nse-sec-bhavdata-full-2022-07-18.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	18-Jul-2022	71.95	72.50	73.75	72.00	72.35	72.65	72.85	103361	75.30	1498	54701	52.92
21STCENMGM	EQ	18-Jul-2022	24.90	25.30	25.30	24.45	24.70	24.75	24.89	4585	1.14	52	2499	54.50
3IINFOLTD	EQ	18-Jul-2022	42.55	42.80	44.55	42.70	44.50	44.15	43.79	309861	135.68	3935	170881	55.15
3MINDIA	EQ	18-Jul-2022	21928.35	22380.00	22950.00	22052.00	22654.40	22778.85	22543.38	2785	627.83	1807	1381	49.59
3PLAND	EQ	18-Jul-2022	15.35	14.70	15.50	14.60	15.00	15.00	14.94	2561	0.38	88	1612	62.94
456GS2023	GS	18-Jul-2022	100.00	98.50	98.50	98.50	98.50	98.50	98.50	10000	9.85	1	10000	100.00
5PAISA	EQ	18-Jul-2022	283.75	287.00	287.00	281.30	285.50	284.40	284.48	18081	51.44	627	10714	59.26
610GS2031	GS	18-Jul-2022	94.00	92.00	93.00	92.00	93.00	93.00	92.95	1050	0.98	2	1050	100.00
622GS2035	GS	18-Jul-2022	87.34	87.34	87.34	87.34	87.34	87.34	87.34	200	0.17	2	200	100.00
63MOONS	EQ	18-Jul-2022	186.40	189.75	189.75	185.05	186.05	186.75	187.22	31359	58.71	690	22439	71.56
654GS2032	GS	18-Jul-2022	94.30	94.30	94.30	94.30	94.30	94.30	94.30	500	0.47	3	500	100.00
667GS2050	GS	18-Jul-2022	91.60	96.18	96.18	90.50	90.50	90.50	90.83	762	0.69	12	660	86.61
669GS2024	GS	18-Jul-2022	101.00	99.61	99.61	99.50	99.50	99.55	99.56	1000	1.00	2	1000	100.00
676GS2061	GS	18-Jul-2022	95.00	94.01	94.01	94.00	94.00	94.00	94.00	90	0.08	2	90	100.00
695GS2061	GS	18-Jul-2022	93.90	93.25	93.25	92.50	92.50	92.50	92.70	4943	4.58	21	4943	100.00
699GS2051	GS	18-Jul-2022	94.76	94.20	94.20	94.00	94.00	94.00	94.03	692	0.65	8	692	100.00
710GS2029	GS	18-Jul-2022	100.00	100.00	100.75	100.00	100.75	100.75	100.07	3031	3.03	8	3031	100.00
738GS2027	GS	18-Jul-2022	101.10	100.05	100.75	100.00	100.00	100.00	100.00	30890	30.89	12	30890	100.00
754GS2036	GS	18-Jul-2022	101.50	101.60	101.60	101.50	101.60	101.60	101.60	19000	19.30	7	19000	100.00
813GS2045	GS	18-Jul-2022	115.85	115.85	115.85	115.85	115.85	115.85	115.85	20	0.02	1	20	100.00
A2ZINFRA	EQ	18-Jul-2022	11.50	11.85	11.85	11.50	11.70	11.70	11.67	129070	15.06	270	110144	85.34
AAATECH	SM	18-Jul-2022	98.65	100.50	100.50	99.10	100.45	100.45	99.99	54000	53.99	12	39000	72.22
AAKASH	EQ	18-Jul-2022	14.15	14.30	14.30	13.75	13.90	13.85	13.91	138529	19.26	464	96225	69.46
AAREYDRUGS	EQ	18-Jul-2022	35.05	35.05	35.55	34.05	34.80	34.85	34.96	16270	5.69	240	9583	58.90
AARON	EQ	18-Jul-2022	126.20	129.70	135.00	127.05	127.50	127.75	130.45	19602	25.57	614	10685	54.51
AARTIDRUGS	EQ	18-Jul-2022	437.90	435.10	444.50	435.10	438.20	440.95	440.73	76638	337.77	4172	24104	31.45
AARTIIND	EQ	18-Jul-2022	728.40	732.10	738.40	729.55	735.00	735.60	734.39	293470	2155.21	10081	118196	40.28
AARTISURF	EQ	18-Jul-2022	719.30	740.00	740.00	727.00	736.80	738.20	733.54	4334	31.79	744	2437	56.23
AARVEEDEN	EQ	18-Jul-2022	18.35	18.35	18.45	18.00	18.00	18.20	18.27	6584	1.20	70	4978	75.61
AARVI	EQ	18-Jul-2022	90.50	92.95	99.55	92.95	97.00	97.85	98.93	161024	159.31	1526	44982	27.93
AAVAS	EQ	18-Jul-2022	1992.45	2016.00	2016.00	1957.00	1985.00	1996.90	1983.69	136383	2705.42	15418	59108	43.34
ABAN	EQ	18-Jul-2022	43.95	44.50	45.45	44.00	45.00	45.05	44.69	80090	35.79	1440	37945	47.38
ABB	EQ	18-Jul-2022	2559.45	2579.00	2597.50	2554.10	2581.40	2586.55	2586.54	205877	5325.10	19017	96278	46.76
ABBOTINDIA	EQ	18-Jul-2022	19746.95	19750.00	19939.40	19630.00	19881.00	19867.35	19799.16	9665	1913.59	4042	2654	27.46
ABCAPITAL	EQ	18-Jul-2022	92.20	92.95	95.70	92.55	95.25	95.20	94.39	2037317	1923.03	11932	682868	33.52
ABCOTS	SM	18-Jul-2022	38.80	38.80	38.80	38.80	38.80	38.80	38.80	4000	1.55	1	4000	100.00
ABFRL	EQ	18-Jul-2022	254.65	258.10	262.30	256.75	261.65	261.55	260.04	1466441	3813.32	12652	561909	38.32
ABMINTLLTD	BE	18-Jul-2022	80.00	80.00	80.00	78.10	79.00	79.00	79.17	153	0.12	11	-	-
ABSLAMC	EQ	18-Jul-2022	414.30	414.05	419.25	413.80	418.50	418.70	416.92	32842	136.92	2027	20051	61.05
ABSLBANETF	EQ	18-Jul-2022	34.59	34.61	35.40	34.61	35.39	35.36	35.04	2606	0.91	114	1574	60.40
ABSLNN50ET	EQ	18-Jul-2022	39.95	39.95	40.90	39.95	40.37	40.39	40.38	1626	0.66	55	1026	63.10
ACC	EQ	18-Jul-2022	2140.35	2160.95	2179.90	2152.00	2172.05	2174.00	2169.64	296459	6432.09	19001	150706	50.84
ACCELYA	EQ	18-Jul-2022	902.45	908.15	911.35	890.10	897.00	896.80	898.64	14229	127.87	670	10971	77.10
ACCURACY	EQ	18-Jul-2022	202.45	206.30	206.50	201.00	201.05	202.55	202.41	22024	44.58	661	16300	74.01
ACE	EQ	18-Jul-2022	220.45	222.95	223.70	219.75	221.00	220.80	221.42	134229	297.21	4899	54300	40.45
ACRYSIL	EQ	18-Jul-2022	580.45	585.00	631.85	584.00	625.00	622.00	606.28	194754	1180.75	14844	60357	30.99
ADANIENT	EQ	18-Jul-2022	2405.25	2424.00	2441.85	2406.05	2426.60	2423.60	2424.10	937204	22718.80	33675	146809	15.66
ADANIGREEN	EQ	18-Jul-2022	2072.65	2104.70	2132.60	2072.65	2089.90	2093.25	2098.61	3663774	76888.45	158561	574298	15.68
ADANIPORTS	EQ	18-Jul-2022	730.90	736.95	742.50	732.60	738.00	739.75	737.99	2403691	17739.11	40625	632282	26.30
ADANIPOWER	EQ	18-Jul-2022	286.75	289.40	294.45	286.80	289.25	289.85	290.45	5250758	15250.91	60107	2146325	40.88
ADANITRANS	EQ	18-Jul-2022	2889.35	2922.00	3020.00	2911.30	2998.00	2980.50	2971.24	1042670	30980.23	60750	372301	35.71
ADFFOODS	EQ	18-Jul-2022	712.80	725.00	725.00	700.00	705.00	702.60	706.04	7450	52.60	809	4535	60.87
ADL	BE	18-Jul-2022	57.20	59.30	59.90	54.65	58.50	58.50	58.30	917	0.53	28	-	-
ADORWELD	EQ	18-Jul-2022	789.55	804.70	804.70	782.10	787.10	794.40	791.98	15574	123.34	2547	9525	61.16
ADROITINFO	BE	18-Jul-2022	18.85	18.85	19.75	17.95	17.95	17.95	18.98	86623	16.44	261	-	-
ADSL	EQ	18-Jul-2022	130.40	130.95	137.50	130.95	135.60	135.95	134.59	317705	427.61	3308	183566	57.78
ADVANIHOTR	EQ	18-Jul-2022	69.10	70.00	70.60	68.20	70.20	69.20	69.77	9440	6.59	256	6173	65.39
ADVENZYMES	EQ	18-Jul-2022	274.05	274.05	278.00	269.20	276.00	275.50	274.94	33908	93.23	2169	16628	49.04
AEGISCHEM	EQ	18-Jul-2022	206.65	208.25	210.00	206.00	207.80	207.40	207.44	345304	716.31	5267	204633	59.26
AETHER	EQ	18-Jul-2022	853.70	867.75	933.00	862.00	921.15	917.40	897.14	403434	3619.35	23545	131207	32.52
AFFLE	EQ	18-Jul-2022	1018.15	1038.00	1100.00	1026.10	1068.05	1069.25	1076.71	793247	8540.95	41033	241348	30.43
AGARIND	EQ	18-Jul-2022	446.35	449.90	485.00	448.10	477.00	478.55	473.25	63487	300.45	3991	31263	49.24
AGI	EQ	18-Jul-2022	205.00	206.50	215.30	206.00	209.70	209.75	211.64	162515	343.94	5527	100272	61.70
AGRITECH	BE	18-Jul-2022	84.50	88.60	88.70	80.70	84.00	82.60	83.10	6977	5.80	118	-	-
AGROPHOS	EQ	18-Jul-2022	31.05	30.75	32.15	30.15	31.60	31.60	31.07	72774	22.61	517	48109	66.11
AGSTRA	EQ	18-Jul-2022	77.55	78.50	79.80	76.10	77.50	77.65	78.36	123929	97.11	2477	57850	46.68
AHLADA	EQ	18-Jul-2022	90.55	92.35	93.25	89.05	92.30	92.35	91.90	4092	3.76	155	2502	61.14
AHLEAST	EQ	18-Jul-2022	221.65	222.90	230.45	220.00	227.00	221.65	223.96	5787	12.96	401	3564	61.59
AHLUCONT	EQ	18-Jul-2022	433.90	437.50	459.00	433.90	451.00	453.30	449.21	50339	226.13	3241	14628	29.06
AIAENG	EQ	18-Jul-2022	2301.30	2308.80	2383.30	2301.35	2362.00	2361.85	2362.16	73317	1731.87	9500	41254	56.27
AIRAN	EQ	18-Jul-2022	19.90	19.95	20.15	19.85	19.95	19.95	19.96	158616	31.66	946	110485	69.66
AIROLAM	EQ	18-Jul-2022	65.40	65.55	66.40	63.35	64.00	63.95	64.31	16828	10.82	219	9219	54.78
AIRTELPP	E1	18-Jul-2022	272.25	276.10	289.90	272.10	288.25	287.45	283.80	209837	595.53	2663	163342	77.84
AJANTPHARM	EQ	18-Jul-2022	1206.70	1213.10	1248.00	1207.25	1236.00	1237.60	1232.34	47609	586.70	10495	26113	54.85
AJMERA	EQ	18-Jul-2022	252.45	256.90	261.85	255.95	261.00	259.25	258.89	26466	68.52	2134	9250	34.95
AJOONI	EQ	18-Jul-2022	44.05	44.70	46.35	43.05	44.45	44.30	44.36	104547	46.38	933	27511	26.31
AJRINFRA	EQ	18-Jul-2022	1.55	1.50	1.60	1.50	1.50	1.55	1.54	840331	12.94	546	535652	63.74
AKASH	EQ	18-Jul-2022	40.25	40.00	42.25	39.55	42.25	42.25	40.58	70753	28.71	525	52744	74.55
AKG	EQ	18-Jul-2022	48.75	49.00	51.65	49.00	50.00	49.60	49.93	50329	25.13	395	23338	46.37
AKSHAR	EQ	18-Jul-2022	98.50	99.80	99.80	92.55	94.50	93.30	94.76	54186	51.35	804	38991	71.96
AKSHARCHEM	EQ	18-Jul-2022	280.55	280.00	286.50	278.25	280.50	281.95	282.83	5726	16.20	333	2080	36.33
AKSHOPTFBR	EQ	18-Jul-2022	9.40	9.55	9.75	9.45	9.50	9.60	9.63	182891	17.61	411	117383	64.18
AKZOINDIA	EQ	18-Jul-2022	1920.15	1929.80	1949.75	1908.75	1942.90	1940.30	1934.34	7099	137.32	1006	5634	79.36
ALANKIT	EQ	18-Jul-2022	11.35	11.55	11.80	11.35	11.60	11.60	11.59	75888	8.79	412	55043	72.53
ALBERTDAVD	EQ	18-Jul-2022	574.00	584.80	584.80	571.05	582.30	579.50	578.70	3176	18.38	286	1894	59.63
ALEMBICLTD	EQ	18-Jul-2022	72.80	73.80	74.15	71.30	71.95	71.80	72.62	114139	82.88	3350	60148	52.70
ALICON	EQ	18-Jul-2022	657.25	658.10	684.00	658.10	678.00	678.35	673.67	9635	64.91	567	7269	75.44
ALKALI	EQ	18-Jul-2022	81.40	81.40	83.00	81.40	82.80	82.45	82.48	2735	2.26	98	1432	52.36
ALKEM	EQ	18-Jul-2022	3211.95	3210.10	3263.90	3201.70	3250.65	3250.10	3236.72	106744	3455.00	12673	62975	59.00
ALKYLAMINE	EQ	18-Jul-2022	2611.00	2627.80	2643.00	2612.00	2628.00	2623.50	2624.64	18217	478.13	3871	10130	55.61
ALLCARGO	EQ	18-Jul-2022	286.20	289.50	293.95	283.30	287.00	287.60	289.35	474792	1373.80	12694	183607	38.67
ALLSEC	EQ	18-Jul-2022	428.75	427.05	437.00	427.05	434.40	435.55	432.91	3532	15.29	228	2026	57.36
ALMONDZ	EQ	18-Jul-2022	85.80	87.45	87.60	84.05	87.30	86.65	86.40	5554	4.80	471	1607	28.93
ALOKINDS	BE	18-Jul-2022	20.70	21.00	21.15	20.85	21.10	21.10	21.04	1605583	337.87	3276	-	-
ALPA	EQ	18-Jul-2022	60.60	60.90	61.75	60.05	61.00	60.80	60.71	48662	29.54	455	25788	52.99
ALPHAGEO	EQ	18-Jul-2022	275.85	277.65	277.95	275.40	277.25	277.35	276.66	3253	9.00	173	1799	55.30
ALPSINDUS	EQ	18-Jul-2022	2.50	2.60	2.60	2.60	2.60	2.60	2.60	14163	0.37	10	14163	100.00
AMARAJABAT	EQ	18-Jul-2022	468.25	470.35	483.00	470.35	479.50	479.40	479.50	683455	3277.14	17631	157511	23.05
AMBANIORG	SM	18-Jul-2022	95.00	90.75	90.75	90.75	90.75	90.75	90.75	2000	1.82	1	2000	100.00
AMBER	EQ	18-Jul-2022	2381.90	2400.00	2528.15	2395.00	2439.00	2444.30	2461.17	117714	2897.14	14587	30406	25.83
AMBICAAGAR	EQ	18-Jul-2022	22.90	23.00	23.65	23.00	23.50	23.50	23.36	6068	1.42	105	3651	60.17
AMBIKCO	EQ	18-Jul-2022	1615.40	1616.00	1739.80	1616.00	1681.00	1682.80	1694.94	41783	708.20	7737	11735	28.09
AMBUJACEM	EQ	18-Jul-2022	369.15	370.60	372.40	369.60	370.70	370.70	370.77	1745124	6470.48	60042	1161665	66.57
AMDIND	EQ	18-Jul-2022	46.35	46.35	47.15	45.65	46.05	46.30	46.54	27408	12.76	373	19397	70.77
AMIORG	EQ	18-Jul-2022	1027.95	1045.50	1078.05	1040.30	1063.00	1065.25	1063.81	144290	1534.97	11101	81172	56.26
AMJLAND	EQ	18-Jul-2022	25.60	25.85	26.40	25.25	26.20	26.15	25.96	11065	2.87	104	7325	66.20
AMJUMBO	SM	18-Jul-2022	6.35	6.05	6.05	6.05	6.05	6.05	6.05	32000	1.94	3	32000	100.00
AMRUTANJAN	EQ	18-Jul-2022	772.55	776.45	778.00	770.00	774.70	773.85	774.28	13617	105.43	1276	9198	67.55
ANANDRATHI	EQ	18-Jul-2022	638.30	640.00	646.40	635.00	635.10	635.80	638.68	29509	188.47	1702	17494	59.28
ANANTRAJ	EQ	18-Jul-2022	60.65	61.40	62.55	60.75	61.60	61.35	61.51	694688	427.29	5044	425643	61.27
ANDHRACEMT	BE	18-Jul-2022	7.55	7.90	7.90	7.90	7.90	7.90	7.90	105283	8.32	239	-	-
ANDHRAPAP	EQ	18-Jul-2022	318.35	315.35	336.00	315.35	332.55	333.35	329.82	51223	168.94	2316	26280	51.31
ANDHRSUGAR	EQ	18-Jul-2022	126.50	128.00	129.60	126.80	127.05	127.20	127.93	90644	115.96	1816	50203	55.38
ANDREWYU	EQ	18-Jul-2022	20.75	21.00	21.15	20.70	20.95	20.95	20.98	67972	14.26	570	39590	58.24
ANGELONE	EQ	18-Jul-2022	1283.00	1317.90	1317.95	1279.05	1287.50	1287.30	1292.39	515212	6658.55	20099	209554	40.67
ANIKINDS	EQ	18-Jul-2022	28.90	29.35	29.55	28.50	28.70	28.70	29.07	21598	6.28	366	11452	53.02
ANKITMETAL	BE	18-Jul-2022	6.70	6.95	6.95	6.60	6.85	6.80	6.83	123815	8.45	344	-	-
ANMOL	EQ	18-Jul-2022	155.75	158.80	165.55	154.75	157.00	157.00	157.97	9503	15.01	292	7297	76.79
ANSALAPI	EQ	18-Jul-2022	19.10	20.05	20.05	18.60	18.75	18.75	19.31	447523	86.43	1234	274054	61.24
ANSALHSG	EQ	18-Jul-2022	6.90	6.90	7.25	6.85	6.90	6.95	7.02	685528	48.13	408	600712	87.63
ANTGRAPHIC	BE	18-Jul-2022	1.00	1.00	1.00	0.95	1.00	1.00	0.96	274573	2.65	264	-	-
ANUP	EQ	18-Jul-2022	807.00	824.00	840.00	815.10	835.20	835.80	827.85	23472	194.31	3104	14016	59.71
ANURAS	EQ	18-Jul-2022	733.15	737.70	746.55	729.15	737.00	740.90	738.46	104601	772.44	5090	24306	23.24
APARINDS	EQ	18-Jul-2022	1001.85	1016.80	1077.70	1003.65	1018.00	1023.25	1043.93	833018	8696.11	45721	161815	19.43
APCL	EQ	18-Jul-2022	192.70	195.00	199.00	194.80	197.45	197.50	197.25	9523	18.78	748	6026	63.28
APCOTEXIND	EQ	18-Jul-2022	527.25	530.50	549.90	524.30	546.45	545.60	535.57	221545	1186.53	8865	97291	43.91
APEX	EQ	18-Jul-2022	291.60	293.65	303.00	293.00	297.00	297.15	298.34	63314	188.89	2790	34897	55.12
APLAPOLLO	EQ	18-Jul-2022	869.70	881.00	886.00	873.60	880.00	882.05	880.07	180375	1587.42	7410	128162	71.05
APLLTD	EQ	18-Jul-2022	703.30	705.00	710.95	700.45	702.00	705.10	706.28	44640	315.28	4011	16044	35.94
APOLLO	EQ	18-Jul-2022	129.60	130.05	136.40	130.05	133.10	134.00	133.93	79358	106.28	1702	40007	50.41
APOLLOHOSP	EQ	18-Jul-2022	3931.70	3940.10	3970.80	3890.15	3943.40	3947.10	3931.56	291155	11446.93	23871	74833	25.70
APOLLOPIPE	EQ	18-Jul-2022	468.35	470.00	478.90	465.10	469.00	467.05	471.77	24207	114.20	2313	11293	46.65
APOLLOTYRE	EQ	18-Jul-2022	211.15	212.00	213.65	209.95	211.05	211.65	211.62	1214398	2569.86	10895	223800	18.43
APOLSINHOT	EQ	18-Jul-2022	621.95	622.20	638.00	605.00	630.00	630.60	619.68	644	3.99	74	491	76.24
APTECHT	EQ	18-Jul-2022	223.85	225.85	253.95	224.30	248.50	251.30	245.58	643238	1579.65	16387	173120	26.91
APTUS	EQ	18-Jul-2022	264.10	264.30	273.95	264.30	269.00	270.45	269.44	86273	232.46	4301	28362	32.87
ARCHIDPLY	EQ	18-Jul-2022	52.60	53.50	54.45	53.50	54.45	54.25	53.96	11130	6.01	247	8123	72.98
ARCHIES	EQ	18-Jul-2022	15.55	15.80	16.10	15.35	15.70	15.65	15.69	28493	4.47	309	14594	51.22
ARENTERP	EQ	18-Jul-2022	41.15	45.00	45.25	44.05	45.25	45.25	45.16	16803	7.59	258	12765	75.97
ARIES	EQ	18-Jul-2022	119.45	119.95	121.80	119.35	120.00	120.15	120.73	9331	11.27	298	4871	52.20
ARIHANTCAP	EQ	18-Jul-2022	74.85	75.90	77.35	72.00	77.00	76.45	75.10	242668	182.24	1822	150540	62.04
ARIHANTSUP	EQ	18-Jul-2022	138.45	140.90	145.00	139.00	141.45	141.15	140.75	156707	220.56	1507	106072	67.69
ARMANFIN	EQ	18-Jul-2022	1279.70	1300.00	1385.00	1282.05	1346.20	1348.45	1353.92	98154	1328.93	11116	44072	44.90
AROGRANITE	EQ	18-Jul-2022	43.30	44.10	45.40	43.65	43.70	44.00	44.36	11939	5.30	220	8135	68.14
ARROWGREEN	EQ	18-Jul-2022	78.40	79.90	80.95	78.05	79.40	79.55	79.19	13128	10.40	366	9137	69.60
ARSHIYA	EQ	18-Jul-2022	11.90	11.70	12.25	11.35	11.45	11.45	11.64	809760	94.25	1613	536161	66.21
ARSSINFRA	BE	18-Jul-2022	21.35	21.00	22.00	21.00	21.70	21.70	21.62	1863	0.40	29	-	-
ARTEMISMED	EQ	18-Jul-2022	45.85	45.60	48.70	45.50	47.85	47.55	47.61	197364	93.96	1621	126419	64.05
ARTNIRMAN	EQ	18-Jul-2022	76.40	72.60	80.20	72.60	75.60	76.15	78.53	6334	4.97	98	2292	36.19
ARVEE	BE	18-Jul-2022	81.35	83.80	85.40	82.00	85.35	85.35	84.81	371	0.31	11	-	-
ARVIND	EQ	18-Jul-2022	86.40	87.45	89.00	85.10	86.30	85.90	87.13	1569354	1367.45	11626	841875	53.64
ARVINDFASN	EQ	18-Jul-2022	283.85	285.15	292.00	284.00	290.50	289.85	289.29	80286	232.26	4134	47767	59.50
ARVSMART	EQ	18-Jul-2022	159.65	159.65	174.75	159.65	170.50	170.90	169.72	66833	113.43	1342	37303	55.82
ASAHIINDIA	EQ	18-Jul-2022	568.70	575.95	581.45	572.00	574.75	577.15	575.70	194376	1119.02	7336	115652	59.50
ASAHISONG	EQ	18-Jul-2022	287.60	291.00	291.00	285.80	287.30	288.35	287.93	6576	18.93	702	3929	59.75
ASAL	EQ	18-Jul-2022	470.90	479.95	494.40	475.05	494.40	494.40	488.91	33140	162.02	1266	18378	55.46
ASALCBR	EQ	18-Jul-2022	428.15	429.30	434.95	424.35	432.10	429.10	430.72	17993	77.50	1647	8756	48.66
ASHAPURMIN	EQ	18-Jul-2022	108.35	109.60	113.95	109.60	112.05	112.50	112.39	207279	232.96	3266	63929	30.84
ASHIANA	EQ	18-Jul-2022	140.40	142.95	143.05	134.00	137.20	137.95	137.47	82714	113.70	1636	49386	59.71
ASHIMASYN	EQ	18-Jul-2022	12.80	13.05	13.80	12.80	13.35	13.20	13.33	69288	9.24	300	47073	67.94
ASHOKA	EQ	18-Jul-2022	74.40	74.95	75.70	74.70	75.40	75.25	75.07	603186	452.81	10436	320265	53.10
ASHOKLEY	EQ	18-Jul-2022	144.95	145.95	147.30	144.75	145.55	145.70	145.86	8472571	12357.74	38697	3352160	39.56
ASIANENE	EQ	18-Jul-2022	87.45	88.50	89.80	88.00	88.30	89.45	88.80	24545	21.80	374	17841	72.69
ASIANHOTNR	EQ	18-Jul-2022	80.00	80.00	81.15	79.90	80.30	80.35	80.47	1338	1.08	97	860	64.28
ASIANPAINT	EQ	18-Jul-2022	2978.15	2994.75	3025.00	2988.40	3010.00	3017.85	3011.65	823390	24797.64	43637	409926	49.79
ASIANTILES	EQ	18-Jul-2022	41.20	41.85	43.00	41.30	42.55	42.65	42.36	630261	266.99	3029	476914	75.67
ASPINWALL	EQ	18-Jul-2022	169.25	171.85	173.90	168.05	172.20	171.60	172.29	2221	3.83	138	1304	58.71
ASTEC	EQ	18-Jul-2022	2034.15	2048.00	2105.75	2046.15	2068.00	2074.25	2076.78	18621	386.72	3082	9441	50.70
ASTERDM	EQ	18-Jul-2022	213.45	217.00	220.00	215.30	217.45	218.00	218.12	1566916	3417.80	20107	578073	36.89
ASTRAL	EQ	18-Jul-2022	1787.55	1800.00	1805.00	1768.75	1779.90	1775.80	1782.55	291913	5203.50	23959	175233	60.03
ASTRAMICRO	EQ	18-Jul-2022	214.80	216.80	218.10	210.60	214.40	213.10	213.40	163129	348.12	3556	94508	57.93
ASTRAZEN	EQ	18-Jul-2022	2981.40	2985.00	3069.25	2981.40	3037.40	3059.50	3044.37	17594	535.63	5315	8035	45.67
ASTRON	EQ	18-Jul-2022	38.40	38.40	40.10	38.15	38.90	39.20	39.31	42232	16.60	486	13434	31.81
ATALREAL	SM	18-Jul-2022	157.10	155.00	160.00	155.00	160.00	159.25	158.07	80000	126.45	49	51200	64.00
ATFL	EQ	18-Jul-2022	858.40	850.25	881.05	850.25	881.00	875.30	865.46	3226	27.92	224	2763	85.65
ATGL	EQ	18-Jul-2022	2807.70	2832.00	2859.90	2767.60	2826.00	2832.80	2819.59	461187	13003.59	32539	94541	20.50
ATLANTA	EQ	18-Jul-2022	14.85	14.85	15.25	14.60	15.00	15.00	14.85	9585	1.42	114	4262	44.47
ATUL	EQ	18-Jul-2022	8351.20	8363.00	8434.95	8363.00	8376.00	8378.50	8395.52	11535	968.42	1978	4819	41.78
ATULAUTO	EQ	18-Jul-2022	171.80	174.70	176.50	173.15	174.00	174.45	174.78	29884	52.23	1368	15563	52.08
AUBANK	EQ	18-Jul-2022	550.15	555.00	562.00	551.15	556.45	557.25	557.49	1659155	9249.69	30497	727152	43.83
AURIONPRO	EQ	18-Jul-2022	264.00	260.50	271.45	260.50	268.55	268.30	267.89	19047	51.03	844	12671	66.52
AUROPHARMA	EQ	18-Jul-2022	548.75	554.00	560.80	546.60	552.80	553.40	553.13	1164667	6442.17	22984	448455	38.50
AURUM	EQ	18-Jul-2022	101.45	103.45	106.50	97.05	106.50	106.50	102.57	136144	139.65	2011	89933	66.06
AURUMPP	X1	18-Jul-2022	30.95	31.10	32.45	31.10	32.45	32.45	32.34	46861	15.15	111	46861	100.00
AUSOMENT	EQ	18-Jul-2022	75.45	75.15	75.20	70.60	71.60	72.40	73.61	6521	4.80	175	4217	64.67
AUTOAXLES	EQ	18-Jul-2022	1851.95	1879.50	1924.00	1863.20	1902.80	1897.75	1895.15	43753	829.19	5783	20910	47.79
AUTOBEES	EQ	18-Jul-2022	124.84	126.48	128.00	124.76	125.40	125.07	125.63	200492	251.88	997	116286	58.00
AUTOIND	EQ	18-Jul-2022	63.80	64.95	66.95	63.90	66.95	66.95	66.28	107840	71.48	687	87685	81.31
AVADHSUGAR	EQ	18-Jul-2022	554.05	555.10	561.90	550.00	552.55	552.10	555.57	32689	181.61	2091	11277	34.50
AVANTIFEED	EQ	18-Jul-2022	451.30	454.70	458.60	446.50	450.20	451.80	453.38	133334	604.52	6454	58271	43.70
AVROIND	EQ	18-Jul-2022	116.80	121.00	121.00	113.15	117.50	116.80	117.92	38897	45.87	206	11822	30.39
AVSL	SM	18-Jul-2022	66.50	65.65	65.65	65.55	65.55	65.60	65.60	6000	3.94	2	6000	100.00
AVTNPL	EQ	18-Jul-2022	94.85	95.90	96.85	93.95	94.90	94.80	95.28	65714	62.62	1927	41720	63.49
AWHCL	EQ	18-Jul-2022	293.35	298.00	310.00	293.85	307.40	307.05	303.96	116970	355.55	5443	65446	55.95
AWL	BE	18-Jul-2022	623.70	629.00	635.50	620.00	623.25	623.50	625.48	672360	4205.47	19361	-	-
AXISBANK	EQ	18-Jul-2022	662.20	668.05	688.00	663.45	683.50	684.50	673.13	12464664	83902.89	129818	8488398	68.10
AXISBNKETF	EQ	18-Jul-2022	349.01	351.15	357.03	350.35	356.72	356.47	353.25	751	2.65	69	586	78.03
AXISBPSETF	EQ	18-Jul-2022	10.37	10.37	10.38	10.35	10.38	10.36	10.37	9935	1.03	529	6020	60.59
AXISCADES	EQ	18-Jul-2022	120.50	120.55	126.50	120.55	123.65	124.30	124.25	37626	46.75	633	18002	47.84
AXISCETF	EQ	18-Jul-2022	72.96	73.50	73.50	73.00	73.40	73.32	73.31	9139	6.70	72	8848	96.82
AXISGOLD	EQ	18-Jul-2022	43.17	43.40	43.65	43.32	43.58	43.60	43.50	50195	21.84	976	44424	88.50
AXISHCETF	EQ	18-Jul-2022	79.44	83.00	83.00	79.05	79.20	79.24	79.46	1594	1.27	85	926	58.09
AXISNIFTY	EQ	18-Jul-2022	169.85	171.40	172.68	169.90	172.68	172.53	171.73	1967	3.38	160	1136	57.75
AXISTECETF	EQ	18-Jul-2022	270.76	277.00	282.00	274.25	282.00	280.10	277.53	2987	8.29	120	2477	82.93
AXITA	EQ	18-Jul-2022	256.70	264.75	269.50	248.50	259.00	260.15	264.30	75359	199.18	3337	29475	39.11
AYMSYNTEX	EQ	18-Jul-2022	89.10	90.85	91.40	89.50	90.00	90.00	90.27	25447	22.97	306	21216	83.37
BAFNAPH	BE	18-Jul-2022	111.00	111.00	111.80	111.00	111.65	111.65	111.35	42	0.05	6	-	-
BAGFILMS	EQ	18-Jul-2022	5.90	5.95	6.05	5.80	5.85	5.85	5.90	115744	6.83	283	81844	70.71
BAJAJ-AUTO	EQ	18-Jul-2022	3913.35	3930.00	3990.00	3925.10	3985.00	3984.05	3965.34	513318	20354.79	42510	275303	53.63
BAJAJCON	EQ	18-Jul-2022	162.75	163.00	164.55	160.45	161.75	161.65	161.99	498994	808.31	8727	218145	43.72
BAJAJELEC	EQ	18-Jul-2022	1176.30	1179.00	1199.05	1144.00	1151.00	1150.75	1167.54	160434	1873.13	13779	44641	27.83
BAJAJFINSV	EQ	18-Jul-2022	11840.25	11940.00	12286.60	11920.05	12255.00	12250.00	12129.40	283483	34384.78	40709	65612	23.14
BAJAJHCARE	EQ	18-Jul-2022	350.70	357.75	362.90	344.60	360.00	359.95	355.74	78772	280.22	2854	35075	44.53
BAJAJHIND	EQ	18-Jul-2022	12.00	12.00	12.10	11.90	12.00	12.00	12.02	3102132	372.93	6504	1541706	49.70
BAJAJHLDNG	EQ	18-Jul-2022	4753.45	4770.00	4789.75	4721.35	4763.05	4765.35	4761.15	29427	1401.06	5460	16656	56.60
BAJFINANCE	EQ	18-Jul-2022	5915.20	5969.90	6068.10	5931.35	6047.10	6059.80	6009.67	966432	58079.34	84445	282653	29.25
BALAJITELE	EQ	18-Jul-2022	42.55	42.55	43.40	42.50	42.95	42.80	42.87	106277	45.57	1085	58643	55.18
BALAMINES	EQ	18-Jul-2022	2999.50	3024.90	3047.35	3006.25	3035.00	3033.15	3027.89	21476	650.27	4446	8503	39.59
BALAXI	EQ	18-Jul-2022	378.45	384.05	399.00	376.10	399.00	393.75	388.97	816	3.17	107	428	52.45
BALKRISHNA	BE	18-Jul-2022	42.85	41.55	42.85	40.75	40.75	40.80	40.94	17081	6.99	111	-	-
BALKRISIND	EQ	18-Jul-2022	2294.55	2308.00	2323.00	2255.00	2286.00	2291.30	2290.72	175312	4015.91	14728	65901	37.59
BALLARPUR	BZ	18-Jul-2022	1.40	1.35	1.35	1.35	1.35	1.35	1.35	923452	12.47	140	-	-
BALMLAWRIE	EQ	18-Jul-2022	109.10	109.40	110.50	108.95	110.05	110.00	109.89	111474	122.50	1685	68841	61.76
BALPHARMA	EQ	18-Jul-2022	100.75	101.80	101.80	97.45	100.90	99.20	99.03	27972	27.70	837	13130	46.94
BALRAMCHIN	EQ	18-Jul-2022	368.20	370.95	371.45	365.10	367.00	367.05	367.92	1223475	4501.41	17363	389007	31.80
BANARBEADS	EQ	18-Jul-2022	73.80	75.25	75.25	71.00	73.00	72.75	72.78	9848	7.17	304	3880	39.40
BANARISUG	EQ	18-Jul-2022	2193.95	2226.85	2250.00	2142.00	2200.00	2191.30	2187.23	1487	32.52	322	1072	72.09
BANCOINDIA	EQ	18-Jul-2022	177.70	180.00	183.65	177.30	180.60	180.55	181.14	92242	167.09	4386	43565	47.23
BANDHANBNK	EQ	18-Jul-2022	270.30	273.50	281.90	271.85	280.45	280.80	278.38	4706003	13100.59	51159	1762748	37.46
BANG	EQ	18-Jul-2022	38.50	38.15	39.00	38.00	38.05	38.20	38.37	12603	4.84	231	7702	61.11
BANKA	EQ	18-Jul-2022	80.80	79.00	79.90	76.00	77.20	77.70	77.66	13712	10.65	298	4093	29.85
BANKBARODA	EQ	18-Jul-2022	104.05	105.10	108.30	104.25	108.10	108.00	106.72	22589938	24107.22	64657	7441990	32.94
BANKBEES	EQ	18-Jul-2022	351.06	351.99	357.95	351.50	357.40	357.55	355.57	510412	1814.88	6785	286374	56.11
BANKINDIA	EQ	18-Jul-2022	45.60	46.00	47.30	45.80	46.90	46.90	46.75	3021071	1412.33	7624	1361831	45.08
BANSWRAS	EQ	18-Jul-2022	216.25	220.55	221.45	215.50	220.60	219.95	218.17	8720	19.02	327	4704	53.94
BARBEQUE	EQ	18-Jul-2022	1078.50	1082.70	1084.05	1065.00	1071.95	1069.25	1074.22	26976	289.78	3769	11434	42.39
BARTRONICS	BZ	18-Jul-2022	4.15	4.30	4.30	4.00	4.10	4.15	4.08	22592	0.92	39	-	-
BASF	EQ	18-Jul-2022	2738.90	2759.00	2810.00	2745.05	2765.90	2781.70	2778.62	37328	1037.20	6226	9097	24.37
BASML	EQ	18-Jul-2022	54.35	54.95	58.50	54.70	56.85	56.80	56.87	77231	43.92	838	41907	54.26
BATAINDIA	EQ	18-Jul-2022	1812.50	1820.00	1837.55	1804.05	1815.30	1810.60	1817.47	347874	6322.51	14290	134921	38.78
BAYERCROP	EQ	18-Jul-2022	5286.35	5265.20	5380.15	5240.00	5250.25	5258.45	5302.85	6392	338.96	2086	2876	44.99
BBETF0432	EQ	18-Jul-2022	987.59	990.00	990.96	986.27	988.08	988.24	989.92	6879	68.10	26	6837	99.39
BBL	EQ	18-Jul-2022	1623.25	1645.00	1655.65	1615.25	1622.00	1623.25	1635.18	9098	148.77	1072	5772	63.44
BBOX	EQ	18-Jul-2022	140.50	145.00	145.00	139.00	140.00	140.10	141.21	27884	39.37	805	17664	63.35
BBTC	EQ	18-Jul-2022	918.90	929.95	937.55	910.00	932.05	931.65	929.57	23389	217.42	2401	10554	45.12
BBTCL	SM	18-Jul-2022	225.00	235.00	235.00	230.00	230.00	230.00	232.50	2000	4.65	2	1000	50.00
BCG	EQ	18-Jul-2022	43.70	45.85	45.85	45.85	45.85	45.85	45.85	402661	184.62	1103	402661	100.00
BCLIND	EQ	18-Jul-2022	386.65	394.20	394.20	385.10	386.00	386.75	387.10	16296	63.08	844	11477	70.43
BCONCEPTS	EQ	18-Jul-2022	124.00	127.00	127.00	120.75	123.70	122.15	123.09	2955	3.64	130	2036	68.90
BCP	EQ	18-Jul-2022	4.10	4.15	4.30	4.05	4.10	4.10	4.15	213458	8.87	324	126379	59.21
BDL	EQ	18-Jul-2022	692.40	702.45	723.80	695.40	712.30	711.45	714.19	992373	7087.48	25834	265795	26.78
BEARDSELL	EQ	18-Jul-2022	15.55	15.40	16.05	14.90	15.25	15.15	15.29	46170	7.06	225	40124	86.90
BECTORFOOD	EQ	18-Jul-2022	300.75	305.00	310.00	303.60	306.10	306.80	307.04	119548	367.06	3394	76332	63.85
BEDMUTHA	EQ	18-Jul-2022	69.90	69.30	71.00	69.30	71.00	70.10	70.43	1373	0.97	42	864	62.93
BEL	EQ	18-Jul-2022	245.50	249.75	260.80	249.15	254.60	254.45	256.06	38018492	97351.12	206507	13457194	35.40
BEML	EQ	18-Jul-2022	1291.80	1299.00	1328.45	1292.10	1326.00	1324.35	1314.01	107416	1411.45	9917	38533	35.87
BEPL	EQ	18-Jul-2022	112.35	114.05	114.05	105.35	107.20	107.15	108.80	1625679	1768.80	21724	466487	28.69
BERGEPAINT	EQ	18-Jul-2022	573.65	579.00	580.55	573.00	576.10	575.75	576.37	848089	4888.14	41847	515401	60.77
BESTAGRO	EQ	18-Jul-2022	967.70	970.00	980.00	952.65	955.00	961.45	963.59	20054	193.24	1839	9047	45.11
BETA	SM	18-Jul-2022	670.40	698.90	712.00	684.05	706.00	700.40	695.44	5000	34.77	24	4200	84.00
BEWLTD	SM	18-Jul-2022	751.15	742.15	742.15	742.15	742.15	742.15	742.15	250	1.86	1	250	100.00
BFINVEST	EQ	18-Jul-2022	260.55	258.80	269.00	258.00	265.40	264.75	265.64	19463	51.70	662	7113	36.55
BFUTILITIE	EQ	18-Jul-2022	314.85	317.20	333.75	317.00	331.00	330.75	329.04	390217	1283.96	11687	102946	26.38
BGLOBAL	BE	18-Jul-2022	2.85	2.75	2.95	2.75	2.75	2.75	2.77	9021	0.25	35	-	-
BGRENERGY	EQ	18-Jul-2022	72.90	73.25	83.80	73.25	78.90	79.00	80.71	1034928	835.32	9085	246817	23.85
BHAGCHEM	EQ	18-Jul-2022	936.20	940.00	954.00	938.00	954.00	950.15	947.53	11885	112.61	375	8481	71.36
BHAGERIA	EQ	18-Jul-2022	183.45	184.55	191.20	184.50	187.30	187.30	188.15	19230	36.18	1092	10831	56.32
BHAGYANGR	EQ	18-Jul-2022	40.20	40.90	43.50	40.30	43.30	42.55	42.49	71700	30.46	828	32016	44.65
BHAGYAPROP	EQ	18-Jul-2022	40.85	41.95	41.95	39.00	40.50	40.50	40.00	38696	15.48	185	32527	84.06
BHANDARI	EQ	18-Jul-2022	5.80	5.95	6.05	5.80	5.95	5.90	5.91	137471	8.13	438	87154	63.40
BHARATFORG	EQ	18-Jul-2022	642.50	647.00	661.80	646.40	655.70	655.55	655.46	517785	3393.85	13621	164856	31.84
BHARATGEAR	EQ	18-Jul-2022	143.95	144.10	149.70	144.10	147.00	146.25	147.37	11951	17.61	317	6363	53.24
BHARATRAS	EQ	18-Jul-2022	12793.35	12850.00	12850.00	12501.05	12570.05	12572.15	12686.72	2093	265.53	974	762	36.41
BHARATWIRE	EQ	18-Jul-2022	65.65	65.90	67.00	65.35	66.85	66.40	66.23	12983	8.60	247	7925	61.04
BHARTIARTL	EQ	18-Jul-2022	651.80	657.00	670.00	649.15	668.05	663.05	659.12	8982417	59205.00	142338	5838012	64.99
BHEL	EQ	18-Jul-2022	49.55	49.80	50.70	49.80	50.50	50.45	50.30	15327967	7710.63	35003	3582412	23.37
BIGBLOC	BE	18-Jul-2022	108.85	106.00	112.00	105.15	105.25	106.45	107.86	14629	15.78	198	-	-
BIL	EQ	18-Jul-2022	184.75	189.65	203.20	186.05	203.20	203.20	197.72	16259	32.15	630	7954	48.92
BINDALAGRO	EQ	18-Jul-2022	26.45	26.75	26.75	25.65	25.85	25.90	26.31	200222	52.67	1112	134492	67.17
BIOCON	EQ	18-Jul-2022	332.40	332.85	335.20	329.25	332.30	332.45	331.75	693547	2300.82	11669	225249	32.48
BIOFILCHEM	EQ	18-Jul-2022	54.05	56.00	56.00	52.60	52.90	52.90	53.38	33071	17.65	547	25620	77.47
BIRET	RR	18-Jul-2022	323.75	326.90	327.70	322.10	327.00	326.52	324.22	48311	156.63	1629	35955	74.42
BIRLACABLE	EQ	18-Jul-2022	119.10	120.00	136.70	120.00	131.95	131.85	131.04	684120	896.45	13180	220309	32.20
BIRLACORPN	EQ	18-Jul-2022	926.55	926.00	944.00	918.40	920.85	923.95	933.08	74239	692.71	8847	34497	46.47
BIRLAMONEY	EQ	18-Jul-2022	56.45	56.45	57.95	56.00	56.70	56.50	56.45	68903	38.89	803	37722	54.75
BIRLATYRE	BE	18-Jul-2022	7.00	6.65	6.65	6.65	6.65	6.65	6.65	80208	5.33	526	-	-
BKMINDST	BZ	18-Jul-2022	1.90	1.85	1.95	1.85	1.90	1.90	1.90	150264	2.85	204	-	-
BLBLIMITED	EQ	18-Jul-2022	16.85	17.15	17.65	16.25	16.25	16.80	16.90	38233	6.46	379	14212	37.17
BLISSGVS	EQ	18-Jul-2022	78.75	79.45	82.30	79.40	81.00	80.95	80.95	183864	148.84	2416	73585	40.02
BLKASHYAP	EQ	18-Jul-2022	23.95	23.70	25.65	23.50	25.45	25.50	24.94	586492	146.26	1234	508449	86.69
BLS	EQ	18-Jul-2022	225.95	233.15	239.15	229.65	238.25	238.60	236.20	4627173	10929.25	157573	947367	20.47
BLUECHIP	BE	18-Jul-2022	0.40	0.40	0.40	0.35	0.35	0.35	0.38	1541	0.01	7	-	-
BLUEDART	EQ	18-Jul-2022	8170.50	8200.00	8374.20	8164.15	8293.00	8286.05	8295.78	41635	3453.95	11631	22878	54.95
BLUESTARCO	EQ	18-Jul-2022	991.90	983.35	1022.45	983.35	1000.55	1005.00	1005.23	66248	665.94	5986	14922	22.52
BMETRICS	SM	18-Jul-2022	554.00	581.70	581.70	581.70	581.70	581.70	581.70	1200	6.98	1	1200	100.00
BODALCHEM	EQ	18-Jul-2022	86.45	86.90	88.80	86.70	88.05	88.00	87.55	109704	96.04	2008	55172	50.29
BOMDYEING	EQ	18-Jul-2022	95.80	96.30	98.50	96.20	97.10	97.20	97.26	1636664	1591.74	9661	480905	29.38
BOROLTD	EQ	18-Jul-2022	326.15	327.00	341.70	327.00	331.55	333.00	335.37	122071	409.39	7407	39227	32.13
BORORENEW	EQ	18-Jul-2022	626.90	631.00	649.00	631.00	642.40	644.45	642.47	357032	2293.82	16100	102720	28.77
BOSCHLTD	EQ	18-Jul-2022	16434.35	16499.00	16606.85	16337.85	16355.00	16366.15	16444.91	24177	3975.89	6214	9571	39.59
BPCL	EQ	18-Jul-2022	312.10	313.50	316.25	309.65	315.25	315.80	313.07	3514880	11004.12	36384	1532414	43.60
BPL	EQ	18-Jul-2022	70.15	70.05	71.90	68.00	68.55	69.10	69.00	73623	50.80	931	49219	66.85
BRFL	BZ	18-Jul-2022	4.55	4.35	4.35	4.35	4.35	4.35	4.35	86362	3.76	161	-	-
BRIGADE	EQ	18-Jul-2022	453.60	458.80	469.00	454.05	466.00	466.25	462.75	83074	384.42	5110	37037	44.58
BRIGHT	SM	18-Jul-2022	4.45	4.55	4.55	4.30	4.35	4.35	4.35	42000	1.83	14	30000	71.43
BRITANNIA	EQ	18-Jul-2022	3848.90	3860.00	3880.00	3759.00	3779.00	3774.95	3791.46	455399	17266.27	49561	221127	48.56
BRITANNIA	N2	18-Jul-2022	32.07	32.10	32.20	32.00	32.20	32.18	32.02	1975	0.63	30	1965	99.49
BRITANNIA	N3	18-Jul-2022	28.20	28.20	28.88	28.20	28.23	28.23	28.22	4993	1.41	85	4907	98.28
BRNL	EQ	18-Jul-2022	33.45	34.00	38.40	33.20	36.90	36.45	36.41	565265	205.84	4889	243004	42.99
BROOKS	BE	18-Jul-2022	80.90	82.00	83.25	80.05	82.50	81.70	81.34	5784	4.70	99	-	-
BSE	EQ	18-Jul-2022	649.10	651.00	661.60	650.00	655.95	656.20	655.59	901765	5911.87	24847	220568	24.46
BSHSL	EQ	18-Jul-2022	410.40	411.30	420.00	408.10	413.00	413.05	411.86	1014	4.18	41	991	97.73
BSL	EQ	18-Jul-2022	99.25	101.50	101.50	98.10	99.65	99.10	99.30	7161	7.11	378	3305	46.15
BSLGOLDETF	EQ	18-Jul-2022	45.42	48.99	48.99	45.20	46.39	45.83	45.58	230551	105.09	234	212405	92.13
BSLNIFTY	EQ	18-Jul-2022	17.95	18.25	18.45	17.70	18.25	18.26	18.22	50268	9.16	589	44409	88.34
BSLSENETFG	EQ	18-Jul-2022	51.85	52.90	53.20	52.00	52.50	52.40	52.58	642	0.34	103	441	68.69
BSOFT	EQ	18-Jul-2022	309.60	312.35	320.90	311.05	318.10	318.00	317.24	3009874	9548.57	34367	1052399	34.96
BTML	SM	18-Jul-2022	104.90	105.00	110.10	105.00	110.10	110.10	107.80	40800	43.98	19	38400	94.12
BURNPUR	EQ	18-Jul-2022	4.15	4.30	4.45	4.15	4.30	4.30	4.35	154010	6.70	398	64226	41.70
BUTTERFLY	EQ	18-Jul-2022	1611.25	1606.00	1613.00	1536.00	1559.90	1562.80	1580.30	48217	761.98	5817	17541	36.38
BVCL	BE	18-Jul-2022	22.00	22.00	22.65	21.75	22.60	22.40	22.41	3872	0.87	25	-	-
BYKE	EQ	18-Jul-2022	34.35	34.60	35.05	34.20	34.90	34.75	34.64	40036	13.87	154	36837	92.01
CADSYS	SM	18-Jul-2022	26.45	27.00	27.70	27.00	27.70	27.70	27.35	4000	1.09	2	4000	100.00
CALSOFT	EQ	18-Jul-2022	20.95	21.80	22.90	21.05	21.80	21.95	22.06	65799	14.52	422	36639	55.68
CAMLINFINE	EQ	18-Jul-2022	112.45	112.90	114.50	112.25	114.00	113.85	113.64	106179	120.66	2161	58583	55.17
CAMPUS	EQ	18-Jul-2022	368.10	370.00	381.00	370.00	375.80	378.30	376.74	349525	1316.80	15385	162446	46.48
CAMS	EQ	18-Jul-2022	2308.85	2318.50	2336.95	2281.10	2296.00	2297.30	2309.52	63863	1474.93	12194	39968	62.58
CANBK	EQ	18-Jul-2022	206.10	209.40	214.95	206.60	214.50	214.50	211.44	9911313	20956.13	43369	2631194	26.55
CANDC	BZ	18-Jul-2022	3.65	3.55	3.80	3.55	3.65	3.65	3.67	3508	0.13	7	-	-
CANFINHOME	EQ	18-Jul-2022	481.50	481.60	507.00	481.60	506.00	505.60	501.43	1423194	7136.27	38106	363273	25.53
CANTABIL	EQ	18-Jul-2022	1119.10	1120.00	1129.75	1102.70	1121.00	1110.05	1112.66	29158	324.43	776	21710	74.46
CAPACITE	EQ	18-Jul-2022	120.25	121.15	122.70	118.55	118.75	119.25	119.89	115963	139.03	4132	85038	73.33
CAPLIPOINT	EQ	18-Jul-2022	723.20	728.25	728.30	722.00	727.90	727.15	725.75	17329	125.76	2244	7930	45.76
CAPTRUST	EQ	18-Jul-2022	103.35	103.50	106.60	101.75	103.00	104.20	104.14	6293	6.55	193	3898	61.94
CARBORUNIV	EQ	18-Jul-2022	766.20	771.00	790.00	746.00	765.00	754.60	759.14	213234	1618.75	14216	92224	43.25
CAREERP	EQ	18-Jul-2022	111.80	111.35	111.95	109.85	109.85	110.30	110.82	18718	20.74	490	14348	76.65
CARERATING	EQ	18-Jul-2022	447.85	450.10	467.30	450.10	460.00	458.85	459.97	166228	764.60	6100	69206	41.63
CARTRADE	EQ	18-Jul-2022	640.00	643.10	666.00	643.10	661.90	659.55	656.87	51165	336.09	5453	19288	37.70
CASTROLIND	EQ	18-Jul-2022	113.10	114.15	114.15	111.00	111.50	111.40	112.12	506382	567.75	6346	280825	55.46
CCCL	BE	18-Jul-2022	2.00	2.00	2.00	1.90	1.95	1.95	1.93	291688	5.63	475	-	-
CCHHL	EQ	18-Jul-2022	6.95	6.95	7.40	6.90	7.25	7.20	7.05	95837	6.76	141	61304	63.97
CCL	EQ	18-Jul-2022	411.85	414.00	416.95	408.35	411.55	412.80	413.64	118178	488.84	5715	53701	45.44
CDSL	EQ	18-Jul-2022	1095.35	1100.00	1116.95	1100.00	1111.00	1110.00	1108.58	248423	2753.97	15307	116035	46.71
CEATLTD	EQ	18-Jul-2022	1234.85	1239.80	1239.80	1198.45	1203.00	1204.35	1213.73	69423	842.61	5255	36773	52.97
CELEBRITY	EQ	18-Jul-2022	12.65	12.85	12.85	12.40	12.80	12.70	12.65	16206	2.05	194	7679	47.38
CENTENKA	EQ	18-Jul-2022	407.15	412.00	425.00	407.15	413.90	412.50	416.93	76892	320.58	3528	38362	49.89
CENTEXT	EQ	18-Jul-2022	9.40	9.30	9.55	9.30	9.30	9.35	9.41	60730	5.71	325	39171	64.50
CENTRALBK	EQ	18-Jul-2022	18.05	18.10	18.35	17.75	18.10	18.10	18.14	1934030	350.85	7791	758937	39.24
CENTRUM	EQ	18-Jul-2022	23.00	23.20	23.35	22.90	23.10	23.05	23.14	92676	21.45	406	68756	74.19
CENTUM	EQ	18-Jul-2022	414.40	415.90	417.00	408.10	409.15	410.40	410.91	5471	22.48	308	4114	75.20
CENTURYPLY	EQ	18-Jul-2022	526.80	531.20	547.90	522.75	541.40	540.05	538.60	153531	826.91	7565	94932	61.83
CENTURYTEX	EQ	18-Jul-2022	790.45	794.45	803.60	793.35	795.00	796.40	798.28	115087	918.72	6978	59155	51.40
CERA	EQ	18-Jul-2022	4052.45	4072.75	4232.95	4072.70	4205.00	4207.10	4167.94	32406	1350.66	7065	23116	71.33
CEREBRAINT	EQ	18-Jul-2022	46.25	46.60	48.00	44.45	46.25	45.75	45.96	221737	101.92	2718	114870	51.80
CESC	EQ	18-Jul-2022	74.15	74.65	75.20	74.00	74.30	74.45	74.60	774686	577.95	8006	452430	58.40
CGCL	EQ	18-Jul-2022	711.80	715.40	734.00	708.00	719.00	719.50	723.18	151833	1098.03	7376	75903	49.99
CGPOWER	EQ	18-Jul-2022	203.10	204.25	207.00	202.20	202.20	203.25	204.30	1195117	2441.68	12105	690956	57.81
CHALET	EQ	18-Jul-2022	314.05	316.00	317.50	312.60	314.15	314.40	314.52	100645	316.55	3018	41911	41.64
CHAMBLFERT	EQ	18-Jul-2022	303.55	306.50	307.25	302.35	303.10	303.35	304.52	1225755	3732.72	15066	401819	32.78
CHEMBOND	EQ	18-Jul-2022	169.25	169.30	171.70	166.05	168.00	167.10	168.80	13675	23.08	325	10387	75.96
CHEMCON	EQ	18-Jul-2022	326.00	327.85	348.00	327.10	340.90	341.55	340.53	182436	621.26	10159	65630	35.97
CHEMFAB	EQ	18-Jul-2022	167.60	168.25	170.00	166.30	167.05	169.55	169.31	4093	6.93	105	3257	79.57
CHEMPLASTS	EQ	18-Jul-2022	467.05	470.00	476.50	466.80	474.00	473.00	472.82	321086	1518.15	10120	286992	89.38
CHENNPETRO	EQ	18-Jul-2022	263.50	265.00	266.70	260.60	261.00	262.05	262.79	1095337	2878.41	12095	361044	32.96
CHEVIOT	EQ	18-Jul-2022	1288.25	1307.00	1359.00	1286.90	1330.00	1326.55	1330.43	6765	90.00	1254	4536	67.05
CHOICEIN	EQ	18-Jul-2022	398.35	397.30	407.10	397.30	400.00	399.35	401.68	23692	95.17	2525	5385	22.73
CHOLAFIN	EQ	18-Jul-2022	634.00	636.10	673.20	635.05	669.00	670.40	659.24	3287791	21674.27	72039	1265546	38.49
CHOLAHLDNG	EQ	18-Jul-2022	646.15	650.00	669.75	642.00	669.00	661.60	653.81	100148	654.78	6441	71934	71.83
CIGNITITEC	EQ	18-Jul-2022	513.90	516.00	522.55	511.00	516.15	520.10	518.46	59768	309.87	1456	49736	83.22
CINELINE	EQ	18-Jul-2022	133.25	133.25	135.70	131.10	131.50	131.95	133.37	37881	50.52	641	20219	53.38
CINEVISTA	EQ	18-Jul-2022	14.70	14.65	15.65	13.80	13.80	14.10	14.45	300718	43.46	686	168739	56.11
CIPLA	EQ	18-Jul-2022	966.05	971.65	975.40	960.05	965.85	967.35	966.39	846036	8176.00	41755	361039	42.67
CLEAN	EQ	18-Jul-2022	1558.00	1565.00	1625.00	1560.00	1613.10	1607.50	1595.36	213043	3398.80	17293	98064	46.03
CLEDUCATE	EQ	18-Jul-2022	124.00	128.90	128.90	122.10	125.00	124.85	125.19	33211	41.58	479	20987	63.19
CLNINDIA	EQ	18-Jul-2022	433.70	435.90	440.00	432.55	434.05	434.45	434.59	11256	48.92	542	7273	64.61
CLSEL	EQ	18-Jul-2022	106.85	107.80	110.50	106.65	109.45	109.10	108.86	71942	78.32	1584	38069	52.92
CMICABLES	EQ	18-Jul-2022	27.15	28.20	28.20	25.30	28.00	28.05	27.73	104478	28.97	1471	48315	46.24
CMMIPL	ST	18-Jul-2022	13.15	13.20	13.20	12.50	12.75	13.00	12.90	141000	18.19	28	141000	100.00
CMSINFO	EQ	18-Jul-2022	244.90	250.00	251.05	241.65	243.00	244.20	245.66	172745	424.37	4127	111806	64.72
COALINDIA	EQ	18-Jul-2022	193.40	194.50	196.90	193.85	195.20	195.60	195.40	7600779	14852.06	59591	3453797	45.44
COASTCORP	EQ	18-Jul-2022	312.75	316.80	331.00	312.30	315.20	317.50	321.47	217071	697.82	11227	85701	39.48
COCHINSHIP	EQ	18-Jul-2022	321.40	324.50	324.50	321.25	323.45	323.25	322.93	63572	205.30	6248	39296	61.81
COFFEEDAY	EQ	18-Jul-2022	43.25	44.05	45.60	43.90	44.90	44.90	44.67	873728	390.32	4801	493153	56.44
COFORGE	EQ	18-Jul-2022	3378.65	3420.00	3484.00	3405.40	3447.00	3441.65	3446.12	385666	13290.50	30066	135169	35.05
COLPAL	EQ	18-Jul-2022	1570.00	1578.00	1582.55	1547.45	1550.55	1552.90	1559.75	165868	2587.13	12560	93898	56.61
COMPINFO	EQ	18-Jul-2022	21.50	21.75	21.80	18.70	21.50	21.40	21.19	323069	68.46	1361	168078	52.03
COMPUSOFT	EQ	18-Jul-2022	23.05	23.55	23.65	22.90	23.40	23.25	23.26	87773	20.41	777	56526	64.40
CONCOR	EQ	18-Jul-2022	684.10	684.00	684.00	666.40	670.70	671.00	672.28	2560666	17214.73	61397	1528690	59.70
CONFIPET	EQ	18-Jul-2022	52.75	53.40	54.20	52.30	52.90	52.90	52.91	233587	123.60	2247	94672	40.53
CONSOFINVT	EQ	18-Jul-2022	128.50	131.05	131.05	126.10	126.60	127.25	128.11	628	0.80	50	393	62.58
CONSUMBEES	EQ	18-Jul-2022	78.86	78.86	79.50	77.25	79.30	79.46	79.27	15802	12.53	330	12421	78.60
CONTROLPR	EQ	18-Jul-2022	437.75	441.00	450.00	438.00	449.00	445.40	443.94	10584	46.99	567	7895	74.59
COOLCAPS	SM	18-Jul-2022	131.00	135.00	136.00	135.00	135.00	135.00	135.38	24000	32.49	8	24000	100.00
CORALFINAC	EQ	18-Jul-2022	35.90	35.90	38.30	35.75	37.95	37.50	36.89	26638	9.83	314	21466	80.58
CORDSCABLE	EQ	18-Jul-2022	54.60	54.95	56.00	53.30	54.10	53.80	54.73	26125	14.30	505	11554	44.23
COROMANDEL	EQ	18-Jul-2022	979.90	987.75	1019.45	978.65	998.75	1000.35	1005.08	736720	7404.62	34274	297068	40.32
COSMOFILMS	EQ	18-Jul-2022	939.15	953.25	959.85	931.10	943.00	941.95	942.99	59261	558.82	5303	33746	56.94
COUNCODOS	EQ	18-Jul-2022	4.20	4.25	4.30	4.15	4.25	4.20	4.22	39294	1.66	109	22815	58.06
CPSEETF	EQ	18-Jul-2022	32.20	32.20	32.80	32.15	32.68	32.68	32.66	527829	172.41	2409	485684	92.02
CRAFTSMAN	EQ	18-Jul-2022	2451.15	2470.80	2610.00	2469.15	2575.00	2595.60	2554.76	90531	2312.85	9015	60301	66.61
CREATIVE	EQ	18-Jul-2022	522.70	534.00	534.00	515.00	524.20	524.40	525.07	3974	20.87	139	2382	59.94
CREDITACC	EQ	18-Jul-2022	1017.65	1019.10	1055.00	1019.10	1032.60	1042.20	1045.33	209527	2190.24	8447	103668	49.48
CREST	EQ	18-Jul-2022	169.80	169.80	173.50	167.95	169.60	169.35	170.29	2190	3.73	128	1656	75.62
CRISIL	EQ	18-Jul-2022	3287.15	3314.95	3319.95	3180.00	3223.00	3227.35	3236.92	50413	1631.83	7870	25505	50.59
CROMPTON	EQ	18-Jul-2022	393.15	395.10	396.90	386.40	393.05	391.20	390.40	756853	2954.76	16313	323254	42.71
CROWN	EQ	18-Jul-2022	35.10	33.15	38.00	33.10	35.75	35.50	35.60	28584	10.17	612	4980	17.42
CSBBANK	EQ	18-Jul-2022	199.85	201.00	207.00	199.45	201.65	202.10	203.34	211630	430.33	8181	105118	49.67
CTE	EQ	18-Jul-2022	55.40	57.00	59.35	56.15	58.25	58.15	57.49	42561	24.47	603	18688	43.91
CUB	EQ	18-Jul-2022	151.55	152.50	154.50	151.15	153.80	154.10	153.32	1629888	2498.96	22603	745898	45.76
CUBEXTUB	EQ	18-Jul-2022	26.30	26.25	26.80	25.95	26.50	26.50	26.28	18317	4.81	307	11812	64.49
CUMMINSIND	EQ	18-Jul-2022	1127.95	1141.05	1181.95	1132.10	1168.00	1153.60	1158.96	1187316	13760.48	39555	358942	30.23
CUPID	EQ	18-Jul-2022	224.95	225.25	231.60	220.90	228.60	228.40	228.02	25153	57.35	993	17169	68.26
CYBERMEDIA	EQ	18-Jul-2022	16.30	16.90	16.90	15.50	15.90	16.05	16.02	22047	3.53	89	17408	78.96
CYBERTECH	EQ	18-Jul-2022	160.55	165.00	172.90	160.55	170.65	170.70	168.18	326217	548.64	7359	120342	36.89
CYIENT	EQ	18-Jul-2022	770.30	774.20	792.35	765.00	768.95	769.95	778.85	304243	2369.60	14575	180593	59.36
DAAWAT	EQ	18-Jul-2022	86.70	86.25	91.00	86.25	90.50	90.40	89.14	2787646	2484.83	17209	1349000	48.39
DABUR	EQ	18-Jul-2022	548.35	550.00	553.60	542.15	551.65	550.10	548.08	1156564	6338.89	28479	635522	54.95
DALBHARAT	EQ	18-Jul-2022	1448.35	1467.80	1508.15	1457.15	1490.10	1490.40	1490.46	181648	2707.40	9156	67127	36.95
DALMIASUG	EQ	18-Jul-2022	361.30	367.00	367.00	355.40	358.40	358.95	359.67	141217	507.91	6741	47353	33.53
DAMODARIND	EQ	18-Jul-2022	45.05	45.95	54.05	44.75	51.40	51.25	52.52	337789	177.42	3030	75160	22.25
DANGEE	EQ	18-Jul-2022	403.45	414.50	414.50	399.60	412.00	410.25	406.42	15649	63.60	760	7718	49.32
DATAMATICS	EQ	18-Jul-2022	289.05	293.70	300.85	292.50	299.80	298.00	297.25	85201	253.26	3284	37359	43.85
DATAPATTNS	EQ	18-Jul-2022	716.35	722.10	744.00	706.00	716.00	715.60	726.06	137529	998.54	8180	46976	34.16
DBCORP	EQ	18-Jul-2022	79.90	80.10	81.25	80.00	80.65	80.45	80.62	55492	44.74	1155	40479	72.95
DBL	EQ	18-Jul-2022	199.35	200.25	205.95	200.25	204.15	204.40	204.25	273824	559.30	5175	125686	45.90
DBREALTY	BE	18-Jul-2022	55.05	54.10	57.80	54.00	57.80	57.80	57.28	152408	87.31	635	-	-
DBSTOCKBRO	EQ	18-Jul-2022	19.95	20.35	20.80	19.20	19.60	19.85	19.97	3202	0.64	64	2247	70.17
DCAL	EQ	18-Jul-2022	120.40	121.90	124.50	121.30	123.50	123.95	123.03	124226	152.83	2628	62068	49.96
DCBBANK	EQ	18-Jul-2022	83.60	84.50	88.40	83.80	86.70	86.50	85.45	947109	809.29	7471	566565	59.82
DCM	EQ	18-Jul-2022	59.70	60.00	60.70	53.90	54.50	54.75	56.41	157230	88.69	2160	106710	67.87
DCMFINSERV	EQ	18-Jul-2022	3.80	3.95	3.95	3.65	3.80	3.80	3.80	5514	0.21	57	3224	58.47
DCMNVL	EQ	18-Jul-2022	171.95	175.00	181.00	171.05	175.50	176.05	174.30	74575	129.99	1494	37637	50.47
DCMSHRIRAM	EQ	18-Jul-2022	1018.45	1015.25	1029.85	993.25	998.25	997.80	1010.22	104961	1060.33	6792	54281	51.72
DCMSRIND	EQ	18-Jul-2022	79.65	82.00	82.00	77.90	78.85	78.45	79.89	104651	83.61	1933	72099	68.89
DCW	EQ	18-Jul-2022	34.85	35.15	36.55	35.00	36.55	36.55	36.13	631075	228.03	1561	428382	67.88
DECCANCE	EQ	18-Jul-2022	478.25	485.50	489.95	478.05	482.95	480.45	482.64	6178	29.82	351	4378	70.86
DEEPAKFERT	EQ	18-Jul-2022	638.55	650.00	670.45	643.00	670.45	670.45	658.13	429781	2828.50	13640	209573	48.76
DEEPAKNTR	EQ	18-Jul-2022	1751.15	1774.00	1783.10	1745.55	1754.50	1754.60	1756.74	521648	9164.00	31324	264129	50.63
DEEPENR	EQ	18-Jul-2022	81.35	80.60	80.75	79.70	79.90	80.20	80.43	13838	11.13	246	9093	65.71
DEEPINDS	EQ	18-Jul-2022	189.20	190.50	192.90	189.05	190.00	190.50	190.69	25381	48.40	830	15926	62.75
DELHIVERY	EQ	18-Jul-2022	605.10	607.00	608.00	589.85	591.40	592.80	595.44	590792	3517.84	23901	332798	56.33
DELPHIFX	EQ	18-Jul-2022	405.45	395.60	424.70	395.40	408.65	412.20	410.19	418	1.71	80	180	43.06
DELTACORP	EQ	18-Jul-2022	176.45	178.00	179.25	175.80	177.60	177.55	177.41	1985447	3522.41	14314	621400	31.30
DELTAMAGNT	EQ	18-Jul-2022	73.60	72.20	75.90	71.00	71.00	72.55	72.93	3248	2.37	155	1855	57.11
DEN	EQ	18-Jul-2022	34.10	33.00	33.35	32.00	32.50	32.40	32.48	1334133	433.33	5756	670339	50.25
DENORA	EQ	18-Jul-2022	767.10	767.10	805.45	763.00	805.45	805.45	799.28	18828	150.49	950	11832	62.84
DESTINY	SM	18-Jul-2022	17.50	17.50	18.35	17.50	18.35	18.35	17.93	12000	2.15	2	12000	100.00
DEVIT	EQ	18-Jul-2022	169.05	173.50	173.50	165.15	167.45	166.30	170.60	19497	33.26	301	3855	19.77
DEVYANI	EQ	18-Jul-2022	164.75	166.10	170.00	165.95	168.70	168.05	168.11	2122685	3568.45	26793	722457	34.04
DFMFOODS	EQ	18-Jul-2022	239.10	240.55	253.50	240.55	248.50	247.80	248.20	82272	204.20	3698	45900	55.79
DGCONTENT	EQ	18-Jul-2022	14.80	14.30	15.50	14.30	15.35	15.10	15.01	15177	2.28	125	6214	40.94
DHAMPURSUG	EQ	18-Jul-2022	219.10	221.00	221.75	218.00	219.05	218.95	219.29	188209	412.72	10630	90443	48.05
DHANBANK	EQ	18-Jul-2022	11.85	12.05	12.05	11.90	11.95	12.00	11.96	97563	11.66	453	66324	67.98
DHANI	EQ	18-Jul-2022	30.05	30.40	31.55	29.65	31.55	31.55	30.44	3401568	1035.38	10191	1944129	57.15
DHANILOANS	N6	18-Jul-2022	999.99	999.99	999.99	990.02	995.00	995.00	993.64	220	2.19	7	220	100.00
DHANILOANS	N7	18-Jul-2022	986.60	991.00	991.00	981.00	981.00	981.00	981.54	349	3.43	16	349	100.00
DHANILOANS	N8	18-Jul-2022	1295.00	1295.00	1296.10	1295.00	1296.10	1296.10	1295.85	65	0.84	2	65	100.00
DHANILOANS	NF	18-Jul-2022	998.00	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	1	10	100.00
DHANILOANS	NG	18-Jul-2022	975.00	960.00	975.00	960.00	975.00	975.00	972.50	60	0.58	2	60	100.00
DHANILOANS	NU	18-Jul-2022	990.00	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
DHANILOANS	NY	18-Jul-2022	959.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	29	0.29	3	29	100.00
DHANILOANS	Y5	18-Jul-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
DHANUKA	EQ	18-Jul-2022	698.20	701.70	705.00	695.70	699.00	698.55	699.57	6959	48.68	1145	3468	49.83
DHANVARSHA	EQ	18-Jul-2022	99.40	101.00	101.70	98.00	98.05	98.75	99.10	332942	329.96	1172	249480	74.93
DHARAMSI	EQ	18-Jul-2022	366.80	366.80	372.10	362.00	366.00	364.50	364.72	4546	16.58	277	3143	69.14
DHARSUGAR	BE	18-Jul-2022	10.85	11.05	11.05	10.65	10.75	10.75	10.85	5022	0.54	77	-	-
DHRUV	EQ	18-Jul-2022	47.65	48.35	48.55	47.50	47.85	48.00	47.85	22045	10.55	116	19168	86.95
DHUNINV	EQ	18-Jul-2022	578.75	577.75	588.00	569.00	572.75	573.50	574.80	1144	6.58	181	524	45.80
DIAMONDYD	EQ	18-Jul-2022	768.65	768.65	777.95	750.05	775.00	764.55	764.72	21503	164.44	2208	14384	66.89
DIAPOWER	BZ	18-Jul-2022	1.90	1.90	1.90	1.90	1.90	1.90	1.90	13197	0.25	12	-	-
DICIND	EQ	18-Jul-2022	374.30	381.70	381.70	370.05	374.80	371.95	375.36	819	3.07	124	426	52.01
DIGISPICE	EQ	18-Jul-2022	27.90	27.45	28.95	27.45	28.95	28.75	28.45	52953	15.07	393	28765	54.32
DIGJAMLMTD	BE	18-Jul-2022	122.70	123.00	126.90	123.00	125.45	123.55	123.90	858	1.06	31	-	-
DIL	EQ	18-Jul-2022	56.70	58.95	59.50	58.25	59.00	58.95	58.91	115814	68.23	284	44356	38.30
DISHTV	EQ	18-Jul-2022	11.50	11.65	11.85	11.35	11.40	11.50	11.60	3095249	359.20	2438	2358945	76.21
DIVISLAB	EQ	18-Jul-2022	3727.75	3765.00	3789.95	3720.85	3740.00	3738.45	3748.06	194454	7288.26	18191	65746	33.81
DIVOPPBEES	EQ	18-Jul-2022	42.46	43.46	43.46	42.01	42.86	42.88	42.98	8321	3.58	116	4615	55.46
DIXON	EQ	18-Jul-2022	3743.10	3764.65	3850.00	3760.00	3819.95	3811.55	3815.61	395303	15083.22	28996	236473	59.82
DKEGL	SM	18-Jul-2022	38.85	39.00	39.00	37.75	37.75	37.75	38.25	9000	3.44	3	6000	66.67
DLF	EQ	18-Jul-2022	353.65	357.10	357.50	350.20	353.00	353.20	352.99	2406259	8493.95	27092	563856	23.43
DLINKINDIA	EQ	18-Jul-2022	134.70	135.00	135.95	132.30	133.10	133.20	133.51	94154	125.71	2890	43056	45.73
DMART	EQ	18-Jul-2022	3926.80	3951.00	3968.00	3920.00	3935.00	3945.75	3944.02	287481	11338.30	28728	119026	41.40
DNAMEDIA	BE	18-Jul-2022	2.90	2.90	3.00	2.80	3.00	2.95	2.89	17914	0.52	50	-	-
DODLA	EQ	18-Jul-2022	483.55	483.05	498.30	483.00	488.10	489.55	491.40	13121	64.48	1190	9314	70.99
DOLATALGO	EQ	18-Jul-2022	66.45	66.85	68.75	66.30	67.70	67.75	67.74	115152	78.01	1395	71306	61.92
DOLLAR	EQ	18-Jul-2022	413.95	417.90	423.30	406.30	406.30	413.70	416.26	348149	1449.22	5601	271872	78.09
DONEAR	EQ	18-Jul-2022	50.00	51.80	51.80	49.05	49.30	49.55	49.83	14956	7.45	191	8549	57.16
DPABHUSHAN	EQ	18-Jul-2022	376.05	366.10	385.00	366.10	375.05	375.55	379.63	5829	22.13	123	3118	53.49
DPSCLTD	EQ	18-Jul-2022	12.15	12.40	12.40	11.70	12.30	12.25	12.21	43086	5.26	419	28810	66.87
DPWIRES	EQ	18-Jul-2022	299.35	302.55	303.45	297.00	297.05	300.85	300.62	2182	6.56	162	1145	52.47
DRCSYSTEMS	BE	18-Jul-2022	30.70	30.10	30.10	30.10	30.10	30.10	30.10	1	0.00	1	-	-
DREDGECORP	EQ	18-Jul-2022	264.20	266.70	275.00	266.00	272.95	271.80	269.25	28860	77.70	1173	12806	44.37
DRREDDY	EQ	18-Jul-2022	4546.00	4576.00	4613.80	4455.30	4462.00	4466.10	4495.94	467463	21016.86	41919	224079	47.94
DSPN50ETF	EQ	18-Jul-2022	161.83	166.05	166.05	162.00	163.88	163.81	163.55	876	1.43	35	873	99.66
DSPNEWETF	EQ	18-Jul-2022	184.90	185.42	187.25	185.00	187.25	187.09	186.45	1058	1.97	59	1013	95.75
DSPQ50ETF	EQ	18-Jul-2022	156.39	160.35	160.35	156.50	156.50	157.18	157.03	16985	26.67	118	11725	69.03
DSSL	BE	18-Jul-2022	310.45	305.15	318.90	295.00	308.80	304.20	306.29	19066	58.40	614	-	-
DTIL	EQ	18-Jul-2022	208.90	208.85	218.00	207.00	216.40	215.85	212.90	1530	3.26	196	1071	70.00
DUCON	EQ	18-Jul-2022	15.45	15.80	15.90	14.70	14.70	14.70	14.90	721921	107.59	1780	498883	69.10
DUGLOBAL	SM	18-Jul-2022	122.50	128.60	128.60	128.60	128.60	128.60	128.60	5000	6.43	1	5000	100.00
DVL	EQ	18-Jul-2022	198.80	198.80	200.85	196.75	198.95	198.00	198.57	12690	25.20	349	8345	65.76
DWARKESH	EQ	18-Jul-2022	114.25	115.20	115.55	111.90	113.40	113.20	113.62	1686117	1915.71	12894	532574	31.59
DYNAMATECH	EQ	18-Jul-2022	1885.85	1919.60	1932.00	1881.00	1912.00	1898.80	1910.03	7037	134.41	978	2924	41.55
DYNAMIC	SM	18-Jul-2022	14.50	15.20	15.20	15.20	15.20	15.20	15.20	6000	0.91	3	6000	100.00
DYNPRO	EQ	18-Jul-2022	444.05	444.05	450.00	436.00	441.00	441.00	443.05	17479	77.44	1957	9587	54.85
DYNPROPP	E1	18-Jul-2022	212.00	248.80	248.80	186.00	201.95	206.75	215.41	568	1.22	29	342	60.21
E2E	EQ	18-Jul-2022	132.00	136.50	138.00	126.15	128.00	127.65	130.71	4837	6.32	175	2870	59.33
EASEMYTRIP	EQ	18-Jul-2022	376.75	383.90	404.90	376.45	404.50	403.20	393.79	1690027	6655.08	24666	790087	46.75
EASTSILK	BE	18-Jul-2022	4.65	4.75	4.80	4.50	4.55	4.50	4.65	23099	1.07	74	-	-
EASUNREYRL	BZ	18-Jul-2022	2.60	2.60	2.60	2.55	2.55	2.55	2.59	1288	0.03	9	-	-
EBBETF0423	EQ	18-Jul-2022	1179.97	1178.58	1180.00	1178.54	1179.58	1179.59	1179.79	23562	277.98	123	21870	92.82
EBBETF0425	EQ	18-Jul-2022	1069.98	1089.99	1089.99	1069.00	1069.90	1069.94	1069.91	10928	116.92	114	9681	88.59
EBBETF0430	EQ	18-Jul-2022	1189.61	1199.95	1199.95	1178.70	1188.00	1188.21	1189.24	3111	37.00	208	2922	93.92
EBBETF0431	EQ	18-Jul-2022	1053.21	1052.09	1054.00	1052.05	1053.25	1053.24	1053.25	5287	55.69	90	5087	96.22
EC2RG	MF	18-Jul-2022	12.52	13.77	13.77	13.77	13.77	13.77	13.77	1000	0.14	1	1000	100.00
EC5RG	MF	18-Jul-2022	13.00	14.30	14.30	12.35	14.30	14.27	14.27	7100	1.01	9	7000	98.59
ECLERX	EQ	18-Jul-2022	2126.50	2130.00	2148.90	2092.85	2102.20	2111.15	2113.08	27507	581.25	5337	8242	29.96
ECLFINANCE	NG	18-Jul-2022	1008.60	1008.60	1008.60	1008.60	1008.60	1008.60	1008.60	15	0.15	1	15	100.00
ECLFINANCE	NH	18-Jul-2022	1430.00	1420.00	1420.00	1415.00	1420.00	1420.00	1419.29	35	0.50	6	30	85.71
ECLFINANCE	NJ	18-Jul-2022	955.03	956.05	959.00	956.00	959.00	959.00	956.30	233	2.23	7	223	95.71
ECLFINANCE	NK	18-Jul-2022	1006.35	1007.00	1007.01	1005.00	1005.00	1005.09	1005.80	592	5.95	10	572	96.62
ECLFINANCE	NO	18-Jul-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	58	0.58	2	58	100.00
ECLFINANCE	NP	18-Jul-2022	1035.00	1035.01	1035.21	1035.01	1035.20	1035.20	1035.06	371	3.84	4	371	100.00
ECLFINANCE	NR	18-Jul-2022	1004.95	1009.00	1009.00	997.00	1004.00	1004.00	999.66	106	1.06	9	100	94.34
EDELWEISS	EQ	18-Jul-2022	58.35	58.40	60.00	58.00	59.50	59.60	59.43	1560783	927.55	8071	664114	42.55
EDUCOMP	BZ	18-Jul-2022	3.70	3.65	3.85	3.55	3.80	3.80	3.71	42002	1.56	98	-	-
EHFLNCD	N6	18-Jul-2022	945.05	955.00	955.00	950.00	950.00	950.00	950.36	33	0.31	3	33	100.00
EHFLNCD	N7	18-Jul-2022	1610.00	1625.00	1625.00	1625.00	1625.00	1625.00	1625.00	2	0.03	2	2	100.00
EICHERMOT	EQ	18-Jul-2022	3034.00	3055.85	3078.00	3012.00	3041.00	3036.50	3047.81	568164	17316.54	48853	210843	37.11
EIDPARRY	EQ	18-Jul-2022	550.25	553.00	558.95	548.70	555.80	556.40	554.16	360862	1999.75	12970	210107	58.22
EIFFL	EQ	18-Jul-2022	114.35	114.35	117.00	110.55	113.30	113.60	114.36	1042	1.19	141	698	66.99
EIHAHOTELS	EQ	18-Jul-2022	407.20	409.00	411.80	397.45	403.90	404.55	405.93	19891	80.74	1148	6608	33.22
EIHOTEL	EQ	18-Jul-2022	130.50	132.00	135.00	130.10	132.70	132.45	132.28	366845	485.26	5173	177278	48.33
EIMCOELECO	EQ	18-Jul-2022	374.30	378.80	396.75	372.60	390.00	392.60	384.85	5966	22.96	637	3350	56.15
EKC	EQ	18-Jul-2022	173.30	174.20	181.95	164.65	164.65	164.65	171.20	701193	1200.43	5769	315214	44.95
ELDEHSG	EQ	18-Jul-2022	529.85	544.45	555.35	535.00	538.10	537.60	544.05	937	5.10	148	468	49.95
ELECON	EQ	18-Jul-2022	310.20	313.50	322.20	312.05	319.60	319.60	317.95	1089204	3463.15	16221	321910	29.55
ELECTCAST	EQ	18-Jul-2022	34.95	35.45	36.70	35.10	36.20	36.30	36.03	804927	289.98	2532	557074	69.21
ELECTHERM	EQ	18-Jul-2022	71.05	75.95	85.25	75.00	85.25	85.25	82.02	240036	196.88	3313	111525	46.46
ELGIEQUIP	EQ	18-Jul-2022	374.45	376.90	383.60	367.65	370.00	371.35	377.98	598040	2260.48	18641	303962	50.83
ELGIRUBCO	EQ	18-Jul-2022	29.60	29.30	30.40	29.30	29.95	29.95	30.04	9201	2.76	183	4631	50.33
EMAMILTD	EQ	18-Jul-2022	472.05	474.65	477.45	461.10	461.85	463.40	471.38	192626	908.00	10925	141533	73.48
EMAMIPAP	EQ	18-Jul-2022	145.25	150.40	152.70	147.30	150.80	150.70	150.53	49935	75.17	1555	23414	46.89
EMAMIREAL	EQ	18-Jul-2022	66.25	66.20	70.20	66.20	68.60	68.70	68.89	56531	38.95	648	32882	58.17
EMBASSY	RR	18-Jul-2022	369.31	370.00	371.20	367.66	369.00	368.98	368.99	180702	666.78	3073	177074	97.99
EMKAY	EQ	18-Jul-2022	67.55	68.05	69.75	68.00	69.75	68.60	68.49	12623	8.65	271	7368	58.37
EMKAYTOOLS	SM	18-Jul-2022	270.60	257.10	270.50	257.10	270.50	270.50	261.57	1800	4.71	3	1800	100.00
EMMBI	EQ	18-Jul-2022	92.45	93.00	93.55	91.60	92.00	92.15	92.36	4665	4.31	142	3315	71.06
EMUDHRA	EQ	18-Jul-2022	247.65	248.00	250.95	248.00	248.05	248.95	249.52	20217	50.45	1402	11965	59.18
ENDURANCE	EQ	18-Jul-2022	1414.65	1422.00	1455.00	1421.30	1437.00	1440.45	1440.01	33110	476.79	4320	7492	22.63
ENERGYDEV	EQ	18-Jul-2022	17.35	17.50	17.85	16.75	16.95	16.80	17.17	45695	7.85	261	30503	66.75
ENGINERSIN	EQ	18-Jul-2022	60.50	60.60	61.25	60.60	60.70	60.80	60.87	222358	135.35	1826	133733	60.14
ENIL	EQ	18-Jul-2022	178.55	177.65	183.15	177.65	179.25	179.65	180.05	7088	12.76	296	3687	52.02
EPL	EQ	18-Jul-2022	182.40	181.15	182.50	174.40	178.05	179.75	178.46	532007	949.44	8892	202189	38.00
EQUIPPP	BE	18-Jul-2022	49.30	48.10	51.50	48.10	50.00	49.90	49.48	1938	0.96	75	-	-
EQUITAS	EQ	18-Jul-2022	91.10	91.10	93.00	90.05	91.50	91.65	91.47	658810	602.62	7604	313200	47.54
EQUITASBNK	EQ	18-Jul-2022	40.15	40.65	41.75	40.25	41.45	41.55	41.18	502821	207.07	3262	298596	59.38
ERFLNCDI	N4	18-Jul-2022	1015.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	279	2.85	1	279	100.00
ERFLNCDI	N5	18-Jul-2022	880.00	894.20	894.20	894.20	894.20	894.20	894.20	1	0.01	1	1	100.00
ERIS	EQ	18-Jul-2022	674.60	676.00	678.20	665.05	669.05	667.40	669.60	10272	68.78	1782	5572	54.24
EROSMEDIA	EQ	18-Jul-2022	23.65	24.15	24.15	22.70	23.30	23.30	23.30	243133	56.65	1124	179750	73.93
ESABINDIA	EQ	18-Jul-2022	3333.80	3335.00	3350.00	3318.55	3334.90	3336.30	3334.15	1940	64.68	527	1270	65.46
ESCORTS	EQ	18-Jul-2022	1659.00	1660.00	1671.45	1651.70	1669.90	1667.55	1661.46	337088	5600.59	12398	147483	43.75
ESSARSHPNG	EQ	18-Jul-2022	6.75	6.95	7.00	6.75	7.00	6.95	6.89	71677	4.94	275	56970	79.48
ESSENTIA	BE	18-Jul-2022	3.90	4.05	4.05	4.05	4.05	4.05	4.05	777314	31.48	35	-	-
ESTER	EQ	18-Jul-2022	127.15	128.50	129.55	126.75	128.50	127.50	128.02	42597	54.53	1389	27404	64.33
ETHOSLTD	EQ	18-Jul-2022	842.60	845.00	884.00	845.00	874.00	872.10	865.64	62097	537.54	4802	45164	72.73
EUROBOND	SM	18-Jul-2022	99.70	97.35	101.70	97.35	101.70	101.70	99.67	6000	5.98	3	2000	33.33
EVEREADY	EQ	18-Jul-2022	333.95	332.00	344.00	331.30	336.70	337.95	337.92	285682	965.37	4499	185449	64.91
EVERESTIND	EQ	18-Jul-2022	587.30	592.80	602.70	580.20	587.95	583.30	590.66	25371	149.86	2690	10849	42.76
EXCEL	EQ	18-Jul-2022	9.00	8.85	8.90	8.55	8.65	8.75	8.66	1088960	94.32	1158	387673	35.60
EXCELINDUS	EQ	18-Jul-2022	1129.40	1135.05	1197.00	1135.05	1196.00	1191.10	1166.97	29434	343.49	3462	16957	57.61
EXIDEIND	EQ	18-Jul-2022	149.45	150.00	150.50	148.75	149.50	149.30	149.43	1340864	2003.67	12268	462538	34.50
EXPLEOSOL	EQ	18-Jul-2022	1161.15	1162.20	1200.70	1150.00	1196.00	1184.70	1179.71	12203	143.96	1788	7049	57.76
EXXARO	EQ	18-Jul-2022	105.45	105.75	107.10	105.60	106.30	106.35	106.26	17194	18.27	632	5470	31.81
FACT	EQ	18-Jul-2022	98.70	99.20	105.05	99.15	101.50	101.55	102.17	325144	332.19	5536	91001	27.99
FAIRCHEMOR	EQ	18-Jul-2022	1467.20	1489.00	1504.90	1456.15	1495.05	1493.10	1478.67	7079	104.68	2042	3384	47.80
FCL	EQ	18-Jul-2022	201.55	201.50	207.50	201.40	204.25	205.60	204.29	319665	653.04	5168	127322	39.83
FCONSUMER	EQ	18-Jul-2022	1.95	2.00	2.00	1.95	2.00	2.00	1.97	2915054	57.41	2292	2059304	70.64
FCSSOFT	EQ	18-Jul-2022	2.85	2.85	2.90	2.80	2.90	2.90	2.84	2563539	72.87	2628	1474683	57.53
FDC	EQ	18-Jul-2022	263.95	261.50	264.70	256.50	257.95	257.40	259.24	50003	129.63	2478	26540	53.08
FEDERALBNK	EQ	18-Jul-2022	98.75	100.00	103.20	99.70	103.10	103.00	102.08	27285612	27852.41	78034	10242120	37.54
FEL	EQ	18-Jul-2022	3.00	3.00	3.05	2.95	3.05	3.00	3.02	396044	11.94	827	271094	68.45
FELDVR	EQ	18-Jul-2022	7.95	8.10	8.25	7.80	8.00	8.00	8.06	14716	1.19	108	10767	73.17
FIBERWEB	EQ	18-Jul-2022	36.10	36.75	37.20	35.55	36.20	36.30	36.48	14868	5.42	307	7998	53.79
FIDEL	SM	18-Jul-2022	56.00	56.05	56.35	54.50	55.20	55.90	55.73	57000	31.77	13	39000	68.42
FIEMIND	EQ	18-Jul-2022	1479.85	1494.00	1665.00	1488.00	1630.00	1647.00	1598.83	306503	4900.45	19406	110415	36.02
FIIOF2GP	MF	18-Jul-2022	0.50	0.50	0.50	0.50	0.50	0.50	0.50	386	0.00	1	386	100.00
FILATEX	EQ	18-Jul-2022	95.75	97.60	98.65	97.00	98.20	98.20	97.99	181706	178.05	2917	115014	63.30
FILDF2GPD	MF	18-Jul-2022	0.50	0.50	0.50	0.50	0.50	0.50	0.50	1824	0.01	1	1824	100.00
FINCABLES	EQ	18-Jul-2022	407.90	410.00	410.50	405.00	405.00	406.05	407.75	64887	264.58	3197	29248	45.08
FINEORG	EQ	18-Jul-2022	5015.75	5054.90	5113.95	4965.00	4995.00	4983.10	5019.50	79831	4007.12	10824	55007	68.90
FINOPB	EQ	18-Jul-2022	241.05	244.65	244.65	241.65	242.50	242.50	242.57	196728	477.19	1578	187714	95.42
FINPIPE	EQ	18-Jul-2022	133.60	134.85	136.80	134.35	136.50	135.95	135.20	220502	298.12	8135	137955	62.56
FLEXITUFF	EQ	18-Jul-2022	26.30	26.90	26.95	26.10	26.50	26.35	26.49	5864	1.55	65	2946	50.24
FLFL	BE	18-Jul-2022	17.45	16.65	18.25	16.65	18.25	18.20	17.72	83202	14.74	337	-	-
FLUOROCHEM	EQ	18-Jul-2022	3181.10	3223.80	3333.00	3201.15	3280.00	3279.60	3256.32	180363	5873.19	20686	103490	57.38
FMGOETZE	EQ	18-Jul-2022	289.05	285.25	292.90	285.25	288.35	288.50	289.35	22424	64.88	1164	15957	71.16
FMNL	EQ	18-Jul-2022	4.95	5.00	5.15	4.90	5.00	5.00	5.02	62294	3.13	208	33631	53.99
FOCUS	EQ	18-Jul-2022	117.30	119.65	119.65	112.30	115.00	116.35	115.53	5377	6.21	105	3912	72.75
FOODSIN	EQ	18-Jul-2022	59.95	60.75	61.45	59.45	61.20	60.35	60.33	110749	66.81	1620	70121	63.32
FORCEMOT	EQ	18-Jul-2022	994.15	1001.00	1047.00	999.95	1018.00	1018.10	1026.76	95660	982.20	9008	35120	36.71
FORTIS	EQ	18-Jul-2022	261.55	262.50	270.30	261.85	266.65	268.30	267.20	514799	1375.53	15009	241847	46.98
FOSECOIND	EQ	18-Jul-2022	1596.40	1619.00	1633.45	1597.00	1627.00	1623.55	1610.94	2538	40.89	380	1748	68.87
FRETAIL	EQ	18-Jul-2022	7.05	7.20	7.20	6.95	7.05	7.00	7.01	1562843	109.51	2903	970504	62.10
FSC	BE	18-Jul-2022	30.60	31.85	32.10	30.50	30.80	31.20	31.28	43624	13.64	222	-	-
FSL	EQ	18-Jul-2022	102.85	103.40	107.20	103.30	106.75	106.70	105.99	2429852	2575.48	14757	937046	38.56
GABRIEL	EQ	18-Jul-2022	133.75	135.20	140.70	134.80	137.75	139.35	138.87	1169230	1623.70	12479	547375	46.81
GAEL	EQ	18-Jul-2022	309.95	312.00	327.00	311.90	318.75	319.75	322.17	566375	1824.69	13981	205197	36.23
GAIL	EQ	18-Jul-2022	140.45	140.70	144.50	140.70	144.00	144.10	143.21	4503563	6449.72	32905	1911802	42.45
GAL	EQ	18-Jul-2022	3.25	3.20	3.40	3.20	3.25	3.25	3.30	221587	7.30	319	136461	61.58
GALAXYSURF	EQ	18-Jul-2022	3052.45	3097.20	3107.60	3007.05	3028.00	3028.05	3055.60	49746	1520.04	13654	20382	40.97
GALLANTT	EQ	18-Jul-2022	67.00	67.95	68.90	67.05	67.60	67.90	67.97	37259	25.33	828	22410	60.15
GANDHITUBE	EQ	18-Jul-2022	361.35	363.80	369.00	358.25	368.90	367.55	366.02	1982	7.25	113	1527	77.04
GANECOS	EQ	18-Jul-2022	597.45	603.35	610.65	595.40	600.00	599.25	604.92	11594	70.13	1406	8014	69.12
GANESHBE	EQ	18-Jul-2022	135.25	135.75	136.20	133.40	133.80	134.50	134.82	144189	194.39	2218	75332	52.25
GANESHHOUC	EQ	18-Jul-2022	317.10	326.95	328.00	298.00	302.75	302.00	312.52	262228	819.52	9042	115184	43.93
GANGAFORGE	EQ	18-Jul-2022	5.80	5.85	5.85	5.65	5.80	5.75	5.76	148473	8.55	358	106458	71.70
GANGESSECU	EQ	18-Jul-2022	106.90	108.95	112.85	107.45	111.00	109.85	110.09	1851	2.04	99	1013	54.73
GANGOTRI	BE	18-Jul-2022	1.00	1.00	1.00	1.00	1.00	1.00	1.00	19526	0.20	31	-	-
GARFIBRES	EQ	18-Jul-2022	3044.55	3105.35	3259.95	3061.15	3255.00	3224.05	3181.34	20650	656.95	5273	11202	54.25
GATEWAY	EQ	18-Jul-2022	67.45	68.10	68.90	67.40	67.95	67.80	68.18	124230	84.70	849	95987	77.27
GATI	EQ	18-Jul-2022	143.90	144.10	147.20	144.10	146.30	146.60	146.08	207286	302.80	6660	90518	43.67
GAYAHWS	BE	18-Jul-2022	0.70	0.65	0.70	0.65	0.70	0.65	0.67	44088	0.29	52	-	-
GAYAPROJ	EQ	18-Jul-2022	14.80	14.85	14.95	14.45	14.65	14.60	14.73	1039691	153.12	1939	830548	79.88
GEECEE	EQ	18-Jul-2022	129.15	130.85	132.40	127.95	128.50	129.00	130.44	3446	4.50	416	2546	73.88
GEEKAYWIRE	EQ	18-Jul-2022	76.90	78.05	79.10	77.10	78.35	77.50	78.41	5542	4.35	95	3881	70.03
GENCON	EQ	18-Jul-2022	32.25	32.80	33.95	32.60	32.70	33.60	33.45	53820	18.00	564	33917	63.02
GENESYS	BE	18-Jul-2022	577.65	585.00	606.50	585.00	606.50	606.50	600.33	82554	495.59	576	-	-
GENUSPAPER	EQ	18-Jul-2022	17.05	17.65	17.90	17.25	17.75	17.75	17.63	304242	53.65	1659	198145	65.13
GENUSPOWER	EQ	18-Jul-2022	77.90	78.90	81.20	78.30	80.90	80.60	79.84	462923	369.60	4185	195173	42.16
GEOJITFSL	EQ	18-Jul-2022	47.90	48.65	49.65	48.60	49.60	49.30	49.19	172054	84.64	1477	92961	54.03
GEPIL	EQ	18-Jul-2022	123.80	125.65	126.15	122.85	126.15	124.40	123.76	118788	147.02	4219	53451	45.00
GESHIP	EQ	18-Jul-2022	392.80	394.90	416.00	393.85	416.00	412.75	409.31	301461	1233.90	11881	152619	50.63
GET&D	EQ	18-Jul-2022	104.85	105.85	109.00	104.00	108.95	108.35	107.11	35689	38.23	1234	17957	50.32
GFLLIMITED	EQ	18-Jul-2022	64.80	65.90	65.90	64.75	65.45	65.05	65.05	58931	38.33	201	51478	87.35
GFSTEELS	BE	18-Jul-2022	3.65	3.65	3.80	3.65	3.80	3.80	3.72	11	0.00	2	-	-
GHCL	EQ	18-Jul-2022	644.90	650.00	657.50	644.90	645.00	646.55	651.53	333322	2171.70	14187	177582	53.28
GICHSGFIN	EQ	18-Jul-2022	119.60	119.75	123.70	119.75	123.20	123.00	122.11	36478	44.54	931	21214	58.16
GICL	SM	18-Jul-2022	89.95	85.50	85.50	85.50	85.50	85.50	85.50	7500	6.41	1	7500	100.00
GICRE	EQ	18-Jul-2022	115.95	116.00	117.00	115.10	115.80	115.80	115.90	116869	135.45	2301	67421	57.69
GILLANDERS	EQ	18-Jul-2022	62.00	64.10	64.10	61.25	61.55	61.60	61.93	2055	1.27	51	1683	81.90
GILLETTE	EQ	18-Jul-2022	5078.45	5125.80	5148.95	5051.00	5052.05	5063.45	5090.52	1316	66.99	623	823	62.54
GILT5YBEES	EQ	18-Jul-2022	49.15	49.15	49.19	48.96	49.03	49.02	49.08	60729	29.81	337	51947	85.54
GINNIFILA	EQ	18-Jul-2022	38.90	38.15	39.80	38.15	39.55	39.50	39.27	47686	18.73	398	30264	63.47
GIPCL	EQ	18-Jul-2022	78.10	78.25	79.50	77.85	79.15	79.15	78.69	92629	72.89	1734	47845	51.65
GISOLUTION	BE	18-Jul-2022	4.45	4.45	4.45	4.45	4.45	4.45	4.45	156	0.01	2	-	-
GKWLIMITED	EQ	18-Jul-2022	570.15	553.35	578.65	553.10	569.00	570.05	569.61	94	0.54	23	81	86.17
GLAND	EQ	18-Jul-2022	2466.30	2490.00	2503.00	2430.65	2468.80	2462.55	2471.53	198608	4908.65	30993	115166	57.99
GLAXO	EQ	18-Jul-2022	1509.85	1509.85	1519.80	1500.10	1511.10	1512.40	1510.82	20000	302.16	2870	11122	55.61
GLENMARK	EQ	18-Jul-2022	380.50	383.50	385.00	376.00	381.45	381.45	380.22	826768	3143.56	19471	246548	29.82
GLFL	EQ	18-Jul-2022	2.85	2.90	2.95	2.75	2.90	2.90	2.85	30447	0.87	39	23080	75.80
GLOBAL	BE	18-Jul-2022	186.45	190.00	195.75	180.00	192.00	191.10	190.15	45106	85.77	656	-	-
GLOBALVECT	EQ	18-Jul-2022	45.05	46.95	46.95	45.65	45.75	46.10	46.29	11888	5.50	106	9865	82.98
GLOBE	EQ	18-Jul-2022	7.80	7.80	8.00	7.75	7.80	7.80	7.84	386092	30.26	630	211577	54.80
GLOBUSSPR	EQ	18-Jul-2022	1006.95	1018.00	1025.00	1002.40	1012.00	1014.20	1012.55	54527	552.11	4624	24075	44.15
GLS	EQ	18-Jul-2022	464.40	469.90	470.00	465.00	469.00	468.35	467.75	26754	125.14	1578	19069	71.28
GMBREW	EQ	18-Jul-2022	570.20	572.00	580.45	571.10	574.00	572.60	574.79	9926	57.05	1107	5856	59.00
GMDCLTD	EQ	18-Jul-2022	139.50	140.80	148.70	138.60	147.80	148.15	144.74	2125857	3076.98	16571	616706	29.01
GMMPFAUDLR	EQ	18-Jul-2022	1438.00	1448.00	1467.35	1430.00	1436.00	1436.55	1447.60	35043	507.28	7585	20864	59.54
GMRINFRA	EQ	18-Jul-2022	34.95	35.05	35.35	34.80	35.20	35.25	35.10	3560766	1249.76	32529	1894228	53.20
GMRP&UI	EQ	18-Jul-2022	19.75	19.80	20.50	19.70	19.85	19.95	20.02	2449631	490.45	2581	2212028	90.30
GNA	EQ	18-Jul-2022	581.80	590.00	610.00	590.00	610.00	608.80	601.33	302896	1821.39	14228	120896	39.91
GNFC	EQ	18-Jul-2022	629.10	638.00	641.35	631.15	638.00	638.65	637.21	981431	6253.79	19124	269592	27.47
GOACARBON	EQ	18-Jul-2022	441.95	446.95	461.65	443.00	452.00	452.00	451.59	53363	240.98	3991	18496	34.66
GOCLCORP	EQ	18-Jul-2022	284.75	283.00	283.00	275.10	279.85	280.10	279.71	5331	14.91	217	3496	65.58
GOCOLORS	EQ	18-Jul-2022	979.70	998.00	1018.35	988.10	1000.50	1000.95	1001.30	42800	428.56	7114	13371	31.24
GODFRYPHLP	EQ	18-Jul-2022	1078.15	1079.95	1090.00	1060.95	1075.00	1074.15	1073.32	15297	164.19	3069	8119	53.08
GODHA	EQ	18-Jul-2022	7.70	7.80	7.90	7.35	7.35	7.35	7.48	1469994	109.90	1398	912658	62.09
GODREJAGRO	EQ	18-Jul-2022	500.00	503.85	520.45	501.05	513.00	514.00	509.27	73777	375.72	3201	43285	58.67
GODREJCP	EQ	18-Jul-2022	874.20	881.35	884.35	849.00	859.20	859.05	863.41	1127232	9732.68	52408	479046	42.50
GODREJIND	EQ	18-Jul-2022	442.40	444.00	454.00	442.40	449.00	449.15	450.67	223619	1007.79	7826	56853	25.42
GODREJPROP	EQ	18-Jul-2022	1343.55	1357.00	1360.90	1340.50	1351.25	1352.95	1351.67	293938	3973.06	12980	77351	26.32
GOENKA	BZ	18-Jul-2022	1.95	1.95	2.00	1.95	2.00	2.00	1.98	61540	1.22	147	-	-
GOKEX	EQ	18-Jul-2022	319.65	314.00	344.60	308.95	338.10	338.95	329.00	1387800	4565.93	33030	410608	29.59
GOKUL	EQ	18-Jul-2022	33.55	34.15	34.50	33.30	33.90	33.65	33.88	82151	27.83	1125	50418	61.37
GOKULAGRO	EQ	18-Jul-2022	89.20	92.00	92.95	88.35	90.35	90.25	90.65	63542	57.60	1172	41552	65.39
GOLDBEES	EQ	18-Jul-2022	43.11	43.65	43.70	42.60	43.59	43.55	43.42	2649053	1150.25	14729	2111709	79.72
GOLDENTOBC	BE	18-Jul-2022	91.85	94.00	94.00	87.30	88.55	89.20	88.72	9127	8.10	210	-	-
GOLDIAM	EQ	18-Jul-2022	150.90	152.40	155.00	150.60	151.80	151.30	153.38	108073	165.76	2227	57288	53.01
GOLDSHARE	EQ	18-Jul-2022	43.00	43.00	43.45	42.60	43.35	43.30	43.25	134324	58.09	655	112535	83.78
GOLDTECH	EQ	18-Jul-2022	59.20	62.15	62.15	60.00	62.15	62.15	62.05	77321	47.97	325	64592	83.54
GOODLUCK	EQ	18-Jul-2022	284.65	284.05	286.75	280.15	282.40	283.40	283.67	37183	105.48	2020	18965	51.00
GOODYEAR	EQ	18-Jul-2022	1081.75	1099.00	1124.50	1095.00	1115.05	1115.55	1111.84	96841	1076.72	6982	51600	53.28
GPIL	EQ	18-Jul-2022	261.95	264.95	272.70	264.20	270.05	271.25	269.04	163130	438.88	3834	96061	58.89
GPPL	EQ	18-Jul-2022	79.00	79.80	80.95	78.90	80.10	80.20	80.14	349741	280.27	6484	230625	65.94
GPTINFRA	EQ	18-Jul-2022	82.90	83.80	86.00	83.00	86.00	85.40	85.32	24687	21.06	412	18051	73.12
GRANULES	EQ	18-Jul-2022	303.65	305.45	310.05	302.30	307.40	308.50	307.49	1210026	3720.70	12884	603531	49.88
GRAPHITE	EQ	18-Jul-2022	390.70	393.90	394.80	387.00	388.45	389.30	391.38	426377	1668.77	10311	186751	43.80
GRASIM	EQ	18-Jul-2022	1398.20	1409.00	1431.10	1406.10	1428.00	1428.30	1421.50	603707	8581.72	26952	219382	36.34
GRAUWEIL	EQ	18-Jul-2022	58.70	59.00	59.80	58.75	58.90	59.00	59.19	214589	127.02	1674	128165	59.73
GRAVITA	EQ	18-Jul-2022	261.65	269.80	271.90	259.00	262.00	261.00	262.67	100263	263.36	3010	59257	59.10
GREAVESCOT	EQ	18-Jul-2022	156.10	156.30	162.95	156.30	159.95	159.85	159.91	1579616	2525.99	14839	477744	30.24
GREENLAM	EQ	18-Jul-2022	361.45	361.10	368.35	355.00	363.00	360.35	362.16	14583	52.81	1835	7473	51.24
GREENPANEL	EQ	18-Jul-2022	471.55	474.70	489.95	473.95	482.10	482.30	484.80	214902	1041.85	14845	111515	51.89
GREENPLY	EQ	18-Jul-2022	179.50	181.85	188.60	180.50	183.00	183.70	184.89	197140	364.50	4448	90949	46.13
GREENPOWER	EQ	18-Jul-2022	9.65	9.85	9.95	9.60	9.70	9.65	9.74	1960463	190.88	4957	1357975	69.27
GRINDWELL	EQ	18-Jul-2022	1726.55	1735.00	1744.40	1710.00	1715.45	1726.15	1724.17	15705	270.78	3638	9259	58.96
GRINFRA	EQ	18-Jul-2022	1224.95	1235.00	1300.00	1211.65	1260.00	1258.65	1264.22	28622	361.85	4617	8617	30.11
GROBTEA	EQ	18-Jul-2022	812.70	812.90	879.95	800.55	829.00	822.70	827.15	429	3.55	131	183	42.66
GRPLTD	EQ	18-Jul-2022	1851.25	1905.00	1935.45	1841.00	1885.00	1872.20	1880.36	18791	353.34	4472	4875	25.94
GRSE	EQ	18-Jul-2022	234.10	234.10	237.35	232.10	234.50	235.25	234.66	187564	440.15	3966	85740	45.71
GRWRHITECH	EQ	18-Jul-2022	792.35	803.70	849.00	800.10	839.90	841.85	825.23	115340	951.82	4333	73860	64.04
GSCLCEMENT	EQ	18-Jul-2022	33.60	33.25	34.35	33.25	33.90	33.95	33.90	28616	9.70	352	18406	64.32
GSFC	EQ	18-Jul-2022	138.85	139.95	143.20	139.60	140.80	140.40	141.43	1765172	2496.54	16169	389056	22.04
GSPL	EQ	18-Jul-2022	228.10	230.00	234.85	228.70	232.00	231.55	232.06	1700724	3946.73	16054	885552	52.07
GSS	EQ	18-Jul-2022	221.75	225.00	226.00	221.00	221.25	222.30	223.54	170081	380.20	750	133589	78.54
GSTL	SM	18-Jul-2022	105.90	100.65	100.65	100.65	100.65	100.65	100.65	8000	8.05	2	8000	100.00
GTL	EQ	18-Jul-2022	10.70	10.95	11.10	10.20	10.20	10.20	10.51	1276646	134.16	3226	859752	67.34
GTLINFRA	EQ	18-Jul-2022	1.35	1.40	1.40	1.40	1.40	1.40	1.40	5160603	72.25	1887	5160603	100.00
GTPL	EQ	18-Jul-2022	148.75	151.65	151.65	145.00	146.30	146.80	147.09	56927	83.73	1769	36670	64.42
GUFICBIO	EQ	18-Jul-2022	203.40	204.35	204.85	199.00	202.50	201.00	201.48	178102	358.84	4062	107074	60.12
GUJALKALI	EQ	18-Jul-2022	684.05	690.70	702.70	687.10	698.60	697.65	695.03	268968	1869.40	10261	93897	34.91
GUJAPOLLO	EQ	18-Jul-2022	196.85	196.80	199.70	194.05	197.30	197.75	196.58	3412	6.71	117	2412	70.69
GUJGASLTD	EQ	18-Jul-2022	453.65	456.55	459.80	449.70	456.05	456.15	456.51	410937	1875.97	9604	90623	22.05
GUJRAFFIA	BE	18-Jul-2022	28.60	29.90	29.90	29.25	29.25	29.25	29.47	748	0.22	13	-	-
GULFOILLUB	EQ	18-Jul-2022	410.95	412.00	416.00	409.85	414.00	414.25	412.22	12462	51.37	1004	6343	50.90
GULFPETRO	EQ	18-Jul-2022	43.20	44.30	44.30	43.30	43.70	43.55	43.70	22578	9.87	414	11878	52.61
GULPOLY	EQ	18-Jul-2022	274.55	276.60	280.00	272.50	274.00	275.00	276.61	36322	100.47	1990	22118	60.89
HAL	EQ	18-Jul-2022	1726.10	1748.40	1782.00	1735.55	1779.00	1773.60	1764.27	967771	17074.09	34576	359342	37.13
HAPPSTMNDS	EQ	18-Jul-2022	828.15	838.15	874.00	836.90	859.80	856.45	863.18	768245	6631.34	35886	203946	26.55
HARDWYN	EQ	18-Jul-2022	253.30	260.00	260.00	245.15	254.70	253.40	254.74	9580	24.40	570	5944	62.05
HARIOMPIPE	EQ	18-Jul-2022	209.15	210.95	212.55	207.30	209.50	210.10	209.82	117824	247.21	5596	66950	56.82
HARRMALAYA	EQ	18-Jul-2022	147.45	149.00	149.90	147.35	147.60	147.90	148.36	10375	15.39	448	4764	45.92
HATHWAY	EQ	18-Jul-2022	16.30	16.35	16.65	16.30	16.55	16.50	16.54	1215741	201.03	2308	739962	60.87
HATSUN	EQ	18-Jul-2022	904.85	906.00	922.70	906.00	919.60	917.25	912.44	6582	60.06	1062	3022	45.91
HAVELLS	EQ	18-Jul-2022	1255.60	1260.50	1265.00	1248.75	1256.55	1262.30	1259.19	519695	6543.94	15219	262137	50.44
HAVISHA	BE	18-Jul-2022	2.25	2.30	2.30	2.15	2.25	2.20	2.21	43315	0.96	79	-	-
HBANKETF	EQ	18-Jul-2022	348.57	349.89	355.00	349.89	354.51	354.52	352.94	2435	8.59	167	2062	84.68
HBLPOWER	EQ	18-Jul-2022	91.10	91.70	96.00	91.25	96.00	95.65	93.93	3129846	2939.95	15591	991199	31.67
HBSL	EQ	18-Jul-2022	40.60	42.90	44.60	41.60	42.15	42.40	42.85	10523	4.51	331	5080	48.28
HCC	EQ	18-Jul-2022	12.05	12.15	12.30	12.10	12.25	12.20	12.20	1263579	154.21	3637	692448	54.80
HCG	EQ	18-Jul-2022	271.30	270.10	277.60	270.10	275.75	275.45	275.22	180597	497.04	3919	131172	72.63
HCL-INSYS	EQ	18-Jul-2022	16.45	16.75	16.80	16.25	16.45	16.40	16.44	357247	58.74	2241	224213	62.76
HCLTECH	EQ	18-Jul-2022	883.15	895.00	907.50	888.85	901.00	900.30	899.92	5156225	46402.03	115010	3052498	59.20
HDFC	EQ	18-Jul-2022	2216.10	2212.00	2223.35	2188.00	2205.50	2204.30	2202.19	2747346	60501.92	66609	2020176	73.53
HDFC	W3	18-Jul-2022	408.50	410.00	410.00	403.00	405.00	405.00	406.00	1800	7.31	3	1800	100.00
HDFCAMC	EQ	18-Jul-2022	1897.90	1910.00	1935.00	1904.40	1930.00	1930.55	1920.74	147379	2830.77	9116	75822	51.45
HDFCBANK	EQ	18-Jul-2022	1362.05	1348.00	1366.10	1342.05	1348.20	1347.55	1347.82	10166110	137021.25	291810	7199900	70.82
HDFCLIFE	EQ	18-Jul-2022	539.90	544.40	545.95	540.45	542.90	542.75	542.91	1543573	8380.21	46706	795296	51.52
HDFCMFGETF	EQ	18-Jul-2022	44.47	44.89	44.89	44.45	44.80	44.70	44.60	847392	377.94	1035	638079	75.30
HDFCNIFETF	EQ	18-Jul-2022	173.09	174.90	175.55	173.85	175.13	175.42	174.67	45330	79.18	755	34420	75.93
HDFCSENETF	EQ	18-Jul-2022	583.27	607.70	607.70	583.00	590.00	589.54	587.75	2503	14.71	247	1582	63.20
HDIL	BZ	18-Jul-2022	4.85	4.85	5.05	4.80	5.00	5.05	4.95	409529	20.26	842	-	-
HEADSUP	EQ	18-Jul-2022	14.15	14.00	15.05	13.55	14.50	14.45	14.54	35902	5.22	269	28096	78.26
HEALTHY	EQ	18-Jul-2022	7.94	7.94	8.05	7.89	7.93	7.92	7.95	21998	1.75	416	12774	58.07
HECPROJECT	EQ	18-Jul-2022	22.95	23.05	24.10	21.55	21.55	21.95	22.56	802	0.18	50	550	68.58
HEG	EQ	18-Jul-2022	1042.10	1049.95	1064.90	1045.45	1052.90	1052.20	1054.03	132198	1393.40	14519	37028	28.01
HEIDELBERG	EQ	18-Jul-2022	176.95	177.85	179.40	172.60	177.45	177.45	176.66	727572	1285.33	12240	170184	23.39
HEMIPROP	EQ	18-Jul-2022	103.10	103.90	105.90	103.75	104.55	104.80	104.80	444354	465.71	4688	217309	48.90
HERANBA	EQ	18-Jul-2022	582.10	587.70	599.90	581.00	593.00	588.30	591.92	63347	374.96	4723	36131	57.04
HERCULES	EQ	18-Jul-2022	122.40	122.80	127.50	122.80	126.00	125.40	125.60	14993	18.83	729	8318	55.48
HERITGFOOD	EQ	18-Jul-2022	276.50	283.00	288.35	275.00	277.00	277.35	282.67	183034	517.38	2874	160030	87.43
HEROMOTOCO	EQ	18-Jul-2022	2800.05	2829.95	2835.85	2805.25	2820.95	2817.95	2820.03	369313	10414.74	23881	186514	50.50
HESTERBIO	EQ	18-Jul-2022	2224.25	2235.40	2288.85	2205.00	2267.00	2264.40	2233.65	1678	37.48	279	1101	65.61
HEXATRADEX	EQ	18-Jul-2022	168.25	168.90	169.00	168.10	168.15	168.45	168.34	6916	11.64	56	6284	90.86
HFCL	EQ	18-Jul-2022	67.10	68.00	69.35	67.40	68.20	68.25	68.26	9781458	6676.88	29154	2714071	27.75
HGINFRA	EQ	18-Jul-2022	535.50	540.00	545.00	537.30	540.10	539.70	540.55	60476	326.90	3933	35147	58.12
HGS	EQ	18-Jul-2022	1323.00	1335.00	1382.35	1318.00	1370.20	1377.05	1353.68	286427	3877.29	9697	184358	64.36
HIKAL	EQ	18-Jul-2022	247.55	246.00	257.00	246.00	256.50	256.15	253.81	453981	1152.23	7253	239921	52.85
HIL	EQ	18-Jul-2022	3297.10	3349.00	3388.00	3267.25	3360.00	3359.80	3329.02	7890	262.66	1741	4382	55.54
HILTON	EQ	18-Jul-2022	41.40	42.00	43.40	39.90	41.70	41.50	41.31	296604	122.53	573	143090	48.24
HIMATSEIDE	EQ	18-Jul-2022	109.80	110.60	121.80	110.55	117.70	116.85	117.61	899105	1057.46	15304	249344	27.73
HINDALCO	EQ	18-Jul-2022	350.55	355.90	368.10	354.20	367.20	367.10	363.29	13863266	50363.93	132021	2462411	17.76
HINDCOMPOS	EQ	18-Jul-2022	264.05	267.95	287.40	265.40	274.15	277.50	280.99	11611	32.63	724	3533	30.43
HINDCON	EQ	18-Jul-2022	59.15	61.80	61.80	55.35	58.10	58.55	58.76	8573	5.04	275	4844	56.50
HINDCOPPER	EQ	18-Jul-2022	87.65	88.85	93.00	88.40	92.05	92.45	91.46	5498911	5029.17	22814	1377715	25.05
HINDMOTORS	BE	18-Jul-2022	18.30	18.40	18.50	17.90	17.95	18.00	18.11	621777	112.58	4375	-	-
HINDNATGLS	BE	18-Jul-2022	13.10	12.45	12.45	12.45	12.45	12.45	12.45	20049	2.50	91	-	-
HINDOILEXP	EQ	18-Jul-2022	165.90	166.00	168.80	166.00	167.95	167.85	167.25	222827	372.67	3616	71620	32.14
HINDPETRO	EQ	18-Jul-2022	239.65	240.30	242.30	238.30	240.70	240.90	240.72	2015160	4850.95	19279	799502	39.67
HINDUNILVR	EQ	18-Jul-2022	2568.50	2581.00	2605.00	2533.05	2551.00	2553.50	2559.94	1566888	40111.36	105402	759552	48.48
HINDWAREAP	EQ	18-Jul-2022	307.85	309.10	327.90	309.10	322.00	324.95	320.05	86767	277.70	3572	54019	62.26
HINDZINC	EQ	18-Jul-2022	285.35	289.00	294.85	288.65	294.30	293.40	292.98	1941113	5686.98	25053	1021035	52.60
HIRECT	EQ	18-Jul-2022	178.80	184.95	184.95	180.10	182.00	183.05	182.01	1650	3.00	441	487	29.52
HISARMETAL	EQ	18-Jul-2022	118.70	120.40	120.40	116.00	116.00	117.00	117.70	5973	7.03	173	4087	68.42
HITECH	EQ	18-Jul-2022	467.55	468.95	518.00	468.95	514.50	514.25	509.71	189277	964.76	7031	75794	40.04
HITECHCORP	EQ	18-Jul-2022	231.95	232.25	249.75	230.95	248.90	246.10	238.92	6933	16.56	706	3403	49.08
HITECHGEAR	EQ	18-Jul-2022	194.85	191.10	201.40	191.10	198.00	196.30	196.64	3354	6.60	223	1416	42.22
HLEGLAS	EQ	18-Jul-2022	3272.05	3320.00	3403.15	3280.05	3400.00	3377.05	3345.52	6752	225.89	2185	4183	61.95
HLVLTD	EQ	18-Jul-2022	9.10	9.10	9.15	8.60	9.05	9.00	9.01	174087	15.68	337	141806	81.46
HMT	BZ	18-Jul-2022	24.75	23.70	25.00	23.70	24.90	24.50	24.52	4423	1.08	49	-	-
HMVL	EQ	18-Jul-2022	52.80	54.00	54.05	52.35	53.00	52.70	53.32	29915	15.95	505	15717	52.54
HNDFDS	EQ	18-Jul-2022	2049.90	2075.00	2099.00	2047.60	2079.90	2073.00	2078.08	8226	170.94	2184	4340	52.76
HNGSNGBEES	EQ	18-Jul-2022	293.28	294.49	296.47	292.00	294.98	294.94	294.41	2267	6.67	157	2026	89.37
HOMEFIRST	EQ	18-Jul-2022	763.35	790.00	790.00	760.00	769.95	771.30	771.40	45334	349.71	8080	26597	58.67
HONAUT	EQ	18-Jul-2022	35603.40	35674.00	36995.00	35622.90	36025.30	36120.80	36440.25	4323	1575.31	2256	1119	25.88
HONDAPOWER	EQ	18-Jul-2022	1507.50	1500.05	1501.00	1470.00	1484.00	1474.65	1481.48	8359	123.84	1997	4369	52.27
HOTELRUGBY	BE	18-Jul-2022	5.05	4.90	5.30	4.80	5.30	5.30	4.93	5090	0.25	9	-	-
HOVS	EQ	18-Jul-2022	53.70	52.80	54.80	52.80	53.15	54.15	53.82	6017	3.24	313	2960	49.19
HPAL	EQ	18-Jul-2022	372.15	374.30	377.85	371.60	374.00	375.30	375.53	39330	147.70	1488	32404	82.39
HPIL	SM	18-Jul-2022	81.50	85.55	85.55	84.50	84.50	84.50	85.03	6000	5.10	2	6000	100.00
HPL	EQ	18-Jul-2022	60.05	60.45	63.90	60.10	61.70	61.85	62.32	185591	115.67	3178	79011	42.57
HSCL	EQ	18-Jul-2022	85.65	86.10	87.35	84.60	85.05	85.10	85.58	4324085	3700.66	18944	1707175	39.48
HTMEDIA	EQ	18-Jul-2022	19.45	19.60	19.85	19.25	19.75	19.80	19.66	165400	32.51	714	98064	59.29
HUBTOWN	EQ	18-Jul-2022	78.85	78.85	82.50	75.25	79.85	79.55	78.56	308868	242.65	2939	190827	61.78
HUDCO	EQ	18-Jul-2022	35.70	36.00	36.20	35.70	35.85	35.85	35.95	508903	182.95	2307	264861	52.05
HUDCO	N2	18-Jul-2022	1149.50	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	13	0.15	2	13	100.00
HUDCO	N4	18-Jul-2022	1059.40	1063.00	1063.00	1046.00	1046.00	1046.00	1046.11	203	2.12	5	203	100.00
HUDCO	N5	18-Jul-2022	1149.67	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	500	5.73	3	500	100.00
HUDCO	N8	18-Jul-2022	1181.00	1186.00	1194.90	1186.00	1194.90	1186.66	1186.67	165	1.96	4	163	98.79
HUDCO	N9	18-Jul-2022	1186.50	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	15	0.18	2	15	100.00
HUDCO	ND	18-Jul-2022	1258.50	1250.00	1259.70	1249.00	1249.90	1249.00	1251.84	1779	22.27	18	1441	81.00
HUDCO	NE	18-Jul-2022	1375.70	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	80	1.09	3	80	100.00
HUHTAMAKI	EQ	18-Jul-2022	173.20	175.75	181.00	171.95	181.00	179.70	177.73	74698	132.76	2288	54400	72.83
IBMFNIFTY	EQ	18-Jul-2022	168.25	171.65	171.65	166.56	169.50	169.20	168.53	527	0.89	77	139	26.38
IBREALEST	EQ	18-Jul-2022	64.05	64.60	66.80	64.00	66.10	66.05	65.51	6913264	4528.78	21419	2295732	33.21
IBUCCREDIT	N7	18-Jul-2022	970.50	973.95	973.95	973.95	973.95	973.95	973.95	5	0.05	1	5	100.00
IBULHSGFIN	EQ	18-Jul-2022	92.00	93.60	97.00	92.95	95.50	95.70	95.30	15305275	14585.84	44528	4418130	28.87
IBULHSGFIN	NA	18-Jul-2022	920.00	914.07	927.80	910.00	911.10	911.10	914.62	1190	10.88	34	945	79.41
IBULHSGFIN	NE	18-Jul-2022	945.00	950.00	950.00	950.00	950.00	950.00	950.00	15	0.14	1	15	100.00
IBULHSGFIN	Y3	18-Jul-2022	970.00	965.00	965.00	965.00	965.00	965.00	965.00	21	0.20	3	21	100.00
ICDSLTD	BE	18-Jul-2022	35.95	34.20	35.90	34.20	35.80	35.55	34.77	941	0.33	22	-	-
ICEMAKE	EQ	18-Jul-2022	117.75	123.50	123.50	117.00	118.95	118.10	119.49	7807	9.33	133	5722	73.29
ICICI500	EQ	18-Jul-2022	22.95	23.33	23.33	22.80	23.30	23.24	23.25	38411	8.93	578	32748	85.26
ICICI5GSEC	EQ	18-Jul-2022	50.00	51.25	51.25	50.00	51.25	51.25	50.48	89	0.04	15	30	33.71
ICICIALPLV	EQ	18-Jul-2022	159.19	159.99	161.40	159.20	161.00	160.25	160.37	46899	75.21	538	31476	67.11
ICICIAUTO	EQ	18-Jul-2022	124.77	126.88	126.88	124.87	125.00	125.17	125.48	33727	42.32	532	26374	78.20
ICICIB22	EQ	18-Jul-2022	47.30	48.29	48.29	47.30	48.09	48.13	47.88	174694	83.65	1396	130060	74.45
ICICIBANK	EQ	18-Jul-2022	751.20	759.25	773.15	757.85	772.00	772.00	766.17	8045363	61641.25	168195	5326095	66.20
ICICIBANKN	EQ	18-Jul-2022	346.95	350.90	354.21	345.10	354.00	353.84	350.61	1961	6.88	164	1274	64.97
ICICIBANKP	EQ	18-Jul-2022	172.39	173.00	176.50	173.00	176.22	176.37	174.48	350100	610.87	258	229642	65.59
ICICICONSU	EQ	18-Jul-2022	73.16	75.00	75.92	72.50	73.55	73.55	73.83	2952	2.18	69	2388	80.89
ICICIFMCG	EQ	18-Jul-2022	420.30	428.00	428.00	419.00	422.70	422.78	423.22	12898	54.59	422	6833	52.98
ICICIGI	EQ	18-Jul-2022	1254.35	1259.90	1281.15	1247.70	1273.80	1271.75	1267.91	385061	4882.21	17707	224047	58.18
ICICIGOLD	EQ	18-Jul-2022	44.17	45.17	45.17	44.32	44.63	44.75	44.66	233968	104.49	5947	185332	79.21
ICICILIQ	EQ	18-Jul-2022	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	190241	1902.41	135	190120	99.94
ICICILOVOL	EQ	18-Jul-2022	132.48	146.00	146.00	130.61	133.28	133.51	133.73	92278	123.40	1271	83939	90.96
ICICIM150	EQ	18-Jul-2022	107.33	108.85	109.59	107.35	109.06	108.87	108.97	14706	16.02	884	7494	50.96
ICICIMCAP	EQ	18-Jul-2022	95.64	97.96	97.96	95.75	97.70	97.59	97.04	5732	5.56	296	3812	66.50
ICICINF100	EQ	18-Jul-2022	177.56	179.95	180.49	177.74	180.49	180.00	179.27	41184	73.83	742	6602	16.03
ICICINIFTY	EQ	18-Jul-2022	174.04	175.00	183.55	174.10	176.36	176.52	176.23	500447	881.93	10099	399322	79.79
ICICINV20	EQ	18-Jul-2022	88.36	90.00	91.00	88.50	90.10	90.12	90.13	22169	19.98	1221	15452	69.70
ICICINXT50	EQ	18-Jul-2022	40.07	40.40	40.68	40.15	40.52	40.53	40.38	48719	19.67	1246	29027	59.58
ICICIPHARM	EQ	18-Jul-2022	79.48	81.00	81.00	78.53	79.60	79.59	79.35	411772	326.74	227	378959	92.03
ICICIPRULI	EQ	18-Jul-2022	517.10	520.00	527.55	514.30	520.55	523.05	520.57	2179908	11347.88	41486	835637	38.33
ICICISENSX	EQ	18-Jul-2022	587.95	598.96	598.96	589.01	595.79	596.40	594.46	2214	13.16	136	1723	77.82
ICICISILVE	EQ	18-Jul-2022	56.61	57.55	58.75	57.06	57.70	57.76	57.69	445705	257.12	827	399108	89.55
ICICITECH	EQ	18-Jul-2022	272.93	278.00	282.00	273.03	281.70	281.53	280.06	30996	86.81	706	11040	35.62
ICIL	EQ	18-Jul-2022	128.95	129.75	136.25	129.00	134.15	133.90	133.10	298207	396.90	5108	116925	39.21
ICRA	EQ	18-Jul-2022	3824.05	3881.00	4169.05	3845.85	4168.00	4087.25	3897.40	43258	1685.94	865	41481	95.89
IDBI	EQ	18-Jul-2022	35.25	35.70	36.85	35.30	36.10	36.30	36.09	10293189	3715.15	22475	3160115	30.70
IDBIGOLD	EQ	18-Jul-2022	4622.35	4663.70	4663.70	4565.00	4631.10	4636.55	4625.81	182	8.42	21	157	86.26
IDEA	EQ	18-Jul-2022	8.70	8.75	8.95	8.70	8.95	8.85	8.81	80654418	7109.36	106421	23708707	29.40
IDFC	EQ	18-Jul-2022	52.40	52.55	54.65	52.55	54.15	54.15	53.84	3903170	2101.60	9403	923226	23.65
IDFCFIRSTB	EQ	18-Jul-2022	33.35	33.80	34.85	33.55	34.80	34.80	34.39	22689967	7803.15	31734	7188375	31.68
IDFNIFTYET	EQ	18-Jul-2022	169.89	174.98	174.98	170.83	172.05	172.05	171.77	349	0.60	24	328	93.98
IEX	EQ	18-Jul-2022	163.10	164.90	167.95	163.40	166.80	166.55	165.99	6054856	10050.50	49649	2103742	34.74
IFBAGRO	EQ	18-Jul-2022	555.25	563.30	599.00	563.30	580.00	579.75	585.81	20922	122.56	1275	8155	38.98
IFBIND	EQ	18-Jul-2022	932.75	943.00	958.50	934.85	937.95	938.40	944.93	10899	102.99	1462	1685	15.46
IFCI	EQ	18-Jul-2022	9.45	9.50	9.75	9.45	9.60	9.65	9.62	1611698	155.10	2877	762271	47.30
IFCI	NH	18-Jul-2022	1086.00	1088.00	1090.00	1088.00	1090.00	1090.00	1088.64	41	0.45	3	41	100.00
IFGLEXPOR	EQ	18-Jul-2022	272.30	273.65	287.80	273.05	283.65	285.80	283.06	19062	53.96	690	9115	47.82
IGARASHI	EQ	18-Jul-2022	282.30	283.75	319.60	282.55	318.00	311.75	297.68	325462	968.84	12039	128460	39.47
IGL	EQ	18-Jul-2022	368.10	369.10	376.00	367.70	374.60	375.15	373.35	1304006	4868.56	21935	627604	48.13
IGPL	EQ	18-Jul-2022	587.70	598.95	614.00	594.15	614.00	611.30	605.37	18242	110.43	1791	8881	48.68
IIFCL	N2	18-Jul-2022	1076.11	1099.99	1099.99	1075.92	1094.31	1094.31	1082.24	1511	16.35	8	1511	100.00
IIFCL	N4	18-Jul-2022	1328.00	1328.00	1328.00	1318.00	1318.00	1318.00	1325.27	485	6.43	7	485	100.00
IIFL	EQ	18-Jul-2022	345.55	348.30	350.40	342.55	343.00	345.10	346.52	344436	1193.53	10370	149220	43.32
IIFL	N4	18-Jul-2022	1022.00	1016.00	1023.40	1016.00	1017.51	1017.41	1019.91	190	1.94	10	190	100.00
IIFL	N5	18-Jul-2022	1049.50	1040.00	1040.00	1031.00	1032.00	1032.00	1034.92	60	0.62	3	60	100.00
IIFL	N7	18-Jul-2022	1020.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	4	0.04	1	4	100.00
IIFL	N9	18-Jul-2022	1005.00	1009.00	1009.00	1000.50	1000.50	1000.92	1004.93	577	5.80	6	291	50.43
IIFL	NE	18-Jul-2022	980.01	981.00	985.00	910.60	985.00	980.25	962.23	656	6.31	22	508	77.44
IIFL	NF	18-Jul-2022	984.00	984.00	984.10	981.02	982.50	982.50	983.40	447	4.40	19	447	100.00
IIFL	NG	18-Jul-2022	981.02	982.00	982.00	982.00	982.00	982.00	982.00	20	0.20	1	20	100.00
IIFL	NH	18-Jul-2022	1022.11	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	222	2.26	1	222	100.00
IIFL	NI	18-Jul-2022	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	15	0.15	1	15	100.00
IIFL	NJ	18-Jul-2022	1015.00	1015.00	1015.00	995.00	999.00	999.00	1002.00	1166	11.68	14	1016	87.14
IIFL	NL	18-Jul-2022	934.97	935.00	950.00	931.00	942.50	942.44	933.96	1758	16.42	23	1297	73.78
IIFLSEC	EQ	18-Jul-2022	70.30	71.30	71.30	68.60	71.00	70.90	70.67	86471	61.11	1418	53763	62.17
IIFLWAM	EQ	18-Jul-2022	1559.50	1583.00	1637.75	1568.05	1596.00	1602.65	1611.94	26156	421.62	7473	14339	54.82
IIHFL	N4	18-Jul-2022	965.50	965.50	965.50	950.00	962.00	962.00	957.78	459	4.40	25	459	100.00
IIHFL	N5	18-Jul-2022	980.00	980.00	981.00	977.03	977.03	979.16	978.98	1722	16.86	31	1637	95.06
IIHFL	N6	18-Jul-2022	1010.25	995.11	995.11	995.11	995.11	995.11	995.11	10	0.10	1	10	100.00
IIHFL	N9	18-Jul-2022	939.50	939.50	939.50	812.82	921.00	920.99	913.26	1783	16.28	43	1522	85.36
IITL	EQ	18-Jul-2022	84.10	82.30	85.80	79.90	80.50	80.50	80.93	1607	1.30	79	965	60.05
IL&FSENGG	BZ	18-Jul-2022	11.90	11.50	11.50	11.40	11.40	11.40	11.48	34372	3.95	98	-	-
IL&FSTRANS	BZ	18-Jul-2022	4.00	4.00	4.20	3.90	4.05	4.05	3.95	27558	1.09	66	-	-
IMAGICAA	EQ	18-Jul-2022	17.10	17.95	17.95	17.95	17.95	17.95	17.95	86679	15.56	91	86679	100.00
IMFA	EQ	18-Jul-2022	265.80	268.35	273.55	268.00	270.00	270.80	270.83	36897	99.93	2043	21010	56.94
IMPAL	EQ	18-Jul-2022	784.90	783.65	794.85	772.10	787.00	781.15	781.03	3942	30.79	362	2554	64.79
IMPEXFERRO	BE	18-Jul-2022	6.30	6.60	6.60	6.60	6.60	6.60	6.60	39978	2.64	82	-	-
INCREDIBLE	EQ	18-Jul-2022	20.05	20.95	20.95	19.60	19.60	19.90	20.23	2047	0.41	53	2014	98.39
INDBANK	EQ	18-Jul-2022	20.25	20.30	20.80	20.30	20.50	20.50	20.62	38143	7.86	427	22350	58.60
INDHOTEL	EQ	18-Jul-2022	250.70	251.55	253.00	250.00	250.80	250.95	251.41	3501346	8802.62	41280	1585272	45.28
INDIACEM	EQ	18-Jul-2022	172.70	174.00	177.10	173.55	175.45	175.40	175.68	1913318	3361.25	13856	483607	25.28
INDIAGLYCO	EQ	18-Jul-2022	867.95	876.70	895.00	865.30	869.60	868.90	879.73	152249	1339.38	7067	71310	46.84
INDIAMART	EQ	18-Jul-2022	3976.00	3999.00	4137.90	3986.55	4065.25	4068.35	4077.75	157441	6420.05	20416	29968	19.03
INDIANB	EQ	18-Jul-2022	171.70	173.00	174.60	171.05	172.25	172.00	173.39	2278437	3950.65	13673	1435048	62.98
INDIANCARD	EQ	18-Jul-2022	233.50	239.80	242.80	233.70	241.90	236.55	239.02	12377	29.58	760	6720	54.29
INDIANHUME	EQ	18-Jul-2022	145.05	144.15	159.50	144.15	158.05	154.60	151.61	37833	57.36	740	26695	70.56
INDIGO	EQ	18-Jul-2022	1785.85	1801.00	1808.95	1785.00	1795.05	1801.15	1798.53	304257	5472.15	15365	60757	19.97
INDIGOPNTS	EQ	18-Jul-2022	1409.10	1420.00	1422.10	1407.25	1416.00	1412.60	1413.60	6794	96.04	1594	3214	47.31
INDIGRID	IV	18-Jul-2022	141.21	141.50	142.30	140.04	141.00	141.58	141.22	134160	189.46	681	110904	82.67
INDIGRID	NB	18-Jul-2022	1000.00	885.20	975.00	885.20	975.00	975.00	930.10	2	0.02	2	1	50.00
INDIGRID	ND	18-Jul-2022	987.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	15	0.15	2	15	100.00
INDIGRID	NF	18-Jul-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	4	0.04	1	4	100.00
INDIGRID	NJ	18-Jul-2022	1024.00	1025.00	1029.00	1025.00	1029.00	1029.00	1028.48	630	6.48	5	620	98.41
INDIGRID	NL	18-Jul-2022	1030.00	1034.99	1034.99	1030.00	1030.00	1030.00	1034.46	112	1.16	3	105	93.75
INDLMETER	BE	18-Jul-2022	11.35	11.15	11.55	11.15	11.40	11.40	11.33	2676	0.30	18	-	-
INDNIPPON	EQ	18-Jul-2022	420.30	425.00	434.95	414.05	427.05	424.85	423.41	22510	95.31	1290	14267	63.38
INDOAMIN	EQ	18-Jul-2022	79.00	78.35	82.40	78.00	82.40	80.90	79.60	9177	7.30	251	4523	49.29
INDOBORAX	EQ	18-Jul-2022	110.25	112.00	114.70	111.00	112.50	112.95	112.79	26148	29.49	792	16922	64.72
INDOCO	EQ	18-Jul-2022	380.20	382.15	392.25	382.15	385.00	384.25	385.65	70094	270.32	4793	38860	55.44
INDORAMA	EQ	18-Jul-2022	62.55	63.45	64.90	62.55	63.85	64.30	63.97	79428	50.81	741	40043	50.41
INDOSTAR	EQ	18-Jul-2022	131.90	134.00	134.00	131.10	132.85	131.65	132.04	19045	25.15	781	10594	55.63
INDOTECH	EQ	18-Jul-2022	208.80	212.00	219.00	205.00	217.25	217.00	213.44	11615	24.79	414	5912	50.90
INDOTHAI	EQ	18-Jul-2022	191.30	193.75	195.70	190.00	194.95	191.25	193.46	3883	7.51	140	2809	72.34
INDOWIND	BE	18-Jul-2022	13.15	13.45	13.70	13.05	13.20	13.30	13.32	50799	6.77	534	-	-
INDRAMEDCO	EQ	18-Jul-2022	54.95	55.60	56.50	55.40	55.95	55.75	55.88	113011	63.15	1361	76061	67.30
INDSWFTLAB	EQ	18-Jul-2022	59.90	60.90	60.90	59.90	60.55	60.15	60.12	16363	9.84	220	11883	72.62
INDSWFTLTD	EQ	18-Jul-2022	10.10	10.05	10.55	9.90	10.05	9.95	10.01	23407	2.34	83	18211	77.80
INDTERRAIN	EQ	18-Jul-2022	50.55	50.55	53.65	50.00	51.10	51.45	52.16	526569	274.64	6702	315829	59.98
INDUSINDBK	EQ	18-Jul-2022	815.05	826.00	853.20	823.20	850.00	851.05	841.32	2536142	21336.95	46903	665943	26.26
INDUSTOWER	EQ	18-Jul-2022	229.15	230.40	230.90	223.90	225.40	226.10	226.88	3930974	8918.76	23824	2304722	58.63
INEOSSTYRO	EQ	18-Jul-2022	841.60	845.00	864.45	843.15	852.00	851.30	854.29	74359	635.24	8202	37435	50.34
INFIBEAM	EQ	18-Jul-2022	13.35	13.50	13.55	13.25	13.35	13.35	13.40	2140569	286.88	3050	1431424	66.87
INFOBEAN	EQ	18-Jul-2022	676.25	676.25	697.15	676.25	677.00	679.10	687.35	13700	94.17	2055	5772	42.13
INFOMEDIA	EQ	18-Jul-2022	4.50	4.70	4.70	4.70	4.70	4.70	4.70	1002	0.05	2	1002	100.00
INFRABEES	EQ	18-Jul-2022	485.20	486.50	499.55	479.55	491.00	489.61	487.69	2630	12.83	161	1910	72.62
INFY	EQ	18-Jul-2022	1430.35	1450.00	1493.60	1448.05	1490.70	1489.90	1481.63	5835171	86455.65	162450	3026158	51.86
INGERRAND	EQ	18-Jul-2022	1624.20	1630.00	1670.00	1630.00	1665.00	1650.25	1650.68	27918	460.84	4933	7274	26.05
INNOVANA	SM	18-Jul-2022	343.00	326.10	326.10	326.00	326.00	326.05	326.05	2000	6.52	2	2000	100.00
INNOVATIVE	ST	18-Jul-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	15000	0.41	3	15000	100.00
INOXLEISUR	EQ	18-Jul-2022	534.75	536.00	539.40	531.00	534.65	534.40	535.10	174767	935.18	7901	72834	41.67
INOXWIND	EQ	18-Jul-2022	78.00	79.75	80.50	77.90	79.95	79.95	79.55	179508	142.79	4225	89617	49.92
INSECTICID	EQ	18-Jul-2022	932.50	935.00	950.00	921.95	927.00	932.90	942.48	49361	465.22	4767	15156	30.70
INSPIRISYS	BE	18-Jul-2022	63.35	62.00	65.00	62.00	65.00	65.00	64.16	3408	2.19	26	-	-
INTELLECT	EQ	18-Jul-2022	666.80	674.00	681.50	668.45	670.00	670.95	674.04	221840	1495.28	11099	79770	35.96
INTENTECH	EQ	18-Jul-2022	72.40	72.50	76.80	72.50	73.95	73.75	74.76	72850	54.46	1171	25856	35.49
INTLCONV	EQ	18-Jul-2022	56.25	57.35	57.90	57.00	57.20	57.30	57.24	58243	33.34	1213	38176	65.55
INVENTURE	EQ	18-Jul-2022	2.65	2.70	2.80	2.65	2.70	2.75	2.72	3512373	95.57	2558	2350718	66.93
IOB	EQ	18-Jul-2022	17.30	17.40	17.60	17.20	17.30	17.25	17.32	2039604	353.29	3481	762387	37.38
IOC	EQ	18-Jul-2022	70.35	70.70	71.25	70.35	71.20	71.15	70.84	6697658	4744.62	48912	2969443	44.34
IOLCP	EQ	18-Jul-2022	339.55	342.00	348.90	341.55	345.00	344.45	345.01	156847	541.14	6327	53410	34.05
IONEXCHANG	EQ	18-Jul-2022	1835.20	1851.55	1890.00	1851.55	1875.00	1867.05	1873.20	9857	184.64	1411	6931	70.32
IPCALAB	EQ	18-Jul-2022	989.55	994.45	1002.00	989.00	995.10	998.05	997.45	272801	2721.07	14740	157236	57.64
IPL	EQ	18-Jul-2022	264.70	265.10	266.50	261.10	264.80	264.20	264.00	28117	74.23	1683	15443	54.92
IRB	EQ	18-Jul-2022	209.10	211.15	211.35	208.00	209.15	209.65	209.62	479057	1004.22	5323	198184	41.37
IRBINVIT	IV	18-Jul-2022	56.45	56.03	56.75	56.03	56.56	56.55	56.38	196392	110.72	1039	176973	90.11
IRCON	EQ	18-Jul-2022	36.95	37.10	37.25	36.95	37.05	37.00	37.07	277018	102.68	1884	207038	74.74
IRCTC	EQ	18-Jul-2022	591.25	595.80	605.00	595.25	604.50	604.00	600.51	2221750	13341.90	42718	1012936	45.59
IREDA	N2	18-Jul-2022	1313.67	1160.10	1460.00	1160.10	1439.80	1439.80	1342.12	10	0.13	10	2	20.00
IREDA	N4	18-Jul-2022	1080.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	100	1.08	1	100	100.00
IREDA	N6	18-Jul-2022	1384.89	1385.00	1385.00	1385.00	1385.00	1385.00	1385.00	5	0.07	1	5	100.00
IREDA	N7	18-Jul-2022	1192.77	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
IRFC	EQ	18-Jul-2022	20.10	20.10	20.30	20.10	20.25	20.25	20.20	1920084	387.95	5239	957179	49.85
IRFC	N2	18-Jul-2022	1169.97	1169.00	1169.00	1161.99	1166.00	1162.05	1162.60	14083	163.73	91	13998	99.40
IRFC	N4	18-Jul-2022	1137.00	1159.85	1160.00	1159.85	1160.00	1160.00	1159.94	1500	17.40	3	1500	100.00
IRFC	N9	18-Jul-2022	1065.11	1065.21	1065.21	1065.21	1065.21	1065.21	1065.21	155	1.65	3	155	100.00
IRFC	NA	18-Jul-2022	1204.50	1204.50	1207.00	1200.00	1204.00	1204.00	1203.23	548	6.59	19	448	81.75
IRFC	NC	18-Jul-2022	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	15	0.18	2	15	100.00
IRFC	NE	18-Jul-2022	1245.00	1245.00	1269.00	1230.00	1245.00	1245.00	1248.64	1331	16.62	21	975	73.25
IRFC	NI	18-Jul-2022	1091.71	1132.00	1132.00	1117.99	1117.99	1117.99	1124.06	94	1.06	4	94	100.00
IRFC	NJ	18-Jul-2022	1188.00	1182.00	1189.99	1181.00	1189.99	1189.99	1181.05	6301	74.42	19	6301	100.00
IRFC	NK	18-Jul-2022	1245.00	1299.90	1299.90	1299.90	1299.90	1299.90	1299.90	1	0.01	1	1	100.00
IRFC	NO	18-Jul-2022	1199.49	1201.00	1201.00	1200.00	1200.00	1200.00	1200.39	492	5.91	6	492	100.00
IRIS	EQ	18-Jul-2022	84.45	85.90	85.90	82.00	83.30	83.10	83.16	4100	3.41	131	2797	68.22
IRISDOREME	EQ	18-Jul-2022	189.80	192.00	193.95	188.05	191.60	193.45	191.95	19129	36.72	133	8800	46.00
ISEC	EQ	18-Jul-2022	446.00	447.70	457.60	444.10	455.00	454.55	451.18	206448	931.44	8848	108792	52.70
ISFT	EQ	18-Jul-2022	168.85	172.10	172.10	167.00	167.55	168.90	169.20	7370	12.47	299	5033	68.29
ISGEC	EQ	18-Jul-2022	453.55	458.05	465.00	455.35	464.90	461.25	460.90	14134	65.14	1647	7163	50.68
ISMTLTD	EQ	18-Jul-2022	50.65	50.65	50.65	49.35	50.55	50.45	50.15	62599	31.40	495	37761	60.32
ITBEES	EQ	18-Jul-2022	27.40	27.50	28.30	27.50	28.29	28.25	28.08	2630126	738.54	6215	1452772	55.24
ITC	EQ	18-Jul-2022	293.55	295.00	296.30	293.75	295.45	295.30	295.33	11315876	33418.88	97564	7068170	62.46
ITDC	EQ	18-Jul-2022	294.90	298.65	304.00	295.10	300.50	301.00	298.98	7529	22.51	392	3406	45.24
ITDCEM	EQ	18-Jul-2022	74.85	75.00	76.00	74.50	74.80	74.90	75.33	561186	422.75	5725	342667	61.06
ITI	EQ	18-Jul-2022	120.60	119.55	121.90	116.50	118.40	117.35	118.81	7332995	8712.35	37851	599262	8.17
IVC	EQ	18-Jul-2022	6.15	6.20	6.25	6.00	6.25	6.20	6.16	95266	5.87	299	75823	79.59
IVP	EQ	18-Jul-2022	162.30	162.30	174.00	159.30	171.00	168.60	169.94	46608	79.21	1300	21467	46.06
IVZINGOLD	EQ	18-Jul-2022	4515.50	4498.30	4557.20	4490.00	4555.00	4555.10	4538.74	86	3.90	24	55	63.95
IVZINNIFTY	EQ	18-Jul-2022	1768.50	1704.00	1786.90	1704.00	1786.90	1786.90	1772.72	10	0.18	6	3	30.00
IWEL	EQ	18-Jul-2022	527.05	526.15	526.15	505.00	505.05	511.00	514.32	442	2.27	98	188	42.53
IZMO	EQ	18-Jul-2022	73.65	74.95	80.80	73.70	76.70	76.60	78.10	181834	142.01	1713	78213	43.01
J&KBANK	EQ	18-Jul-2022	26.50	27.00	27.15	26.60	27.10	27.05	26.87	815748	219.17	2579	474054	58.11
JAGRAN	EQ	18-Jul-2022	52.15	52.20	53.80	52.10	53.80	53.45	53.07	75444	40.04	1352	51374	68.10
JAGSNPHARM	EQ	18-Jul-2022	354.00	353.80	364.00	351.10	351.60	355.00	358.44	63882	228.98	2342	39444	61.75
JAIBALAJI	EQ	18-Jul-2022	39.75	40.55	41.50	39.70	40.05	40.50	40.48	73421	29.72	383	33945	46.23
JAICORPLTD	EQ	18-Jul-2022	116.10	116.75	121.60	116.50	119.35	119.70	119.72	2009673	2405.91	15968	408452	20.32
JAINAM	SM	18-Jul-2022	117.90	118.00	118.00	118.00	118.00	118.00	118.00	2000	2.36	1	2000	100.00
JAINSTUDIO	BZ	18-Jul-2022	2.40	2.45	2.45	2.40	2.40	2.40	2.42	2100	0.05	5	-	-
JAIPURKURT	EQ	18-Jul-2022	62.25	61.30	62.95	61.30	61.60	61.90	61.97	1499	0.93	59	1245	83.06
JAMNAAUTO	EQ	18-Jul-2022	127.60	129.00	131.30	126.80	127.50	127.40	129.03	1149307	1482.90	11159	524113	45.60
JASH	EQ	18-Jul-2022	651.45	651.45	658.80	650.00	653.00	656.30	652.89	5399	35.25	281	3629	67.22
JAYAGROGN	EQ	18-Jul-2022	208.10	209.90	215.20	207.10	215.20	211.25	210.33	31555	66.37	1242	18858	59.76
JAYBARMARU	EQ	18-Jul-2022	153.40	154.05	160.00	154.00	159.00	159.15	158.28	48136	76.19	1012	29738	61.78
JAYNECOIND	EQ	18-Jul-2022	26.25	26.80	27.40	25.50	25.95	25.65	26.27	276071	72.53	1014	206738	74.89
JAYSREETEA	EQ	18-Jul-2022	85.30	85.60	86.70	85.60	86.65	86.35	86.40	10625	9.18	198	5854	55.10
JBCHEPHARM	EQ	18-Jul-2022	1637.20	1650.55	1659.20	1630.00	1636.25	1644.90	1640.86	121399	1991.99	6630	106299	87.56
JBFIND	EQ	18-Jul-2022	11.00	11.25	12.00	11.15	11.45	11.40	11.62	109291	12.70	347	70308	64.33
JBMA	EQ	18-Jul-2022	437.95	447.90	456.30	441.40	450.50	450.20	451.68	90126	407.08	3963	53802	59.70
JCHAC	EQ	18-Jul-2022	1627.70	1644.00	1671.60	1600.80	1621.70	1612.45	1642.10	7893	129.61	1678	3277	41.52
JETAIRWAYS	BZ	18-Jul-2022	104.70	105.95	105.95	104.00	104.60	104.80	104.87	42356	44.42	583	-	-
JETFREIGHT	EQ	18-Jul-2022	25.00	26.25	26.25	24.10	25.80	25.45	25.16	21807	5.49	237	12610	57.83
JHS	EQ	18-Jul-2022	21.95	22.35	22.60	22.00	22.50	22.35	22.32	27343	6.10	181	19650	71.86
JIKIND	BZ	18-Jul-2022	0.45	0.40	0.50	0.40	0.50	0.50	0.40	71172	0.28	18	-	-
JINDALPHOT	EQ	18-Jul-2022	223.05	227.55	227.55	218.10	221.85	220.30	222.14	6363	14.13	265	3353	52.70
JINDALPOLY	EQ	18-Jul-2022	1026.05	1034.90	1040.00	1017.95	1031.70	1031.15	1028.32	40257	413.97	3147	23396	58.12
JINDALSAW	EQ	18-Jul-2022	79.05	79.50	80.75	79.05	80.25	80.30	79.73	423553	337.68	2998	188317	44.46
JINDALSTEL	EQ	18-Jul-2022	345.50	349.05	353.00	341.95	351.00	351.50	349.28	5679766	19838.02	55049	590507	10.40
JINDCOT	BZ	18-Jul-2022	2.75	2.75	2.75	2.65	2.75	2.75	2.68	5110	0.14	41	-	-
JINDRILL	EQ	18-Jul-2022	176.35	179.60	181.90	178.00	179.55	178.60	179.11	10116	18.12	341	5785	57.19
JINDWORLD	BE	18-Jul-2022	223.75	223.75	225.00	215.55	223.00	220.25	221.57	5685	12.60	212	-	-
JISLDVREQS	EQ	18-Jul-2022	19.85	20.45	20.50	18.55	19.75	20.10	19.96	44822	8.94	269	26462	59.04
JISLJALEQS	EQ	18-Jul-2022	34.20	35.00	36.20	34.50	35.55	35.55	35.55	2093726	744.22	5165	843577	40.29
JITFINFRA	BE	18-Jul-2022	138.75	141.50	145.00	139.00	144.00	143.50	143.02	20082	28.72	204	-	-
JKCEMENT	EQ	18-Jul-2022	2178.55	2189.80	2259.00	2188.00	2245.00	2244.75	2239.22	103532	2318.31	7564	30558	29.52
JKIL	EQ	18-Jul-2022	307.50	308.60	323.10	305.65	318.65	319.50	316.99	1208524	3830.94	16805	409913	33.92
JKLAKSHMI	EQ	18-Jul-2022	425.35	431.70	438.90	427.15	438.90	437.55	435.38	239559	1043.00	6492	184473	77.01
JKPAPER	EQ	18-Jul-2022	304.50	306.80	321.40	303.50	320.80	318.95	314.38	3179922	9997.08	35064	825598	25.96
JKTYRE	EQ	18-Jul-2022	118.95	119.00	119.50	116.65	117.45	117.55	117.93	875364	1032.35	8422	340266	38.87
JMA	EQ	18-Jul-2022	65.80	66.80	67.95	64.85	66.35	66.65	66.79	10477	7.00	176	6521	62.24
JMCPROJECT	EQ	18-Jul-2022	72.85	74.50	76.70	73.25	76.15	75.85	75.30	105195	79.21	1709	67673	64.33
JMFINANCIL	EQ	18-Jul-2022	62.15	62.50	63.60	61.65	62.25	62.70	62.87	238329	149.85	2438	138934	58.30
JOCIL	EQ	18-Jul-2022	180.15	179.00	182.95	176.85	178.30	178.60	180.07	7736	13.93	194	6269	81.04
JPASSOCIAT	EQ	18-Jul-2022	7.30	7.35	7.40	7.25	7.30	7.30	7.31	2436307	178.04	6421	1819279	74.67
JPINFRATEC	BE	18-Jul-2022	2.25	2.25	2.30	2.20	2.25	2.20	2.24	407892	9.12	764	-	-
JPOLYINVST	EQ	18-Jul-2022	266.25	271.20	279.55	265.25	279.55	279.55	277.80	4695	13.04	189	3726	79.36
JPPOWER	EQ	18-Jul-2022	6.25	6.30	6.40	6.25	6.35	6.30	6.33	12850543	813.98	14039	5671092	44.13
JSL	EQ	18-Jul-2022	108.95	110.00	115.00	109.75	114.55	114.45	113.15	1228153	1389.67	12883	407132	33.15
JSLHISAR	EQ	18-Jul-2022	212.25	212.60	223.00	212.00	222.95	221.90	218.55	180394	394.26	5395	75749	41.99
JSLL	SM	18-Jul-2022	144.00	140.60	141.00	140.60	141.00	141.00	140.80	2000	2.82	2	1000	50.00
JSWENERGY	EQ	18-Jul-2022	228.75	232.50	236.75	228.40	233.80	234.05	233.46	854760	1995.56	14291	337716	39.51
JSWHL	EQ	18-Jul-2022	3341.50	3389.90	3391.55	3340.00	3350.00	3368.75	3371.37	459	15.47	201	289	62.96
JSWISPL	EQ	18-Jul-2022	24.70	24.85	25.35	24.80	25.15	25.10	25.15	1102963	277.38	1889	552163	50.06
JSWSTEEL	EQ	18-Jul-2022	576.40	582.90	592.00	578.00	584.65	585.95	586.94	3583550	21033.16	40516	1145919	31.98
JTEKTINDIA	EQ	18-Jul-2022	80.25	80.75	82.45	80.00	80.00	80.55	80.89	92663	74.95	2062	50096	54.06
JTLINFRA	EQ	18-Jul-2022	213.30	216.50	219.90	209.75	214.80	215.75	213.38	160890	343.30	5590	76020	47.25
JUBLFOOD	EQ	18-Jul-2022	565.30	569.00	569.40	554.70	560.50	559.95	559.02	2647404	14799.49	49450	1244466	47.01
JUBLINDS	EQ	18-Jul-2022	403.85	405.00	414.40	403.80	413.30	409.35	409.65	12177	49.88	782	6831	56.10
JUBLINGREA	EQ	18-Jul-2022	498.60	504.45	530.40	497.00	529.45	527.75	518.49	1263786	6552.57	24484	541736	42.87
JUBLPHARMA	EQ	18-Jul-2022	367.05	370.10	372.10	365.50	370.20	369.75	369.10	40414	149.17	2818	23144	57.27
JUNIORBEES	EQ	18-Jul-2022	411.50	424.88	424.88	410.70	416.03	416.01	414.18	121743	504.23	10048	87046	71.50
JUSTDIAL	EQ	18-Jul-2022	577.25	566.15	584.40	552.10	570.10	569.90	568.77	895663	5094.27	28842	124422	13.89
JWL	EQ	18-Jul-2022	58.55	59.00	62.45	58.40	60.70	60.85	61.18	346642	212.07	3512	194062	55.98
JYOTHYLAB	EQ	18-Jul-2022	168.80	169.90	169.90	166.25	167.00	169.40	169.51	275988	467.82	3832	168888	61.19
JYOTISTRUC	BZ	18-Jul-2022	15.65	15.40	16.35	15.40	16.35	16.20	15.91	163774	26.05	165	-	-
KABRAEXTRU	EQ	18-Jul-2022	354.25	351.75	359.95	350.00	356.00	355.55	355.07	72304	256.73	4328	30470	42.14
KAJARIACER	EQ	18-Jul-2022	991.60	999.90	1019.90	995.00	1002.05	1001.50	1002.41	133528	1338.50	12574	77891	58.33
KAKATCEM	EQ	18-Jul-2022	196.35	197.85	199.95	196.35	199.45	198.60	198.26	1815	3.60	173	878	48.37
KALPATPOWR	EQ	18-Jul-2022	364.65	366.50	369.90	364.40	365.00	367.00	366.96	34147	125.31	2231	17846	52.26
KALYANIFRG	BE	18-Jul-2022	184.95	184.90	184.90	177.15	178.15	178.20	178.28	196	0.35	7	-	-
KALYANKJIL	EQ	18-Jul-2022	66.25	66.35	66.70	64.80	65.55	65.35	65.68	892548	586.19	5545	434467	48.68
KAMATHOTEL	EQ	18-Jul-2022	58.65	59.20	60.70	58.85	59.05	59.60	59.79	32876	19.66	448	19523	59.38
KAMDHENU	EQ	18-Jul-2022	189.65	189.80	194.35	188.05	191.00	190.65	191.32	30142	57.67	1089	19154	63.55
KANANIIND	EQ	18-Jul-2022	10.05	10.00	10.45	9.55	9.60	9.60	9.78	810455	79.26	2124	404810	49.95
KANORICHEM	EQ	18-Jul-2022	121.10	121.80	123.00	117.00	121.00	120.15	121.25	4441	5.38	135	3193	71.90
KANPRPLA	EQ	18-Jul-2022	123.45	123.55	127.00	121.55	124.65	124.75	124.70	6323	7.88	192	4773	75.49
KANSAINER	EQ	18-Jul-2022	391.50	393.90	396.70	388.75	393.10	393.80	393.26	106410	418.46	5128	59502	55.92
KAPSTON	EQ	18-Jul-2022	151.45	154.75	157.70	149.60	157.70	154.60	153.03	3691	5.65	230	3391	91.87
KARMAENG	EQ	18-Jul-2022	21.90	21.35	22.45	21.35	22.30	22.35	22.22	2267	0.50	61	1644	72.52
KARURVYSYA	EQ	18-Jul-2022	45.50	46.05	47.60	45.85	47.25	47.30	46.62	2767371	1290.10	7898	1453674	52.53
KAUSHALYA	EQ	18-Jul-2022	3.80	3.95	3.95	3.95	3.95	3.95	3.95	19020	0.75	25	19020	100.00
KAVVERITEL	EQ	18-Jul-2022	8.70	9.05	9.05	8.40	8.90	8.75	8.76	22834	2.00	155	7555	33.09
KAYA	EQ	18-Jul-2022	292.70	297.00	308.00	290.25	301.50	304.70	297.14	32736	97.27	415	27117	82.84
KBCGLOBAL	EQ	18-Jul-2022	3.25	3.25	3.25	3.10	3.10	3.10	3.11	16615340	515.92	4757	9716904	58.48
KCK	ST	18-Jul-2022	27.80	26.90	26.90	26.60	26.60	26.60	26.75	48000	12.84	12	48000	100.00
KCP	EQ	18-Jul-2022	104.45	105.05	107.45	105.05	107.35	106.65	106.42	52126	55.47	1092	27294	52.36
KCPSUGIND	EQ	18-Jul-2022	22.40	22.45	23.10	22.20	22.50	22.55	22.70	249626	56.67	1041	123823	49.60
KDDL	EQ	18-Jul-2022	666.05	669.70	689.95	655.10	663.50	669.50	674.45	4520	30.49	496	2060	45.58
KEC	EQ	18-Jul-2022	473.60	475.00	477.20	457.25	461.60	463.15	466.52	356726	1664.19	12417	76729	21.51
KECL	EQ	18-Jul-2022	26.70	26.70	27.95	26.70	27.40	27.25	27.55	182723	50.35	1212	106398	58.23
KEEPLEARN	BE	18-Jul-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	1695	0.04	3	-	-
KEERTI	EQ	18-Jul-2022	18.70	18.20	22.40	18.20	22.40	22.40	22.17	141982	31.48	539	70142	49.40
KEI	EQ	18-Jul-2022	1199.10	1209.90	1219.80	1183.00	1189.00	1194.50	1197.31	194201	2325.20	11915	119161	61.36
KELLTONTEC	EQ	18-Jul-2022	72.75	73.05	74.75	73.05	73.65	74.00	74.14	235002	174.24	2759	119364	50.79
KENNAMET	EQ	18-Jul-2022	2002.80	2005.00	2088.00	2005.00	2075.00	2066.50	2056.01	14415	296.37	2486	8306	57.62
KERNEX	BE	18-Jul-2022	218.85	212.05	229.75	207.95	225.10	225.55	225.97	22247	50.27	205	-	-
KESORAMIND	EQ	18-Jul-2022	46.65	46.65	47.20	45.70	46.00	45.90	46.23	389905	180.25	5208	251515	64.51
KEYFINSERV	EQ	18-Jul-2022	101.85	104.00	122.20	102.05	122.20	122.20	117.07	91518	107.14	1380	48712	53.23
KHADIM	EQ	18-Jul-2022	192.60	192.50	210.70	192.50	206.20	207.40	203.08	94057	191.01	2950	47300	50.29
KHAICHEM	EQ	18-Jul-2022	90.25	91.70	92.75	88.95	88.95	89.55	90.89	293590	266.84	4496	197121	67.14
KHAITANLTD	EQ	18-Jul-2022	46.60	46.60	48.45	46.60	48.25	47.85	47.84	5126	2.45	124	2802	54.66
KHANDSE	BE	18-Jul-2022	36.65	38.45	38.45	38.45	38.45	38.45	38.45	20961	8.06	53	-	-
KICL	EQ	18-Jul-2022	1435.90	1436.00	1484.15	1435.05	1475.00	1469.05	1456.09	465	6.77	79	217	46.67
KILITCH	EQ	18-Jul-2022	163.65	162.75	165.60	162.25	164.60	165.40	164.50	3038	5.00	201	1685	55.46
KIMS	EQ	18-Jul-2022	1191.10	1195.00	1224.00	1195.00	1214.00	1204.15	1212.01	15893	192.62	2061	10250	64.49
KINGFA	EQ	18-Jul-2022	984.25	1017.95	1017.95	965.00	965.05	982.70	991.22	9365	92.83	1156	5045	53.87
KIOCL	EQ	18-Jul-2022	195.05	196.00	197.35	195.10	196.50	196.10	195.93	14330	28.08	477	9451	65.95
KIRIINDUS	EQ	18-Jul-2022	482.85	486.00	492.00	477.60	486.00	485.50	485.51	164338	797.88	6644	70580	42.95
KIRLFER	EQ	18-Jul-2022	202.70	204.00	207.00	201.80	206.00	206.30	204.88	64282	131.70	2586	38940	60.58
KIRLOSBROS	EQ	18-Jul-2022	312.95	314.60	327.85	311.25	327.10	325.45	322.16	29015	93.48	1034	21591	74.41
KIRLOSENG	EQ	18-Jul-2022	147.00	148.40	153.60	148.40	151.10	152.25	151.48	126314	191.33	3052	80029	63.36
KIRLOSIND	EQ	18-Jul-2022	1311.05	1301.00	1324.00	1285.00	1305.00	1306.75	1305.15	1594	20.80	207	1051	65.93
KITEX	EQ	18-Jul-2022	226.55	226.50	234.90	226.50	233.90	233.80	232.63	248837	578.87	4602	82604	33.20
KKCL	EQ	18-Jul-2022	336.75	339.00	343.30	325.50	334.00	333.80	335.91	416385	1398.67	11258	202954	48.74
KMSUGAR	EQ	18-Jul-2022	28.80	28.95	29.50	28.85	29.35	29.35	29.24	190349	55.66	1019	99853	52.46
KNAGRI	SM	18-Jul-2022	139.50	139.50	141.95	139.50	141.00	141.00	141.10	6400	9.03	4	4800	75.00
KNRCON	EQ	18-Jul-2022	250.40	256.00	260.95	250.00	252.90	251.70	255.53	281606	719.59	7849	61960	22.00
KOHINOOR	BE	18-Jul-2022	70.15	66.65	66.65	66.65	66.65	66.65	66.65	68754	45.82	982	-	-
KOKUYOCMLN	EQ	18-Jul-2022	56.40	57.80	57.90	56.90	57.40	57.45	57.55	18885	10.87	452	12486	66.12
KOLTEPATIL	EQ	18-Jul-2022	256.40	260.50	268.95	258.50	263.50	264.80	263.80	350215	923.88	9385	68677	19.61
KOPRAN	EQ	18-Jul-2022	203.00	204.00	209.45	193.50	205.20	205.55	205.56	82977	170.57	3029	50552	60.92
KOTAKALPHA	EQ	18-Jul-2022	26.13	27.00	27.00	26.34	26.64	26.71	26.66	244177	65.09	599	138332	56.65
KOTAKBANK	EQ	18-Jul-2022	1787.70	1800.00	1850.00	1794.25	1845.00	1845.65	1829.72	3117038	57033.11	147635	2193071	70.36
KOTAKBKETF	EQ	18-Jul-2022	351.30	372.40	372.40	350.00	357.54	357.76	354.47	68135	241.52	554	23967	35.18
KOTAKGOLD	EQ	18-Jul-2022	43.35	43.50	43.99	43.45	43.64	43.69	43.66	643659	281.03	793	586113	91.06
KOTAKIT	EQ	18-Jul-2022	27.17	27.90	27.95	26.94	27.92	27.87	27.92	2340305	653.36	1397	2279098	97.38
KOTAKLOVOL	EQ	18-Jul-2022	12.32	12.32	12.55	11.96	12.31	12.32	12.34	6059	0.75	83	5096	84.11
KOTAKMID50	EQ	18-Jul-2022	77.61	79.97	79.97	75.56	75.56	76.38	77.13	2818	2.17	92	1387	49.22
KOTAKNIFTY	EQ	18-Jul-2022	170.42	172.00	173.31	171.17	173.30	173.19	172.43	83619	144.18	600	67652	80.91
KOTAKNV20	EQ	18-Jul-2022	90.05	101.99	101.99	90.47	91.99	91.95	91.55	7373	6.75	258	5051	68.51
KOTAKPSUBK	EQ	18-Jul-2022	257.13	257.20	265.00	257.20	262.05	263.78	261.93	7959	20.85	176	4558	57.27
KOTARISUG	EQ	18-Jul-2022	34.50	34.90	35.25	34.60	35.00	34.70	34.79	52645	18.31	428	22001	41.79
KOTHARIPET	EQ	18-Jul-2022	80.05	80.95	82.15	78.60	79.90	79.35	80.51	57116	45.99	1049	41671	72.96
KOTHARIPRO	EQ	18-Jul-2022	88.60	89.20	91.80	87.05	90.55	89.75	89.63	6028	5.40	258	2268	37.62
KOTYARK	SM	18-Jul-2022	256.00	262.80	279.50	262.70	279.50	278.95	272.01	7200	19.58	18	5200	72.22
KOVAI	EQ	18-Jul-2022	1498.30	1478.30	1497.95	1478.30	1490.00	1489.70	1490.42	1164	17.35	141	1025	88.06
KPIGREEN	EQ	18-Jul-2022	704.35	715.00	759.90	714.30	752.00	751.90	744.56	468940	3491.53	22629	143633	30.63
KPITTECH	EQ	18-Jul-2022	490.70	496.00	507.60	493.15	502.55	503.40	502.17	977023	4906.30	26244	320616	32.82
KPRMILL	EQ	18-Jul-2022	510.40	512.70	532.90	508.00	518.05	518.05	518.94	265184	1376.16	14632	126676	47.77
KRBL	EQ	18-Jul-2022	246.45	247.45	256.80	246.10	253.30	254.10	253.82	935445	2374.33	13889	418713	44.76
KREBSBIO	EQ	18-Jul-2022	101.25	102.70	103.65	101.70	103.65	102.55	102.57	17504	17.95	188	13170	75.24
KRIDHANINF	EQ	18-Jul-2022	4.15	4.25	4.25	4.05	4.05	4.10	4.14	37717	1.56	110	28537	75.66
KRISHANA	EQ	18-Jul-2022	239.65	240.05	275.00	240.05	266.40	271.60	264.10	60249	159.12	2202	19388	32.18
KRISHIVAL	SM	18-Jul-2022	279.90	293.50	293.50	290.00	291.50	290.75	291.67	3000	8.75	3	2000	66.67
KRISHNADEF	SM	18-Jul-2022	56.00	55.50	56.00	55.50	55.60	55.80	55.70	9000	5.01	3	9000	100.00
KRITI	EQ	18-Jul-2022	69.95	70.35	75.80	69.85	72.70	73.10	71.98	25588	18.42	857	15586	60.91
KRITIKA	EQ	18-Jul-2022	78.35	78.45	82.25	78.45	82.25	82.25	82.09	22191	18.22	124	20146	90.78
KRSNAA	EQ	18-Jul-2022	572.45	568.15	576.50	564.00	566.00	567.00	570.64	13269	75.72	1831	7900	59.54
KSB	EQ	18-Jul-2022	1431.25	1449.95	1458.00	1435.10	1439.10	1443.00	1449.71	21755	315.38	1949	13494	62.03
KSCL	EQ	18-Jul-2022	484.15	487.00	493.80	485.90	489.90	489.60	489.44	71103	348.01	4640	44346	62.37
KSHITIJPOL	SM	18-Jul-2022	33.50	34.00	34.95	34.00	34.95	34.95	34.48	13998	4.83	3	9332	66.67
KSL	EQ	18-Jul-2022	298.45	299.95	303.55	299.05	303.35	303.15	301.91	11725	35.40	576	7570	64.56
KSOLVES	SM	18-Jul-2022	388.75	399.70	413.75	391.65	397.75	397.80	401.20	68400	274.42	119	51200	74.85
KTKBANK	EQ	18-Jul-2022	69.20	69.90	70.90	69.15	70.25	70.15	70.12	788288	552.76	5350	479063	60.77
KUANTUM	EQ	18-Jul-2022	79.80	81.65	82.00	78.80	80.00	80.35	80.66	38990	31.45	380	28158	72.22
L&TFH	EQ	18-Jul-2022	70.05	70.70	72.20	69.85	71.90	72.00	71.17	5552794	3951.79	16121	1025962	18.48
L&TFINANCE	NC	18-Jul-2022	1056.05	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	20	0.21	1	20	100.00
L&TFINANCE	NE	18-Jul-2022	1029.00	1030.00	1035.55	1020.01	1030.00	1030.00	1022.60	575	5.88	8	550	95.65
L&TFINANCE	NG	18-Jul-2022	1120.88	1110.00	1137.00	1110.00	1120.00	1120.00	1116.64	184	2.05	21	109	59.24
L&TFINANCE	NI	18-Jul-2022	1100.00	1090.00	1108.00	1090.00	1108.00	1108.00	1095.09	1629	17.84	48	1364	83.73
L&TFINANCE	NQ	18-Jul-2022	1065.00	1010.13	1065.00	1010.12	1065.00	1064.99	1041.45	350	3.65	8	200	57.14
L&TFINANCE	NU	18-Jul-2022	1085.00	1075.00	1078.23	1075.00	1078.23	1078.23	1076.13	77	0.83	3	50	64.94
L&TFINANCE	Y9	18-Jul-2022	1082.00	1086.99	1086.99	1081.05	1081.05	1082.01	1082.12	1125	12.17	13	1000	88.89
LAGNAM	EQ	18-Jul-2022	70.85	72.00	72.00	69.35	71.30	69.90	70.51	10253	7.23	211	6782	66.15
LAKPRE	BZ	18-Jul-2022	5.75	5.90	5.90	5.50	5.75	5.75	5.66	836	0.05	7	-	-
LALPATHLAB	EQ	18-Jul-2022	1965.75	1988.00	2025.00	1968.00	2020.00	2017.55	1993.62	166196	3313.31	17132	50969	30.67
LAMBODHARA	EQ	18-Jul-2022	78.25	79.75	80.95	78.35	80.00	80.10	79.75	4686	3.74	252	1947	41.55
LANCER	EQ	18-Jul-2022	229.65	226.55	238.80	224.15	232.15	233.25	230.07	35644	82.01	2049	18794	52.73
LAOPALA	EQ	18-Jul-2022	268.95	279.70	284.80	268.50	275.50	275.40	272.55	201704	549.74	9207	78921	39.13
LASA	EQ	18-Jul-2022	31.30	33.40	33.40	32.00	33.25	33.00	32.97	78781	25.97	1103	50127	63.63
LATENTVIEW	EQ	18-Jul-2022	351.20	355.85	374.90	348.65	368.80	369.45	364.75	1026785	3745.25	28601	265350	25.84
LATTEYS	SM	18-Jul-2022	63.00	66.00	66.15	66.00	66.00	66.00	66.04	8000	5.28	4	8000	100.00
LAURUSLABS	EQ	18-Jul-2022	522.60	526.65	528.50	501.30	505.00	505.35	508.88	1857096	9450.38	44885	622631	33.53
LAXMICOT	EQ	18-Jul-2022	21.55	21.95	22.40	20.85	22.40	22.00	21.61	9323	2.01	82	6415	68.81
LAXMIMACH	EQ	18-Jul-2022	9853.10	9977.70	10090.00	9870.20	10060.00	10054.10	10034.27	9658	969.11	3282	4648	48.13
LCCINFOTEC	EQ	18-Jul-2022	3.50	3.60	3.60	3.35	3.35	3.35	3.37	368755	12.41	382	217351	58.94
LEMERITE	SM	18-Jul-2022	63.90	65.00	65.00	63.95	64.90	64.40	64.59	14400	9.30	7	12800	88.89
LEMONTREE	EQ	18-Jul-2022	64.35	65.00	65.20	63.65	64.45	64.30	64.34	1788365	1150.67	13648	867908	48.53
LEXUS	SM	18-Jul-2022	50.00	50.00	50.00	47.50	47.50	47.50	48.09	9000	4.33	9	9000	100.00
LFIC	EQ	18-Jul-2022	110.75	113.00	117.90	108.45	115.50	115.75	113.91	4860	5.54	254	2721	55.99
LGBBROSLTD	EQ	18-Jul-2022	644.05	654.00	684.00	651.45	682.00	679.30	670.58	138941	931.71	8563	56210	40.46
LGBFORGE	EQ	18-Jul-2022	9.75	10.00	10.70	9.95	10.70	10.70	10.66	723909	77.15	780	447868	61.87
LIBAS	EQ	18-Jul-2022	28.50	28.75	28.80	27.50	28.00	27.80	28.13	274140	77.11	1479	50722	18.50
LIBERTSHOE	EQ	18-Jul-2022	144.65	145.00	150.40	145.00	149.00	149.05	148.58	81296	120.79	1553	31238	38.43
LICHSGFIN	EQ	18-Jul-2022	360.60	364.15	366.00	361.80	364.00	364.35	364.09	867643	3159.02	11963	238148	27.45
LICI	EQ	18-Jul-2022	708.50	710.00	713.65	693.00	695.85	696.50	702.59	1620545	11385.83	58500	836181	51.60
LICNETFGSC	EQ	18-Jul-2022	21.96	21.96	22.38	21.72	21.90	21.89	21.82	17461	3.81	136	14975	85.76
LICNETFN50	EQ	18-Jul-2022	173.98	179.00	179.00	170.56	175.00	174.98	174.33	778	1.36	56	623	80.08
LICNETFSEN	EQ	18-Jul-2022	579.50	591.10	591.10	580.00	586.50	586.01	585.25	337	1.97	52	278	82.49
LICNFNHGP	EQ	18-Jul-2022	172.53	172.53	177.85	172.00	175.50	175.07	175.25	1449	2.54	64	1299	89.65
LIKHITHA	EQ	18-Jul-2022	300.90	303.90	306.10	291.15	296.60	295.70	298.57	28219	84.25	1607	13629	48.30
LINC	EQ	18-Jul-2022	245.95	248.95	259.55	244.00	258.65	257.80	249.94	1968	4.92	107	1332	67.68
LINCOLN	EQ	18-Jul-2022	310.35	306.65	314.75	306.65	314.00	313.00	311.77	17618	54.93	1417	11014	62.52
LINDEINDIA	EQ	18-Jul-2022	3499.75	3500.00	3572.00	3500.00	3550.00	3548.45	3538.99	76088	2692.75	8637	43492	57.16
LIQUIDBEES	EQ	18-Jul-2022	999.99	1002.60	1002.60	999.51	1000.00	999.99	999.99	1804488	18044.74	13854	1630433	90.35
LIQUIDETF	EQ	18-Jul-2022	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	33469	334.69	201	25747	76.93
LODHA	EQ	18-Jul-2022	1099.70	1105.00	1128.00	1105.00	1121.00	1111.85	1117.02	378232	4224.92	9116	345977	91.47
LOKESHMACH	EQ	18-Jul-2022	84.40	85.40	87.00	84.00	86.70	86.35	85.78	89493	76.77	1212	63956	71.46
LOTUSEYE	EQ	18-Jul-2022	49.95	50.00	50.95	49.50	49.50	49.70	50.13	9298	4.66	126	7916	85.14
LOVABLE	EQ	18-Jul-2022	128.70	130.50	136.95	128.30	135.75	134.60	133.79	52964	70.86	1471	30663	57.89
LPDC	EQ	18-Jul-2022	6.65	6.80	6.95	6.60	6.90	6.85	6.81	43740	2.98	240	26218	59.94
LSIL	EQ	18-Jul-2022	12.15	12.60	12.70	12.00	12.35	12.35	12.43	3030508	376.66	5851	1489593	49.15
LT	EQ	18-Jul-2022	1684.85	1696.05	1734.60	1690.00	1724.50	1727.65	1725.27	3200640	55219.76	90393	2239555	69.97
LTGILTBEES	EQ	18-Jul-2022	22.22	22.25	22.25	22.11	22.17	22.16	22.18	20215	4.48	117	14676	72.60
LTI	EQ	18-Jul-2022	3974.55	4008.00	4238.35	4000.00	4221.00	4215.75	4154.05	1112673	46221.02	74868	273669	24.60
LTTS	EQ	18-Jul-2022	3092.75	3150.00	3198.00	3076.00	3177.95	3176.20	3146.57	701645	22077.74	54580	114756	16.36
LUMAXIND	EQ	18-Jul-2022	1444.65	1483.25	1507.50	1469.60	1475.00	1483.95	1491.58	22814	340.29	3944	12455	54.59
LUMAXTECH	EQ	18-Jul-2022	232.30	239.95	252.00	235.40	248.55	247.65	245.52	2498413	6134.15	47385	506452	20.27
LUPIN	EQ	18-Jul-2022	640.85	642.10	648.75	638.50	645.00	645.40	643.52	708007	4556.14	15196	332667	46.99
LUXIND	EQ	18-Jul-2022	1821.20	1833.80	1886.90	1833.80	1873.00	1864.75	1858.82	57703	1072.59	7523	17564	30.44
LXCHEM	EQ	18-Jul-2022	277.35	279.40	287.00	279.40	285.35	285.35	283.96	1101843	3128.76	32994	583092	52.92
LYKALABS	EQ	18-Jul-2022	131.65	132.00	134.65	130.00	131.50	131.20	131.74	71501	94.19	1425	41040	57.40
LYPSAGEMS	BE	18-Jul-2022	5.75	5.85	6.00	5.50	6.00	6.00	5.92	79705	4.72	126	-	-
M&M	EQ	18-Jul-2022	1172.50	1179.50	1179.50	1159.25	1162.00	1163.40	1165.46	3480683	40565.86	145125	2057872	59.12
M&MFIN	EQ	18-Jul-2022	198.80	200.00	204.60	198.85	203.45	204.00	202.59	6172059	12503.68	55955	3617133	58.60
M&MFIN	N1	18-Jul-2022	1074.90	1107.14	1107.14	1107.14	1107.14	1107.14	1107.14	1	0.01	1	1	100.00
M&MFIN	N2	18-Jul-2022	1065.08	1065.00	1065.00	1060.00	1060.00	1060.00	1060.60	835	8.86	10	835	100.00
M17RD	MF	18-Jul-2022	12.52	12.80	12.80	12.75	12.75	12.75	12.75	2713	0.35	6	2713	100.00
MAANALU	EQ	18-Jul-2022	115.15	116.95	118.05	114.85	116.00	115.85	116.55	14731	17.17	366	8984	60.99
MACPOWER	EQ	18-Jul-2022	223.05	223.15	233.95	223.15	230.00	230.40	230.36	13441	30.96	453	7447	55.41
MADHAV	EQ	18-Jul-2022	46.35	45.60	47.20	45.60	47.00	46.90	46.32	3638	1.69	103	2256	62.01
MADHUCON	EQ	18-Jul-2022	5.05	5.25	5.25	4.95	5.15	5.05	5.02	30003	1.51	113	24834	82.77
MADRASFERT	EQ	18-Jul-2022	45.85	46.30	46.80	44.25	45.80	45.85	45.97	279941	128.69	2112	125352	44.78
MAESGETF	EQ	18-Jul-2022	27.12	27.12	27.44	27.12	27.41	27.40	27.31	43972	12.01	91	42662	97.02
MAFANG	EQ	18-Jul-2022	39.95	40.10	41.13	40.10	41.10	41.02	40.77	361300	147.30	1540	237319	65.68
MAFSETF	EQ	18-Jul-2022	16.23	16.28	16.47	16.23	16.40	16.42	16.33	121120	19.78	1253	90662	74.85
MAGADSUGAR	EQ	18-Jul-2022	348.00	349.00	351.00	341.10	343.95	344.40	346.93	12473	43.27	1036	7812	62.63
MAGNUM	EQ	18-Jul-2022	10.70	10.70	11.20	10.65	11.20	11.20	11.03	48486	5.35	130	38449	79.30
MAHABANK	EQ	18-Jul-2022	16.10	16.40	17.05	16.15	16.70	16.65	16.66	11826848	1970.58	9741	2635028	22.28
MAHAPEXLTD	EQ	18-Jul-2022	85.25	85.70	89.90	83.15	86.40	86.25	86.30	7471	6.45	319	3032	40.58
MAHASTEEL	EQ	18-Jul-2022	63.90	65.15	66.40	64.05	65.40	65.75	65.55	4113	2.70	165	2230	54.22
MAHEPC	EQ	18-Jul-2022	101.40	101.20	108.20	101.20	106.85	106.40	106.42	46650	49.64	778	35449	75.99
MAHESHWARI	EQ	18-Jul-2022	72.10	72.85	74.00	72.30	74.00	73.40	73.43	12985	9.54	210	7830	60.30
MAHICKRA	SM	18-Jul-2022	69.95	70.05	73.50	70.05	73.50	73.50	72.18	4500	3.25	3	4500	100.00
MAHINDCIE	EQ	18-Jul-2022	241.50	244.00	247.00	240.60	243.45	243.10	243.75	279765	681.93	7009	117932	42.15
MAHKTECH	EQ	18-Jul-2022	15.29	15.41	15.67	15.41	15.51	15.66	15.60	176181	27.48	354	171469	97.33
MAHLIFE	EQ	18-Jul-2022	415.55	421.00	431.75	418.00	429.45	428.20	424.83	140223	595.72	7492	52046	37.12
MAHLOG	EQ	18-Jul-2022	475.05	482.15	494.55	480.15	488.80	487.90	490.13	57291	280.80	4289	29242	51.04
MAHSCOOTER	EQ	18-Jul-2022	3669.90	3663.70	3713.00	3658.50	3691.00	3701.00	3697.92	2822	104.36	577	1948	69.03
MAHSEAMLES	EQ	18-Jul-2022	672.00	680.80	695.30	673.00	690.15	689.25	684.17	265068	1813.52	11052	107860	40.69
MAITHANALL	EQ	18-Jul-2022	870.45	874.85	881.00	868.55	876.50	879.25	875.25	27184	237.93	2994	13567	49.91
MALLCOM	EQ	18-Jul-2022	737.70	749.95	754.10	732.25	750.00	750.00	746.24	409	3.05	80	243	59.41
MALUPAPER	EQ	18-Jul-2022	31.05	31.05	32.10	31.05	31.60	31.50	31.57	22573	7.13	322	9479	41.99
MAM150ETF	EQ	18-Jul-2022	10.61	10.66	10.74	10.66	10.74	10.72	10.72	25155	2.70	208	21036	83.63
MAMFGETF	EQ	18-Jul-2022	76.41	77.27	77.44	77.00	77.35	77.14	77.16	2180	1.68	52	1654	75.87
MAN50ETF	EQ	18-Jul-2022	167.16	168.00	169.64	167.92	169.58	169.61	169.52	132595	224.78	362	132181	99.69
MANAKALUCO	EQ	18-Jul-2022	20.70	21.15	21.70	20.45	20.75	20.60	20.81	26347	5.48	432	15287	58.02
MANAKCOAT	EQ	18-Jul-2022	19.15	19.00	19.45	18.75	19.25	19.15	19.06	12872	2.45	209	9026	70.12
MANAKSIA	EQ	18-Jul-2022	77.55	77.60	79.85	77.60	79.85	78.80	78.54	81982	64.39	1394	39524	48.21
MANAKSTEEL	EQ	18-Jul-2022	39.40	40.00	40.50	39.00	39.80	40.10	39.81	36367	14.48	497	22107	60.79
MANALIPETC	EQ	18-Jul-2022	98.80	99.15	100.90	97.80	99.35	99.45	99.52	327806	326.25	5479	179834	54.86
MANAPPURAM	EQ	18-Jul-2022	88.80	90.00	93.50	89.50	93.00	93.15	92.26	5741524	5296.97	22679	2031055	35.37
MANGALAM	EQ	18-Jul-2022	145.75	146.20	146.50	144.05	145.50	146.00	145.70	14095	20.54	353	8374	59.41
MANGCHEFER	EQ	18-Jul-2022	120.30	121.00	121.80	117.10	117.60	117.80	118.96	1742340	2072.74	7568	979760	56.23
MANGLMCEM	EQ	18-Jul-2022	303.85	305.50	309.00	303.00	309.00	306.50	306.17	11993	36.72	663	6739	56.19
MANINDS	EQ	18-Jul-2022	79.40	79.95	80.20	78.95	79.40	79.40	79.57	80119	63.75	1183	54868	68.48
MANINFRA	EQ	18-Jul-2022	81.25	82.85	83.40	81.00	81.50	81.35	81.88	159510	130.61	2278	117441	73.63
MANORAMA	EQ	18-Jul-2022	1022.30	1049.00	1140.00	1020.15	1130.15	1118.65	1078.40	15506	167.22	940	13193	85.08
MANORG	EQ	18-Jul-2022	576.85	587.80	605.00	571.50	605.00	603.35	597.65	6662	39.82	577	3894	58.45
MANUGRAPH	EQ	18-Jul-2022	14.15	15.00	15.55	15.00	15.55	15.55	15.50	18352	2.84	147	16689	90.94
MANXT50	EQ	18-Jul-2022	392.69	395.00	397.27	394.39	397.27	397.20	397.15	7313	29.04	161	7179	98.17
MANYAVAR	EQ	18-Jul-2022	1104.55	1121.00	1148.00	1105.00	1119.95	1111.40	1124.00	176079	1979.12	19591	95138	54.03
MAPMYINDIA	EQ	18-Jul-2022	1440.80	1442.00	1480.15	1442.00	1478.00	1469.50	1460.38	47989	700.82	5458	11671	24.32
MARALOVER	EQ	18-Jul-2022	66.80	69.90	71.50	67.00	71.00	70.35	69.69	22114	15.41	470	10974	49.62
MARATHON	EQ	18-Jul-2022	211.95	212.00	213.20	205.05	205.50	205.30	207.75	103065	214.11	3298	53362	51.78
MARICO	EQ	18-Jul-2022	506.50	509.60	511.55	503.70	508.65	507.95	506.45	998231	5055.49	20426	541997	54.30
MARINE	EQ	18-Jul-2022	27.15	27.50	27.55	27.10	27.30	27.35	27.33	104088	28.45	660	78236	75.16
MARKSANS	EQ	18-Jul-2022	49.20	49.70	49.75	48.90	49.20	49.20	49.23	765111	376.70	3981	405575	53.01
MARSHALL	EQ	18-Jul-2022	33.45	33.90	34.65	33.00	33.00	33.70	33.76	27738	9.36	310	14156	51.03
MARUTI	EQ	18-Jul-2022	8778.05	8802.00	8843.00	8684.00	8719.00	8704.80	8772.75	478682	41993.56	56063	252205	52.69
MASFIN	EQ	18-Jul-2022	493.05	497.00	504.85	493.05	503.00	499.00	499.67	33347	166.62	1817	21302	63.88
MASKINVEST	BE	18-Jul-2022	38.20	40.10	40.10	40.10	40.10	40.10	40.10	1232	0.49	14	-	-
MASPTOP50	EQ	18-Jul-2022	26.10	26.55	26.88	26.27	26.80	26.85	26.82	167855	45.02	381	164665	98.10
MASTEK	EQ	18-Jul-2022	1965.70	1978.00	2001.00	1959.00	1975.00	1969.95	1984.40	67078	1331.09	6912	37846	56.42
MATRIMONY	EQ	18-Jul-2022	771.45	778.00	778.65	753.65	773.00	773.05	771.43	14288	110.22	2407	6485	45.39
MAWANASUG	EQ	18-Jul-2022	103.95	105.90	105.90	102.55	103.75	103.30	103.69	63530	65.87	1138	37349	58.79
MAXHEALTH	EQ	18-Jul-2022	368.50	369.10	375.50	362.50	364.60	364.15	370.10	951317	3520.81	15111	703428	73.94
MAXIND	EQ	18-Jul-2022	77.00	76.90	77.20	76.50	77.00	77.00	76.99	113777	87.59	544	93157	81.88
MAXVIL	EQ	18-Jul-2022	95.10	94.05	108.20	94.05	106.00	105.55	104.35	424030	442.49	6596	200194	47.21
MAYURUNIQ	EQ	18-Jul-2022	400.10	402.15	404.00	395.15	400.00	399.15	398.26	24372	97.07	1959	14779	60.64
MAZDA	EQ	18-Jul-2022	573.25	579.75	596.00	572.40	593.00	593.50	586.31	5247	30.76	310	4614	87.94
MAZDOCK	EQ	18-Jul-2022	259.75	264.50	266.00	261.00	262.55	263.90	263.39	105287	277.31	5159	58905	55.95
MBAPL	BE	18-Jul-2022	662.30	662.40	675.00	660.00	667.00	671.45	667.94	6975	46.59	202	-	-
MBECL	BE	18-Jul-2022	3.40	3.50	3.50	3.35	3.50	3.50	3.47	143602	4.98	119	-	-
MBLINFRA	EQ	18-Jul-2022	18.40	18.80	19.75	18.30	19.10	19.20	19.09	52391	10.00	338	37163	70.93
MC1RG	MF	18-Jul-2022	14.98	14.98	16.45	13.52	16.45	16.45	15.26	8206	1.25	7	8201	99.94
MCDHOLDING	BZ	18-Jul-2022	60.35	63.35	63.35	63.35	63.35	63.35	63.35	3059	1.94	35	-	-
MCDOWELL-N	EQ	18-Jul-2022	823.95	826.95	834.05	824.20	829.75	831.15	829.64	568407	4715.73	26843	279026	49.09
MCL	EQ	18-Jul-2022	24.10	24.50	24.50	23.85	24.20	24.00	24.12	7203	1.74	111	4176	57.98
MCLEODRUSS	EQ	18-Jul-2022	20.95	20.80	21.65	20.80	21.50	21.35	21.36	156527	33.44	645	111691	71.36
MCX	EQ	18-Jul-2022	1343.75	1345.50	1362.00	1342.60	1356.00	1356.40	1352.81	154988	2096.70	10438	52289	33.74
MEDICAMEQ	EQ	18-Jul-2022	653.45	655.45	673.00	655.45	663.05	666.55	665.00	5912	39.31	503	3358	56.80
MEDICO	EQ	18-Jul-2022	88.10	88.10	91.15	86.20	90.95	89.60	88.68	2945	2.61	169	1252	42.51
MEDPLUS	EQ	18-Jul-2022	757.20	760.00	778.75	751.25	759.65	756.90	763.56	127007	969.78	9467	90675	71.39
MEGASOFT	EQ	18-Jul-2022	41.30	43.35	43.35	43.35	43.35	43.35	43.35	25949	11.25	94	25949	100.00
MEGASTAR	EQ	18-Jul-2022	167.40	165.65	173.20	165.65	170.05	170.20	169.22	4396	7.44	118	3063	69.68
MELSTAR	BZ	18-Jul-2022	2.85	2.85	2.85	2.75	2.75	2.75	2.78	2826	0.08	13	-	-
MENONBE	EQ	18-Jul-2022	83.30	83.50	86.30	83.50	84.50	84.85	84.61	103249	87.36	880	71620	69.37
MEP	EQ	18-Jul-2022	17.10	17.20	17.95	17.10	17.40	17.20	17.36	170851	29.66	549	120645	70.61
MERCATOR	BE	18-Jul-2022	1.45	1.50	1.50	1.45	1.50	1.50	1.48	156256	2.31	178	-	-
METALFORGE	BZ	18-Jul-2022	4.30	4.50	4.50	4.20	4.45	4.45	4.38	18192	0.80	72	-	-
METROBRAND	EQ	18-Jul-2022	577.40	590.00	594.20	577.10	585.00	582.40	584.07	68455	399.83	4372	27948	40.83
METROPOLIS	EQ	18-Jul-2022	1427.65	1433.05	1484.75	1433.05	1472.00	1471.85	1459.52	262695	3834.08	14049	117341	44.67
MFL	EQ	18-Jul-2022	1435.60	1454.90	1496.60	1450.00	1480.00	1475.90	1476.71	191361	2825.85	12288	73625	38.47
MFSL	EQ	18-Jul-2022	837.55	844.00	852.80	839.45	848.05	848.70	846.37	460373	3896.45	29281	314325	68.28
MGEL	EQ	18-Jul-2022	179.95	184.90	186.50	175.55	177.55	182.20	181.94	101669	184.97	860	25369	24.95
MGL	EQ	18-Jul-2022	796.40	795.00	806.80	794.10	800.50	799.70	799.69	239266	1913.38	7482	76976	32.17
MHHL	SM	18-Jul-2022	29.10	29.15	30.50	29.10	30.50	30.50	29.68	18000	5.34	6	18000	100.00
MHLXMIRU	EQ	18-Jul-2022	138.85	139.95	140.00	131.00	139.95	138.95	137.77	16723	23.04	458	9406	56.25
MHRIL	EQ	18-Jul-2022	226.30	227.50	230.95	224.70	226.00	225.75	227.36	131285	298.49	4592	79999	60.94
MICEL	BE	18-Jul-2022	13.40	13.50	13.70	13.05	13.45	13.45	13.38	124838	16.71	434	-	-
MID150BEES	EQ	18-Jul-2022	107.65	108.00	110.00	108.00	109.43	109.57	109.10	71878	78.42	2112	46163	64.22
MIDHANI	EQ	18-Jul-2022	165.35	167.85	168.00	165.00	167.40	166.85	166.80	61384	102.39	2002	30406	49.53
MILTON	ST	18-Jul-2022	15.00	15.75	15.75	15.75	15.75	15.75	15.75	4400	0.69	1	4400	100.00
MINDACORP	EQ	18-Jul-2022	231.90	234.20	238.20	233.70	236.00	236.55	235.82	609691	1437.75	11120	190404	31.23
MINDAIND	EQ	18-Jul-2022	538.45	545.70	568.70	532.75	538.95	538.25	540.60	1055351	5705.19	29832	813567	77.09
MINDSPACE	RR	18-Jul-2022	353.29	353.50	354.63	350.30	351.72	352.12	352.85	38055	134.28	1403	32319	84.93
MINDTECK	EQ	18-Jul-2022	127.00	129.00	130.00	123.10	124.65	125.05	126.93	40019	50.80	982	20895	52.21
MINDTREE	EQ	18-Jul-2022	2828.95	2871.00	2985.00	2851.75	2984.00	2966.30	2923.45	1064220	31111.92	62496	244251	22.95
MIRCELECTR	EQ	18-Jul-2022	12.20	12.45	13.25	11.95	12.95	13.00	12.49	480028	59.96	1306	346438	72.17
MIRZAINT	EQ	18-Jul-2022	254.40	255.70	267.00	255.00	264.80	264.50	261.62	660737	1728.63	12437	233097	35.28
MITCON	EQ	18-Jul-2022	74.90	79.70	79.70	69.15	72.00	72.35	72.23	6680	4.82	219	2984	44.67
MITTAL	EQ	18-Jul-2022	14.75	14.60	14.95	14.00	14.05	14.10	14.27	49560	7.07	360	38415	77.51
MMFL	EQ	18-Jul-2022	869.65	871.05	893.65	871.05	889.90	890.40	888.44	40500	359.82	2162	28354	70.01
MMP	EQ	18-Jul-2022	159.70	156.00	162.15	156.00	160.00	160.10	159.95	28029	44.83	281	14854	53.00
MMTC	EQ	18-Jul-2022	38.20	38.30	39.35	38.30	38.95	39.00	38.84	908015	352.69	3829	287606	31.67
MODIRUBBER	BE	18-Jul-2022	54.55	55.95	57.25	53.65	57.25	57.25	56.45	1246	0.70	22	-	-
MODISNME	EQ	18-Jul-2022	57.25	57.25	59.00	57.25	59.00	58.80	58.08	7293	4.24	306	4634	63.54
MOGSEC	EQ	18-Jul-2022	48.90	48.89	48.95	48.83	48.83	48.85	48.88	31923	15.60	48	31182	97.68
MOHITIND	EQ	18-Jul-2022	15.60	15.85	16.30	15.55	16.15	15.95	15.72	20749	3.26	164	13372	64.45
MOHOTAIND	BZ	18-Jul-2022	6.45	6.15	6.75	6.15	6.40	6.25	6.19	7391	0.46	17	-	-
MOIL	EQ	18-Jul-2022	144.65	145.40	147.50	144.65	146.85	146.80	146.34	88028	128.82	2625	43894	49.86
MOKSH	EQ	18-Jul-2022	19.30	19.65	19.85	18.85	19.40	19.60	19.40	725648	140.74	1573	360620	49.70
MOL	EQ	18-Jul-2022	133.15	134.55	137.60	133.10	134.95	134.80	135.23	1458698	1972.66	10733	457199	31.34
MOLDTECH	EQ	18-Jul-2022	94.65	94.80	97.35	94.80	95.35	96.10	96.10	17592	16.91	531	10495	59.66
MOLDTKPAC	EQ	18-Jul-2022	746.20	753.80	754.90	740.05	743.95	746.30	748.36	25385	189.97	2579	17383	68.48
MOLOWVOL	EQ	18-Jul-2022	115.59	117.50	117.50	115.38	115.38	115.69	115.87	111	0.13	17	92	82.88
MOM100	EQ	18-Jul-2022	29.69	29.95	30.22	29.40	30.04	30.18	30.01	111862	33.57	806	68893	61.59
MOM50	EQ	18-Jul-2022	160.80	161.50	163.48	159.45	163.48	163.47	162.47	1116	1.81	59	680	60.93
MOMOMENTUM	EQ	18-Jul-2022	169.73	171.00	173.00	170.00	172.72	171.82	171.41	3564	6.11	117	2699	75.73
MON100	EQ	18-Jul-2022	92.55	94.01	95.17	93.30	94.80	94.95	94.68	400283	379.00	4695	268790	67.15
MONARCH	EQ	18-Jul-2022	244.75	247.10	258.00	247.00	253.00	253.80	254.72	17452	44.45	476	8966	51.38
MONQ50	EQ	18-Jul-2022	52.90	54.69	54.90	53.16	53.31	53.45	54.10	6280	3.40	157	4473	71.23
MONTECARLO	EQ	18-Jul-2022	794.40	798.40	813.50	789.65	813.00	803.05	800.96	178377	1428.73	8353	34575	19.38
MORARJEE	EQ	18-Jul-2022	18.70	19.10	19.60	18.10	19.50	19.35	18.97	17791	3.38	196	13849	77.84
MOREPENLAB	EQ	18-Jul-2022	38.25	38.50	38.70	37.80	38.10	37.95	38.12	807879	307.95	4315	366292	45.34
MOTHERSON	EQ	18-Jul-2022	119.60	120.50	127.00	120.15	126.70	126.10	123.95	5137274	6367.69	39159	2732630	53.19
MOTILALOFS	EQ	18-Jul-2022	765.50	767.00	808.80	766.00	795.25	797.60	789.15	149949	1183.32	8519	73587	49.07
MOTOGENFIN	EQ	18-Jul-2022	28.95	29.90	29.90	28.70	29.40	29.00	29.06	6777	1.97	210	3930	57.99
MPHASIS	EQ	18-Jul-2022	2141.55	2160.00	2203.95	2141.20	2160.00	2159.00	2174.77	567322	12337.97	57504	220606	38.89
MPSLTD	EQ	18-Jul-2022	738.75	742.45	750.00	727.35	750.00	745.85	741.19	12336	91.43	1345	8429	68.33
MRF	EQ	18-Jul-2022	79558.10	79602.00	80998.95	79600.00	80581.70	80742.50	80519.47	15460	12448.31	10001	4693	30.36
MRO-TEK	EQ	18-Jul-2022	63.30	64.30	65.85	63.50	64.50	64.55	64.57	12302	7.94	142	7167	58.26
MRPL	EQ	18-Jul-2022	71.10	70.50	72.25	70.40	71.55	71.55	71.27	3041261	2167.38	13715	1448820	47.64
MSPL	EQ	18-Jul-2022	9.75	9.80	9.95	9.70	9.75	9.75	9.82	400662	39.35	724	262191	65.44
MSTCLTD	EQ	18-Jul-2022	228.80	229.50	238.00	228.85	236.05	236.10	233.55	285087	665.81	8543	149449	52.42
MSUMI	EQ	18-Jul-2022	79.90	80.50	81.65	79.30	79.55	79.65	80.16	3435504	2753.81	57820	2033966	59.20
MTARTECH	EQ	18-Jul-2022	1237.50	1248.80	1258.00	1234.00	1239.50	1240.00	1242.97	79887	992.97	6101	42068	52.66
MTEDUCARE	EQ	18-Jul-2022	8.75	8.85	8.90	8.60	8.75	8.70	8.74	97237	8.49	299	52858	54.36
MTNL	EQ	18-Jul-2022	23.65	23.70	23.95	23.05	23.10	23.20	23.52	1987365	467.52	5548	690720	34.76
MUKANDLTD	EQ	18-Jul-2022	104.00	105.75	106.90	103.50	105.40	105.45	104.49	93096	97.28	658	76214	81.87
MUKTAARTS	EQ	18-Jul-2022	53.30	52.65	53.45	52.00	52.00	52.10	52.43	5506	2.89	96	3388	61.53
MUNJALAU	EQ	18-Jul-2022	43.85	43.65	44.45	43.50	43.50	43.80	44.06	52698	23.22	710	35883	68.09
MUNJALSHOW	EQ	18-Jul-2022	101.75	101.75	105.95	101.75	104.95	104.85	103.77	83797	86.95	1547	62129	74.14
MURUDCERA	EQ	18-Jul-2022	23.35	23.75	23.85	23.35	23.45	23.55	23.47	15574	3.66	117	12937	83.07
MUTHOOTCAP	EQ	18-Jul-2022	185.25	189.50	189.50	181.00	185.00	184.25	184.93	39019	72.16	1647	25155	64.47
MUTHOOTFIN	EQ	18-Jul-2022	1017.95	1031.65	1059.40	1022.65	1055.45	1056.80	1039.03	655055	6806.23	22081	201212	30.72
MWL	ST	18-Jul-2022	102.15	102.15	107.20	102.00	106.00	105.95	102.77	111600	114.69	52	111600	100.00
NABARD	N2	18-Jul-2022	1166.00	1167.00	1167.00	1163.50	1164.42	1164.42	1165.23	7635	88.97	34	7545	98.82
NACLIND	EQ	18-Jul-2022	74.00	74.00	76.00	73.10	73.70	74.00	74.70	44588	33.31	423	24808	55.64
NAGAFERT	BE	18-Jul-2022	8.60	8.65	9.00	8.60	8.90	8.95	8.83	170420	15.05	530	-	-
NAGREEKCAP	EQ	18-Jul-2022	10.95	10.80	11.35	10.75	11.25	11.25	10.96	277	0.03	10	192	69.31
NAGREEKEXP	EQ	18-Jul-2022	32.70	33.75	33.75	31.80	31.90	32.25	32.41	42753	13.85	509	28144	65.83
NAHARCAP	EQ	18-Jul-2022	396.65	398.35	449.00	398.35	436.00	433.50	435.15	94626	411.76	4754	26377	27.88
NAHARINDUS	EQ	18-Jul-2022	122.05	122.60	133.50	122.60	132.15	131.20	130.25	128399	167.24	2309	58829	45.82
NAHARPOLY	EQ	18-Jul-2022	372.40	380.00	391.00	377.25	391.00	391.00	388.94	33933	131.98	668	17962	52.93
NAHARSPING	EQ	18-Jul-2022	300.80	299.00	315.80	299.00	315.80	315.80	311.87	30361	94.69	770	17855	58.81
NAM-INDIA	EQ	18-Jul-2022	276.20	278.80	282.65	277.70	280.00	280.40	279.77	588037	1645.17	7659	266052	45.24
NATCOPHARM	EQ	18-Jul-2022	636.80	640.00	641.95	632.15	634.30	634.50	635.78	172773	1098.46	5976	124933	72.31
NATHBIOGEN	EQ	18-Jul-2022	184.05	185.10	195.80	185.10	191.30	191.40	192.39	21126	40.64	795	11286	53.42
NATIONALUM	EQ	18-Jul-2022	70.25	71.20	73.85	70.85	73.10	73.60	72.90	15160800	11052.36	40848	3449233	22.75
NATNLSTEEL	BE	18-Jul-2022	3.30	3.25	3.30	3.15	3.15	3.15	3.18	8959	0.28	44	-	-
NAUKRI	EQ	18-Jul-2022	3803.65	3855.95	4011.00	3831.00	4011.00	3973.30	3923.09	243949	9570.33	26408	57562	23.60
NAVINFLUOR	EQ	18-Jul-2022	3780.15	3789.60	3848.00	3746.00	3777.00	3769.70	3784.96	145635	5512.23	23576	53574	36.79
NAVKARCORP	EQ	18-Jul-2022	62.40	62.80	65.65	61.40	64.25	64.50	64.07	3205984	2054.00	10622	909407	28.37
NAVNETEDUL	EQ	18-Jul-2022	94.15	95.50	96.50	93.50	96.25	95.90	95.13	119539	113.72	3694	69149	57.85
NAZARA	EQ	18-Jul-2022	553.65	555.00	586.80	555.00	579.85	578.20	577.98	643827	3721.21	22901	100623	15.63
NBCC	EQ	18-Jul-2022	30.30	30.75	32.60	30.55	32.30	32.35	31.97	9680390	3095.01	22601	2331181	24.08
NBIFIN	EQ	18-Jul-2022	1861.50	1865.00	1900.00	1830.00	1879.00	1864.35	1844.92	369	6.81	50	306	82.93
NBVENTURES	EQ	18-Jul-2022	179.30	181.40	183.30	177.05	179.50	179.40	180.28	469848	847.03	6615	159085	33.86
NCC	EQ	18-Jul-2022	56.85	57.40	58.30	56.65	56.90	56.95	57.32	2241190	1284.55	7133	1396088	62.29
NCLIND	EQ	18-Jul-2022	165.00	165.25	169.40	165.25	169.15	168.70	167.44	46113	77.21	1767	25501	55.30
NDGL	EQ	18-Jul-2022	1189.10	1156.00	1199.00	1156.00	1158.00	1166.70	1177.11	150	1.77	33	98	65.33
NDL	EQ	18-Jul-2022	26.30	27.45	27.45	25.70	26.10	26.05	26.18	120951	31.66	1211	90323	74.68
NDRAUTO	EQ	18-Jul-2022	387.50	393.60	399.50	388.05	394.00	394.55	393.60	15700	61.79	1026	8297	52.85
NDTV	EQ	18-Jul-2022	187.70	186.35	195.35	184.60	192.20	192.50	189.41	404073	765.35	6350	56846	14.07
NECCLTD	EQ	18-Jul-2022	25.40	25.50	26.35	25.20	25.80	25.75	25.66	56971	14.62	383	39073	68.58
NECLIFE	EQ	18-Jul-2022	24.10	24.25	24.55	24.10	24.40	24.20	24.25	73156	17.74	528	38313	52.37
NELCAST	EQ	18-Jul-2022	68.20	69.30	69.85	67.35	68.10	68.20	68.66	37992	26.08	562	21309	56.09
NELCO	EQ	18-Jul-2022	616.65	626.00	637.00	617.00	624.00	623.55	626.39	32026	200.61	2849	16524	51.60
NEOGEN	EQ	18-Jul-2022	1285.20	1299.95	1322.50	1292.05	1314.00	1309.85	1303.46	24445	318.63	3526	13600	55.64
NESCO	EQ	18-Jul-2022	593.05	599.80	599.80	588.10	593.00	592.10	593.69	24762	147.01	3640	13184	53.24
NESTLEIND	EQ	18-Jul-2022	18771.50	18838.70	18972.00	18552.55	18636.00	18625.40	18746.73	43977	8244.25	12462	21693	49.33
NETF	EQ	18-Jul-2022	167.11	170.45	170.45	165.05	170.00	169.57	169.03	1182	2.00	65	816	69.04
NETWORK18	EQ	18-Jul-2022	68.35	68.80	69.90	67.70	68.05	68.15	68.50	1116632	764.87	5683	431387	38.63
NEULANDLAB	EQ	18-Jul-2022	1248.80	1250.00	1273.45	1240.00	1270.25	1255.50	1254.13	16618	208.41	2977	6595	39.69
NEWGEN	EQ	18-Jul-2022	360.20	364.95	375.00	361.55	373.95	373.10	370.46	57955	214.70	4535	27621	47.66
NEXTMEDIA	EQ	18-Jul-2022	5.90	5.65	6.15	5.65	5.65	5.65	5.75	32948	1.90	64	29802	90.45
NFL	EQ	18-Jul-2022	43.40	43.75	44.25	43.55	43.95	43.95	43.95	571741	251.28	2563	222988	39.00
NGIL	EQ	18-Jul-2022	161.30	169.35	169.35	161.50	169.35	169.35	167.28	121204	202.76	479	64002	52.81
NGLFINE	EQ	18-Jul-2022	1796.90	1799.05	1823.85	1770.05	1775.00	1785.10	1795.71	650	11.67	242	478	73.54
NH	EQ	18-Jul-2022	666.90	677.00	710.90	663.45	671.90	675.80	684.79	305858	2094.48	23697	107371	35.10
NHAI	N2	18-Jul-2022	1188.00	1188.20	1195.88	1178.00	1180.00	1181.21	1181.05	27511	324.92	257	21991	79.94
NHAI	N4	18-Jul-2022	1080.00	1089.98	1130.00	1085.00	1085.00	1085.00	1116.88	420	4.69	11	420	100.00
NHAI	N6	18-Jul-2022	1228.99	1231.00	1236.00	1229.00	1233.00	1233.00	1233.00	290	3.58	10	290	100.00
NHAI	N8	18-Jul-2022	1099.00	1081.01	1096.00	1081.01	1093.00	1093.00	1094.49	1131	12.38	9	1001	88.51
NHAI	NA	18-Jul-2022	1170.87	1169.30	1172.50	1165.00	1170.50	1170.44	1168.19	1621	18.94	57	962	59.35
NHAI	NC	18-Jul-2022	1104.01	1104.00	1123.00	1104.00	1123.00	1123.00	1104.07	267	2.95	2	267	100.00
NHAI	NE	18-Jul-2022	1210.10	1218.00	1218.00	1209.99	1209.99	1209.99	1210.23	437	5.29	11	416	95.19
NHBTF2014	N6	18-Jul-2022	6789.50	6814.99	6814.99	6765.00	6800.00	6799.92	6776.00	64	4.34	9	53	82.81
NHBTF2023	N6	18-Jul-2022	6175.00	6175.00	6175.00	6175.00	6175.00	6175.00	6175.00	70	4.32	4	70	100.00
NHPC	EQ	18-Jul-2022	34.60	34.80	34.80	34.05	34.20	34.25	34.32	4798136	1646.90	24787	2357812	49.14
NHPC	N6	18-Jul-2022	1330.00	1334.01	1334.01	1334.01	1334.01	1334.01	1334.01	2	0.03	1	2	100.00
NIACL	EQ	18-Jul-2022	79.90	80.40	81.35	80.40	80.60	80.65	80.62	279797	225.58	4854	172982	61.82
NIBL	EQ	18-Jul-2022	19.65	19.65	20.60	19.60	20.20	20.20	20.40	8830	1.80	68	6379	72.24
NIDAN	SM	18-Jul-2022	34.20	33.50	33.50	31.95	31.95	32.10	32.49	28000	9.10	24	25000	89.29
NIF100BEES	EQ	18-Jul-2022	169.93	171.50	171.50	170.00	171.40	171.31	171.11	3230	5.53	193	2298	71.15
NIFTYBEES	EQ	18-Jul-2022	175.02	176.70	177.50	175.55	177.48	177.39	176.74	3244564	5734.39	29909	2035723	62.74
NIITLTD	EQ	18-Jul-2022	380.60	357.00	363.80	347.65	352.50	352.70	353.62	2264162	8006.47	54775	836075	36.93
NILAINFRA	EQ	18-Jul-2022	5.65	5.60	5.75	5.50	5.65	5.60	5.63	262638	14.79	324	125109	47.64
NILASPACES	EQ	18-Jul-2022	3.10	3.10	3.20	3.05	3.05	3.05	3.07	89586	2.75	212	77585	86.60
NILKAMAL	EQ	18-Jul-2022	1882.60	1882.60	2045.95	1882.60	1950.00	1940.20	1983.89	20210	400.94	4156	6541	32.37
NIPPOBATRY	EQ	18-Jul-2022	358.25	361.30	368.00	357.05	364.25	361.00	360.76	1118	4.03	173	524	46.87
NIRAJ	EQ	18-Jul-2022	27.30	27.65	27.75	27.30	27.55	27.65	27.61	2994	0.83	52	2274	75.95
NITCO	EQ	18-Jul-2022	23.30	23.00	23.75	23.00	23.75	23.65	23.54	12664	2.98	253	7244	57.20
NITINSPIN	EQ	18-Jul-2022	199.65	203.40	217.80	201.05	212.70	212.75	210.89	319644	674.11	9266	152049	47.57
NITIRAJ	EQ	18-Jul-2022	70.60	72.90	73.40	70.10	73.20	72.50	71.66	2515	1.80	163	1724	68.55
NKIND	BE	18-Jul-2022	34.20	34.20	35.90	32.50	35.00	35.00	35.53	6925	2.46	13	-	-
NLCINDIA	EQ	18-Jul-2022	67.10	67.40	68.50	67.05	67.90	67.85	67.89	1494787	1014.78	12199	567990	38.00
NMDC	EQ	18-Jul-2022	99.90	100.50	103.50	100.50	103.25	103.30	102.74	9729498	9996.29	42794	2613376	26.86
NOCIL	EQ	18-Jul-2022	280.30	282.50	287.40	278.85	282.65	283.45	283.18	1420072	4021.34	24819	594292	41.85
NOIDATOLL	EQ	18-Jul-2022	7.15	7.15	7.45	7.15	7.15	7.15	7.23	94993	6.86	218	79016	83.18
NOVARTIND	EQ	18-Jul-2022	666.95	673.55	676.00	656.95	661.95	661.85	665.74	8912	59.33	748	5304	59.52
NPBET	EQ	18-Jul-2022	177.84	181.98	181.98	178.57	181.95	181.90	180.39	92	0.17	32	59	64.13
NPST	SM	18-Jul-2022	88.00	87.50	89.80	87.50	89.80	89.80	89.03	4800	4.27	3	4800	100.00
NRAIL	EQ	18-Jul-2022	234.45	238.70	244.00	235.55	240.00	241.20	240.86	3762	9.06	227	2385	63.40
NRBBEARING	EQ	18-Jul-2022	138.65	138.65	141.50	138.50	138.50	139.40	140.11	182151	255.20	3150	94813	52.05
NRL	SM	18-Jul-2022	211.20	215.00	220.00	210.15	213.50	213.95	215.34	101200	217.92	91	84150	83.15
NSIL	EQ	18-Jul-2022	1349.00	1370.00	1370.00	1320.70	1331.00	1336.15	1345.68	1382	18.60	371	687	49.71
NTPC	EQ	18-Jul-2022	149.75	151.40	151.55	149.30	149.85	149.80	150.44	8286352	12466.27	45262	4528373	54.65
NTPC	N4	18-Jul-2022	1100.00	1090.31	1090.31	1090.31	1090.31	1090.31	1090.31	1	0.01	1	1	100.00
NTPC	N6	18-Jul-2022	1353.01	1414.89	1414.89	1414.89	1414.89	1414.89	1414.89	1	0.01	1	1	100.00
NTPC	N7	18-Jul-2022	13.17	13.15	13.32	13.15	13.29	13.28	13.26	84027	11.14	106	60457	71.95
NTPC	ND	18-Jul-2022	1274.99	1270.10	1270.10	1270.10	1270.10	1270.10	1270.10	50	0.64	1	50	100.00
NUCLEUS	EQ	18-Jul-2022	396.30	398.30	413.05	398.05	408.50	407.60	405.95	24227	98.35	1836	10920	45.07
NURECA	EQ	18-Jul-2022	1013.50	1033.00	1033.00	1010.00	1015.00	1014.05	1018.43	2534	25.81	506	1042	41.12
NUVOCO	EQ	18-Jul-2022	287.70	289.65	294.50	287.45	289.50	288.75	289.61	112807	326.69	8018	44954	39.85
NV20BEES	EQ	18-Jul-2022	91.35	92.50	93.05	91.35	92.92	92.91	92.74	6933	6.43	112	5594	80.69
NXTDIGITAL	EQ	18-Jul-2022	410.15	410.00	414.20	403.95	411.30	412.40	409.97	7555	30.97	578	4253	56.29
NYKAA	EQ	18-Jul-2022	1409.10	1420.00	1423.00	1390.50	1400.10	1401.30	1402.11	297314	4168.67	26114	109678	36.89
OAL	EQ	18-Jul-2022	554.05	553.50	560.95	552.80	554.00	556.75	556.70	4152	23.11	446	2303	55.47
OBCL	EQ	18-Jul-2022	114.40	119.35	119.50	110.65	114.60	113.70	115.54	25621	29.60	437	17765	69.34
OBEROIRLTY	EQ	18-Jul-2022	848.05	870.00	884.75	846.05	856.00	857.05	861.75	1874410	16152.72	43796	393596	21.00
OCCL	EQ	18-Jul-2022	845.00	840.60	884.00	840.60	864.60	867.05	861.10	47478	408.83	1977	27104	57.09
OFSS	EQ	18-Jul-2022	3119.05	3138.65	3213.45	3130.10	3208.50	3206.25	3185.54	69415	2211.24	8462	32752	47.18
OIL	EQ	18-Jul-2022	182.25	182.30	185.40	182.25	184.25	184.55	184.23	1278920	2356.18	18849	452089	35.35
OILCOUNTUB	BE	18-Jul-2022	8.20	8.40	8.55	7.85	8.50	8.45	8.37	23952	2.01	75	-	-
OLECTRA	EQ	18-Jul-2022	610.80	613.05	617.00	598.10	604.50	604.25	605.20	134042	811.23	5506	72900	54.39
OMAXAUTO	EQ	18-Jul-2022	49.75	52.00	52.00	49.70	50.15	50.50	50.67	8409	4.26	156	5023	59.73
OMAXE	EQ	18-Jul-2022	86.30	85.20	98.00	85.20	94.00	93.50	93.56	655576	613.36	7425	298010	45.46
OMINFRAL	EQ	18-Jul-2022	30.30	35.80	36.35	35.20	36.35	36.35	36.15	183184	66.22	390	177636	96.97
OMKARCHEM	EQ	18-Jul-2022	23.35	24.50	24.50	23.65	24.50	24.50	24.42	24836	6.06	151	16265	65.49
ONELIFECAP	BE	18-Jul-2022	16.30	17.10	17.10	17.10	17.10	17.10	17.10	40170	6.87	66	-	-
ONEPOINT	EQ	18-Jul-2022	12.70	13.65	13.65	12.30	12.90	12.90	12.85	1042329	133.97	1301	667896	64.08
ONGC	EQ	18-Jul-2022	126.55	127.05	130.70	126.95	130.00	129.90	129.43	21010247	27193.51	89245	5507046	26.21
ONMOBILE	EQ	18-Jul-2022	119.30	120.45	122.50	119.85	120.80	120.65	120.98	481910	583.02	5073	185560	38.51
ONWARDTEC	EQ	18-Jul-2022	293.05	294.70	299.05	277.55	283.00	282.25	284.40	102947	292.79	3654	21768	21.14
OPTIEMUS	EQ	18-Jul-2022	270.10	272.50	279.95	269.00	270.50	271.65	275.01	190356	523.50	4607	134389	70.60
ORBTEXP	EQ	18-Jul-2022	109.25	112.75	112.75	105.40	107.90	108.90	109.56	30384	33.29	859	13184	43.39
ORCHPHARMA	BE	18-Jul-2022	286.80	293.95	301.10	290.00	301.10	301.10	296.81	7278	21.60	117	-	-
ORICONENT	EQ	18-Jul-2022	26.35	26.10	26.80	25.60	26.10	26.20	26.31	47939	12.61	319	31324	65.34
ORIENTABRA	EQ	18-Jul-2022	26.50	26.95	27.20	26.45	26.80	26.80	26.80	31096	8.33	372	23004	73.98
ORIENTALTL	EQ	18-Jul-2022	13.40	13.55	13.75	12.50	12.55	12.75	13.05	251266	32.78	540	196682	78.28
ORIENTBELL	EQ	18-Jul-2022	739.80	751.60	809.95	747.90	786.00	781.90	784.69	162343	1273.89	12128	45487	28.02
ORIENTCEM	EQ	18-Jul-2022	111.65	112.90	114.85	111.40	114.30	114.20	112.98	384670	434.58	10330	215088	55.91
ORIENTELEC	EQ	18-Jul-2022	287.25	286.90	293.40	282.15	284.95	286.05	287.15	125220	359.56	5101	41429	33.08
ORIENTHOT	EQ	18-Jul-2022	60.25	62.00	62.05	59.80	60.30	60.60	60.60	168242	101.96	2559	90759	53.95
ORIENTLTD	EQ	18-Jul-2022	60.30	60.25	61.90	58.65	61.90	61.25	60.51	6220	3.76	137	4985	80.14
ORIENTPPR	EQ	18-Jul-2022	23.95	24.25	24.70	24.00	24.60	24.60	24.46	465575	113.89	1569	252221	54.17
ORISSAMINE	BE	18-Jul-2022	2364.25	2445.00	2445.00	2385.40	2445.00	2436.00	2421.73	1836	44.46	261	-	-
ORTEL	BZ	18-Jul-2022	1.20	1.25	1.25	1.20	1.25	1.25	1.24	7041	0.09	15	-	-
ORTINLAB	EQ	18-Jul-2022	21.60	21.95	22.55	21.30	22.00	22.05	22.11	32794	7.25	390	18800	57.33
OSIAHYPER	SM	18-Jul-2022	208.00	181.60	204.95	181.60	204.95	204.95	193.28	1280	2.47	2	640	50.00
OSWALAGRO	EQ	18-Jul-2022	40.05	40.70	41.90	38.95	39.75	39.60	40.09	153185	61.41	1210	80595	52.61
OSWALSEEDS	SM	18-Jul-2022	88.00	92.40	92.40	92.40	92.40	92.40	92.40	24000	22.18	5	24000	100.00
PAGEIND	EQ	18-Jul-2022	44368.50	44698.30	44698.30	43800.00	43852.00	44074.80	44234.56	8279	3662.18	3693	3586	43.31
PAISALO	EQ	18-Jul-2022	71.25	71.45	72.45	70.50	71.75	71.45	71.42	946512	675.97	2027	661276	69.86
PALASHSECU	EQ	18-Jul-2022	86.70	86.00	88.60	86.00	88.35	87.45	87.31	1387	1.21	33	793	57.17
PALREDTEC	EQ	18-Jul-2022	144.60	149.50	151.80	148.70	151.80	151.80	150.75	4402	6.64	57	3040	69.06
PANACEABIO	EQ	18-Jul-2022	129.40	129.80	131.00	128.25	129.40	129.15	129.48	53611	69.42	1146	39601	73.87
PANACHE	EQ	18-Jul-2022	62.00	64.95	64.95	63.00	63.00	63.05	63.39	1060	0.67	38	551	51.98
PANAMAPET	EQ	18-Jul-2022	279.60	281.00	290.00	278.50	283.00	281.60	284.40	92605	263.37	3900	59789	64.56
PANSARI	EQ	18-Jul-2022	92.05	89.95	96.65	89.95	96.00	95.60	94.70	102	0.10	25	67	65.69
PAR	EQ	18-Jul-2022	179.45	181.95	181.95	174.25	177.00	176.50	177.79	9998	17.78	333	5602	56.03
PARACABLES	EQ	18-Jul-2022	11.00	11.00	11.30	11.00	11.20	11.15	11.13	73509	8.18	211	52426	71.32
PARADEEP	EQ	18-Jul-2022	41.65	41.85	42.20	41.30	41.65	41.55	41.87	1327070	555.58	14033	829489	62.51
PARAGMILK	EQ	18-Jul-2022	88.85	90.40	94.65	90.40	92.50	92.70	92.90	1916995	1780.97	12581	792092	41.32
PARAS	EQ	18-Jul-2022	597.70	604.45	614.70	602.00	609.00	608.95	608.44	76083	462.92	5168	19117	25.13
PARSVNATH	EQ	18-Jul-2022	8.60	8.85	9.00	8.20	9.00	9.00	8.70	1397382	121.64	1605	847906	60.68
PARTYCRUS	SM	18-Jul-2022	95.95	91.50	91.50	91.20	91.20	91.20	91.37	18000	16.45	6	14000	77.78
PASUPTAC	EQ	18-Jul-2022	32.60	33.10	34.40	32.35	34.00	33.80	33.63	92901	31.25	676	53545	57.64
PATANJALI	BE	18-Jul-2022	1040.10	1041.00	1070.00	1041.00	1062.00	1061.80	1052.73	256486	2700.10	6024	-	-
PATELENG	EQ	18-Jul-2022	22.20	22.85	22.90	22.20	22.55	22.50	22.47	345968	77.75	976	211153	61.03
PATINTLOG	EQ	18-Jul-2022	13.20	13.20	13.45	12.95	13.15	13.10	13.13	55378	7.27	287	43552	78.64
PATINTPP	E1	18-Jul-2022	4.30	4.40	4.40	4.15	4.15	4.15	4.18	16472	0.69	52	13696	83.15
PAYTM	EQ	18-Jul-2022	709.35	715.00	735.00	708.65	732.00	731.05	722.95	2492843	18021.94	63515	635989	25.51
PBAINFRA	EQ	18-Jul-2022	13.50	13.05	14.15	12.85	14.15	14.05	13.62	51332	6.99	212	28912	56.32
PCBL	EQ	18-Jul-2022	109.75	110.80	113.00	108.60	112.50	110.60	110.21	1810282	1995.03	10392	1133374	62.61
PCJEWELLER	EQ	18-Jul-2022	47.45	49.00	49.80	48.50	49.80	49.80	49.62	5622122	2789.76	7174	2438209	43.37
PDMJEPAPER	EQ	18-Jul-2022	36.55	37.40	37.70	36.75	37.20	37.30	37.28	93541	34.87	1000	36946	39.50
PDPL	BE	18-Jul-2022	4.25	4.05	4.05	4.05	4.05	4.05	4.05	580	0.02	4	-	-
PDSL	EQ	18-Jul-2022	1674.70	1705.00	1751.25	1675.00	1684.00	1690.90	1691.21	1082	18.30	250	710	65.62
PEARLPOLY	EQ	18-Jul-2022	22.75	23.50	23.50	20.50	22.10	22.20	21.78	92515	20.15	608	41094	44.42
PEL	EQ	18-Jul-2022	1660.05	1682.00	1708.50	1657.25	1697.50	1699.85	1683.36	974966	16412.18	38849	552273	56.65
PENIND	EQ	18-Jul-2022	38.90	39.10	40.00	38.75	39.50	39.65	39.51	327183	129.26	2014	203030	62.05
PENINLAND	EQ	18-Jul-2022	10.95	10.75	11.45	10.75	11.05	11.10	11.13	57305	6.38	164	42334	73.87
PERSISTENT	EQ	18-Jul-2022	3141.85	3174.75	3258.00	3164.20	3252.00	3250.70	3227.48	464232	14982.97	31078	247453	53.30
PETRONET	EQ	18-Jul-2022	228.35	230.00	230.00	225.00	226.60	226.00	226.16	2129456	4816.01	13397	1475438	69.29
PFC	EQ	18-Jul-2022	107.40	108.15	109.90	107.55	109.30	109.70	109.13	2629290	2869.22	17980	1307223	49.72
PFC	N1	18-Jul-2022	1181.40	1195.11	1199.00	1195.01	1195.01	1195.01	1196.37	309	3.70	5	103	33.33
PFC	N2	18-Jul-2022	1131.00	1131.03	1131.03	1131.03	1131.03	1131.03	1131.03	11	0.12	1	11	100.00
PFC	N3	18-Jul-2022	1233.01	1231.01	1275.00	1231.01	1275.00	1274.99	1274.68	140	1.78	3	140	100.00
PFC	N5	18-Jul-2022	1196.98	1195.96	1195.96	1171.10	1173.00	1173.00	1174.85	487	5.72	11	486	99.79
PFC	N8	18-Jul-2022	1343.25	1349.99	1350.00	1340.00	1345.00	1344.47	1344.73	2178	29.29	62	1636	75.11
PFIZER	EQ	18-Jul-2022	4102.10	4150.00	4185.60	4114.40	4172.00	4172.20	4154.98	11133	462.57	2100	5984	53.75
PFOCUS	EQ	18-Jul-2022	68.60	68.60	71.05	68.00	70.70	70.30	69.56	11725	8.16	191	8262	70.46
PFS	EQ	18-Jul-2022	15.10	15.10	15.45	15.10	15.35	15.30	15.29	314829	48.15	977	173957	55.25
PGEL	BE	18-Jul-2022	908.10	934.65	934.65	910.00	915.00	914.45	913.15	10213	93.26	180	-	-
PGHH	EQ	18-Jul-2022	14004.60	14002.00	14163.70	13936.00	13982.20	14010.65	14074.33	7592	1068.52	1646	6301	83.00
PGHL	EQ	18-Jul-2022	4215.50	4241.65	4269.00	4175.00	4250.00	4239.30	4216.44	4255	179.41	1112	3040	71.45
PGIL	EQ	18-Jul-2022	390.30	390.30	398.05	389.75	391.70	391.25	393.03	3055	12.01	187	1365	44.68
PGINVIT	IV	18-Jul-2022	131.56	132.00	132.00	131.02	131.65	131.47	131.56	289776	381.23	1069	265860	91.75
PHARMABEES	EQ	18-Jul-2022	12.81	13.00	13.00	12.75	12.76	12.78	12.85	219093	28.15	1005	160798	73.39
PHOENIXLTD	EQ	18-Jul-2022	1206.25	1216.00	1251.95	1210.90	1250.90	1241.30	1225.99	91990	1127.79	8944	43621	47.42
PIDILITIND	EQ	18-Jul-2022	2307.65	2317.00	2325.00	2281.00	2302.85	2302.10	2306.11	233258	5379.19	15796	75625	32.42
PIGL	SM	18-Jul-2022	42.40	44.50	44.50	44.50	44.50	44.50	44.50	4000	1.78	2	4000	100.00
PIIND	EQ	18-Jul-2022	2953.25	2964.90	2989.90	2936.25	2964.95	2965.10	2956.99	120850	3573.53	12107	45994	38.06
PILANIINVS	EQ	18-Jul-2022	1607.55	1623.55	1635.00	1604.00	1628.00	1625.85	1622.06	647	10.49	132	399	61.67
PILITA	EQ	18-Jul-2022	7.85	7.90	7.90	7.70	7.90	7.85	7.82	111821	8.75	429	79970	71.52
PIONDIST	EQ	18-Jul-2022	166.60	164.95	166.95	164.05	164.05	164.80	165.44	617	1.02	30	515	83.47
PIONEEREMB	EQ	18-Jul-2022	42.70	43.50	43.50	42.05	43.20	42.90	42.81	7670	3.28	271	4863	63.40
PITTIENG	EQ	18-Jul-2022	311.30	314.30	322.40	312.65	316.70	317.70	316.87	108277	343.09	5822	43097	39.80
PIXTRANS	EQ	18-Jul-2022	860.05	872.50	882.00	840.30	855.50	853.45	858.47	7837	67.28	1329	4178	53.31
PKTEA	BE	18-Jul-2022	294.80	294.80	294.80	281.00	290.95	290.95	286.14	146	0.42	12	-	-
PLASTIBLEN	EQ	18-Jul-2022	196.70	196.70	202.60	196.70	202.00	202.00	201.39	7846	15.80	229	5814	74.10
PNB	EQ	18-Jul-2022	30.30	30.50	31.50	30.35	31.25	31.35	31.01	21452288	6652.03	30014	7053532	32.88
PNBGILTS	EQ	18-Jul-2022	62.10	62.30	62.90	62.15	62.80	62.70	62.51	89772	56.12	1117	58892	65.60
PNBHOUSING	EQ	18-Jul-2022	331.75	336.95	341.65	332.70	338.00	338.65	336.01	102438	344.21	3862	60756	59.31
PNC	EQ	18-Jul-2022	42.40	42.40	42.75	40.35	41.20	41.20	41.60	22779	9.48	281	10285	45.15
PNCINFRA	EQ	18-Jul-2022	249.90	251.65	259.50	251.60	255.50	254.20	255.19	383064	977.52	7904	239523	62.53
PODDARHOUS	EQ	18-Jul-2022	166.20	166.65	182.80	165.00	182.80	182.80	180.49	15732	28.40	215	12217	77.66
PODDARMENT	EQ	18-Jul-2022	253.05	255.90	257.95	253.55	257.40	256.20	255.91	1351	3.46	86	979	72.46
POKARNA	EQ	18-Jul-2022	514.80	518.95	617.75	515.10	520.25	521.60	533.02	141605	754.78	5993	45468	32.11
POLICYBZR	EQ	18-Jul-2022	524.15	530.40	533.60	521.20	524.95	524.95	526.29	400588	2108.24	16265	199377	49.77
POLYCAB	EQ	18-Jul-2022	2156.55	2184.00	2184.00	2134.00	2158.00	2153.30	2157.28	337959	7290.72	21716	134948	39.93
POLYMED	EQ	18-Jul-2022	735.35	735.10	770.00	734.65	761.25	765.15	758.58	31876	241.80	5327	16497	51.75
POLYPLEX	EQ	18-Jul-2022	2151.80	2174.80	2190.20	2124.95	2151.00	2151.45	2149.02	156559	3364.48	14306	80562	51.46
PONNIERODE	EQ	18-Jul-2022	243.70	246.40	251.95	243.90	248.30	249.20	249.19	9056	22.57	455	4442	49.05
POONAWALLA	EQ	18-Jul-2022	248.55	250.90	268.70	248.60	266.00	266.30	261.35	7957902	20798.05	58282	2544303	31.97
POWERGRID	EQ	18-Jul-2022	209.30	210.35	212.40	208.90	210.45	210.25	210.30	11366741	23904.28	43992	7904537	69.54
POWERINDIA	EQ	18-Jul-2022	3529.75	3569.00	3674.00	3560.05	3570.25	3590.50	3603.94	54744	1972.94	11561	24580	44.90
POWERMECH	EQ	18-Jul-2022	837.40	838.00	872.55	805.50	860.00	858.05	840.12	30734	258.20	3910	15306	49.80
PPAP	EQ	18-Jul-2022	206.35	204.00	219.10	204.00	215.00	213.65	212.00	3566	7.56	202	2217	62.17
PPL	EQ	18-Jul-2022	169.45	173.00	173.00	169.00	170.75	169.90	170.59	84174	143.59	6254	43719	51.94
PRAENG	EQ	18-Jul-2022	15.05	15.60	15.60	14.55	14.55	14.70	14.95	39931	5.97	244	20706	51.85
PRAJIND	EQ	18-Jul-2022	381.25	384.00	388.90	381.00	382.60	384.00	384.48	359385	1381.77	8134	133884	37.25
PRAKASH	EQ	18-Jul-2022	50.50	50.95	51.60	50.50	50.55	50.70	50.88	239764	121.99	2118	167222	69.74
PRAKASHSTL	EQ	18-Jul-2022	4.70	4.80	4.85	4.70	4.80	4.80	4.78	532473	25.45	1115	419835	78.85
PRAXIS	EQ	18-Jul-2022	36.10	35.95	36.85	35.45	36.00	35.60	35.82	7514	2.69	80	6954	92.55
PRECAM	EQ	18-Jul-2022	122.30	123.80	132.90	122.50	127.90	127.20	128.00	315463	403.80	6592	156853	49.72
PRECISION	SM	18-Jul-2022	26.25	26.30	26.30	26.00	26.00	26.00	26.10	6000	1.57	3	6000	100.00
PRECOT	EQ	18-Jul-2022	221.05	225.45	227.65	220.00	226.70	225.55	223.11	8851	19.75	223	7090	80.10
PRECWIRE	EQ	18-Jul-2022	70.80	71.70	71.70	68.75	70.35	70.40	69.92	67071	46.90	1323	42621	63.55
PREMEXPLN	EQ	18-Jul-2022	314.85	330.55	330.55	317.25	328.95	327.00	328.10	22043	72.32	834	16118	73.12
PREMIER	BE	18-Jul-2022	4.40	4.60	4.60	4.35	4.60	4.60	4.52	14652	0.66	51	-	-
PREMIERPOL	EQ	18-Jul-2022	96.15	98.05	103.75	97.10	97.85	98.20	100.49	41501	41.70	971	22712	54.73
PRESSMN	EQ	18-Jul-2022	46.25	46.60	48.40	44.10	44.70	44.55	45.68	83703	38.23	777	56113	67.04
PRESTIGE	EQ	18-Jul-2022	429.30	430.90	447.00	427.60	441.70	442.90	436.50	555159	2423.26	15285	177556	31.98
PRICOLLTD	EQ	18-Jul-2022	141.95	142.50	144.95	141.30	142.30	142.60	143.15	789801	1130.63	4693	392758	49.73
PRIMESECU	EQ	18-Jul-2022	109.95	111.75	112.90	108.45	110.50	110.50	110.78	8305	9.20	182	4733	56.99
PRINCEPIPE	EQ	18-Jul-2022	597.20	605.00	620.00	603.00	607.70	605.20	612.08	148180	906.98	10123	38570	26.03
PRITI	EQ	18-Jul-2022	134.50	141.20	141.20	137.60	141.20	141.15	140.87	137500	193.70	1225	116460	84.70
PRITIKAUTO	EQ	18-Jul-2022	13.80	14.20	14.20	13.85	14.05	14.00	13.95	43823	6.11	169	29289	66.83
PRIVISCL	EQ	18-Jul-2022	1093.85	1111.00	1111.00	1070.05	1080.00	1076.20	1083.17	16323	176.81	2874	7673	47.01
PROPEQUITY	SM	18-Jul-2022	142.25	145.05	149.20	145.05	148.90	148.90	148.01	4800	7.10	4	4800	100.00
PROZONINTU	EQ	18-Jul-2022	21.50	22.00	22.00	21.60	21.80	21.75	21.77	33191	7.22	389	23861	71.89
PRSMJOHNSN	EQ	18-Jul-2022	109.90	110.00	112.00	109.55	110.45	110.05	110.37	78336	86.46	1937	39606	50.56
PRUDENT	EQ	18-Jul-2022	484.80	492.05	492.05	485.05	486.05	486.95	486.91	4853	23.63	553	2935	60.48
PSB	EQ	18-Jul-2022	14.45	14.15	14.80	14.15	14.75	14.70	14.56	175272	25.51	653	114962	65.59
PSPPROJECT	EQ	18-Jul-2022	608.05	612.00	661.00	612.00	658.00	654.45	640.89	1216398	7795.81	34193	319119	26.23
PSUBNKBEES	EQ	18-Jul-2022	28.76	29.00	29.62	28.65	29.59	29.53	29.32	466217	136.70	1482	328728	70.51
PTC	EQ	18-Jul-2022	78.55	79.50	82.50	78.65	82.05	81.85	80.86	775826	627.37	12051	467562	60.27
PTL	EQ	18-Jul-2022	29.85	30.20	30.60	29.90	30.50	30.35	30.23	51241	15.49	585	40837	79.70
PUNJABCHEM	EQ	18-Jul-2022	1274.35	1295.00	1295.00	1268.25	1283.00	1279.75	1277.64	1965	25.11	313	1147	58.37
PUNJLLOYD	BZ	18-Jul-2022	1.65	1.65	1.70	1.60	1.65	1.70	1.68	162689	2.73	143	-	-
PURVA	EQ	18-Jul-2022	85.50	86.40	89.90	85.80	87.40	88.05	87.92	448391	394.21	6605	162320	36.20
PVP	EQ	18-Jul-2022	6.10	6.30	6.30	6.00	6.20	6.10	6.11	233242	14.26	180	145023	62.18
PVR	EQ	18-Jul-2022	1922.40	1923.00	1944.70	1902.00	1902.00	1907.75	1920.64	259119	4976.73	17190	77955	30.08
QGOLDHALF	EQ	18-Jul-2022	42.92	43.10	43.47	43.01	43.44	43.44	43.31	113013	48.95	482	92897	82.20
QNIFTY	EQ	18-Jul-2022	1688.59	1722.36	1722.36	1699.18	1714.00	1709.58	1709.53	173	2.96	36	82	47.40
QUADPRO	SM	18-Jul-2022	8.80	8.85	8.85	8.80	8.80	8.80	8.82	18000	1.59	3	18000	100.00
QUESS	EQ	18-Jul-2022	588.15	586.10	604.00	576.90	600.00	600.30	593.84	146353	869.10	8133	67830	46.35
QUICKHEAL	EQ	18-Jul-2022	166.70	190.00	200.00	186.20	200.00	200.00	195.63	2183274	4271.23	33422	415666	19.04
QUINTEGRA	BE	18-Jul-2022	1.35	1.30	1.30	1.30	1.30	1.30	1.30	7587	0.10	19	-	-
RADAAN	EQ	18-Jul-2022	1.20	1.25	1.25	1.25	1.25	1.25	1.25	8243	0.10	14	8243	100.00
RADHIKAJWE	EQ	18-Jul-2022	160.85	164.90	165.00	157.90	161.60	161.40	162.63	24795	40.32	553	9922	40.02
RADICO	EQ	18-Jul-2022	912.95	915.50	939.20	913.00	933.00	932.70	932.89	244655	2282.36	10058	133334	54.50
RADIOCITY	EQ	18-Jul-2022	23.50	23.50	23.60	23.15	23.55	23.50	23.29	107456	25.02	305	86831	80.81
RAILTEL	EQ	18-Jul-2022	93.60	94.30	95.30	94.00	95.20	95.10	94.80	176004	166.85	2621	114199	64.88
RAIN	EQ	18-Jul-2022	144.80	145.90	149.60	145.80	147.85	147.85	148.02	1513780	2240.73	8789	672377	44.42
RAINBOW	EQ	18-Jul-2022	487.05	493.35	510.00	484.35	508.50	507.15	502.45	311768	1566.48	14597	207902	66.68
RAJESHEXPO	EQ	18-Jul-2022	589.85	590.00	595.60	587.00	588.30	588.00	590.07	83491	492.66	7742	34912	41.82
RAJMET	EQ	18-Jul-2022	458.30	459.40	465.10	454.00	455.95	456.85	460.52	27905	128.51	948	13773	49.36
RAJRATAN	EQ	18-Jul-2022	821.30	834.00	866.00	825.00	830.00	832.55	843.28	165516	1395.77	11523	74825	45.21
RAJRILTD	BE	18-Jul-2022	10.30	10.50	10.50	10.50	10.50	10.50	10.50	704	0.07	9	-	-
RAJSREESUG	EQ	18-Jul-2022	34.50	35.00	35.35	34.35	35.25	35.00	35.02	19387	6.79	160	13721	70.77
RAJTV	EQ	18-Jul-2022	36.80	36.45	36.95	36.45	36.95	36.95	36.86	389	0.14	29	293	75.32
RAJVIR	BZ	18-Jul-2022	8.35	8.35	8.35	8.35	8.35	8.35	8.35	12	0.00	1	-	-
RALLIS	EQ	18-Jul-2022	196.75	197.45	208.90	197.20	207.50	207.30	204.75	2126981	4354.97	20685	865006	40.67
RAMANEWS	EQ	18-Jul-2022	15.90	16.20	16.30	15.85	16.15	16.15	16.16	26308	4.25	310	10106	38.41
RAMASTEEL	EQ	18-Jul-2022	386.85	394.00	404.00	388.00	400.00	399.60	395.72	262254	1037.80	5122	185383	70.69
RAMCOCEM	EQ	18-Jul-2022	643.30	648.00	660.55	647.70	656.15	657.00	654.84	264975	1735.16	7045	148551	56.06
RAMCOIND	EQ	18-Jul-2022	173.90	174.00	179.45	173.70	177.10	178.45	177.13	72540	128.49	1739	44819	61.79
RAMCOSYS	EQ	18-Jul-2022	281.10	282.00	290.00	278.05	283.65	284.35	283.95	129802	368.58	3702	71114	54.79
RAMKY	EQ	18-Jul-2022	149.10	149.10	150.50	147.15	148.60	148.85	149.29	18130	27.07	460	13720	75.68
RANASUG	EQ	18-Jul-2022	26.65	27.00	27.30	26.80	27.15	27.10	26.97	355457	95.88	2255	215999	60.77
RANEENGINE	EQ	18-Jul-2022	239.80	241.85	245.05	240.50	242.00	241.70	243.46	3437	8.37	231	2226	64.77
RANEHOLDIN	EQ	18-Jul-2022	646.55	653.50	656.00	642.50	645.90	647.45	650.74	9947	64.73	740	5903	59.34
RATEGAIN	EQ	18-Jul-2022	300.65	302.70	303.30	297.60	298.50	300.05	300.88	142620	429.11	6302	70093	49.15
RATNAMANI	EQ	18-Jul-2022	1736.80	1754.45	1774.00	1720.00	1730.10	1732.35	1739.56	27110	471.60	6395	10535	38.86
RAYMOND	EQ	18-Jul-2022	961.65	963.00	989.00	963.00	979.90	979.85	978.48	182997	1790.59	8366	99542	54.40
RBA	EQ	18-Jul-2022	114.05	114.25	115.90	113.60	115.40	114.90	114.87	475248	545.92	6333	287772	60.55
RBL	EQ	18-Jul-2022	722.00	725.00	735.00	724.00	724.00	727.85	728.21	6574	47.87	870	3515	53.47
RBLBANK	EQ	18-Jul-2022	81.90	82.80	86.20	82.40	86.00	85.90	84.97	15040425	12779.53	39973	3966289	26.37
RCF	EQ	18-Jul-2022	82.35	82.90	84.30	82.50	83.40	83.55	83.43	1737165	1449.29	9522	498962	28.72
RCOM	BE	18-Jul-2022	2.15	2.15	2.20	2.15	2.20	2.20	2.18	2029559	44.23	3018	-	-
RECLTD	EQ	18-Jul-2022	121.60	122.50	124.05	121.65	123.65	123.65	123.28	2576823	3176.74	19819	1407804	54.63
RECLTD	N2	18-Jul-2022	1138.00	1130.00	1135.00	1130.00	1135.00	1135.00	1130.10	668	7.55	4	668	100.00
RECLTD	N6	18-Jul-2022	1199.90	1241.59	1241.59	1225.99	1225.99	1225.99	1227.16	40	0.49	5	40	100.00
RECLTD	N8	18-Jul-2022	1080.05	1084.00	1084.00	1083.00	1083.00	1083.00	1083.85	234	2.54	3	234	100.00
RECLTD	N9	18-Jul-2022	1249.00	1247.90	1247.90	1247.90	1247.90	1247.90	1247.90	26	0.32	7	26	100.00
RECLTD	NA	18-Jul-2022	1344.00	1350.00	1350.00	1349.99	1349.99	1349.99	1349.99	25	0.34	2	25	100.00
RECLTD	NC	18-Jul-2022	4177.00	4088.00	4088.00	4088.00	4088.00	4088.00	4088.00	1	0.04	1	1	100.00
REDINGTON	EQ	18-Jul-2022	122.25	122.50	125.20	121.15	122.20	121.95	123.08	1835640	2259.28	28907	1032076	56.22
REFEX	EQ	18-Jul-2022	113.80	115.45	115.45	112.25	113.95	113.55	113.51	40929	46.46	957	17092	41.76
REGENCERAM	BE	18-Jul-2022	3.90	4.05	4.05	4.05	4.05	4.05	4.05	850	0.03	3	-	-
RELAXO	EQ	18-Jul-2022	984.80	991.65	996.85	976.00	982.55	980.05	982.52	86802	852.84	8715	55020	63.39
RELCAPITAL	BE	18-Jul-2022	11.95	11.90	12.05	11.90	12.00	12.00	11.99	223145	26.76	1194	-	-
RELCHEMQ	EQ	18-Jul-2022	210.10	210.10	227.70	210.10	224.00	224.90	218.59	60877	133.07	1071	49467	81.26
RELIABLE	SM	18-Jul-2022	60.00	57.00	57.00	57.00	57.00	57.00	57.00	2400	1.37	1	2400	100.00
RELIANCE	EQ	18-Jul-2022	2401.80	2421.00	2425.00	2392.30	2423.00	2422.25	2408.23	6996757	168498.06	212210	3641338	52.04
RELIGARE	EQ	18-Jul-2022	129.05	129.50	132.00	129.00	130.00	131.45	130.84	487438	637.74	4244	337147	69.17
RELINFRA	EQ	18-Jul-2022	99.45	101.10	103.00	101.00	102.15	102.25	102.08	1143654	1167.49	7315	520710	45.53
REMSONSIND	EQ	18-Jul-2022	209.65	212.55	217.55	207.35	217.55	215.00	211.64	2217	4.69	165	1144	51.60
RENUKA	EQ	18-Jul-2022	48.30	48.90	49.45	48.45	48.80	48.90	48.94	9840871	4816.06	21685	2492519	25.33
REPCOHOME	EQ	18-Jul-2022	128.70	129.85	134.70	129.45	133.60	133.55	132.44	136144	180.31	4624	72664	53.37
REPL	EQ	18-Jul-2022	180.80	183.45	185.20	180.00	180.20	180.65	182.44	10940	19.96	301	6111	55.86
REPRO	EQ	18-Jul-2022	375.35	380.95	382.25	372.85	380.00	378.35	379.71	1425	5.41	124	1109	77.82
RESPONIND	EQ	18-Jul-2022	140.30	142.40	147.60	139.25	141.65	140.60	141.30	47381	66.95	1031	18539	39.13
REVATHI	EQ	18-Jul-2022	688.25	685.00	714.95	685.00	701.00	706.50	700.01	1015	7.11	153	767	75.57
RGL	EQ	18-Jul-2022	661.75	680.00	698.30	665.35	695.00	694.20	683.77	73248	500.84	3925	23456	32.02
RHFL	EQ	18-Jul-2022	2.80	2.80	2.90	2.80	2.90	2.85	2.85	335121	9.56	724	292045	87.15
RHFL	N6	18-Jul-2022	292.00	292.00	292.00	292.00	292.00	292.00	292.00	10	0.03	1	10	100.00
RHFL	N8	18-Jul-2022	205.00	205.00	205.00	205.00	205.00	205.00	205.00	3	0.01	1	3	100.00
RHIM	EQ	18-Jul-2022	543.15	548.00	549.55	530.05	536.30	533.40	537.60	102894	553.16	5158	58511	56.87
RICHA	SM	18-Jul-2022	85.00	85.00	93.50	85.00	93.50	92.90	91.31	8000	7.31	8	8000	100.00
RICOAUTO	EQ	18-Jul-2022	46.20	47.15	47.85	46.55	47.75	47.45	47.26	784420	370.73	4521	488980	62.34
RIIL	EQ	18-Jul-2022	962.25	969.00	995.95	960.10	979.00	981.70	980.61	1485544	14567.36	43215	180301	12.14
RILINFRA	SM	18-Jul-2022	232.30	235.25	235.85	235.20	235.50	235.50	235.36	15000	35.30	11	8000	53.33
RITCO	EQ	18-Jul-2022	133.85	134.90	135.00	130.95	132.50	134.50	133.03	6664	8.87	221	4036	60.56
RITES	EQ	18-Jul-2022	235.05	237.00	245.60	235.65	244.70	244.55	241.58	256713	620.17	5818	169258	65.93
RKDL	EQ	18-Jul-2022	9.70	9.70	9.90	9.30	9.85	9.85	9.80	7648	0.75	43	3840	50.21
RKEC	EQ	18-Jul-2022	41.70	41.70	43.00	41.20	41.70	42.35	42.29	7004	2.96	74	3630	51.83
RKFORGE	EQ	18-Jul-2022	158.50	160.30	165.80	157.40	163.35	163.40	162.69	411640	669.72	7382	291977	70.93
RMCL	BZ	18-Jul-2022	1.85	1.80	1.85	1.80	1.85	1.80	1.83	76601	1.40	85	-	-
RML	EQ	18-Jul-2022	350.05	351.85	357.85	350.00	354.65	352.10	353.46	12499	44.18	705	7282	58.26
RNAVAL	BZ	18-Jul-2022	2.90	2.90	2.95	2.85	2.90	2.85	2.88	405012	11.65	462	-	-
ROHLTD	EQ	18-Jul-2022	145.30	146.15	149.00	145.85	146.50	147.30	147.01	28194	41.45	689	17384	61.66
ROLEXRINGS	EQ	18-Jul-2022	1721.55	1744.90	1770.00	1724.10	1740.00	1746.30	1749.50	43176	755.36	5404	15809	36.62
ROLLT	EQ	18-Jul-2022	1.15	1.15	1.20	1.10	1.20	1.20	1.18	776968	9.19	395	631050	81.22
ROLTA	EQ	18-Jul-2022	4.25	4.30	4.60	4.20	4.45	4.55	4.48	393197	17.60	576	254134	64.63
ROML	BE	18-Jul-2022	60.50	60.00	61.65	59.70	61.50	61.45	60.55	3556	2.15	90	-	-
ROSSARI	EQ	18-Jul-2022	849.80	860.00	860.85	847.00	849.00	849.75	849.66	15287	129.89	2875	10115	66.17
ROSSELLIND	EQ	18-Jul-2022	180.75	184.35	191.20	180.95	187.85	188.05	187.34	54458	102.02	1161	31334	57.54
ROTO	EQ	18-Jul-2022	455.00	459.95	471.10	444.80	460.10	464.80	460.23	14650	67.42	701	8263	56.40
ROUTE	EQ	18-Jul-2022	1304.85	1313.00	1344.00	1306.00	1340.00	1338.95	1330.53	218742	2910.43	12458	63508	29.03
RPGLIFE	EQ	18-Jul-2022	566.35	563.00	574.55	563.00	567.00	569.50	570.71	3450	19.69	359	1932	56.00
RPOWER	EQ	18-Jul-2022	11.30	11.40	11.60	11.40	11.55	11.50	11.48	6734567	773.10	8202	3266544	48.50
RPPINFRA	EQ	18-Jul-2022	35.95	36.00	36.40	35.85	36.10	36.25	36.12	40992	14.80	478	30851	75.26
RPPL	EQ	18-Jul-2022	177.55	181.15	181.20	174.15	178.95	178.05	177.69	2842	5.05	143	1399	49.23
RPSGVENT	EQ	18-Jul-2022	493.35	498.35	520.00	497.00	515.00	514.65	510.71	18605	95.02	1844	10360	55.68
RSSOFTWARE	EQ	18-Jul-2022	30.40	30.95	30.95	29.30	29.50	29.75	30.00	72564	21.77	1074	37717	51.98
RSWM	EQ	18-Jul-2022	360.95	362.10	375.00	362.00	372.30	370.70	368.99	96831	357.30	6027	48196	49.77
RSYSTEMS	EQ	18-Jul-2022	239.60	242.05	250.00	239.00	241.95	240.35	243.96	41332	100.83	2491	20169	48.80
RTNINDIA	EQ	18-Jul-2022	41.55	42.65	43.60	42.10	43.60	43.60	43.31	893576	386.98	2215	732377	81.96
RTNPOWER	EQ	18-Jul-2022	3.70	3.80	3.85	3.75	3.85	3.85	3.84	7878943	302.73	3202	4118578	52.27
RUBYMILLS	EQ	18-Jul-2022	378.05	385.00	385.45	376.20	382.10	383.75	382.46	7533	28.81	387	5494	72.93
RUCHINFRA	BE	18-Jul-2022	8.15	8.30	8.30	7.95	8.20	8.15	8.14	43030	3.50	238	-	-
RUCHIRA	EQ	18-Jul-2022	112.60	113.60	118.90	113.60	115.90	115.75	116.48	327094	381.00	4107	105917	32.38
RUPA	EQ	18-Jul-2022	341.65	345.00	361.00	343.15	353.90	351.15	352.18	369123	1299.97	8542	107824	29.21
RUSHIL	EQ	18-Jul-2022	418.00	425.90	428.00	415.10	421.00	423.05	421.84	15791	66.61	1051	10683	67.65
RVHL	EQ	18-Jul-2022	19.65	19.90	20.00	19.30	19.45	19.75	19.72	25060	4.94	72	14276	56.97
RVNL	EQ	18-Jul-2022	30.50	30.50	31.20	30.50	30.95	30.95	30.95	963681	298.30	6101	581933	60.39
SABEVENTS	BE	18-Jul-2022	6.55	6.45	6.80	6.25	6.65	6.60	6.44	23534	1.52	63	-	-
SABTN	BE	18-Jul-2022	1.90	1.85	1.85	1.85	1.85	1.85	1.85	2313	0.04	14	-	-
SADBHAV	EQ	18-Jul-2022	16.60	16.60	17.25	16.60	16.95	17.00	17.03	148425	25.28	1021	111615	75.20
SADBHIN	EQ	18-Jul-2022	7.45	7.45	7.70	7.45	7.65	7.65	7.58	67072	5.09	374	45599	67.99
SAFARI	EQ	18-Jul-2022	1038.85	1073.00	1125.00	1056.40	1091.90	1095.80	1091.56	62347	680.55	7972	24124	38.69
SAGARDEEP	EQ	18-Jul-2022	26.95	26.15	27.25	26.15	26.70	26.80	26.80	37365	10.02	946	10937	29.27
SAGCEM	EQ	18-Jul-2022	167.85	170.00	171.10	168.25	169.00	169.90	169.75	22454	38.12	1439	10985	48.92
SAIL	EQ	18-Jul-2022	69.35	69.85	72.00	69.65	71.70	71.80	71.20	33245541	23671.84	62348	9925157	29.85
SAKAR	BE	18-Jul-2022	192.65	194.95	202.00	190.00	201.90	199.65	198.64	93350	185.43	798	-	-
SAKHTISUG	EQ	18-Jul-2022	16.25	16.15	16.35	16.00	16.05	16.20	16.13	68525	11.06	452	37195	54.28
SAKSOFT	EQ	18-Jul-2022	947.45	950.05	964.65	943.80	952.00	951.65	953.67	9466	90.27	1709	4139	43.72
SAKUMA	EQ	18-Jul-2022	13.45	13.55	14.00	12.85	13.30	13.30	13.34	522062	69.62	1583	302986	58.04
SALASAR	EQ	18-Jul-2022	24.95	25.15	25.65	24.70	24.90	24.90	25.05	342392	85.76	1204	259271	75.72
SALONA	EQ	18-Jul-2022	203.90	204.00	237.90	198.85	224.40	222.15	221.60	20440	45.30	1069	5720	27.98
SALSTEEL	EQ	18-Jul-2022	8.30	8.30	8.55	8.30	8.30	8.35	8.41	54113	4.55	351	38581	71.30
SALZERELEC	EQ	18-Jul-2022	172.55	176.00	177.85	173.30	175.00	176.20	175.50	13372	23.47	424	6061	45.33
SAMBHAAV	EQ	18-Jul-2022	3.60	3.50	3.75	3.50	3.70	3.65	3.62	12614	0.46	76	8977	71.17
SANCO	EQ	18-Jul-2022	10.05	9.90	10.50	9.55	10.15	10.00	10.04	85466	8.58	231	30796	36.03
SANDESH	EQ	18-Jul-2022	687.95	687.70	706.05	684.70	706.05	703.15	691.94	810	5.60	86	528	65.19
SANDHAR	EQ	18-Jul-2022	254.75	254.00	258.95	249.50	256.00	254.85	254.65	82106	209.08	4814	58171	70.85
SANGAMIND	EQ	18-Jul-2022	266.65	271.40	275.00	262.20	263.65	265.30	265.22	27899	73.99	1137	16000	57.35
SANGHIIND	EQ	18-Jul-2022	35.95	36.30	37.10	36.15	36.75	36.70	36.68	294792	108.12	1429	178346	60.50
SANGHVIMOV	EQ	18-Jul-2022	225.50	227.50	229.20	222.70	224.85	224.20	226.27	41954	94.93	2881	22453	53.52
SANGINITA	EQ	18-Jul-2022	21.70	21.55	24.00	21.55	22.80	22.65	22.39	25883	5.80	156	19295	74.55
SANOFI	EQ	18-Jul-2022	6621.00	6622.00	6655.00	6604.75	6640.00	6638.55	6636.78	10532	698.99	2475	7633	72.47
SANSERA	EQ	18-Jul-2022	702.00	705.00	777.00	705.00	775.00	771.10	753.54	437963	3300.23	25770	138790	31.69
SANWARIA	BZ	18-Jul-2022	0.85	0.85	0.90	0.80	0.80	0.85	0.85	640351	5.46	550	-	-
SAPPHIRE	EQ	18-Jul-2022	1100.60	1100.85	1143.75	1100.85	1111.25	1109.45	1126.13	78111	879.63	7736	36658	46.93
SARDAEN	EQ	18-Jul-2022	870.25	875.90	881.95	866.00	869.05	871.45	874.85	10882	95.20	1835	5876	54.00
SAREGAMA	EQ	18-Jul-2022	407.00	410.95	416.85	402.80	407.30	408.95	410.41	132114	542.21	7515	78693	59.56
SARLAPOLY	EQ	18-Jul-2022	48.15	48.60	48.70	47.30	47.55	47.60	47.88	49254	23.58	905	26578	53.96
SARVESHWAR	SM	18-Jul-2022	50.00	50.00	51.00	47.60	47.60	47.60	49.53	4800	2.38	3	4800	100.00
SASKEN	EQ	18-Jul-2022	776.85	779.70	794.55	779.70	788.00	790.35	788.78	5264	41.52	758	3277	62.25
SASTASUNDR	EQ	18-Jul-2022	292.50	291.55	298.95	291.55	296.00	296.55	294.42	9241	27.21	286	6989	75.63
SATHAISPAT	BE	18-Jul-2022	2.65	2.60	2.65	2.60	2.65	2.65	2.65	1088	0.03	4	-	-
SATIA	EQ	18-Jul-2022	121.70	122.70	124.85	120.60	123.70	123.40	122.28	344276	421.00	4793	146397	42.52
SATIN	EQ	18-Jul-2022	99.05	99.70	100.85	97.55	98.95	98.65	98.79	120550	119.09	2182	80984	67.18
SBC	EQ	18-Jul-2022	5.80	5.75	6.10	5.75	6.00	6.00	6.02	762222	45.87	872	608514	79.83
SBCL	EQ	18-Jul-2022	441.65	442.40	445.95	430.05	435.00	436.20	439.41	39528	173.69	2524	25029	63.32
SBICARD	EQ	18-Jul-2022	835.30	838.50	846.25	827.20	844.00	844.80	836.68	777561	6505.70	27146	349391	44.93
SBIETFCON	EQ	18-Jul-2022	73.04	71.06	74.60	71.06	73.36	73.36	73.31	3672	2.69	313	2778	75.65
SBIETFIT	EQ	18-Jul-2022	273.18	278.00	281.99	275.00	281.69	281.14	280.17	19145	53.64	406	8086	42.24
SBIETFPB	EQ	18-Jul-2022	174.79	178.00	179.00	172.30	179.00	178.63	177.69	2465	4.38	76	1718	69.70
SBIETFQLTY	EQ	18-Jul-2022	142.69	154.99	154.99	143.43	144.10	144.23	144.04	7481	10.78	69	6603	88.26
SBILIFE	EQ	18-Jul-2022	1155.45	1165.45	1186.85	1157.30	1186.00	1177.15	1171.30	1044459	12233.77	41862	657753	62.98
SBIN	EQ	18-Jul-2022	479.10	484.55	491.50	482.10	489.60	490.30	487.33	9934786	48415.01	178323	4916706	49.49
SCAPDVR	EQ	18-Jul-2022	8.95	8.70	9.25	8.70	9.05	9.05	9.12	278329	25.37	337	250619	90.04
SCHAEFFLER	EQ	18-Jul-2022	2448.25	2475.00	2580.65	2475.00	2578.00	2559.50	2523.59	180241	4548.54	25695	84318	46.78
SCHAND	EQ	18-Jul-2022	112.35	117.60	128.00	115.20	121.50	121.65	120.54	271873	327.71	3852	163190	60.02
SCHNEIDER	EQ	18-Jul-2022	106.60	107.15	108.60	107.15	108.30	108.20	107.92	164364	177.39	2792	73445	44.68
SCI	EQ	18-Jul-2022	99.95	100.75	101.75	99.25	100.00	100.00	100.20	854626	856.35	5453	481358	56.32
SDBL	EQ	18-Jul-2022	72.25	74.95	75.85	70.20	72.00	72.25	73.12	265013	193.79	3355	164569	62.10
SDL24BEES	EQ	18-Jul-2022	107.57	107.56	107.56	107.35	107.55	107.36	107.45	124	0.13	11	118	95.16
SDL26BEES	EQ	18-Jul-2022	106.00	106.00	106.40	105.80	106.40	106.36	106.31	75754	80.53	37	75488	99.65
SEAMECLTD	EQ	18-Jul-2022	919.65	937.95	945.00	907.00	935.00	925.30	930.77	9035	84.10	1061	4754	52.62
SECURCRED	SM	18-Jul-2022	59.10	59.10	59.10	59.10	59.10	59.10	59.10	1260	0.74	1	1260	100.00
SECURKLOUD	BE	18-Jul-2022	73.85	74.95	74.95	72.30	74.00	74.10	74.37	8200	6.10	104	-	-
SEJALLTD	BE	18-Jul-2022	232.10	231.90	231.90	225.00	229.00	229.00	227.48	1753	3.99	61	-	-
SELAN	EQ	18-Jul-2022	164.25	166.90	166.90	162.35	165.00	165.20	164.76	15904	26.20	204	10286	64.68
SELMC	BE	18-Jul-2022	945.85	926.95	926.95	926.95	926.95	926.95	926.95	100	0.93	18	-	-
SEPC	EQ	18-Jul-2022	7.95	8.00	8.15	7.05	7.90	7.85	7.83	529057	41.42	642	311014	58.79
SEPOWER	EQ	18-Jul-2022	16.30	16.70	16.80	16.30	16.30	16.60	16.61	7180	1.19	113	4566	63.59
SEQUENT	EQ	18-Jul-2022	108.80	110.90	114.80	110.50	112.80	113.60	113.14	3468873	3924.66	30647	642549	18.52
SERVOTECH	EQ	18-Jul-2022	66.50	68.95	69.80	63.35	65.20	66.20	66.69	25901	17.27	821	6326	24.42
SESHAPAPER	EQ	18-Jul-2022	195.50	196.50	206.50	196.50	203.50	203.40	203.35	144837	294.53	3392	74195	51.23
SETCO	EQ	18-Jul-2022	11.80	12.00	12.15	11.60	11.95	12.00	11.93	104634	12.48	699	70978	67.83
SETF10GILT	EQ	18-Jul-2022	199.75	199.25	199.25	198.30	198.30	198.30	198.70	40	0.08	13	20	50.00
SETFGOLD	EQ	18-Jul-2022	44.84	45.19	45.30	44.66	45.14	45.12	45.03	238349	107.33	1877	169647	71.18
SETFNIF50	EQ	18-Jul-2022	165.51	166.90	167.82	166.10	167.80	167.74	167.19	180887	302.42	1952	149106	82.43
SETFNIFBK	EQ	18-Jul-2022	348.05	350.00	354.70	348.00	354.49	354.44	351.33	35759	125.63	584	29980	83.84
SETFNN50	EQ	18-Jul-2022	406.77	411.97	414.99	399.24	412.99	411.89	410.81	60787	249.72	958	34786	57.23
SETUINFRA	EQ	18-Jul-2022	1.95	2.00	2.00	1.95	1.95	1.95	1.99	38752	0.77	103	33578	86.65
SEYAIND	BE	18-Jul-2022	23.10	23.00	24.25	23.00	24.25	24.25	24.00	58631	14.07	558	-	-
SFL	EQ	18-Jul-2022	2647.40	2689.95	2690.00	2653.25	2689.00	2679.90	2677.65	3215	86.09	1514	1877	58.38
SGBAPR28I	GB	18-Jul-2022	4818.68	4810.00	4810.00	4761.10	4770.00	4770.00	4765.70	113	5.39	18	108	95.58
SGBAUG24	GB	18-Jul-2022	4999.00	5025.00	5044.45	5020.00	5030.00	5030.04	5029.79	366	18.41	20	235	64.21
SGBAUG27	GB	18-Jul-2022	4840.00	4737.00	4860.00	4737.00	4801.00	4801.00	4784.89	66	3.16	7	64	96.97
SGBAUG28V	GB	18-Jul-2022	4899.49	4899.49	4920.00	4878.00	4915.00	4918.04	4910.77	1649	80.98	169	1517	92.00
SGBAUG29V	GB	18-Jul-2022	4789.37	4740.00	4800.00	4740.00	4800.00	4797.61	4786.23	252	12.06	37	213	84.52
SGBD29VIII	GB	18-Jul-2022	4761.57	4765.00	4765.00	4710.00	4741.00	4740.89	4736.77	268	12.69	52	178	66.42
SGBDC27VII	GB	18-Jul-2022	4805.00	4715.00	4804.99	4711.01	4800.00	4799.56	4769.68	15	0.72	9	4	26.67
SGBDEC2513	GB	18-Jul-2022	5044.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBFEB24	GB	18-Jul-2022	5021.10	5021.10	5040.00	5020.00	5040.00	5039.91	5032.21	110	5.54	12	110	100.00
SGBFEB29XI	GB	18-Jul-2022	4779.05	4752.00	4790.00	4750.00	4780.00	4779.69	4772.44	383	18.28	26	271	70.76
SGBJ28VIII	GB	18-Jul-2022	4820.00	4730.40	4732.00	4730.40	4732.00	4732.00	4731.47	6	0.28	2	6	100.00
SGBJAN26	GB	18-Jul-2022	4900.00	4890.50	4890.50	4890.50	4890.50	4890.50	4890.50	1	0.05	1	1	100.00
SGBJAN29IX	GB	18-Jul-2022	4754.32	4760.00	4760.00	4720.00	4745.00	4738.29	4738.03	478	22.65	145	395	82.64
SGBJAN29X	GB	18-Jul-2022	4769.78	4769.00	4769.00	4720.00	4726.00	4728.00	4750.64	220	10.45	37	217	98.64
SGBJAN30IX	GB	18-Jul-2022	4764.42	4765.90	4784.00	4746.00	4757.78	4757.78	4749.85	52	2.47	33	50	96.15
SGBJU29III	GB	18-Jul-2022	4748.00	4795.00	4795.00	4712.00	4748.00	4738.32	4732.67	459	21.72	158	338	73.64
SGBJUL25	GB	18-Jul-2022	4980.00	4861.00	4930.00	4852.00	4870.00	4870.00	4880.51	148	7.22	16	94	63.51
SGBJUL27	GB	18-Jul-2022	4800.00	4830.00	4830.00	4805.00	4805.00	4805.00	4820.00	10	0.48	3	10	100.00
SGBJUL28IV	GB	18-Jul-2022	4749.00	4749.00	4750.00	4729.00	4730.00	4734.76	4736.13	536	25.39	154	521	97.20
SGBJUL29IV	GB	18-Jul-2022	4790.70	4711.00	4768.64	4711.00	4754.86	4754.86	4743.42	466	22.10	65	405	86.91
SGBJUN27	GB	18-Jul-2022	4790.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	5	0.24	5	5	100.00
SGBJUN28	GB	18-Jul-2022	4741.00	4789.00	4789.00	4730.00	4742.95	4733.74	4736.78	339	16.06	79	211	62.24
SGBJUN29II	GB	18-Jul-2022	4739.27	4755.00	4840.00	4755.00	4770.01	4770.01	4772.44	27	1.29	13	26	96.30
SGBJUN30	GB	18-Jul-2022	5000.00	5100.00	5100.00	4911.00	4999.80	4945.27	4969.37	139	6.91	64	127	91.37
SGBMAR24	GB	18-Jul-2022	4995.00	4990.00	5048.00	4990.00	5000.00	5000.00	4994.09	46	2.30	5	46	100.00
SGBMAR25	GB	18-Jul-2022	4950.00	4955.00	5000.00	4955.00	4995.00	4995.00	4998.55	186	9.30	12	167	89.78
SGBMAR28X	GB	18-Jul-2022	4750.00	4764.99	4764.99	4740.01	4759.99	4759.99	4748.05	46	2.18	6	46	100.00
SGBMAR30X	GB	18-Jul-2022	4910.26	4910.00	4910.00	4830.00	4830.00	4832.78	4836.61	118	5.71	51	72	61.02
SGBMAY25	GB	18-Jul-2022	4998.00	4998.50	4998.50	4886.00	4920.00	4920.00	4907.85	153	7.51	12	151	98.69
SGBMAY26	GB	18-Jul-2022	4861.00	4771.00	4875.00	4771.00	4875.00	4875.00	4804.17	42	2.02	4	27	64.29
SGBMAY28	GB	18-Jul-2022	4731.30	4731.30	4764.00	4731.30	4749.00	4749.00	4735.98	106	5.02	17	100	94.34
SGBMAY29I	GB	18-Jul-2022	4747.70	4770.00	4770.00	4730.00	4735.00	4735.37	4735.35	3693	174.88	370	2886	78.15
SGBMR29XII	GB	18-Jul-2022	4748.03	4731.00	4759.00	4730.00	4740.60	4740.68	4740.61	529	25.08	388	473	89.41
SGBN28VIII	GB	18-Jul-2022	4830.00	4820.00	4835.00	4820.00	4830.00	4830.00	4826.00	50	2.41	15	50	100.00
SGBNOV23	GB	18-Jul-2022	5000.00	4951.00	5000.00	4951.00	5000.00	5000.00	4983.14	28	1.40	15	26	92.86
SGBNOV24	GB	18-Jul-2022	4906.00	4925.00	4925.00	4888.00	4920.00	4913.50	4912.98	217	10.66	18	208	95.85
SGBNV29VII	GB	18-Jul-2022	4759.00	4780.00	4780.00	4712.00	4758.00	4758.00	4741.83	326	15.46	37	210	64.42
SGBOC28VII	GB	18-Jul-2022	4753.50	4754.85	4760.00	4750.00	4755.00	4758.62	4757.92	212	10.09	35	202	95.28
SGBOCT25IV	GB	18-Jul-2022	4975.00	4975.00	5000.00	4902.00	5000.00	5000.00	4955.00	60	2.97	5	50	83.33
SGBOCT27	GB	18-Jul-2022	4800.00	4745.31	4798.90	4745.25	4798.90	4798.90	4766.22	13	0.62	11	11	84.62
SGBOCT27VI	GB	18-Jul-2022	4790.00	4789.90	4790.00	4726.01	4790.00	4790.00	4778.88	13	0.62	6	12	92.31
SGBSEP24	GB	18-Jul-2022	4985.00	5148.00	5148.00	4950.00	5005.00	5003.41	4981.71	129	6.43	15	111	86.05
SGBSEP27	GB	18-Jul-2022	4723.12	4820.00	4820.00	4750.00	4794.00	4794.00	4769.75	8	0.38	4	5	62.50
SGBSEP28VI	GB	18-Jul-2022	4811.37	4811.60	4839.99	4811.50	4830.00	4827.00	4823.37	315	15.19	35	305	96.83
SGBSEP29VI	GB	18-Jul-2022	4759.48	4750.00	4785.00	4745.00	4765.00	4757.67	4754.76	290	13.79	32	212	73.10
SGIL	EQ	18-Jul-2022	153.45	152.10	162.85	152.10	162.00	161.05	158.66	5277	8.37	304	2987	56.60
SGL	EQ	18-Jul-2022	27.30	28.00	28.05	26.70	27.00	27.40	27.27	5978	1.63	115	4097	68.53
SHAHALLOYS	EQ	18-Jul-2022	71.30	73.35	74.85	72.70	74.85	74.85	73.84	28322	20.91	338	15803	55.80
SHAILY	EQ	18-Jul-2022	1921.90	1990.00	1990.00	1900.00	1939.95	1924.85	1922.22	639	12.28	190	394	61.66
SHAKTIPUMP	EQ	18-Jul-2022	481.30	485.15	490.45	472.25	477.00	476.20	478.26	83104	397.45	4182	36744	44.21
SHALBY	EQ	18-Jul-2022	110.00	110.55	111.30	108.10	110.00	109.75	109.41	56435	61.74	1878	23221	41.15
SHALPAINTS	EQ	18-Jul-2022	169.55	171.60	171.60	165.80	165.85	166.00	168.91	162303	274.14	1110	139199	85.76
SHANKARA	EQ	18-Jul-2022	697.05	708.00	719.00	699.05	705.00	703.60	706.02	33455	236.20	2488	18041	53.93
SHANTI	BE	18-Jul-2022	29.75	28.80	29.75	28.40	28.40	28.50	28.74	12286	3.53	55	-	-
SHANTIGEAR	EQ	18-Jul-2022	218.25	222.00	223.45	220.00	222.40	222.60	221.80	51352	113.90	2503	20342	39.61
SHARDACROP	EQ	18-Jul-2022	666.95	670.00	689.00	670.00	685.50	685.00	682.95	192446	1314.32	9886	62849	32.66
SHARDAMOTR	EQ	18-Jul-2022	748.40	756.00	775.00	752.50	775.00	767.75	763.52	25948	198.12	2187	18136	69.89
SHAREINDIA	EQ	18-Jul-2022	1184.45	1198.00	1231.00	1189.45	1230.00	1227.75	1212.49	36796	446.15	3049	30790	83.68
SHARIABEES	EQ	18-Jul-2022	388.09	393.98	399.49	382.10	395.92	394.26	394.29	699	2.76	84	352	50.36
SHEMAROO	EQ	18-Jul-2022	111.10	114.00	117.65	113.00	116.20	115.85	115.43	19351	22.34	667	11264	58.21
SHILPAMED	EQ	18-Jul-2022	415.45	422.00	435.00	417.40	430.00	430.20	426.23	184929	788.22	7695	74074	40.06
SHIVALIK	EQ	18-Jul-2022	716.00	716.45	746.00	716.35	730.00	735.65	727.36	1698	12.35	189	1158	68.20
SHIVAMAUTO	EQ	18-Jul-2022	37.10	36.60	37.95	36.60	37.05	37.10	37.37	77947	29.13	468	51817	66.48
SHIVAMILLS	EQ	18-Jul-2022	94.35	94.00	95.45	92.40	93.30	94.10	93.63	10590	9.91	231	4353	41.10
SHIVATEX	EQ	18-Jul-2022	159.35	162.30	163.15	152.05	157.00	156.05	156.83	24675	38.70	478	18817	76.26
SHK	EQ	18-Jul-2022	137.30	137.30	139.90	137.00	138.40	138.15	138.15	63239	87.37	1392	42067	66.52
SHOPERSTOP	EQ	18-Jul-2022	549.65	554.80	557.50	536.45	541.10	541.75	548.68	136191	747.26	3959	79619	58.46
SHRADHA	EQ	18-Jul-2022	47.10	47.10	48.00	46.25	48.00	47.90	46.84	3221	1.51	27	2914	90.47
SHREDIGCEM	EQ	18-Jul-2022	61.35	62.10	64.05	61.55	63.25	63.20	62.76	80687	50.64	1055	52927	65.60
SHREECEM	EQ	18-Jul-2022	19701.80	19799.00	20099.00	19780.00	20065.00	20055.70	19999.84	18144	3628.77	5367	5881	32.41
SHREEPUSHK	EQ	18-Jul-2022	245.20	248.00	253.10	245.25	250.00	251.40	250.66	19822	49.69	1297	9993	50.41
SHREERAMA	EQ	18-Jul-2022	10.60	10.60	11.10	10.60	11.10	11.10	10.97	41003	4.50	193	37446	91.33
SHRENIK	EQ	18-Jul-2022	2.05	2.10	2.15	1.90	2.10	2.10	2.05	2390852	48.93	966	719252	30.08
SHREYANIND	EQ	18-Jul-2022	93.25	94.50	97.95	94.00	97.95	96.35	96.21	20195	19.43	368	12261	60.71
SHREYAS	EQ	18-Jul-2022	307.85	307.85	318.35	307.85	316.80	315.20	314.90	20081	63.24	1103	12543	62.46
SHRIPISTON	BE	18-Jul-2022	693.50	695.10	724.00	695.10	718.45	718.45	700.76	123	0.86	9	-	-
SHRIRAMCIT	EQ	18-Jul-2022	1815.00	1831.85	1884.00	1826.15	1867.70	1874.00	1854.05	105700	1959.74	7410	31695	29.99
SHRIRAMPPS	EQ	18-Jul-2022	68.80	70.00	70.20	69.05	69.70	69.95	69.69	70521	49.14	1403	40806	57.86
SHUBHLAXMI	SM	18-Jul-2022	32.20	32.20	33.00	32.20	33.00	33.00	32.60	2000	0.65	2	2000	100.00
SHYAMCENT	EQ	18-Jul-2022	22.30	22.75	23.10	21.85	23.00	23.00	22.62	461038	104.28	2118	324190	70.32
SHYAMMETL	EQ	18-Jul-2022	287.15	290.80	292.95	289.35	291.80	291.25	291.63	57536	167.79	1681	27202	47.28
SHYAMTEL	BE	18-Jul-2022	14.10	13.40	13.40	13.40	13.40	13.40	13.40	200	0.03	1	-	-
SICAL	BE	18-Jul-2022	8.05	7.80	8.20	7.80	8.05	8.05	7.99	45905	3.67	108	-	-
SIEMENS	EQ	18-Jul-2022	2681.00	2698.80	2723.00	2681.35	2713.00	2714.70	2704.06	475773	12865.17	20651	281029	59.07
SIGACHI	EQ	18-Jul-2022	259.10	260.00	262.85	257.55	258.05	258.55	259.08	131681	341.17	5333	56033	42.55
SIGIND	EQ	18-Jul-2022	38.55	39.40	42.00	38.35	38.85	39.35	40.44	51337	20.76	605	27047	52.69
SIGMA	SM	18-Jul-2022	585.95	560.25	585.00	559.00	584.50	584.50	572.52	3600	20.61	7	3300	91.67
SIKKO	EQ	18-Jul-2022	45.95	45.95	47.55	45.00	45.00	45.05	45.78	4855	2.22	127	2693	55.47
SIL	BE	18-Jul-2022	24.15	24.20	25.10	23.25	23.80	23.70	24.08	211503	50.92	667	-	-
SILGO	EQ	18-Jul-2022	28.15	28.55	28.75	27.75	28.35	28.15	28.10	17051	4.79	160	11007	64.55
SILINV	EQ	18-Jul-2022	297.60	303.50	303.50	295.10	296.05	300.30	300.46	727	2.18	50	661	90.92
SILLYMONKS	EQ	18-Jul-2022	19.25	19.05	19.50	19.00	19.15	19.30	19.13	961	0.18	18	647	67.33
SILVER	EQ	18-Jul-2022	56.52	57.71	58.75	57.06	57.64	57.71	57.42	133880	76.87	452	87225	65.15
SILVERBEES	EQ	18-Jul-2022	54.68	55.90	55.98	55.51	55.86	55.91	55.75	583258	325.14	1517	437126	74.95
SILVERTUC	EQ	18-Jul-2022	341.55	341.30	350.05	335.50	340.05	343.90	339.56	10439	35.45	193	8779	84.10
SIMBHALS	EQ	18-Jul-2022	22.65	22.65	23.20	21.55	21.80	21.75	22.16	48342	10.71	352	31009	64.15
SIMPLEXINF	EQ	18-Jul-2022	49.10	51.55	51.55	51.55	51.55	51.55	51.55	6873	3.54	40	6873	100.00
SINTERCOM	EQ	18-Jul-2022	89.85	89.90	89.90	89.00	89.30	89.30	89.48	296	0.26	13	169	57.09
SIRCA	EQ	18-Jul-2022	485.40	494.40	504.00	489.00	495.00	493.95	495.73	24520	121.55	1670	15253	62.21
SIS	EQ	18-Jul-2022	449.55	451.00	480.60	451.00	473.00	473.60	468.23	288877	1352.61	13709	122003	42.23
SITINET	EQ	18-Jul-2022	1.75	1.75	1.80	1.70	1.75	1.75	1.72	1732209	29.88	1242	924680	53.38
SIYSIL	EQ	18-Jul-2022	516.60	516.60	538.70	513.25	530.00	530.60	526.60	153889	810.38	9227	39854	25.90
SJS	EQ	18-Jul-2022	435.10	435.00	443.20	434.05	440.00	440.10	438.85	62912	276.09	4046	34551	54.92
SJVN	EQ	18-Jul-2022	29.25	29.45	29.45	28.65	28.75	28.75	28.90	1257402	363.39	8579	655209	52.11
SKFINDIA	EQ	18-Jul-2022	3728.40	3762.00	3778.95	3710.00	3740.00	3731.45	3744.62	38606	1445.65	10015	14869	38.51
SKIL	BE	18-Jul-2022	3.15	3.15	3.30	3.00	3.30	3.30	3.16	53956	1.71	46	-	-
SKIPPER	EQ	18-Jul-2022	54.90	55.40	57.75	55.40	57.00	57.10	56.82	116997	66.48	1253	57285	48.96
SKMEGGPROD	EQ	18-Jul-2022	57.75	57.25	62.70	57.25	61.75	61.65	60.62	91115	55.23	1057	45949	50.43
SKP	ST	18-Jul-2022	70.40	70.10	71.00	68.85	70.10	70.10	70.06	202000	141.52	68	198000	98.02
SMARTLINK	EQ	18-Jul-2022	134.45	132.50	136.90	128.50	131.00	130.70	131.89	57673	76.07	1506	26024	45.12
SMCGLOBAL	EQ	18-Jul-2022	89.85	90.95	90.95	89.10	89.10	89.30	90.12	407898	367.60	1164	372849	91.41
SMLISUZU	EQ	18-Jul-2022	605.45	608.55	659.00	608.55	652.00	650.90	642.05	62388	400.56	4484	22680	36.35
SMLT	EQ	18-Jul-2022	105.60	108.00	108.00	101.50	102.30	102.80	103.96	9973	10.37	479	4327	43.39
SMSLIFE	EQ	18-Jul-2022	691.50	699.15	699.15	683.15	695.00	689.60	689.35	1300	8.96	135	917	70.54
SMSPHARMA	EQ	18-Jul-2022	88.35	89.40	90.00	86.00	87.60	87.80	87.89	60897	53.52	1022	35019	57.51
SNOWMAN	EQ	18-Jul-2022	28.30	28.45	28.85	28.40	28.80	28.70	28.68	84669	24.28	928	52138	61.58
SOBHA	EQ	18-Jul-2022	632.20	636.80	639.30	622.70	627.25	629.25	631.73	233045	1472.22	12594	79315	34.03
SOFTTECH	BE	18-Jul-2022	95.95	95.95	100.70	95.95	99.00	99.00	99.45	1155	1.15	19	-	-
SOLARA	EQ	18-Jul-2022	355.30	358.00	361.10	355.05	359.80	359.05	359.33	62378	224.14	2772	41641	66.76
SOLARINDS	EQ	18-Jul-2022	2645.50	2669.00	2710.00	2644.00	2698.90	2698.40	2689.74	14010	376.83	3089	5837	41.66
SOMANYCERA	EQ	18-Jul-2022	620.15	628.00	630.10	600.60	615.00	620.05	617.80	40335	249.19	3078	28469	70.58
SOMATEX	EQ	18-Jul-2022	8.45	8.80	8.80	8.05	8.05	8.05	8.09	26576	2.15	119	18961	71.35
SOMICONVEY	EQ	18-Jul-2022	31.60	32.00	33.00	30.50	33.00	32.25	31.88	9406	3.00	103	8389	89.19
SONACOMS	EQ	18-Jul-2022	570.20	575.00	578.35	568.60	570.00	570.10	574.04	380407	2183.70	12135	225774	59.35
SONAMCLOCK	EQ	18-Jul-2022	46.05	48.40	48.40	45.80	46.50	46.00	46.88	15282	7.16	184	6108	39.97
SONATSOFTW	EQ	18-Jul-2022	660.30	662.00	667.10	659.00	661.20	661.30	663.29	50858	337.34	3951	21800	42.86
SONUINFRA	SM	18-Jul-2022	36.65	36.25	36.50	35.60	35.60	35.60	36.19	27000	9.77	7	24000	88.89
SORILINFRA	EQ	18-Jul-2022	62.55	63.50	66.70	62.50	65.60	65.65	64.58	21471	13.87	513	11513	53.62
SOTL	EQ	18-Jul-2022	1104.45	1111.00	1127.00	1104.45	1123.00	1122.10	1118.82	4187	46.84	431	3525	84.19
SOUTHBANK	EQ	18-Jul-2022	7.75	7.80	7.85	7.80	7.85	7.80	7.82	1329527	103.92	9489	797155	59.96
SOUTHWEST	EQ	18-Jul-2022	184.65	192.10	192.10	187.50	188.85	190.90	189.72	9128	17.32	78	7417	81.26
SPAL	EQ	18-Jul-2022	371.60	378.00	380.45	371.75	372.15	373.25	374.43	27679	103.64	2688	17038	61.56
SPANDANA	EQ	18-Jul-2022	409.00	412.90	424.00	409.25	419.40	418.05	417.11	180156	751.45	7912	68164	37.84
SPARC	EQ	18-Jul-2022	214.35	215.30	222.00	215.30	219.90	220.35	220.01	408852	899.51	6800	119696	29.28
SPCENET	BE	18-Jul-2022	5.80	6.05	6.05	6.05	6.05	6.05	6.05	9805	0.59	12	-	-
SPECIALITY	EQ	18-Jul-2022	139.60	139.90	150.50	136.60	149.30	149.50	144.61	363195	525.22	10756	161726	44.53
SPENCERS	EQ	18-Jul-2022	70.55	71.00	71.80	69.90	70.35	70.25	70.72	142622	100.86	1397	95256	66.79
SPENTEX	BZ	18-Jul-2022	2.00	2.00	2.00	1.90	1.95	1.95	1.91	28976	0.55	10	-	-
SPIC	EQ	18-Jul-2022	49.95	50.10	51.25	50.10	50.70	50.50	50.73	333597	169.22	2195	159279	47.75
SPICEJET	EQ	18-Jul-2022	38.10	38.30	40.45	38.30	39.50	39.55	39.70	3660932	1453.25	12810	865835	23.65
SPLIL	EQ	18-Jul-2022	47.35	47.05	50.00	47.05	49.60	49.50	48.95	36091	17.67	392	17300	47.93
SPLPETRO	EQ	18-Jul-2022	891.05	899.05	909.40	862.80	888.10	881.00	893.44	43780	391.15	4120	22999	52.53
SPMLINFRA	BE	18-Jul-2022	48.30	48.95	49.00	46.50	48.25	47.20	47.69	18482	8.81	141	-	-
SPTL	EQ	18-Jul-2022	3.50	3.50	3.65	3.45	3.65	3.65	3.61	9043614	326.21	4342	5868890	64.90
SPYL	BE	18-Jul-2022	0.55	0.60	0.60	0.50	0.55	0.55	0.56	32761	0.18	26	-	-
SREEL	EQ	18-Jul-2022	165.10	167.90	174.80	164.00	170.00	171.40	169.56	22519	38.18	550	13792	61.25
SREIBNPNCD	NO	18-Jul-2022	140.00	150.00	150.00	150.00	150.00	150.00	150.00	199	0.30	3	199	100.00
SREIBNPNCD	NU	18-Jul-2022	155.00	155.00	155.00	155.00	155.00	155.00	155.00	199	0.31	2	199	100.00
SREINFRA	BE	18-Jul-2022	3.95	3.95	4.05	3.90	3.95	3.95	3.99	167452	6.68	268	-	-
SRF	EQ	18-Jul-2022	2261.45	2278.40	2319.50	2262.00	2310.00	2308.50	2292.73	401934	9215.24	26151	158776	39.50
SRHHYPOLTD	EQ	18-Jul-2022	479.95	486.70	490.05	459.95	464.60	465.70	474.27	32055	152.03	1924	18501	57.72
SRPL	BE	18-Jul-2022	119.90	122.00	124.20	116.30	119.00	120.45	120.12	291451	350.10	295	-	-
SRTRANSFIN	EQ	18-Jul-2022	1314.65	1332.00	1418.95	1323.00	1405.60	1397.10	1365.12	1084069	14798.81	38737	361237	33.32
SRTRANSFIN	YH	18-Jul-2022	1015.00	1016.00	1016.00	1015.00	1015.00	1015.86	1015.87	23	0.23	2	23	100.00
SRTRANSFIN	YI	18-Jul-2022	1040.00	1053.00	1058.00	1044.00	1044.00	1044.00	1051.14	120	1.26	4	120	100.00
SRTRANSFIN	YL	18-Jul-2022	1050.00	1057.00	1057.00	1051.00	1051.00	1051.11	1051.51	682	7.17	8	682	100.00
SRTRANSFIN	YO	18-Jul-2022	1025.00	1024.99	1024.99	1011.00	1024.94	1024.94	1019.11	695	7.08	14	695	100.00
SRTRANSFIN	YS	18-Jul-2022	1058.00	1084.66	1084.66	1084.66	1084.66	1084.66	1084.66	32	0.35	1	32	100.00
SRTRANSFIN	YZ	18-Jul-2022	1090.00	1095.00	1095.00	1061.01	1061.01	1061.01	1078.01	2	0.02	2	2	100.00
SRTRANSFIN	Z2	18-Jul-2022	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	150	2.09	2	150	100.00
SRTRANSFIN	Z3	18-Jul-2022	1016.00	1001.00	1001.00	992.11	992.11	992.11	996.51	200	1.99	6	200	100.00
SRTRANSFIN	Z5	18-Jul-2022	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	10	0.10	1	10	100.00
SRTRANSFIN	Z8	18-Jul-2022	1085.00	1110.00	1110.00	1104.00	1104.00	1104.00	1107.67	60	0.66	5	60	100.00
SRTRANSFIN	ZD	18-Jul-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	2	100	100.00
SRTRANSFIN	ZG	18-Jul-2022	1043.00	1049.90	1053.00	1049.90	1053.00	1051.50	1050.97	3	0.03	3	1	33.33
SRTRANSFIN	ZK	18-Jul-2022	1274.00	1274.00	1274.00	1274.00	1274.00	1274.00	1274.00	17	0.22	1	17	100.00
SSWL	EQ	18-Jul-2022	813.70	825.90	847.70	822.05	845.00	844.45	838.94	20335	170.60	1988	9642	47.42
STAMPEDE	BE	18-Jul-2022	0.65	0.60	0.70	0.60	0.70	0.70	0.64	117571	0.75	24	-	-
STAR	EQ	18-Jul-2022	340.00	345.00	345.00	339.40	343.70	343.70	342.41	305788	1047.05	6088	62540	20.45
STARCEMENT	EQ	18-Jul-2022	84.65	85.00	86.35	84.45	85.10	85.25	85.35	38823	33.13	848	26218	67.53
STARHEALTH	EQ	18-Jul-2022	619.65	630.00	691.90	630.00	683.00	671.55	652.96	1584086	10343.48	67493	433125	27.34
STARPAPER	EQ	18-Jul-2022	156.30	157.95	163.45	157.60	161.00	160.85	161.01	196061	315.67	4735	68859	35.12
STARTECK	EQ	18-Jul-2022	137.20	147.00	147.00	130.65	130.70	131.60	136.78	12798	17.51	203	915	7.15
STCINDIA	EQ	18-Jul-2022	82.95	83.50	90.00	83.50	85.80	85.35	85.53	29979	25.64	564	16824	56.12
STEELCAS	EQ	18-Jul-2022	371.55	378.95	384.00	367.00	382.60	377.50	376.47	8360	31.47	320	6153	73.60
STEELCITY	EQ	18-Jul-2022	55.80	56.80	56.80	55.05	55.30	55.55	55.65	6662	3.71	172	4461	66.96
STEELXIND	EQ	18-Jul-2022	22.45	23.00	23.55	22.00	23.55	23.30	23.07	7309446	1686.13	6481	4856468	66.44
STEL	EQ	18-Jul-2022	113.95	113.95	118.00	111.35	114.00	114.25	114.39	6448	7.38	330	3129	48.53
STERTOOLS	EQ	18-Jul-2022	269.00	276.00	276.70	255.55	255.55	256.00	262.22	171248	449.05	3555	105548	61.63
STLTECH	EQ	18-Jul-2022	141.00	142.95	145.10	141.55	142.00	141.95	142.82	552680	789.36	8838	260393	47.11
STOVEKRAFT	EQ	18-Jul-2022	572.95	579.80	583.90	558.25	579.50	579.95	571.09	374828	2140.59	12900	173294	46.23
STYLAMIND	EQ	18-Jul-2022	987.00	988.75	1047.00	988.75	1025.00	1024.35	1024.32	29615	303.35	2125	20840	70.37
SUBCAPCITY	BE	18-Jul-2022	131.60	138.15	138.15	138.15	138.15	138.15	138.15	516	0.71	15	-	-
SUBEXLTD	EQ	18-Jul-2022	25.85	26.15	26.40	25.60	26.10	25.95	25.96	3017111	783.39	8391	847355	28.08
SUBROS	EQ	18-Jul-2022	313.15	315.05	321.80	314.05	319.40	315.80	317.67	9240	29.35	587	4257	46.07
SUDARSCHEM	EQ	18-Jul-2022	428.95	430.00	446.30	430.00	443.60	441.30	440.17	115083	506.56	5393	46253	40.19
SUMEETINDS	EQ	18-Jul-2022	6.30	6.45	6.55	6.20	6.55	6.35	6.33	59047	3.74	279	47844	81.03
SUMICHEM	EQ	18-Jul-2022	487.85	489.20	499.60	480.90	481.15	482.70	490.05	384786	1885.64	11622	158533	41.20
SUMIT	EQ	18-Jul-2022	10.05	10.40	10.40	10.05	10.25	10.20	10.21	2807	0.29	24	2680	95.48
SUMMITSEC	EQ	18-Jul-2022	545.50	546.00	565.00	546.00	559.00	558.50	554.84	2926	16.23	323	1623	55.47
SUNCLAYLTD	EQ	18-Jul-2022	4358.20	4352.00	4500.00	4351.30	4471.20	4488.20	4456.40	6414	285.83	1658	3254	50.73
SUNDARAM	EQ	18-Jul-2022	2.80	2.75	2.90	2.75	2.80	2.80	2.82	393376	11.10	361	255885	65.05
SUNDARMFIN	EQ	18-Jul-2022	1816.70	1801.25	1854.60	1801.25	1850.00	1830.95	1825.88	23909	436.55	3193	13354	55.85
SUNDARMHLD	EQ	18-Jul-2022	72.95	73.00	77.40	73.00	75.80	75.95	75.24	160523	120.78	1079	120483	75.06
SUNDRMBRAK	EQ	18-Jul-2022	344.90	345.55	354.95	345.55	351.05	350.60	350.60	271	0.95	47	116	42.80
SUNDRMFAST	EQ	18-Jul-2022	800.30	804.30	818.85	795.00	796.50	799.55	802.87	53279	427.76	6253	31975	60.01
SUNFLAG	EQ	18-Jul-2022	84.00	84.65	84.65	82.50	83.00	83.25	83.86	216735	181.75	3386	108873	50.23
SUNPHARMA	EQ	18-Jul-2022	878.40	888.60	895.60	878.55	881.00	882.80	885.69	2866600	25389.24	51764	1721908	60.07
SUNTECK	EQ	18-Jul-2022	507.00	511.00	512.70	505.10	507.90	507.40	508.06	435220	2211.17	11636	100481	23.09
SUNTV	EQ	18-Jul-2022	418.25	420.10	425.80	420.10	424.00	424.05	423.52	807558	3420.15	16450	444499	55.04
SUPERHOUSE	EQ	18-Jul-2022	220.25	219.40	252.00	211.80	243.00	243.15	237.45	444375	1055.16	14543	117056	26.34
SUPERSPIN	EQ	18-Jul-2022	10.00	10.20	10.20	9.50	9.50	9.55	9.60	102155	9.81	272	61945	60.64
SUPRAJIT	EQ	18-Jul-2022	328.95	331.80	334.50	327.45	331.50	330.45	330.58	200093	661.46	7211	78870	39.42
SUPREMEENG	EQ	18-Jul-2022	2.55	2.55	2.65	2.55	2.65	2.65	2.62	520775	13.67	366	382582	73.46
SUPREMEIND	EQ	18-Jul-2022	1825.35	1834.45	1882.15	1827.15	1869.00	1869.80	1852.24	128413	2378.51	4052	113841	88.65
SUPREMEINF	EQ	18-Jul-2022	13.85	14.50	14.50	14.50	14.50	14.50	14.50	7067	1.02	30	7067	100.00
SUPRIYA	EQ	18-Jul-2022	368.90	378.60	406.70	372.85	393.00	393.35	396.53	1868692	7409.87	49220	344811	18.45
SURANASOL	EQ	18-Jul-2022	19.90	19.80	20.70	19.80	20.45	20.20	20.23	33508	6.78	426	22258	66.43
SURANAT&P	EQ	18-Jul-2022	10.30	10.55	10.70	10.10	10.35	10.30	10.40	40419	4.20	252	30051	74.35
SURANI	SM	18-Jul-2022	37.40	36.00	36.00	36.00	36.00	36.00	36.00	2000	0.72	1	2000	100.00
SURYALAXMI	EQ	18-Jul-2022	62.90	62.15	62.50	60.30	61.60	61.65	61.52	11639	7.16	187	6484	55.71
SURYAROSNI	EQ	18-Jul-2022	373.00	376.90	378.20	371.50	374.50	375.45	375.35	56612	212.49	5009	29035	51.29
SURYODAY	EQ	18-Jul-2022	80.70	81.55	81.95	79.65	81.15	81.25	81.06	50478	40.92	917	31070	61.55
SUTLEJTEX	EQ	18-Jul-2022	63.30	63.95	66.40	63.50	65.65	65.55	65.11	159528	103.87	1674	69188	43.37
SUULD	EQ	18-Jul-2022	45.10	42.85	42.85	42.85	42.85	42.85	42.85	146863	62.93	864	146863	100.00
SUVEN	EQ	18-Jul-2022	68.45	69.50	69.90	68.20	69.90	69.40	69.14	132922	91.90	2092	52108	39.20
SUVENPHAR	EQ	18-Jul-2022	460.40	468.95	468.95	455.10	459.60	459.90	462.12	288974	1335.42	10469	184385	63.81
SUVIDHAA	EQ	18-Jul-2022	6.20	6.30	6.30	6.10	6.15	6.20	6.18	35941	2.22	227	22595	62.87
SUZLON	EQ	18-Jul-2022	6.35	6.40	6.45	6.25	6.35	6.35	6.31	37612206	2373.13	26747	17410055	46.29
SVPGLOB	EQ	18-Jul-2022	36.55	36.55	37.80	36.30	37.40	37.25	37.30	186983	69.75	1221	75511	40.38
SWANENERGY	EQ	18-Jul-2022	189.45	189.95	195.00	186.80	189.35	188.90	188.98	84164	159.05	1811	58341	69.32
SWARAJ	SM	18-Jul-2022	50.00	50.00	50.00	50.00	50.00	50.00	50.00	2000	1.00	1	2000	100.00
SWARAJENG	EQ	18-Jul-2022	1446.10	1446.15	1475.00	1444.40	1468.00	1467.65	1466.11	2280	33.43	559	1553	68.11
SWELECTES	EQ	18-Jul-2022	306.20	305.05	310.70	301.40	309.00	307.75	307.84	16791	51.69	922	5707	33.99
SWSOLAR	EQ	18-Jul-2022	282.30	286.00	293.65	283.35	291.20	291.95	288.37	170156	490.67	5107	74796	43.96
SYMPHONY	EQ	18-Jul-2022	853.85	866.65	871.45	854.00	865.70	865.20	863.61	18047	155.86	5127	9207	51.02
SYNGENE	EQ	18-Jul-2022	613.20	614.15	627.15	614.15	624.10	624.15	622.88	612714	3816.46	14789	141573	23.11
TAINWALCHM	EQ	18-Jul-2022	87.75	86.00	92.00	81.30	83.20	83.40	85.72	129084	110.66	2569	40769	31.58
TAJGVK	EQ	18-Jul-2022	143.60	143.00	147.00	143.00	145.50	146.00	145.00	84321	122.26	3476	48501	57.52
TAKE	EQ	18-Jul-2022	25.25	25.40	26.30	25.35	25.65	25.70	25.87	370153	95.76	2398	155438	41.99
TALBROAUTO	EQ	18-Jul-2022	492.30	499.00	521.15	497.05	511.50	509.70	512.40	82192	421.15	4655	34956	42.53
TANLA	EQ	18-Jul-2022	907.90	905.00	1012.00	904.95	962.00	961.40	976.23	1540770	15041.47	57287	304610	19.77
TANTIACONS	BZ	18-Jul-2022	11.80	12.05	12.20	11.30	12.00	11.75	11.53	15355	1.77	53	-	-
TARC	EQ	18-Jul-2022	35.60	35.70	36.25	35.20	35.45	35.50	35.67	248402	88.62	1735	171990	69.24
TARMAT	EQ	18-Jul-2022	49.35	50.05	52.00	50.00	51.80	51.25	51.24	13361	6.85	211	6278	46.99
TARSONS	EQ	18-Jul-2022	823.40	836.00	840.70	818.10	825.00	828.65	827.21	122172	1010.62	6943	41964	34.35
TASTYBITE	EQ	18-Jul-2022	11527.60	11689.00	11998.95	11688.95	11826.00	11858.10	11885.63	5482	651.57	1844	3106	56.66
TATACAPHSG	N2	18-Jul-2022	1047.50	1044.00	1045.50	1044.00	1045.00	1045.16	1044.94	120	1.25	6	120	100.00
TATACAPHSG	N4	18-Jul-2022	1053.95	1053.95	1053.95	1030.00	1053.95	1053.90	1038.13	729	7.57	11	600	82.30
TATACAPHSG	N6	18-Jul-2022	1065.00	1069.80	1069.80	1064.99	1064.99	1064.99	1067.40	90	0.96	9	45	50.00
TATACAPHSG	NB	18-Jul-2022	1128.50	1128.50	1128.50	1128.50	1128.50	1128.50	1128.50	1	0.01	1	1	100.00
TATACHEM	EQ	18-Jul-2022	854.50	862.00	863.25	856.00	858.90	858.80	859.32	536664	4611.69	13267	179413	33.43
TATACOFFEE	EQ	18-Jul-2022	217.25	217.95	218.95	216.20	217.60	217.60	217.47	662340	1440.38	6957	193067	29.15
TATACOMM	EQ	18-Jul-2022	983.60	989.00	1028.65	987.50	1011.65	1011.90	1011.09	827545	8367.21	31279	356303	43.06
TATACONSUM	EQ	18-Jul-2022	790.55	797.80	797.95	787.80	794.00	794.35	792.89	1335985	10592.94	38003	558198	41.78
TATAELXSI	EQ	18-Jul-2022	8060.60	8100.40	8185.95	8064.00	8099.80	8104.05	8125.10	288203	23416.77	37239	66590	23.11
TATAINVEST	EQ	18-Jul-2022	1363.10	1370.00	1435.00	1370.00	1425.00	1425.80	1407.52	29526	415.58	4050	15568	52.73
TATAMETALI	EQ	18-Jul-2022	701.65	704.70	713.90	684.00	700.00	697.25	701.76	90079	632.14	4475	23544	26.14
TATAMOTORS	EQ	18-Jul-2022	440.20	443.95	453.80	443.20	450.50	450.90	449.21	21185764	95168.00	237488	7632064	36.02
TATAMTRDVR	EQ	18-Jul-2022	228.20	230.90	235.55	227.10	228.00	228.70	231.50	4830955	11183.72	42153	2053931	42.52
TATAPOWER	EQ	18-Jul-2022	225.00	226.95	228.90	225.50	227.70	227.80	227.26	11035599	25079.61	80829	3492809	31.65
TATASTEEL	EQ	18-Jul-2022	883.80	897.00	908.00	892.25	904.00	904.30	900.76	7306081	65810.16	142942	1454738	19.91
TATASTLLP	EQ	18-Jul-2022	581.00	590.00	590.00	577.00	581.65	578.70	581.45	86967	505.67	4873	34983	40.23
TATVA	EQ	18-Jul-2022	2388.45	2402.00	2466.00	2381.30	2430.00	2430.45	2435.41	13845	337.18	2723	7463	53.90
TBZ	EQ	18-Jul-2022	70.70	71.60	71.70	70.10	70.40	70.45	70.76	112415	79.54	1554	67865	60.37
TCFSL	ND	18-Jul-2022	1094.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	100	1.12	1	100	100.00
TCFSL	NF	18-Jul-2022	1178.00	1198.00	1198.99	1185.10	1198.99	1197.92	1197.95	307	3.68	6	300	97.72
TCFSL	NH	18-Jul-2022	1076.00	1076.01	1076.01	1076.01	1076.01	1076.01	1076.01	15	0.16	2	15	100.00
TCFSL	NJ	18-Jul-2022	1103.00	1097.01	1097.01	1097.01	1097.01	1097.01	1097.01	10	0.11	1	10	100.00
TCFSL	NL	18-Jul-2022	1122.41	1123.01	1123.01	1121.01	1121.01	1122.25	1122.26	75	0.84	6	55	73.33
TCFSL	NN	18-Jul-2022	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	11	0.13	4	11	100.00
TCI	EQ	18-Jul-2022	710.45	714.00	730.00	706.15	706.15	710.20	713.93	18109	129.29	1987	9203	50.82
TCIDEVELOP	EQ	18-Jul-2022	380.95	381.00	389.40	372.70	373.05	373.65	381.15	1050	4.00	99	701	66.76
TCIEXP	EQ	18-Jul-2022	1513.75	1527.70	1527.70	1490.75	1501.00	1503.75	1508.01	26738	403.21	3652	16036	59.97
TCIFINANCE	BE	18-Jul-2022	7.90	5.25	5.25	4.75	5.25	5.15	5.08	11798	0.60	72	-	-
TCNSBRANDS	EQ	18-Jul-2022	533.55	533.50	546.20	533.20	539.30	542.15	542.97	39426	214.07	2709	28738	72.89
TCPLPACK	EQ	18-Jul-2022	1020.25	1020.25	1057.90	1015.00	1023.00	1020.25	1032.01	35550	366.88	1801	21482	60.43
TCS	EQ	18-Jul-2022	2994.60	3023.00	3076.95	3014.30	3065.90	3063.50	3054.22	3202795	97820.51	188515	1699159	53.05
TDPOWERSYS	EQ	18-Jul-2022	505.50	510.00	530.75	509.95	530.75	530.75	524.89	48824	256.27	1955	37255	76.30
TEAMLEASE	EQ	18-Jul-2022	3571.55	3607.25	3737.50	3560.00	3635.75	3625.50	3646.35	20375	742.94	5609	11213	55.03
TECH	EQ	18-Jul-2022	26.71	29.75	29.75	26.44	27.66	27.60	27.48	9721	2.67	180	5049	51.94
TECHIN	EQ	18-Jul-2022	12.10	12.45	12.70	11.65	12.70	12.70	12.36	22837	2.82	189	16509	72.29
TECHM	EQ	18-Jul-2022	973.80	985.00	1022.00	984.20	1010.00	1008.00	1008.47	3946821	39802.49	93185	1282259	32.49
TECHNOE	EQ	18-Jul-2022	302.75	307.30	307.95	303.60	305.55	305.20	304.89	60494	184.44	2137	44626	73.77
TEGA	EQ	18-Jul-2022	468.50	468.50	480.00	466.85	470.50	470.00	471.29	29172	137.49	1916	13850	47.48
TEJASNET	EQ	18-Jul-2022	472.80	477.00	484.20	474.00	476.00	476.15	478.08	391565	1871.98	18999	230619	58.90
TEMBO	EQ	18-Jul-2022	168.25	174.50	176.50	166.65	169.90	171.50	170.29	39876	67.90	270	10613	26.62
TERASOFT	EQ	18-Jul-2022	37.75	38.65	39.40	37.20	37.75	37.70	38.54	57140	22.02	792	36664	64.17
TEXINFRA	EQ	18-Jul-2022	59.50	60.65	60.65	59.30	60.00	60.00	60.00	12035	7.22	435	9163	76.14
TEXMOPIPES	EQ	18-Jul-2022	66.30	66.80	68.80	66.75	67.90	67.75	67.76	94046	63.72	1817	52647	55.98
TEXRAIL	EQ	18-Jul-2022	43.30	43.60	43.65	41.90	42.05	42.05	42.57	674492	287.15	2938	338860	50.24
TFCILTD	EQ	18-Jul-2022	55.95	55.90	55.95	55.15	55.30	55.50	55.51	44838	24.89	632	27783	61.96
TFL	EQ	18-Jul-2022	6.85	6.95	7.15	6.55	6.80	6.60	6.76	42511	2.87	137	17090	40.20
TGBHOTELS	EQ	18-Jul-2022	8.75	9.15	9.15	8.55	9.15	9.15	9.03	46239	4.18	126	34654	74.95
THANGAMAYL	EQ	18-Jul-2022	1091.90	1097.40	1120.00	1092.00	1111.00	1115.80	1109.20	3816	42.33	846	1997	52.33
THEINVEST	EQ	18-Jul-2022	89.30	90.95	90.95	88.70	88.70	89.05	89.50	4770	4.27	138	2557	53.61
THEJO	SM	18-Jul-2022	837.00	845.00	855.00	825.00	855.00	855.00	844.14	1050	8.86	7	1050	100.00
THEMISMED	EQ	18-Jul-2022	811.50	845.00	845.00	820.10	829.00	830.10	831.24	1039	8.64	115	737	70.93
THERMAX	EQ	18-Jul-2022	2053.45	2069.00	2134.00	2049.00	2052.00	2056.35	2078.98	74371	1546.16	7342	40879	54.97
THOMASCOOK	EQ	18-Jul-2022	61.70	62.15	63.90	62.00	62.75	63.20	63.06	161264	101.69	1833	98424	61.03
THOMASCOTT	BE	18-Jul-2022	39.35	38.75	39.80	37.45	38.00	38.65	38.68	1237	0.48	21	-	-
THYROCARE	EQ	18-Jul-2022	617.60	619.00	625.20	617.00	621.90	621.10	620.95	32928	204.47	3497	19301	58.62
TI	EQ	18-Jul-2022	78.85	78.85	80.00	77.70	78.25	78.45	79.08	66190	52.34	1011	43264	65.36
TIDEWATER	EQ	18-Jul-2022	1004.90	1005.05	1019.00	1005.00	1006.00	1005.90	1010.85	8968	90.65	1550	5709	63.66
TIIL	EQ	18-Jul-2022	929.35	932.05	979.85	932.05	963.00	961.00	961.12	12550	120.62	1630	5331	42.48
TIINDIA	EQ	18-Jul-2022	1999.30	2028.85	2030.95	1999.45	2012.00	2014.80	2018.44	171920	3470.10	15512	118784	69.09
TIJARIA	EQ	18-Jul-2022	5.45	5.70	5.70	5.35	5.70	5.70	5.58	19690	1.10	76	17149	87.09
TIL	EQ	18-Jul-2022	94.25	97.05	98.80	93.10	95.00	94.65	94.49	7962	7.52	250	4576	57.47
TIMESGTY	EQ	18-Jul-2022	43.00	42.55	46.05	42.15	44.90	44.85	44.62	6541	2.92	124	3766	57.58
TIMETECHNO	EQ	18-Jul-2022	109.05	109.95	112.35	109.40	111.80	111.25	110.78	2068403	2291.42	10626	655708	31.70
TIMKEN	EQ	18-Jul-2022	2613.50	2629.90	2677.00	2622.50	2674.90	2654.75	2652.35	89898	2384.41	11734	36404	40.49
TINPLATE	EQ	18-Jul-2022	328.10	331.50	333.65	329.45	333.10	332.85	332.13	123813	411.22	4591	60062	48.51
TIPSINDLTD	EQ	18-Jul-2022	1790.80	1807.00	1867.00	1772.90	1840.25	1850.95	1825.52	10540	192.41	2316	7427	70.46
TIRUMALCHM	EQ	18-Jul-2022	252.05	254.30	257.10	247.00	250.25	250.45	250.60	439416	1101.20	7862	173754	39.54
TIRUPATIFL	EQ	18-Jul-2022	9.50	9.50	10.45	9.45	10.45	10.45	10.24	178807	18.30	272	154108	86.19
TITAN	EQ	18-Jul-2022	2189.70	2196.00	2247.30	2194.05	2231.00	2237.45	2231.23	2016386	44990.22	86134	1216255	60.32
TNIDETF	EQ	18-Jul-2022	51.62	51.65	53.02	51.62	53.02	52.92	52.68	7379	3.89	119	5228	70.85
TNPETRO	EQ	18-Jul-2022	100.75	101.50	102.50	101.00	101.45	101.50	101.79	147565	150.21	3094	64249	43.54
TNPL	EQ	18-Jul-2022	193.70	194.70	204.00	194.70	202.95	202.40	201.01	391848	787.65	12022	157046	40.08
TNTELE	BE	18-Jul-2022	7.25	6.90	7.35	6.90	7.35	7.15	7.03	17935	1.26	83	-	-
TOKYOPLAST	EQ	18-Jul-2022	92.75	94.05	94.05	90.35	90.35	91.00	91.46	5296	4.84	151	4088	77.19
TORNTPHARM	EQ	18-Jul-2022	1518.00	1536.80	1536.80	1494.05	1505.00	1506.05	1507.94	134792	2032.59	10971	59351	44.03
TORNTPOWER	EQ	18-Jul-2022	497.05	500.00	518.00	500.00	518.00	516.85	510.67	668856	3415.65	16395	131461	19.65
TOTAL	EQ	18-Jul-2022	67.95	69.35	73.60	68.20	72.25	72.35	71.60	73271	52.46	708	50801	69.33
TOUCHWOOD	EQ	18-Jul-2022	64.45	63.20	65.40	61.25	64.35	63.75	63.04	6530	4.12	139	4545	69.60
TPLPLASTEH	EQ	18-Jul-2022	163.85	168.00	181.65	168.00	176.90	176.55	177.61	169969	301.89	2583	122954	72.34
TREEHOUSE	BE	18-Jul-2022	14.05	14.70	14.75	14.70	14.75	14.75	14.72	34619	5.10	75	-	-
TREJHARA	EQ	18-Jul-2022	57.05	57.05	58.75	56.75	57.75	57.50	57.54	14157	8.15	289	8778	62.00
TRENT	EQ	18-Jul-2022	1210.70	1222.00	1237.70	1202.70	1207.50	1208.55	1216.73	980588	11931.11	27648	231525	23.61
TRF	BE	18-Jul-2022	128.45	122.50	129.00	122.05	129.00	126.75	124.45	6677	8.31	126	-	-
TRIDENT	EQ	18-Jul-2022	36.20	35.55	38.00	35.50	38.00	38.00	37.29	5343388	1992.46	21563	3323371	62.20
TRIGYN	EQ	18-Jul-2022	102.00	102.00	108.80	101.90	106.75	106.80	106.69	237940	253.85	4450	86630	36.41
TRIL	EQ	18-Jul-2022	29.30	29.80	30.25	29.45	29.90	29.80	29.85	80032	23.89	870	43685	54.58
TRITURBINE	EQ	18-Jul-2022	155.55	156.85	160.25	156.60	157.15	157.55	158.19	71819	113.61	1974	35091	48.86
TRIVENI	EQ	18-Jul-2022	247.65	249.55	256.00	248.30	252.00	252.50	251.87	312653	787.49	7007	88346	28.26
TTKHLTCARE	EQ	18-Jul-2022	870.45	880.00	880.00	854.95	863.90	863.30	866.08	8000	69.29	825	5342	66.78
TTKPRESTIG	EQ	18-Jul-2022	835.55	833.00	848.00	831.20	843.00	843.70	842.79	42187	355.55	4189	24672	58.48
TTL	EQ	18-Jul-2022	71.55	72.55	73.00	71.55	72.70	72.40	72.52	14081	10.21	262	7721	54.83
TTML	EQ	18-Jul-2022	114.00	115.65	119.70	115.25	118.30	118.25	117.49	4017554	4720.29	25359	1263309	31.44
TV18BRDCST	EQ	18-Jul-2022	38.30	38.65	39.80	38.55	39.40	39.45	39.22	6650851	2608.63	12331	2586952	38.90
TVSELECT	EQ	18-Jul-2022	200.45	201.00	204.95	199.30	201.70	201.55	202.62	42113	85.33	1597	22484	53.39
TVSMOTOR	EQ	18-Jul-2022	871.65	876.00	881.75	871.00	878.00	878.20	877.69	1456093	12779.99	35742	517712	35.55
TVSSRICHAK	EQ	18-Jul-2022	1840.10	1850.00	1871.80	1811.40	1838.00	1850.15	1850.34	5244	97.03	744	3974	75.78
TVTODAY	EQ	18-Jul-2022	264.30	264.30	271.30	262.60	271.00	271.05	268.85	31351	84.29	2175	13974	44.57
TVVISION	BE	18-Jul-2022	2.85	2.90	2.90	2.75	2.80	2.80	2.78	3999	0.11	13	-	-
TWL	EQ	18-Jul-2022	121.85	122.60	124.10	121.15	122.20	122.60	122.95	426587	524.48	3798	172571	40.45
UBL	EQ	18-Jul-2022	1653.10	1661.00	1676.25	1640.55	1648.00	1645.50	1663.16	259194	4310.80	14891	126424	48.78
UCALFUEL	EQ	18-Jul-2022	121.35	123.15	124.70	120.05	123.10	123.90	122.76	14637	17.97	469	8458	57.79
UCL	SM	18-Jul-2022	62.00	57.10	59.90	57.10	59.90	59.90	58.50	4000	2.34	2	2000	50.00
UCOBANK	EQ	18-Jul-2022	11.20	11.30	11.35	11.10	11.25	11.25	11.20	2042687	228.74	21463	749291	36.68
UDAICEMENT	EQ	18-Jul-2022	29.70	29.50	30.25	29.50	30.00	30.00	29.97	63250	18.95	510	41592	65.76
UFLEX	EQ	18-Jul-2022	611.05	615.60	620.90	612.00	615.90	615.35	615.93	133208	820.47	5100	51025	38.30
UFO	EQ	18-Jul-2022	92.30	94.00	94.00	91.20	92.50	92.30	92.58	39094	36.19	846	22732	58.15
UGARSUGAR	EQ	18-Jul-2022	52.40	53.70	54.80	52.60	53.75	53.95	53.94	164722	88.86	1716	93495	56.76
UGROCAP	EQ	18-Jul-2022	154.35	155.00	155.95	152.25	155.00	154.35	154.33	14839	22.90	1657	5805	39.12
UGROCAP	N3	18-Jul-2022	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	1	10	100.00
UGROCAP	N4	18-Jul-2022	1000.00	1019.80	1019.80	1019.80	1019.80	1019.80	1019.80	3	0.03	1	3	100.00
UJAAS	BE	18-Jul-2022	3.30	3.40	3.40	3.25	3.30	3.30	3.34	185117	6.18	453	-	-
UJJIVAN	EQ	18-Jul-2022	156.10	155.30	159.50	155.30	157.50	158.80	157.72	404161	637.46	5697	168435	41.68
UJJIVANSFB	EQ	18-Jul-2022	15.90	16.00	16.10	15.80	15.90	15.90	15.94	552464	88.06	1972	365399	66.14
ULTRACEMCO	EQ	18-Jul-2022	5807.05	5832.00	5991.00	5811.40	5987.30	5982.40	5934.03	512929	30437.36	53242	270789	52.79
UMAEXPORTS	EQ	18-Jul-2022	54.25	55.70	56.25	54.90	55.80	55.20	55.61	91296	50.77	1064	43026	47.13
UMANGDAIRY	EQ	18-Jul-2022	53.95	54.75	55.95	54.05	54.40	54.90	54.91	5587	3.07	217	2492	44.60
UMESLTD	EQ	18-Jul-2022	3.95	4.10	4.10	4.10	4.10	4.10	4.10	10890	0.45	25	10890	100.00
UNICHEMLAB	EQ	18-Jul-2022	271.65	273.05	278.90	272.45	275.00	277.15	275.58	43728	120.51	1550	30556	69.88
UNIDT	EQ	18-Jul-2022	387.15	389.95	405.00	386.15	401.00	397.75	395.76	17273	68.36	774	8736	50.58
UNIENTER	EQ	18-Jul-2022	125.75	127.50	128.95	125.00	125.00	125.55	126.98	5801	7.37	204	3228	55.65
UNIINFO	EQ	18-Jul-2022	21.90	21.00	22.90	21.00	21.50	21.55	21.97	7126	1.57	18	451	6.33
UNIONBANK	EQ	18-Jul-2022	36.50	36.80	37.40	36.60	37.15	37.15	37.06	4455564	1651.31	11273	2329933	52.29
UNITECH	BZ	18-Jul-2022	1.65	1.65	1.70	1.65	1.70	1.70	1.66	1280544	21.24	549	-	-
UNITEDPOLY	EQ	18-Jul-2022	40.05	40.10	41.65	38.05	38.05	38.05	39.37	27907	10.99	269	17805	63.80
UNITEDTEA	EQ	18-Jul-2022	323.20	323.00	336.00	323.00	325.80	324.65	326.67	6697	21.88	243	4996	74.60
UNIVASTU	EQ	18-Jul-2022	62.10	62.10	67.50	61.55	66.00	65.75	65.05	81973	53.32	570	31687	38.66
UNIVCABLES	EQ	18-Jul-2022	147.60	148.45	155.00	145.85	150.00	149.60	151.37	28751	43.52	456	16243	56.50
UNIVPHOTO	EQ	18-Jul-2022	561.05	561.05	561.05	527.10	534.00	535.10	534.97	3128	16.73	409	1956	62.53
UPL	EQ	18-Jul-2022	669.35	676.95	687.75	675.00	685.55	685.05	682.21	1868531	12747.39	50427	1133397	60.66
URJA	EQ	18-Jul-2022	11.50	11.55	11.70	11.10	11.35	11.30	11.37	1977959	224.85	6618	1129051	57.08
USHAMART	EQ	18-Jul-2022	127.15	128.15	129.80	124.60	125.60	125.45	127.04	555005	705.09	6240	257589	46.41
UTIAMC	EQ	18-Jul-2022	629.30	636.85	656.00	622.25	653.90	649.90	643.73	197532	1271.58	8482	128870	65.24
UTIBANKETF	EQ	18-Jul-2022	35.02	35.02	35.69	35.02	35.52	35.68	35.32	6219	2.20	105	2979	47.90
UTINEXT50	EQ	18-Jul-2022	40.82	41.50	41.50	40.80	41.31	41.34	41.25	13611	5.61	163	11114	81.65
UTINIFTETF	EQ	18-Jul-2022	1701.47	1730.00	1732.00	1704.00	1725.00	1724.16	1718.55	752	12.92	109	607	80.72
UTISENSETF	EQ	18-Jul-2022	567.33	574.40	577.65	567.00	577.51	577.34	574.68	26502	152.30	137	23646	89.22
UTISXN50	EQ	18-Jul-2022	47.14	47.45	48.03	47.14	47.96	47.99	47.63	856	0.41	87	279	32.59
UTTAMSTL	BE	18-Jul-2022	3.25	3.25	3.35	3.15	3.35	3.35	3.28	341625	11.21	433	-	-
UTTAMSUGAR	EQ	18-Jul-2022	268.15	271.00	272.70	265.05	266.25	266.15	267.86	130216	348.79	4235	45052	34.60
V2RETAIL	EQ	18-Jul-2022	105.00	105.70	109.00	105.70	109.00	107.00	106.83	9389	10.03	245	5286	56.30
VADILALIND	EQ	18-Jul-2022	2180.60	2210.00	2247.70	2030.10	2069.90	2057.20	2134.61	113223	2416.87	19999	34973	30.89
VAIBHAVGBL	EQ	18-Jul-2022	299.15	303.35	305.20	302.00	305.10	304.30	303.54	108751	330.10	4030	52663	48.43
VAISHALI	EQ	18-Jul-2022	82.35	82.00	85.50	82.00	84.15	84.20	84.26	46193	38.92	389	35305	76.43
VAKRANGEE	EQ	18-Jul-2022	29.90	30.40	30.45	29.75	29.85	29.95	29.97	2528529	757.68	6638	817293	32.32
VALIANTORG	EQ	18-Jul-2022	621.00	621.10	641.55	612.05	631.00	630.45	629.24	259094	1630.33	12122	65055	25.11
VARDHACRLC	EQ	18-Jul-2022	49.60	50.55	52.00	49.70	51.00	51.25	51.13	102254	52.28	856	54914	53.70
VARDMNPOLY	EQ	18-Jul-2022	25.85	26.45	27.10	25.45	26.75	26.90	26.79	51055	13.68	395	33613	65.84
VARROC	EQ	18-Jul-2022	307.35	311.00	334.95	310.20	329.70	329.95	326.46	531681	1735.70	19599	123965	23.32
VASCONEQ	EQ	18-Jul-2022	21.40	21.50	22.20	21.25	22.15	22.05	21.86	200375	43.80	666	122469	61.12
VASWANI	EQ	18-Jul-2022	18.80	18.80	19.20	18.60	18.70	18.85	18.90	20410	3.86	266	14239	69.76
VBL	EQ	18-Jul-2022	826.60	836.70	865.90	827.55	858.00	856.15	845.42	1565433	13234.48	39740	982842	62.78
VCL	EQ	18-Jul-2022	12.40	12.75	13.00	12.50	13.00	13.00	12.97	1198340	155.43	1687	564106	47.07
VEDL	EQ	18-Jul-2022	227.85	231.05	238.05	229.15	237.10	237.45	234.11	15984360	37420.86	99533	5105885	31.94
VENKEYS	EQ	18-Jul-2022	1995.40	2001.10	2089.00	2001.10	2059.80	2045.15	2059.39	79440	1635.98	10238	12922	16.27
VENUSPIPES	EQ	18-Jul-2022	334.80	337.85	344.00	336.45	340.00	341.40	341.04	128502	438.25	2273	93730	72.94
VENUSREM	EQ	18-Jul-2022	223.85	223.65	229.00	216.55	218.90	218.95	222.78	38281	85.28	4329	19458	50.83
VERANDA	EQ	18-Jul-2022	227.75	231.00	231.35	227.90	228.90	228.35	229.71	61890	142.17	1281	42718	69.02
VERTOZ	EQ	18-Jul-2022	82.25	83.85	84.55	82.60	83.70	83.80	83.67	11839	9.91	267	8341	70.45
VESUVIUS	EQ	18-Jul-2022	1088.55	1096.00	1132.00	1095.00	1095.70	1099.45	1114.33	9293	103.55	1547	6498	69.92
VETO	EQ	18-Jul-2022	97.90	99.00	100.20	96.35	98.00	97.85	98.23	127081	124.83	2157	59033	46.45
VGUARD	EQ	18-Jul-2022	225.80	226.95	227.50	221.60	222.40	222.20	223.81	152327	340.92	5792	84599	55.54
VHL	EQ	18-Jul-2022	2798.30	2828.55	2981.05	2782.55	2955.10	2959.35	2903.49	1735	50.38	459	925	53.31
VICEROY	BZ	18-Jul-2022	1.75	1.80	1.80	1.80	1.80	1.80	1.80	31782	0.57	32	-	-
VIDHIING	EQ	18-Jul-2022	403.50	405.55	411.70	389.00	394.15	394.90	398.78	63250	252.23	4340	35621	56.32
VIJAYA	EQ	18-Jul-2022	321.70	324.40	324.40	314.30	318.95	317.80	317.48	84175	267.24	8639	42801	50.85
VIJIFIN	EQ	18-Jul-2022	2.80	2.80	2.85	2.70	2.85	2.85	2.79	193225	5.39	381	140397	72.66
VIKASECO	EQ	18-Jul-2022	3.65	3.70	3.75	3.65	3.75	3.70	3.70	3546689	131.36	2334	1639092	46.21
VIKASLIFE	BE	18-Jul-2022	4.80	4.80	5.00	4.80	5.00	5.00	4.95	1223736	60.60	1308	-	-
VIKASPROP	EQ	18-Jul-2022	1.10	1.10	1.10	1.00	1.00	1.00	1.00	21984397	220.77	34439	14876285	67.67
VIKASWSP	BZ	18-Jul-2022	2.45	2.45	2.55	2.40	2.55	2.50	2.54	127746	3.24	149	-	-
VIMTALABS	EQ	18-Jul-2022	397.85	404.00	406.95	396.85	398.50	398.90	402.46	30176	121.45	2312	18366	60.86
VINATIORGA	EQ	18-Jul-2022	2106.95	2112.00	2129.00	2062.35	2079.25	2076.10	2085.17	75985	1584.42	10738	27714	36.47
VINDHYATEL	EQ	18-Jul-2022	960.20	963.05	1000.00	963.05	986.10	995.65	987.37	5951	58.76	624	4164	69.97
VINEETLAB	EQ	18-Jul-2022	62.20	61.05	63.00	60.25	62.90	61.85	61.64	10670	6.58	294	6520	61.11
VINYLINDIA	EQ	18-Jul-2022	292.60	295.95	300.00	291.00	291.05	292.10	294.88	70267	207.20	2936	40659	57.86
VIPCLOTHNG	EQ	18-Jul-2022	23.20	23.85	23.85	22.90	23.40	23.40	23.30	46621	10.86	285	30131	64.63
VIPIND	EQ	18-Jul-2022	634.50	636.00	667.20	635.00	637.95	640.05	649.41	500707	3251.63	18258	181029	36.15
VIPULLTD	EQ	18-Jul-2022	16.40	16.10	17.05	16.10	17.05	16.80	16.92	12943	2.19	48	10994	84.94
VISAKAIND	EQ	18-Jul-2022	486.40	487.05	501.10	487.05	491.40	493.20	495.46	20534	101.74	1164	10083	49.10
VISASTEEL	EQ	18-Jul-2022	14.35	14.30	14.85	14.05	14.30	14.45	14.49	22797	3.30	159	14284	62.66
VISESHINFO	EQ	18-Jul-2022	0.75	0.75	0.80	0.75	0.80	0.80	0.79	18477239	145.50	6613	17283515	93.54
VISHAL	EQ	18-Jul-2022	24.80	25.25	25.25	24.10	24.90	24.90	24.76	185416	45.91	1193	133736	72.13
VISHNU	EQ	18-Jul-2022	1449.80	1449.70	1472.00	1426.20	1470.00	1464.80	1453.90	5291	76.93	887	3642	68.83
VISHWARAJ	EQ	18-Jul-2022	17.50	17.65	17.65	17.40	17.50	17.50	17.50	272489	47.70	1477	182021	66.80
VIVIDHA	EQ	18-Jul-2022	1.30	1.35	1.35	1.30	1.35	1.30	1.32	630438	8.32	1659	395115	62.67
VIVIMEDLAB	EQ	18-Jul-2022	10.50	10.80	10.90	10.25	10.40	10.45	10.53	171035	18.02	579	102245	59.78
VLSFINANCE	EQ	18-Jul-2022	142.90	144.30	146.45	142.00	143.95	143.70	143.63	21048	30.23	451	13558	64.41
VMARCIND	SM	18-Jul-2022	33.80	32.90	33.25	32.90	32.90	32.90	33.02	9000	2.97	3	6000	66.67
VMART	EQ	18-Jul-2022	2626.20	2641.70	2710.45	2612.30	2634.00	2634.70	2665.37	22397	596.96	4645	8350	37.28
VOLTAMP	EQ	18-Jul-2022	3087.30	3102.00	3129.55	3057.00	3106.00	3104.15	3096.31	33485	1036.80	5847	7631	22.79
VOLTAS	EQ	18-Jul-2022	983.00	992.00	1040.00	990.50	1033.65	1034.70	1018.96	3058816	31168.14	73138	1398739	45.73
VRLLOG	EQ	18-Jul-2022	660.50	665.20	693.00	660.35	686.00	681.70	679.80	343124	2332.57	13773	78522	22.88
VSCL	SM	18-Jul-2022	16.75	17.55	17.55	17.55	17.55	17.55	17.55	3000	0.53	1	3000	100.00
VSSL	EQ	18-Jul-2022	219.80	229.00	230.75	221.60	224.00	222.90	224.91	66460	149.48	1888	43369	65.26
VSTIND	EQ	18-Jul-2022	3118.40	3129.95	3147.40	3119.25	3130.05	3131.95	3134.15	1801	56.45	684	1313	72.90
VSTTILLERS	EQ	18-Jul-2022	2561.30	2574.15	2586.50	2549.65	2569.85	2563.10	2567.56	2542	65.27	734	1662	65.38
VTL	EQ	18-Jul-2022	267.00	269.75	318.80	268.60	305.10	307.30	303.58	5847672	17752.39	75241	1011290	17.29
WABAG	EQ	18-Jul-2022	236.35	238.35	246.00	238.35	245.40	243.10	241.94	129788	314.01	4792	69932	53.88
WALCHANNAG	EQ	18-Jul-2022	52.10	53.45	54.00	52.00	52.60	52.55	53.09	118273	62.79	1262	79333	67.08
WALPAR	SM	18-Jul-2022	35.50	36.50	37.25	36.50	37.25	37.25	37.11	18000	6.68	9	18000	100.00
WANBURY	BE	18-Jul-2022	65.60	65.80	66.75	65.25	65.50	66.00	65.91	84775	55.87	95	-	-
WATERBASE	EQ	18-Jul-2022	81.75	82.55	84.00	81.20	83.90	83.55	83.04	36919	30.66	577	21678	58.72
WEALTH	EQ	18-Jul-2022	241.90	243.25	244.05	231.95	239.00	239.05	238.95	3274	7.82	20	3104	94.81
WEBELSOLAR	EQ	18-Jul-2022	91.40	92.00	94.50	90.55	93.05	93.20	93.10	140393	130.71	1516	87071	62.02
WEIZMANIND	EQ	18-Jul-2022	46.75	50.70	50.70	47.05	48.65	48.10	47.85	2956	1.41	126	898	30.38
WELCORP	EQ	18-Jul-2022	209.45	211.60	217.50	210.80	213.85	214.40	214.63	893963	1918.70	11238	365397	40.87
WELENT	EQ	18-Jul-2022	96.55	96.55	97.95	95.75	97.80	96.90	96.81	164164	158.92	3466	60518	36.86
WELINV	EQ	18-Jul-2022	278.30	278.45	283.85	278.35	283.70	281.60	281.54	25	0.07	10	10	40.00
WELSPUNIND	EQ	18-Jul-2022	69.50	70.20	75.45	69.85	73.30	73.10	73.62	6514844	4796.00	27981	1239997	19.03
WENDT	EQ	18-Jul-2022	8161.05	8184.05	8418.95	8180.00	8397.95	8384.35	8331.98	1651	137.56	653	1050	63.60
WESTLIFE	EQ	18-Jul-2022	530.85	536.00	546.00	532.20	537.00	537.55	537.71	153950	827.80	7743	85077	55.26
WEWIN	EQ	18-Jul-2022	33.50	34.85	35.15	32.20	34.00	34.00	34.61	7292	2.52	40	4980	68.29
WFL	EQ	18-Jul-2022	146.80	145.50	150.25	141.55	146.00	146.00	146.29	468	0.68	20	100	21.37
WHEELS	EQ	18-Jul-2022	688.55	695.70	714.00	677.05	712.00	706.65	698.84	30523	213.31	1987	21338	69.91
WHIRLPOOL	EQ	18-Jul-2022	1692.80	1699.40	1705.00	1677.05	1690.00	1688.40	1690.10	74321	1256.10	4597	21826	29.37
WILLAMAGOR	EQ	18-Jul-2022	20.55	20.25	23.70	20.25	21.70	21.45	21.79	19789	4.31	173	11598	58.61
WINDLAS	EQ	18-Jul-2022	216.60	219.00	220.15	217.55	219.40	219.05	219.04	7471	16.36	476	4524	60.55
WINDMACHIN	EQ	18-Jul-2022	35.05	35.10	35.85	34.50	34.50	34.65	35.18	47108	16.57	427	32214	68.38
WINPRO	EQ	18-Jul-2022	4.45	4.55	4.55	4.40	4.50	4.45	4.46	93949	4.19	224	79515	84.64
WIPL	BE	18-Jul-2022	56.30	53.55	57.00	53.55	53.60	53.60	53.61	683	0.37	6	-	-
WIPRO	EQ	18-Jul-2022	393.85	399.00	405.70	396.65	404.90	404.75	402.64	6816197	27444.88	118480	2567813	37.67
WOCKPHARMA	EQ	18-Jul-2022	211.90	213.70	214.50	211.45	212.50	212.85	212.89	377780	804.24	7284	171494	45.40
WONDERLA	EQ	18-Jul-2022	225.90	227.05	232.00	225.05	230.00	230.95	229.35	34322	78.72	1370	18740	54.60
WORTH	EQ	18-Jul-2022	101.65	104.00	104.90	101.60	104.90	103.30	103.59	14727	15.26	187	9744	66.16
WSI	BE	18-Jul-2022	13.75	13.75	13.75	13.75	13.75	13.75	13.75	2600	0.36	5	-	-
WSTCSTPAPR	EQ	18-Jul-2022	342.55	343.20	379.10	343.20	377.85	374.55	367.14	1206247	4428.67	27053	357600	29.65
XCHANGING	EQ	18-Jul-2022	69.10	69.10	78.40	69.10	74.05	74.40	75.70	1057860	800.81	13015	253236	23.94
XELPMOC	EQ	18-Jul-2022	168.10	173.00	174.50	168.00	168.50	169.95	170.77	29279	50.00	1766	19681	67.22
XPROINDIA	BE	18-Jul-2022	796.20	799.00	825.25	780.00	792.00	792.10	804.92	10073	81.08	778	-	-
YAARI	EQ	18-Jul-2022	30.10	30.50	31.60	29.65	31.60	31.60	30.77	125401	38.59	1259	86405	68.90
YESBANK	EQ	18-Jul-2022	13.30	13.40	13.50	13.25	13.40	13.35	13.37	62818790	8401.61	48994	18237623	29.03
YUKEN	EQ	18-Jul-2022	429.10	428.50	440.00	426.60	428.30	431.95	431.75	1416	6.11	189	698	49.29
ZEEL	EQ	18-Jul-2022	224.60	226.00	232.30	225.30	230.60	230.80	228.80	5029013	11506.25	32015	1672321	33.25
ZEELEARN	EQ	18-Jul-2022	6.20	6.20	6.25	6.05	6.15	6.10	6.17	730801	45.09	842	503293	68.87
ZEEMEDIA	EQ	18-Jul-2022	14.15	14.25	14.50	14.00	14.00	14.05	14.17	510249	72.29	1556	388349	76.11
ZENITHEXPO	EQ	18-Jul-2022	72.20	73.05	74.80	73.00	73.50	73.50	74.11	222	0.16	13	208	93.69
ZENITHSTL	BE	18-Jul-2022	7.35	7.70	7.70	7.40	7.70	7.70	7.68	285814	21.96	763	-	-
ZENSARTECH	EQ	18-Jul-2022	249.85	252.80	259.75	250.05	256.00	255.05	255.45	559695	1429.77	12408	252547	45.12
ZENTEC	EQ	18-Jul-2022	168.35	173.00	173.00	169.50	172.00	171.35	171.22	73096	125.15	2528	41723	57.08
ZFCVINDIA	EQ	18-Jul-2022	8030.40	8118.00	8338.95	8010.45	8300.00	8297.10	8282.96	42589	3527.63	2911	38765	91.02
ZODIAC	BE	18-Jul-2022	117.05	118.70	122.90	115.20	122.90	122.90	122.03	50879	62.09	561	-	-
ZODIACLOTH	EQ	18-Jul-2022	82.55	83.20	83.75	81.35	82.55	82.00	82.17	18416	15.13	260	13713	74.46
ZOMATO	EQ	18-Jul-2022	53.90	54.70	55.10	52.85	53.70	53.60	53.69	47689463	25605.38	113018	13006535	27.27
ZOTA	EQ	18-Jul-2022	267.30	271.75	275.00	269.00	275.00	273.45	270.61	8001	21.65	208	5963	74.53
ZUARI	EQ	18-Jul-2022	146.65	147.85	150.00	145.45	148.40	148.10	147.57	77074	113.74	1943	43323	56.21
ZUARIIND	EQ	18-Jul-2022	139.85	140.80	143.65	139.10	140.80	141.05	141.49	24185	34.22	629	14460	59.79
ZYDUSLIFE	EQ	18-Jul-2022	370.95	370.00	372.50	356.60	358.55	358.25	362.07	4131998	14960.78	47001	2142168	51.84
ZYDUSWELL	EQ	18-Jul-2022	1613.90	1639.00	1639.00	1620.60	1633.05	1635.80	1633.46	65632	1072.07	4677	41844	63.76