nse-sec-bhavdata-full-2021-10-25.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	25-Oct-2021	58.40	59.05	59.85	55.50	56.95	56.90	56.85	110375	62.75	2310	55342	50.14
21STCENMGM	EQ	25-Oct-2021	49.35	50.30	50.30	50.30	50.30	50.30	50.30	14793	7.44	28	14793	100.00
396GS2022	GS	25-Oct-2021	81.30	81.30	81.30	81.30	81.30	81.30	81.30	100	0.08	1	100	100.00
3IINFOLTD	BE	25-Oct-2021	31.00	32.55	32.55	32.55	32.55	32.55	32.55	94036	30.61	1138	-	-
3MINDIA	EQ	25-Oct-2021	26187.95	26017.00	26299.00	25290.00	26001.20	26146.90	25781.83	3346	862.66	2445	1669	49.88
3PLAND	EQ	25-Oct-2021	13.05	13.35	13.40	12.50	13.00	12.95	12.83	7789	1.00	99	5926	76.08
5PAISA	EQ	25-Oct-2021	441.65	443.00	450.00	428.65	434.00	431.30	435.07	28279	123.03	2716	13392	47.36
619GS2034	GS	25-Oct-2021	95.30	98.00	98.00	90.59	90.59	94.29	94.30	4	0.00	2	2	50.00
63MOONS	EQ	25-Oct-2021	97.60	98.50	98.50	93.55	94.00	94.15	95.21	94175	89.67	1659	60699	64.45
667GS2035	GS	25-Oct-2021	97.50	97.60	98.00	97.60	98.00	98.00	97.80	399	0.39	2	399	100.00
667GS2050	GS	25-Oct-2021	97.90	97.01	97.01	97.01	97.01	97.01	97.01	1	0.00	1	1	100.00
676GS2061	GS	25-Oct-2021	96.72	98.50	98.50	96.00	97.50	97.50	97.46	1823	1.78	15	1813	99.45
68GS2060	GS	25-Oct-2021	96.51	96.51	96.51	96.51	96.51	96.51	96.51	100	0.10	1	100	100.00
719GS2060	GS	25-Oct-2021	109.50	109.00	109.00	109.00	109.00	109.00	109.00	826	0.90	6	826	100.00
A2ZINFRA	EQ	25-Oct-2021	4.35	4.45	4.45	4.30	4.30	4.30	4.37	398697	17.42	519	261661	65.63
AAKASH	EQ	25-Oct-2021	196.35	194.05	198.60	186.55	186.55	186.85	188.31	9921	18.68	223	6490	65.42
AAREYDRUGS	EQ	25-Oct-2021	34.60	34.60	34.95	33.35	33.60	33.80	34.04	26430	9.00	403	16927	64.04
AARON	EQ	25-Oct-2021	103.30	103.30	103.80	100.25	101.00	101.15	101.49	4206	4.27	111	2987	71.02
AARTIDRUGS	EQ	25-Oct-2021	609.55	634.00	642.00	607.00	632.50	634.05	626.36	502271	3146.01	30625	207450	41.30
AARTIIND	EQ	25-Oct-2021	1010.10	1018.00	1018.90	963.30	1000.00	1000.65	991.17	741144	7346.00	36909	258717	34.91
AARTISURF	EQ	25-Oct-2021	1381.90	1375.00	1375.00	1237.55	1303.00	1303.70	1292.67	35886	463.89	5563	18074	50.37
AARVEEDEN	EQ	25-Oct-2021	26.45	27.00	27.00	25.30	26.40	26.35	25.92	57328	14.86	278	41029	71.57
AARVI	EQ	25-Oct-2021	60.10	60.10	60.10	57.30	59.95	58.80	59.43	3725	2.21	81	2680	71.95
AAVAS	EQ	25-Oct-2021	2731.05	2757.25	2822.95	2625.00	2762.00	2791.90	2726.97	38558	1051.47	7402	17145	44.47
ABAN	BE	25-Oct-2021	58.50	59.70	60.00	55.90	56.00	56.45	57.33	95431	54.71	1023	-	-
ABB	EQ	25-Oct-2021	1909.30	1920.00	1970.00	1830.00	1839.95	1850.20	1882.67	335087	6308.60	27930	164241	49.01
ABBOTINDIA	EQ	25-Oct-2021	20239.55	20280.00	20444.80	19700.00	20110.00	20049.80	20037.38	15978	3201.57	6628	4157	26.02
ABCAPITAL	EQ	25-Oct-2021	100.65	101.60	102.05	97.05	97.35	97.45	98.61	3230435	3185.62	33819	1525082	47.21
ABFRL	EQ	25-Oct-2021	252.75	254.10	254.90	242.15	249.00	248.45	247.66	4300724	10651.15	35588	1306683	30.38
ABMINTLLTD	EQ	25-Oct-2021	116.80	116.80	119.80	111.15	111.20	111.85	114.99	3122	3.59	103	431	13.81
ABSLAMC	EQ	25-Oct-2021	658.65	658.65	662.00	635.75	649.50	651.25	649.01	395106	2564.27	26046	180720	45.74
ABSLBANETF	EQ	25-Oct-2021	401.65	401.65	415.21	401.44	411.90	411.23	411.26	2128	8.75	100	658	30.92
ABSLNN50ET	EQ	25-Oct-2021	431.34	447.70	520.00	421.00	427.95	427.95	429.58	3021	12.98	72	910	30.12
ACC	EQ	25-Oct-2021	2212.05	2210.00	2215.95	2142.05	2213.00	2208.45	2182.49	683253	14911.94	47059	205477	30.07
ACCELYA	EQ	25-Oct-2021	1310.05	1328.85	1328.85	1265.00	1268.50	1271.45	1279.76	19013	243.32	3158	9969	52.43
ACCURACY	EQ	25-Oct-2021	168.15	170.00	183.75	169.70	175.00	172.25	174.24	104575	182.21	1232	46523	44.49
ACE	EQ	25-Oct-2021	244.35	245.00	246.65	225.80	227.90	227.70	231.09	852620	1970.30	31077	345067	40.47
ACEINTEG	SM	25-Oct-2021	21.65	22.70	22.70	22.70	22.70	22.70	22.70	9000	2.04	2	9000	100.00
ACRYSIL	EQ	25-Oct-2021	687.75	689.00	722.10	654.05	699.50	700.35	697.09	139861	974.96	8831	64607	46.19
ADANIENT	EQ	25-Oct-2021	1543.00	1545.00	1551.40	1494.05	1523.00	1532.20	1527.81	2276050	34773.81	43393	655163	28.79
ADANIGREEN	EQ	25-Oct-2021	1202.15	1212.00	1212.00	1148.55	1203.80	1202.40	1187.75	218738	2598.06	14647	128816	58.89
ADANIPORTS	EQ	25-Oct-2021	761.80	765.00	765.55	738.55	751.00	752.05	750.99	2973109	22327.81	49287	857287	28.83
ADANIPOWER	BE	25-Oct-2021	117.05	113.75	113.75	111.20	111.20	111.20	111.39	1191842	1327.57	19927	-	-
ADANITRANS	BE	25-Oct-2021	1809.00	1828.00	1890.00	1800.00	1864.00	1869.90	1845.58	170443	3145.65	11947	-	-
ADFFOODS	EQ	25-Oct-2021	879.65	890.00	894.00	837.90	844.00	841.80	850.36	10170	86.48	2042	6765	66.52
ADL	BE	25-Oct-2021	46.50	46.50	48.00	44.25	47.90	47.95	46.04	3436	1.58	33	-	-
ADORWELD	EQ	25-Oct-2021	681.70	695.35	701.00	643.00	654.95	646.30	654.66	14120	92.44	1563	7987	56.57
ADROITINFO	EQ	25-Oct-2021	12.85	12.35	12.90	12.25	12.25	12.25	12.41	18874	2.34	131	15126	80.14
ADSL	EQ	25-Oct-2021	83.05	84.65	86.90	82.10	83.85	84.10	84.26	291492	245.61	5468	150514	51.64
ADVANIHOTR	EQ	25-Oct-2021	76.30	77.60	77.70	74.25	75.80	75.00	75.78	19934	15.11	329	8940	44.85
ADVENZYMES	EQ	25-Oct-2021	372.30	374.65	380.00	370.30	378.70	378.50	376.04	153509	577.26	9258	68275	44.48
AEGISCHEM	EQ	25-Oct-2021	210.30	212.70	213.70	207.10	209.20	208.90	208.91	591690	1236.07	16779	352441	59.57
AFFLE	EQ	25-Oct-2021	1098.20	1115.00	1135.00	1030.00	1045.05	1042.80	1056.45	316766	3346.46	35940	186040	58.73
AGARIND	EQ	25-Oct-2021	326.35	339.20	339.20	320.00	334.95	332.30	328.79	35786	117.66	1730	17740	49.57
AGCNET	BE	25-Oct-2021	963.20	969.95	1009.65	945.00	975.05	975.05	979.03	5579	54.62	142	-	-
AGRITECH	BE	25-Oct-2021	70.65	69.65	72.00	68.50	68.50	69.00	69.22	6866	4.75	68	-	-
AGROPHOS	EQ	25-Oct-2021	16.30	16.65	16.65	15.60	15.60	15.75	15.86	49061	7.78	295	42889	87.42
AHLADA	EQ	25-Oct-2021	151.80	157.85	157.85	149.50	150.00	150.20	150.98	8995	13.58	405	6427	71.45
AHLEAST	EQ	25-Oct-2021	188.30	189.00	190.00	155.15	187.90	185.95	185.76	30181	56.06	286	22189	73.52
AHLUCONT	EQ	25-Oct-2021	361.25	361.35	364.40	351.35	360.00	360.00	357.59	27344	97.78	2817	13626	49.83
AHLWEST	BZ	25-Oct-2021	280.60	272.15	288.00	268.00	270.15	270.15	271.44	305	0.83	19	-	-
AIAENG	EQ	25-Oct-2021	1937.55	1948.00	1965.00	1902.00	1918.00	1911.90	1917.51	36233	694.77	7168	19670	54.29
AILIMITED	SM	25-Oct-2021	24.70	23.55	23.55	23.55	23.55	23.55	23.55	3000	0.71	1	3000	100.00
AIRAN	EQ	25-Oct-2021	20.55	21.30	21.30	20.15	20.50	20.40	20.36	44638	9.09	418	30474	68.27
AIROLAM	EQ	25-Oct-2021	71.65	71.00	72.40	64.50	64.75	65.50	65.87	58662	38.64	687	33565	57.22
AISL	SM	25-Oct-2021	62.50	58.25	58.25	57.30	57.50	57.50	57.75	6000	3.47	5	3600	60.00
AJANTPHARM	EQ	25-Oct-2021	2159.35	2159.00	2227.00	2087.00	2150.00	2164.75	2132.98	45678	974.30	8850	19195	42.02
AJMERA	EQ	25-Oct-2021	319.70	306.20	328.00	303.75	304.00	304.65	308.82	17951	55.44	563	12942	72.10
AJOONI	EQ	25-Oct-2021	61.50	64.50	65.20	62.85	64.00	64.00	63.94	108784	69.56	1000	82485	75.82
AJRINFRA	EQ	25-Oct-2021	1.45	1.45	1.45	1.40	1.40	1.40	1.40	2230860	31.30	800	1119326	50.17
AKASH	EQ	25-Oct-2021	228.40	238.85	238.85	221.55	222.00	225.85	229.37	38756	88.89	371	33399	86.18
AKG	EQ	25-Oct-2021	42.10	44.95	44.95	41.15	41.30	41.50	41.66	39581	16.49	246	7924	20.02
AKSHARCHEM	EQ	25-Oct-2021	495.40	494.10	498.50	470.40	477.00	473.85	482.39	32098	154.84	3418	15979	49.78
AKSHOPTFBR	EQ	25-Oct-2021	8.70	8.80	8.80	8.30	8.30	8.35	8.37	552108	46.24	813	395594	71.65
AKZOINDIA	EQ	25-Oct-2021	2161.25	2140.10	2169.60	2095.00	2104.00	2107.70	2119.39	15976	338.59	3660	9079	56.83
ALANKIT	EQ	25-Oct-2021	17.55	17.80	17.80	17.20	17.25	17.30	17.37	2064679	358.71	2506	1030228	49.90
ALBERTDAVD	EQ	25-Oct-2021	585.60	586.00	589.85	560.35	565.15	566.35	567.52	21399	121.44	1564	11702	54.68
ALEMBICLTD	EQ	25-Oct-2021	107.50	107.50	107.85	103.80	104.90	104.70	105.29	171762	180.84	4310	90719	52.82
ALICON	EQ	25-Oct-2021	776.45	777.00	809.60	746.00	798.00	794.90	789.67	52182	412.06	3717	21108	40.45
ALKALI	EQ	25-Oct-2021	86.05	86.00	92.45	82.25	86.90	86.60	87.67	62578	54.87	1298	22685	36.25
ALKEM	EQ	25-Oct-2021	3747.25	3738.00	3751.70	3637.85	3709.85	3707.75	3704.07	77341	2864.76	13766	40403	52.24
ALKYLAMINE	EQ	25-Oct-2021	3720.70	3669.00	3719.90	3411.10	3559.00	3551.40	3563.59	114334	4074.40	31236	62237	54.43
ALLCARGO	EQ	25-Oct-2021	272.25	272.25	274.30	257.75	267.65	270.65	265.51	581465	1543.87	13984	235582	40.52
ALLSEC	EQ	25-Oct-2021	453.60	468.90	500.75	451.00	480.30	480.60	484.25	99922	483.87	5105	31781	31.81
ALMONDZ	EQ	25-Oct-2021	147.70	154.50	154.50	140.35	140.35	140.35	144.34	80146	115.68	1858	39800	49.66
ALOKINDS	EQ	25-Oct-2021	23.10	23.30	23.35	22.60	22.75	22.75	22.87	6360523	1454.48	12266	3606348	56.70
ALPA	EQ	25-Oct-2021	52.05	53.25	53.30	48.50	49.75	49.75	50.55	43085	21.78	650	30225	70.15
ALPHAGEO	EQ	25-Oct-2021	415.45	421.20	423.00	405.00	407.00	409.85	412.21	32107	132.35	2593	14683	45.73
ALPSINDUS	BE	25-Oct-2021	3.45	3.60	3.60	3.30	3.60	3.60	3.49	104650	3.66	229	-	-
AMARAJABAT	EQ	25-Oct-2021	698.95	701.00	703.00	685.00	694.20	690.70	694.49	1072272	7446.86	32964	236229	22.03
AMBANIORG	SM	25-Oct-2021	101.75	106.80	106.80	105.00	105.00	105.00	106.20	6000	6.37	3	4000	66.67
AMBER	EQ	25-Oct-2021	3392.40	3392.00	3399.00	3175.55	3233.00	3222.50	3233.60	72642	2348.95	15702	34221	47.11
AMBICAAGAR	EQ	25-Oct-2021	19.10	19.10	19.40	18.30	18.30	18.45	18.59	11465	2.13	199	8418	73.42
AMBIKCO	EQ	25-Oct-2021	1882.70	2100.00	2100.00	1921.00	1991.90	1988.30	1984.59	78502	1557.94	13316	34328	43.73
AMBUJACEM	EQ	25-Oct-2021	376.10	378.00	378.20	365.75	375.30	375.90	373.60	3368928	12586.45	42088	1379683	40.95
AMDIND	EQ	25-Oct-2021	39.05	39.70	39.70	37.10	37.10	37.10	37.39	24791	9.27	154	20856	84.13
AMIORG	EQ	25-Oct-2021	1199.75	1199.00	1199.00	998.95	1010.00	1012.00	1059.94	880788	9335.82	56711	397388	45.12
AMJLAND	EQ	25-Oct-2021	34.55	34.90	35.40	33.70	33.80	33.90	34.39	15676	5.39	214	10401	66.35
AMRUTANJAN	EQ	25-Oct-2021	905.15	950.00	950.00	909.00	909.90	916.60	920.35	125860	1158.35	10845	66840	53.11
ANANTRAJ	BE	25-Oct-2021	68.15	69.50	69.50	64.75	64.75	64.95	65.15	390095	254.15	1130	-	-
ANDHRACEMT	EQ	25-Oct-2021	16.20	17.00	17.00	16.00	17.00	17.00	16.91	1546638	261.52	2115	1332829	86.18
ANDHRAPAP	EQ	25-Oct-2021	232.45	233.80	233.80	226.70	233.00	233.15	231.64	18394	42.61	640	11512	62.59
ANDHRSUGAR	EQ	25-Oct-2021	669.10	673.90	674.00	641.40	645.20	647.25	650.42	58567	380.93	3739	23779	40.60
ANDREWYU	EQ	25-Oct-2021	25.30	26.25	26.25	24.00	24.10	24.25	24.75	272184	67.36	1632	177274	65.13
ANGELBRKG	EQ	25-Oct-2021	1302.80	1310.00	1310.00	1222.00	1260.00	1248.60	1247.61	742376	9261.96	43955	356072	47.96
ANIKINDS	EQ	25-Oct-2021	20.05	21.05	21.05	19.25	20.00	20.10	20.01	16574	3.32	104	12456	75.15
ANKITMETAL	EQ	25-Oct-2021	3.60	3.75	3.75	3.45	3.75	3.75	3.72	501825	18.65	527	320702	63.91
ANMOL	EQ	25-Oct-2021	155.70	158.00	158.00	145.65	148.85	150.20	153.42	36154	55.47	2308	19512	53.97
ANSALAPI	EQ	25-Oct-2021	11.35	11.80	11.90	11.00	11.40	11.75	11.49	352896	40.56	874	210126	59.54
ANSALHSG	EQ	25-Oct-2021	6.10	6.20	6.20	5.95	6.20	6.05	6.08	91906	5.59	207	73488	79.96
ANTGRAPHIC	BE	25-Oct-2021	0.70	0.65	0.75	0.65	0.65	0.70	0.70	49790	0.35	24	-	-
ANUP	EQ	25-Oct-2021	932.50	944.00	944.80	901.15	926.00	929.95	923.00	23430	216.26	2669	14849	63.38
ANURAS	EQ	25-Oct-2021	802.35	808.75	808.75	765.00	805.95	805.05	791.42	77552	613.76	5031	40445	52.15
APARINDS	EQ	25-Oct-2021	681.95	688.00	690.85	657.25	673.00	668.90	674.84	65016	438.76	4835	29778	45.80
APCL	EQ	25-Oct-2021	383.60	387.00	387.20	366.00	373.55	371.15	373.58	24143	90.19	1798	14052	58.20
APCOTEXIND	EQ	25-Oct-2021	377.75	378.00	379.65	360.15	364.25	364.80	369.72	122991	454.72	5034	58269	47.38
APEX	EQ	25-Oct-2021	279.05	280.20	283.70	270.00	271.50	270.85	273.45	99982	273.41	8087	44614	44.62
APLAPOLLO	EQ	25-Oct-2021	816.45	820.00	822.15	750.10	761.90	760.55	765.32	1398818	10705.44	111037	1051256	75.15
APLLTD	EQ	25-Oct-2021	767.75	762.00	767.90	754.80	763.00	761.55	761.45	166200	1265.53	10633	55999	33.69
APOLLO	EQ	25-Oct-2021	117.55	118.70	118.70	115.00	115.55	115.55	116.10	47341	54.96	1838	28902	61.05
APOLLOHOSP	EQ	25-Oct-2021	4028.40	4045.40	4250.90	3955.00	4165.00	4164.00	4133.84	1151030	47581.77	81439	401320	34.87
APOLLOPIPE	EQ	25-Oct-2021	1859.60	1895.00	1895.00	1660.55	1672.05	1668.10	1722.99	178403	3073.87	20883	102078	57.22
APOLLOTYRE	EQ	25-Oct-2021	221.05	222.95	224.50	214.55	219.20	219.90	220.32	4610633	10158.32	47199	1345599	29.18
APOLSINHOT	EQ	25-Oct-2021	798.35	801.90	822.05	785.00	785.00	793.60	804.76	1724	13.87	194	884	51.28
APTECHT	EQ	25-Oct-2021	311.05	309.00	312.65	303.00	303.15	304.45	306.41	211976	649.51	5472	97796	46.14
APTUS	EQ	25-Oct-2021	313.65	312.10	318.70	296.00	311.65	311.55	305.73	455881	1393.77	17512	270997	59.44
ARCHIDPLY	EQ	25-Oct-2021	30.50	31.50	32.50	30.30	30.85	31.05	31.17	5422	1.69	113	2970	54.78
ARCHIES	EQ	25-Oct-2021	17.20	17.55	18.00	16.50	17.05	17.10	16.99	60352	10.26	309	39616	65.64
ARENTERP	EQ	25-Oct-2021	27.35	27.25	28.00	25.55	26.10	26.10	26.33	4039	1.06	89	3051	75.54
ARIES	EQ	25-Oct-2021	140.00	142.80	142.80	133.00	137.00	137.40	137.63	42868	59.00	1528	21674	50.56
ARIHANT	EQ	25-Oct-2021	48.55	51.95	53.40	50.90	53.40	53.40	52.89	156792	82.93	778	88570	56.49
ARIHANTCAP	EQ	25-Oct-2021	141.00	140.50	141.20	136.55	139.90	138.50	138.52	15217	21.08	572	7289	47.90
ARIHANTSUP	EQ	25-Oct-2021	160.85	159.90	168.00	153.00	164.50	165.90	159.55	371226	592.30	6921	191137	51.49
ARMANFIN	EQ	25-Oct-2021	982.25	1018.00	1018.00	932.20	935.00	944.75	960.84	25639	246.35	5196	8392	32.73
AROGRANITE	EQ	25-Oct-2021	65.60	66.35	68.40	60.35	63.55	63.30	65.66	203386	133.55	2268	109248	53.71
ARROWGREEN	EQ	25-Oct-2021	104.95	105.00	108.15	102.00	105.00	104.65	104.66	5113	5.35	252	3232	63.21
ARSHIYA	EQ	25-Oct-2021	30.25	31.05	31.45	28.75	28.90	29.10	29.62	152562	45.19	686	110914	72.70
ARSSINFRA	EQ	25-Oct-2021	27.30	28.30	28.30	26.85	26.90	26.90	27.12	10104	2.74	166	7825	77.44
ARTEMISMED	EQ	25-Oct-2021	34.55	35.00	35.50	33.15	33.50	33.45	34.29	105260	36.10	979	85836	81.55
ARTNIRMAN	EQ	25-Oct-2021	36.00	37.80	37.80	37.80	37.80	37.80	37.80	9000	3.40	34	9000	100.00
ARVEE	EQ	25-Oct-2021	85.55	84.95	88.55	81.30	82.00	82.00	84.08	2872	2.41	47	908	31.62
ARVIND	EQ	25-Oct-2021	129.30	130.00	131.00	120.70	124.55	124.70	125.99	2462309	3102.14	22270	820484	33.32
ARVINDFASN	EQ	25-Oct-2021	312.95	310.00	320.55	295.00	308.00	303.70	306.40	284537	871.83	9218	130416	45.83
ARVSMART	BE	25-Oct-2021	188.50	185.20	192.25	179.50	190.00	189.55	186.85	74430	139.07	401	-	-
ASAHIINDIA	EQ	25-Oct-2021	357.00	357.55	359.00	345.25	350.10	352.50	351.32	45923	161.34	2845	20223	44.04
ASAHISONG	EQ	25-Oct-2021	332.40	335.20	335.70	320.30	320.70	321.50	325.90	13533	44.10	1497	7585	56.05
ASAL	EQ	25-Oct-2021	79.75	82.80	82.80	75.80	76.00	75.90	76.79	28467	21.86	579	19328	67.90
ASALCBR	EQ	25-Oct-2021	565.50	562.00	568.95	530.55	531.10	533.95	543.82	91365	496.86	6686	48158	52.71
ASHAPURMIN	EQ	25-Oct-2021	112.55	112.55	113.90	108.10	109.00	109.25	110.14	70942	78.14	1285	54477	76.79
ASHIANA	EQ	25-Oct-2021	178.80	183.00	183.00	164.00	175.40	175.15	173.66	102835	178.59	5225	48738	47.39
ASHIMASYN	EQ	25-Oct-2021	18.10	18.50	18.50	17.70	17.70	17.75	18.05	102217	18.46	211	94085	92.04
ASHOKA	EQ	25-Oct-2021	112.70	112.00	112.70	104.85	106.60	105.90	107.30	1639436	1759.05	17721	675468	41.20
ASHOKLEY	EQ	25-Oct-2021	139.20	138.50	141.15	133.70	137.00	137.40	137.98	14981834	20672.49	102945	4453620	29.73
ASIANHOTNR	EQ	25-Oct-2021	83.25	84.50	85.25	78.80	80.40	80.40	80.81	8805	7.12	302	4910	55.76
ASIANPAINT	EQ	25-Oct-2021	2982.40	2950.00	2950.00	2857.25	2923.00	2918.05	2904.30	2161537	62777.49	174323	961083	44.46
ASIANTILES	EQ	25-Oct-2021	136.50	137.70	138.05	132.80	133.90	133.70	134.42	388826	522.67	7408	227351	58.47
ASLIND	SM	25-Oct-2021	21.60	22.65	22.65	22.65	22.65	22.65	22.65	4000	0.91	1	4000	100.00
ASPINWALL	EQ	25-Oct-2021	172.70	172.10	174.90	165.00	168.05	170.15	169.08	8682	14.68	587	4048	46.63
ASTEC	EQ	25-Oct-2021	1234.35	1234.40	1236.50	1190.00	1190.00	1195.05	1209.15	8010	96.85	1559	4727	59.01
ASTERDM	EQ	25-Oct-2021	193.40	178.00	191.20	177.45	185.00	185.15	183.46	1189167	2181.62	37370	408680	34.37
ASTRAL	EQ	25-Oct-2021	2192.55	2198.00	2228.10	2085.00	2129.75	2137.45	2131.22	358704	7644.76	39131	169175	47.16
ASTRAMICRO	EQ	25-Oct-2021	191.65	193.95	199.90	191.90	192.65	193.70	196.45	673880	1323.83	7564	398919	59.20
ASTRAZEN	EQ	25-Oct-2021	3039.90	3054.80	3055.10	3000.00	3000.00	3001.90	3008.99	15081	453.79	2984	6607	43.81
ASTRON	EQ	25-Oct-2021	53.60	54.75	54.75	51.00	51.40	51.45	52.07	71461	37.21	1435	47484	66.45
ATALREAL	SM	25-Oct-2021	172.20	167.60	176.85	167.60	171.30	171.30	170.68	102400	174.78	37	52800	51.56
ATFL	EQ	25-Oct-2021	1044.40	1057.00	1057.00	990.20	1000.00	1003.00	1012.54	11281	114.22	1548	5798	51.40
ATGL	BE	25-Oct-2021	1429.85	1429.00	1466.30	1400.00	1440.00	1455.15	1434.05	608464	8725.66	5813	-	-
ATLANTA	EQ	25-Oct-2021	12.90	13.40	13.40	12.75	12.90	13.00	12.99	54236	7.04	198	40175	74.07
ATUL	EQ	25-Oct-2021	9649.30	9705.40	9722.00	9076.00	9110.00	9141.85	9289.12	32917	3057.70	10122	17212	52.29
ATULAUTO	EQ	25-Oct-2021	228.85	228.85	230.65	218.50	220.60	221.10	222.00	192292	426.89	6284	89038	46.30
AUBANK	EQ	25-Oct-2021	1214.40	1220.00	1229.00	1180.10	1207.85	1202.45	1197.79	857903	10275.89	44179	183408	21.38
AURDIS	SM	25-Oct-2021	75.00	78.70	78.75	78.70	78.75	78.70	78.73	4000	3.15	2	4000	100.00
AURIONPRO	EQ	25-Oct-2021	199.00	207.00	208.95	199.00	208.95	208.95	204.85	45856	93.94	775	22538	49.15
AUROPHARMA	EQ	25-Oct-2021	695.05	697.00	697.80	675.55	685.10	685.35	685.26	1798234	12322.65	72913	794497	44.18
AURUM	EQ	25-Oct-2021	85.65	86.65	86.65	82.60	83.75	83.85	83.75	84209	70.53	2648	54071	64.21
AUSOMENT	EQ	25-Oct-2021	64.10	62.80	63.50	61.10	61.85	61.90	62.14	4755	2.95	146	3031	63.74
AUTOAXLES	EQ	25-Oct-2021	1280.05	1281.00	1321.00	1234.15	1263.75	1264.50	1280.48	17633	225.79	3485	5882	33.36
AUTOIND	EQ	25-Oct-2021	55.95	58.65	58.65	53.55	53.70	54.10	54.95	24277	13.34	486	16162	66.57
AVADHSUGAR	EQ	25-Oct-2021	423.85	420.50	425.65	402.35	409.50	410.15	411.84	104252	429.35	6167	36616	35.12
AVANTIFEED	EQ	25-Oct-2021	557.15	565.00	568.00	539.45	545.10	543.45	548.48	130300	714.66	9786	51432	39.47
AVG	SM	25-Oct-2021	60.00	58.00	58.00	57.00	57.00	57.00	57.50	2400	1.38	2	2400	100.00
AVTNPL	EQ	25-Oct-2021	86.30	87.00	87.40	81.30	82.55	83.15	84.05	209458	176.04	5835	69886	33.37
AWHCL	EQ	25-Oct-2021	312.60	311.30	317.35	302.65	304.00	304.25	308.24	312769	964.08	12010	129582	41.43
AXISBANK	EQ	25-Oct-2021	816.70	830.10	866.90	825.45	845.00	845.10	845.74	29193770	246902.38	393459	11571601	39.64
AXISBNKETF	EQ	25-Oct-2021	403.31	439.60	439.60	402.95	413.12	412.53	411.46	4890	20.12	109	4205	85.99
AXISBPSETF	EQ	25-Oct-2021	10.36	10.38	10.38	10.36	10.38	10.37	10.37	6089	0.63	219	5294	86.94
AXISCADES	EQ	25-Oct-2021	85.40	85.55	85.55	81.15	81.25	81.60	81.73	80180	65.53	714	42339	52.80
AXISCETF	EQ	25-Oct-2021	71.24	73.00	73.00	68.05	68.05	68.15	68.97	17767	12.25	216	10961	61.69
AXISGOLD	EQ	25-Oct-2021	41.18	41.48	41.50	41.18	41.48	41.44	41.42	154540	64.01	2822	146088	94.53
AXISHCETF	EQ	25-Oct-2021	87.54	87.79	87.79	85.80	86.16	86.27	86.39	3409	2.94	184	2625	77.00
AXISNIFTY	EQ	25-Oct-2021	197.54	197.54	212.22	189.51	190.00	190.54	193.90	19831	38.45	386	14987	75.57
AXISTECETF	EQ	25-Oct-2021	355.60	351.15	362.99	348.00	352.00	353.34	351.81	3179	11.18	284	1939	60.99
AYMSYNTEX	EQ	25-Oct-2021	106.25	106.30	108.85	102.00	103.50	103.35	104.45	27160	28.37	904	16116	59.34
BAFNAPH	EQ	25-Oct-2021	130.80	134.70	134.70	126.30	129.75	128.60	128.55	3446	4.43	174	1978	57.40
BAGFILMS	BE	25-Oct-2021	2.90	3.00	3.00	2.85	2.95	2.90	2.94	256460	7.53	259	-	-
BAJAJ-AUTO	EQ	25-Oct-2021	3866.50	3854.00	3884.75	3735.00	3765.00	3763.75	3777.52	306195	11566.57	33055	139831	45.67
BAJAJCON	EQ	25-Oct-2021	235.25	235.00	235.20	228.00	230.80	229.05	231.04	521127	1204.04	19014	251220	48.21
BAJAJELEC	EQ	25-Oct-2021	1158.85	1158.85	1173.00	1111.00	1159.60	1155.75	1143.37	138014	1578.02	17460	64307	46.59
BAJAJFINSV	EQ	25-Oct-2021	18658.15	18700.00	18947.00	18000.00	18050.00	18087.15	18303.16	301804	55239.68	60044	96669	32.03
BAJAJHIND	EQ	25-Oct-2021	13.75	14.00	14.00	13.35	13.50	13.50	13.55	3705614	502.02	8507	2549192	68.79
BAJAJHLDNG	EQ	25-Oct-2021	4747.40	4748.10	4784.80	4654.60	4725.10	4735.45	4721.66	39884	1883.19	5833	26699	66.94
BAJFINANCE	EQ	25-Oct-2021	7710.20	7750.00	7837.75	7350.50	7635.00	7646.65	7664.97	1169729	89659.36	104466	403611	34.50
BALAJITELE	EQ	25-Oct-2021	64.00	64.20	65.15	62.00	62.60	62.95	63.42	345682	219.24	5078	87007	25.17
BALAMINES	EQ	25-Oct-2021	3547.00	3550.00	3935.20	3511.00	3846.00	3824.50	3764.07	245196	9229.35	40324	84628	34.51
BALAXI	EQ	25-Oct-2021	570.10	572.00	572.25	500.20	534.00	549.65	549.08	3049	16.74	327	1392	45.65
BALKRISHNA	EQ	25-Oct-2021	24.00	24.50	24.95	22.80	23.95	23.05	24.04	4008	0.96	63	3352	83.63
BALKRISIND	EQ	25-Oct-2021	2483.95	2483.95	2489.90	2402.95	2409.00	2414.35	2432.57	411407	10007.77	24212	166024	40.36
BALLARPUR	BZ	25-Oct-2021	1.10	1.05	1.15	1.05	1.15	1.10	1.06	5739870	61.12	1547	-	-
BALMLAWRIE	EQ	25-Oct-2021	130.85	131.85	131.85	127.00	129.00	128.85	128.80	234106	301.53	4449	114999	49.12
BALPHARMA	EQ	25-Oct-2021	98.25	98.25	99.75	93.05	96.40	96.15	96.18	31801	30.59	1240	19799	62.26
BALRAMCHIN	EQ	25-Oct-2021	308.95	312.40	316.00	297.60	300.00	300.80	303.64	2116229	6425.79	51763	940318	44.43
BANARBEADS	EQ	25-Oct-2021	77.90	76.10	83.00	71.45	78.00	79.30	78.16	416837	325.80	2201	43500	10.44
BANARISUG	EQ	25-Oct-2021	2204.80	2169.00	2205.00	2111.30	2151.00	2184.50	2165.68	5461	118.27	310	3075	56.31
BANCOINDIA	EQ	25-Oct-2021	185.70	186.00	188.05	177.05	180.20	182.45	182.06	109424	199.21	4283	56846	51.95
BANDHANBNK	EQ	25-Oct-2021	323.25	327.50	327.50	308.00	310.40	310.80	313.28	9470478	29669.41	87675	2683957	28.34
BANG	EQ	25-Oct-2021	34.80	34.80	35.60	33.10	33.30	33.45	34.03	7761	2.64	96	3806	49.04
BANKA	EQ	25-Oct-2021	76.65	77.55	77.55	75.05	75.50	75.50	75.81	2024	1.53	69	1262	62.35
BANKBARODA	EQ	25-Oct-2021	94.55	95.50	100.20	94.10	96.25	96.50	97.67	142700372	139370.30	314812	38597595	27.05
BANKBEES	EQ	25-Oct-2021	406.14	434.88	434.88	400.25	415.83	414.63	414.21	681508	2822.86	8515	274000	40.20
BANKINDIA	EQ	25-Oct-2021	60.95	61.55	62.70	59.60	60.95	61.10	61.56	14912840	9180.77	37726	3778967	25.34
BANSWRAS	EQ	25-Oct-2021	184.30	185.00	187.65	175.35	176.10	177.45	179.85	14381	25.86	644	5413	37.64
BARBEQUE	EQ	25-Oct-2021	1242.00	1232.90	1232.90	1184.25	1220.70	1220.95	1216.12	50117	609.48	5110	22418	44.73
BARTRONICS	BZ	25-Oct-2021	3.55	3.70	3.70	3.40	3.45	3.45	3.44	26339	0.91	42	-	-
BASF	EQ	25-Oct-2021	3345.50	3345.50	3349.65	3175.00	3194.00	3200.95	3236.22	45052	1457.98	11412	21115	46.87
BASML	EQ	25-Oct-2021	60.80	60.10	61.15	58.00	58.80	58.65	58.85	52678	31.00	598	35386	67.17
BATAINDIA	EQ	25-Oct-2021	2022.15	2029.00	2031.70	1946.05	1949.95	1956.90	1974.13	361774	7141.90	16930	124907	34.53
BAYERCROP	EQ	25-Oct-2021	5024.35	5022.00	5200.20	4961.10	4988.00	4975.60	5046.04	29030	1464.86	6579	13054	44.97
BBL	EQ	25-Oct-2021	1374.40	1381.30	1381.30	1337.20	1346.65	1345.35	1352.45	7486	101.24	1066	4483	59.89
BBTC	EQ	25-Oct-2021	1105.65	1100.60	1108.40	1083.60	1090.00	1087.35	1092.29	37834	413.26	4005	17778	46.99
BCG	EQ	25-Oct-2021	69.55	70.00	70.25	66.10	66.10	66.10	66.39	6536528	4339.61	13240	3218947	49.25
BCLIND	EQ	25-Oct-2021	234.85	235.55	238.95	225.15	231.50	231.90	229.68	50383	115.72	4295	23108	45.86
BCP	EQ	25-Oct-2021	3.90	3.90	4.00	3.85	3.90	3.85	3.88	106160	4.12	267	85859	80.88
BDL	EQ	25-Oct-2021	430.55	430.70	435.00	413.00	432.00	429.05	424.46	354695	1505.54	14920	117985	33.26
BEARDSELL	EQ	25-Oct-2021	14.95	15.10	15.30	14.85	14.85	14.95	15.08	49096	7.40	92	34160	69.58
BECTORFOOD	EQ	25-Oct-2021	405.65	406.00	406.95	395.00	402.00	400.25	399.24	125476	500.95	5589	77564	61.82
BEDMUTHA	EQ	25-Oct-2021	46.45	48.20	48.30	45.45	46.90	46.85	46.81	13606	6.37	202	7263	53.38
BEL	EQ	25-Oct-2021	201.45	202.50	202.50	193.75	201.90	201.30	199.43	4402590	8779.93	42836	1138311	25.86
BEML	EQ	25-Oct-2021	1575.55	1584.00	1584.00	1525.10	1535.00	1539.05	1551.51	122029	1893.29	12233	36198	29.66
BEPL	EQ	25-Oct-2021	184.00	186.30	186.80	177.45	178.95	179.35	180.57	784129	1415.87	11359	318042	40.56
BERGEPAINT	EQ	25-Oct-2021	736.45	740.00	740.00	716.00	717.60	717.75	723.83	837368	6061.14	42138	347056	41.45
BESTAGRO	EQ	25-Oct-2021	1113.15	1127.00	1210.05	1040.00	1198.00	1181.40	1137.16	106673	1213.04	10154	33303	31.22
BETA	SM	25-Oct-2021	475.60	471.00	537.95	471.00	530.00	522.25	496.83	11600	57.63	25	8800	75.86
BEWLTD	SM	25-Oct-2021	342.75	325.65	325.65	325.65	325.65	325.65	325.65	12000	39.08	2	12000	100.00
BFINVEST	EQ	25-Oct-2021	333.15	334.85	334.85	320.00	322.95	321.70	324.65	25996	84.40	3125	10305	39.64
BFUTILITIE	EQ	25-Oct-2021	420.85	423.10	423.95	403.25	413.05	411.30	410.98	117603	483.33	5816	41602	35.37
BGLOBAL	BE	25-Oct-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	63586	1.78	42	-	-
BGRENERGY	EQ	25-Oct-2021	66.40	67.00	67.90	63.40	63.60	63.70	64.52	234646	151.39	3675	82274	35.06
BHAGCHEM	EQ	25-Oct-2021	787.75	804.95	845.00	730.25	814.00	814.10	799.50	8527	68.17	797	4035	47.32
BHAGERIA	EQ	25-Oct-2021	275.30	275.30	276.90	261.70	269.00	268.50	267.77	62175	166.48	3687	32961	53.01
BHAGYANGR	EQ	25-Oct-2021	48.65	49.65	49.65	43.35	46.45	46.80	47.25	47443	22.41	640	27979	58.97
BHAGYAPROP	EQ	25-Oct-2021	32.10	33.00	33.40	31.00	32.40	32.55	31.97	42610	13.62	858	5888	13.82
BHANDARI	EQ	25-Oct-2021	3.50	3.55	3.55	3.35	3.50	3.45	3.42	409886	14.02	697	266485	65.01
BHARATFORG	EQ	25-Oct-2021	787.60	790.00	793.35	756.00	760.95	760.65	766.19	1113840	8534.18	28655	298824	26.83
BHARATGEAR	EQ	25-Oct-2021	174.95	176.00	176.00	162.45	171.00	169.95	168.05	62369	104.81	2323	37864	60.71
BHARATRAS	EQ	25-Oct-2021	10753.05	10800.00	10845.40	10052.05	10243.95	10217.00	10290.26	7132	733.90	3501	3890	54.54
BHARATWIRE	EQ	25-Oct-2021	60.95	60.00	60.95	57.95	58.20	58.05	58.89	18792	11.07	213	16208	86.25
BHARTIARTL	EQ	25-Oct-2021	694.50	693.00	704.00	675.00	690.80	691.10	692.84	9540441	66100.23	140498	4460385	46.75
BHEL	EQ	25-Oct-2021	69.30	70.05	70.30	67.55	68.45	68.70	69.03	46106791	31826.29	86928	7614820	16.52
BIGBLOC	EQ	25-Oct-2021	139.95	138.00	143.10	138.00	141.05	141.50	140.53	19602	27.55	831	11113	56.69
BIL	EQ	25-Oct-2021	213.95	212.00	212.00	205.00	206.00	206.65	207.22	2543	5.27	133	1599	62.88
BINDALAGRO	EQ	25-Oct-2021	21.05	21.30	21.75	20.15	20.40	20.50	20.63	170009	35.08	1677	103945	61.14
BIOCON	EQ	25-Oct-2021	323.80	325.05	326.90	314.80	321.85	321.30	320.62	3480754	11159.95	41635	1152274	33.10
BIOFILCHEM	EQ	25-Oct-2021	62.65	64.85	64.85	60.80	61.50	61.15	61.50	26896	16.54	726	17364	64.56
BIRET	RR	25-Oct-2021	274.99	275.99	279.70	274.00	279.70	277.92	275.61	185306	510.72	1365	162088	87.47
BIRLACABLE	EQ	25-Oct-2021	89.40	88.80	88.95	84.95	84.95	84.95	85.55	41305	35.34	679	37777	91.46
BIRLACORPN	EQ	25-Oct-2021	1388.15	1380.75	1394.35	1313.00	1321.00	1327.85	1336.77	109218	1459.99	12221	64833	59.36
BIRLAMONEY	EQ	25-Oct-2021	62.90	62.45	64.00	61.50	62.25	62.40	62.50	83802	52.37	1519	47738	56.97
BIRLATYRE	EQ	25-Oct-2021	24.90	25.40	26.00	23.80	24.70	24.75	24.75	253633	62.76	2363	138311	54.53
BKMINDST	BZ	25-Oct-2021	1.35	1.35	1.35	1.30	1.30	1.35	1.33	80247	1.07	94	-	-
BLBLIMITED	EQ	25-Oct-2021	11.15	11.70	11.70	10.60	10.70	10.60	10.88	88040	9.58	335	52542	59.68
BLISSGVS	EQ	25-Oct-2021	106.50	106.95	106.95	103.25	103.25	104.15	104.48	159406	166.55	3047	86163	54.05
BLKASHYAP	EQ	25-Oct-2021	26.55	26.60	27.45	25.55	25.75	25.90	26.31	230461	60.63	836	154765	67.15
BLS	BE	25-Oct-2021	226.75	221.20	222.25	215.45	215.45	215.65	216.61	83809	181.54	1701	-	-
BLUECHIP	BE	25-Oct-2021	0.35	0.30	0.35	0.30	0.35	0.35	0.30	2227	0.01	7	-	-
BLUECOAST	BE	25-Oct-2021	5.40	5.65	5.65	5.65	5.65	5.65	5.65	10	0.00	1	-	-
BLUEDART	EQ	25-Oct-2021	6266.75	6220.00	6256.60	6021.00	6150.00	6122.45	6131.63	15068	923.91	3731	8293	55.04
BLUESTARCO	EQ	25-Oct-2021	899.50	913.00	925.00	890.45	921.05	922.60	917.31	275350	2525.81	11987	209019	75.91
BMETRICS	ST	25-Oct-2021	145.05	152.30	152.30	152.30	152.30	152.30	152.30	8400	12.79	6	8400	100.00
BODALCHEM	EQ	25-Oct-2021	128.70	129.45	129.65	122.00	122.10	122.80	124.93	586022	732.09	10366	215015	36.69
BOHRA	SM	25-Oct-2021	4.95	5.15	5.15	4.75	4.75	4.80	4.93	24000	1.18	11	24000	100.00
BOMDYEING	EQ	25-Oct-2021	98.15	98.50	98.90	94.00	94.15	94.55	95.87	2025424	1941.82	14083	590655	29.16
BOROLTD	EQ	25-Oct-2021	255.70	257.85	265.90	241.00	253.80	252.35	253.18	279533	707.71	13051	102494	36.67
BORORENEW	EQ	25-Oct-2021	424.55	416.00	445.75	403.35	445.75	445.75	424.67	1588315	6745.10	40460	555733	34.99
BOSCHLTD	EQ	25-Oct-2021	16931.25	17000.00	17000.00	16500.00	16600.00	16609.45	16656.12	27959	4656.89	8097	7888	28.21
BPCL	EQ	25-Oct-2021	447.25	447.00	448.40	429.85	432.40	431.70	437.41	7275177	31822.39	85059	3401309	46.75
BPL	BE	25-Oct-2021	111.80	106.25	106.25	106.25	106.25	106.25	106.25	14863	15.79	316	-	-
BRFL	BZ	25-Oct-2021	7.00	7.00	7.00	6.65	6.80	6.70	6.74	227922	15.37	460	-	-
BRIGADE	EQ	25-Oct-2021	448.50	452.00	466.90	423.70	434.60	432.85	445.91	670341	2989.10	46970	230876	34.44
BRIGHT	SM	25-Oct-2021	5.30	5.55	5.55	5.10	5.25	5.25	5.31	93000	4.94	25	81000	87.10
BRITANNIA	EQ	25-Oct-2021	3690.00	3690.00	3696.55	3617.70	3625.00	3631.05	3642.23	289025	10526.97	23658	105810	36.61
BRITANNIA	N2	25-Oct-2021	30.97	30.97	31.20	30.90	31.15	30.98	31.01	2459	0.76	44	2287	93.01
BRITANNIA	N3	25-Oct-2021	29.47	29.40	29.50	29.40	29.49	29.43	29.43	488499	143.76	145	488499	100.00
BRNL	EQ	25-Oct-2021	28.95	28.95	29.50	28.50	28.50	28.80	28.84	26681	7.70	406	21877	81.99
BROOKS	EQ	25-Oct-2021	122.45	122.25	126.90	116.35	124.50	122.85	120.49	98635	118.85	1036	46531	47.17
BSE	EQ	25-Oct-2021	1318.85	1330.00	1333.20	1261.65	1277.00	1278.45	1287.43	516970	6655.63	39994	190263	36.80
BSHSL	EQ	25-Oct-2021	280.85	278.00	286.80	278.00	286.55	279.30	280.32	863	2.42	40	602	69.76
BSL	EQ	25-Oct-2021	77.05	77.05	77.05	74.50	74.50	74.55	75.31	11976	9.02	364	6893	57.56
BSLGOLDETF	EQ	25-Oct-2021	4338.60	4729.10	4729.10	4312.50	4375.05	4368.50	4357.69	220	9.59	99	142	64.55
BSLNIFTY	EQ	25-Oct-2021	200.87	202.99	202.99	196.90	201.38	201.44	199.64	1812	3.62	76	761	42.00
BSLSENETFG	EQ	25-Oct-2021	577.00	581.15	581.15	580.00	580.75	580.75	580.76	4	0.02	4	3	75.00
BSOFT	EQ	25-Oct-2021	414.65	415.00	418.00	393.20	396.75	397.20	399.26	1640610	6550.29	42999	906280	55.24
BTML	SM	25-Oct-2021	141.75	148.80	148.80	147.95	147.95	147.95	148.38	2400	3.56	2	2400	100.00
BURGERKING	EQ	25-Oct-2021	162.85	163.55	163.70	156.15	158.20	158.00	158.62	1237709	1963.20	16372	455833	36.83
BURNPUR	BE	25-Oct-2021	3.35	3.20	3.40	3.20	3.20	3.20	3.20	98464	3.15	105	-	-
BUTTERFLY	BE	25-Oct-2021	940.70	920.00	958.00	894.00	908.00	912.95	910.37	21840	198.82	632	-	-
BVCL	BE	25-Oct-2021	22.45	22.45	23.20	21.75	22.80	22.60	22.10	1394	0.31	29	-	-
BYKE	EQ	25-Oct-2021	38.35	38.05	38.45	35.50	36.50	36.35	36.80	144014	52.99	1877	81534	56.62
CADILAHC	EQ	25-Oct-2021	502.40	503.00	504.90	490.00	499.15	498.90	496.86	1578920	7844.99	33570	510415	32.33
CADSYS	SM	25-Oct-2021	27.75	29.10	29.10	26.40	26.40	26.40	28.18	6000	1.69	3	4000	66.67
CALSOFT	BE	25-Oct-2021	33.75	33.85	33.85	32.10	32.10	32.10	32.19	33032	10.63	288	-	-
CAMLINFINE	EQ	25-Oct-2021	178.30	178.00	178.05	169.95	172.00	171.10	172.14	218036	375.32	5433	90083	41.32
CAMS	EQ	25-Oct-2021	3074.65	3085.00	3087.65	2900.00	2928.95	2932.30	2964.24	314724	9329.18	50363	208959	66.39
CANBK	EQ	25-Oct-2021	198.60	199.60	206.75	198.85	201.50	201.95	203.61	30065875	61217.08	144634	6511553	21.66
CANDC	BZ	25-Oct-2021	3.20	3.30	3.30	3.10	3.15	3.15	3.16	25158	0.79	44	-	-
CANFINHOME	EQ	25-Oct-2021	657.50	660.00	668.05	639.70	648.70	652.60	656.09	1417194	9298.02	40430	470445	33.20
CANTABIL	BE	25-Oct-2021	595.15	588.30	595.00	580.00	586.00	581.30	587.18	12665	74.37	106	-	-
CAPACITE	EQ	25-Oct-2021	168.25	168.10	169.50	158.60	161.25	161.15	161.73	288085	465.92	9274	143024	49.65
CAPLIPOINT	EQ	25-Oct-2021	860.15	861.00	899.90	796.35	853.00	850.75	847.44	326981	2770.97	21365	120330	36.80
CAPTRUST	EQ	25-Oct-2021	90.05	89.00	99.05	87.30	99.05	99.05	96.28	81753	78.71	839	41541	50.81
CARBORUNIV	EQ	25-Oct-2021	844.95	844.00	885.00	825.00	853.00	845.95	843.25	109803	925.92	8834	84065	76.56
CAREERP	EQ	25-Oct-2021	142.25	143.05	144.15	137.50	138.35	138.85	140.51	35723	50.20	906	25337	70.93
CARERATING	EQ	25-Oct-2021	697.45	698.00	700.80	669.65	680.30	682.00	684.73	97551	667.96	5673	41645	42.69
CARTRADE	EQ	25-Oct-2021	1259.55	1278.00	1278.00	1230.55	1234.90	1234.00	1240.37	72393	897.94	10963	38388	53.03
CASTROLIND	EQ	25-Oct-2021	140.15	140.00	140.60	136.30	138.05	138.15	138.20	571014	789.17	8091	310505	54.38
CCCL	BE	25-Oct-2021	0.75	0.80	0.80	0.70	0.70	0.70	0.75	89368	0.67	66	-	-
CCHHL	EQ	25-Oct-2021	6.80	7.05	7.05	6.50	6.85	6.75	6.74	66744	4.50	269	41795	62.62
CCL	EQ	25-Oct-2021	365.95	367.65	368.85	350.80	356.55	357.25	356.18	237694	846.62	13985	106571	44.84
CDSL	EQ	25-Oct-2021	1344.20	1375.00	1390.00	1280.00	1331.65	1328.80	1332.04	302931	4035.16	25673	179182	59.15
CEATLTD	EQ	25-Oct-2021	1326.50	1327.00	1334.40	1285.00	1292.00	1293.75	1308.88	101868	1333.33	7772	49195	48.29
CEBBCO	EQ	25-Oct-2021	31.25	31.55	32.20	30.05	30.85	31.10	31.17	127188	39.65	896	70272	55.25
CELEBRITY	EQ	25-Oct-2021	10.65	11.15	11.15	10.15	10.30	10.20	10.43	86874	9.06	376	49089	56.51
CENTENKA	EQ	25-Oct-2021	434.40	428.00	438.00	412.00	423.50	422.75	422.20	119800	505.80	7503	59185	49.40
CENTEXT	EQ	25-Oct-2021	9.00	8.95	9.40	8.90	9.00	9.00	9.06	186410	16.89	411	115655	62.04
CENTRALBK	EQ	25-Oct-2021	22.85	23.10	23.30	22.25	22.45	22.50	22.76	7545697	1717.33	12192	2354668	31.21
CENTRUM	EQ	25-Oct-2021	40.20	40.30	40.45	38.85	39.45	39.30	39.70	645911	256.41	3660	355544	55.05
CENTUM	EQ	25-Oct-2021	538.55	536.00	550.00	507.50	519.65	519.20	518.80	26193	135.89	2079	14304	54.61
CENTURYPLY	EQ	25-Oct-2021	540.05	548.00	558.90	524.75	544.00	543.95	539.79	199181	1075.16	10998	102429	51.43
CENTURYTEX	EQ	25-Oct-2021	847.90	852.55	857.30	785.00	788.50	788.60	808.22	465189	3759.75	20832	234326	50.37
CERA	EQ	25-Oct-2021	5395.75	5362.00	5424.10	5030.00	5250.00	5237.85	5153.08	20351	1048.70	4579	6878	33.80
CEREBRAINT	EQ	25-Oct-2021	53.70	54.50	54.50	51.00	51.90	52.30	52.85	264484	139.77	1268	189558	71.67
CESC	EQ	25-Oct-2021	93.00	93.30	93.70	89.35	91.20	90.90	91.29	3290242	3003.65	32617	1541773	46.86
CGCL	EQ	25-Oct-2021	510.40	513.00	523.15	502.10	515.00	515.05	514.71	121855	627.20	3682	103947	85.30
CGPOWER	BE	25-Oct-2021	143.85	145.80	147.25	138.15	143.00	143.65	141.89	3279459	4653.11	6411	-	-
CHALET	EQ	25-Oct-2021	237.60	239.35	241.85	229.55	233.15	236.45	237.19	234751	556.81	12020	94315	40.18
CHAMBLFERT	EQ	25-Oct-2021	330.85	331.10	332.85	315.20	321.90	322.85	321.81	1118093	3598.09	28383	401880	35.94
CHEMBOND	EQ	25-Oct-2021	222.40	225.50	228.90	209.25	212.40	211.35	215.11	46787	100.65	2185	25635	54.79
CHEMCON	EQ	25-Oct-2021	417.10	425.00	425.30	412.30	415.65	415.70	417.57	141210	589.65	6286	43438	30.76
CHEMFAB	EQ	25-Oct-2021	194.05	191.10	194.65	176.00	182.00	179.70	185.14	18539	34.32	778	8806	47.50
CHEMPLASTS	EQ	25-Oct-2021	677.05	681.50	698.00	650.10	670.00	661.40	673.67	357113	2405.77	23713	147716	41.36
CHENNPETRO	EQ	25-Oct-2021	130.15	126.00	134.45	121.15	129.50	131.95	128.47	1987583	2553.38	27376	461927	23.24
CHOLAFIN	EQ	25-Oct-2021	598.40	600.00	602.20	561.25	576.00	577.30	578.53	2083330	12052.78	58415	548266	26.32
CHOLAHLDNG	EQ	25-Oct-2021	689.40	697.00	700.00	670.15	695.00	695.05	684.05	37024	253.26	3846	21409	57.82
CIGNITITEC	EQ	25-Oct-2021	589.85	592.80	609.00	578.85	581.00	585.15	588.02	113207	665.68	4023	78229	69.10
CINELINE	EQ	25-Oct-2021	115.15	110.50	114.80	109.40	112.00	112.10	111.56	121440	135.48	778	67240	55.37
CINEVISTA	EQ	25-Oct-2021	15.05	15.55	15.55	14.30	14.30	14.35	14.53	23432	3.40	83	18024	76.92
CIPLA	EQ	25-Oct-2021	896.35	895.90	913.00	890.00	902.45	901.85	904.11	1901039	17187.45	61990	408040	21.46
CLEAN	EQ	25-Oct-2021	2029.85	2047.00	2060.00	1925.05	1929.00	1933.70	1960.10	247026	4841.96	26771	108164	43.79
CLEDUCATE	BE	25-Oct-2021	100.60	101.50	103.00	95.60	95.60	95.60	97.77	11327	11.07	250	-	-
CLNINDIA	EQ	25-Oct-2021	569.35	579.00	579.00	554.25	558.15	558.55	562.65	30635	172.37	3193	16691	54.48
CLSEL	EQ	25-Oct-2021	116.90	117.00	120.45	112.75	114.15	114.40	114.92	47385	54.46	1450	32061	67.66
CMICABLES	EQ	25-Oct-2021	43.60	43.65	44.90	42.55	44.05	43.85	44.07	70615	31.12	745	36088	51.11
CMMIPL	SM	25-Oct-2021	15.90	16.65	16.65	15.95	15.95	15.95	16.18	9000	1.46	3	9000	100.00
COALINDIA	EQ	25-Oct-2021	175.90	176.25	177.25	173.00	173.25	174.10	174.85	11744666	20535.40	77164	3702698	31.53
COASTCORP	EQ	25-Oct-2021	273.95	279.00	279.00	247.00	270.00	264.15	267.50	9053	24.22	435	4117	45.48
COCHINSHIP	EQ	25-Oct-2021	356.25	356.25	357.95	348.55	350.70	350.65	351.10	252761	887.44	8440	124855	49.40
COFFEEDAY	EQ	25-Oct-2021	39.90	39.90	41.00	36.75	37.70	37.55	38.02	1496103	568.78	7774	815355	54.50
COFORGE	EQ	25-Oct-2021	5397.50	5310.00	5345.00	4726.60	5065.65	5069.30	5006.94	1152746	57717.34	128152	245218	21.27
COLPAL	EQ	25-Oct-2021	1563.65	1571.90	1574.00	1525.00	1534.90	1532.35	1541.15	902495	13908.80	51242	349795	38.76
COMPINFO	EQ	25-Oct-2021	25.35	25.40	25.40	24.10	24.70	24.65	24.59	381801	93.88	1404	311836	81.68
COMPUSOFT	EQ	25-Oct-2021	17.10	16.95	17.10	16.25	16.25	16.25	16.36	178870	29.27	698	91487	51.15
CONCOR	EQ	25-Oct-2021	680.15	685.45	687.65	663.55	667.20	667.50	671.68	2117356	14221.90	46182	1036457	48.95
CONFIPET	EQ	25-Oct-2021	86.20	86.95	91.45	86.40	89.30	90.40	88.93	1841919	1638.00	14923	715250	38.83
CONSOFINVT	EQ	25-Oct-2021	154.20	157.30	157.30	148.50	148.85	150.25	152.59	8152	12.44	282	3680	45.14
CONTI	SM	25-Oct-2021	9.70	10.15	10.15	9.30	9.30	9.30	9.72	93324	9.07	24	83325	89.29
CONTROLPR	EQ	25-Oct-2021	307.25	320.95	330.00	312.55	316.70	316.45	321.54	103537	332.92	5244	43041	41.57
CORALFINAC	EQ	25-Oct-2021	41.95	42.80	45.00	41.55	42.65	42.90	42.94	71864	30.86	615	46639	64.90
CORDSCABLE	EQ	25-Oct-2021	53.95	54.00	55.05	52.55	53.10	53.25	53.63	18682	10.02	439	11188	59.89
COROMANDEL	EQ	25-Oct-2021	824.25	825.00	826.50	792.00	813.05	814.15	808.20	400605	3237.67	25987	167286	41.76
COSMOFILMS	EQ	25-Oct-2021	1470.35	1490.00	1492.45	1383.90	1399.00	1402.75	1421.36	93335	1326.62	9404	45103	48.32
COUNCODOS	EQ	25-Oct-2021	3.45	3.55	3.60	3.30	3.40	3.35	3.40	112546	3.83	302	71974	63.95
COX&KINGS	BZ	25-Oct-2021	1.60	1.65	1.65	1.55	1.55	1.55	1.56	267681	4.18	238	-	-
CPSEETF	EQ	25-Oct-2021	30.66	32.28	32.28	30.71	30.82	30.85	30.91	921173	284.74	27640	669774	72.71
CRAFTSMAN	EQ	25-Oct-2021	2409.85	2415.00	2506.15	2345.00	2500.00	2499.25	2459.42	62453	1535.98	11521	36765	58.87
CREATIVE	EQ	25-Oct-2021	298.65	313.55	313.55	313.55	313.55	313.55	313.55	40918	128.30	128	40918	100.00
CREDITACC	EQ	25-Oct-2021	645.75	657.00	657.00	625.20	630.00	629.25	630.91	67508	425.91	4165	45000	66.66
CREST	EQ	25-Oct-2021	124.90	124.30	125.55	122.00	122.00	122.70	123.31	6031	7.44	113	4037	66.94
CRISIL	EQ	25-Oct-2021	2819.55	2819.60	2947.45	2760.00	2887.05	2887.40	2872.97	33517	962.93	8175	9697	28.93
CROMPTON	EQ	25-Oct-2021	468.10	473.60	483.10	435.10	451.90	450.70	453.63	3961863	17972.12	127785	1920393	48.47
CSBBANK	EQ	25-Oct-2021	306.00	309.90	336.90	301.10	302.50	306.20	320.84	4734682	15190.70	87535	572675	12.10
CTE	EQ	25-Oct-2021	56.35	56.10	59.80	54.05	54.05	54.90	55.17	26076	14.39	492	15384	59.00
CUB	EQ	25-Oct-2021	169.55	171.00	179.70	164.95	176.40	176.25	175.18	8863132	15526.42	53960	2865783	32.33
CUBEXTUB	EQ	25-Oct-2021	23.05	22.60	23.95	22.00	22.15	22.80	22.77	12242	2.79	126	9496	77.57
CUMMINSIND	EQ	25-Oct-2021	885.25	887.00	893.50	849.50	866.05	868.55	870.02	1048967	9126.18	35188	363652	34.67
CUPID	EQ	25-Oct-2021	225.20	225.00	228.50	223.00	227.80	226.55	226.33	23427	53.02	1654	13360	57.03
CYBERMEDIA	EQ	25-Oct-2021	9.60	9.95	9.95	9.20	9.45	9.35	9.42	10494	0.99	75	8240	78.52
CYBERTECH	EQ	25-Oct-2021	168.35	171.95	176.70	165.15	168.00	167.25	169.39	114660	194.22	4536	50202	43.78
CYIENT	EQ	25-Oct-2021	1120.75	1133.70	1142.25	1075.55	1079.00	1082.20	1096.10	332707	3646.80	28138	147808	44.43
DAAWAT	EQ	25-Oct-2021	69.80	70.35	70.60	67.20	67.90	68.15	68.42	1064633	728.46	9234	500301	46.99
DABUR	EQ	25-Oct-2021	590.75	592.00	593.25	576.55	582.40	581.30	580.71	1462238	8491.42	36519	699328	47.83
DALALSTCOM	BE	25-Oct-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	56656	0.59	11	-	-
DALBHARAT	EQ	25-Oct-2021	1928.05	1929.95	1943.65	1842.00	1886.00	1885.95	1873.15	196758	3685.57	18675	62918	31.98
DALMIASUG	EQ	25-Oct-2021	413.50	412.00	417.05	392.30	405.95	406.75	403.13	147683	595.36	8199	63331	42.88
DAMODARIND	EQ	25-Oct-2021	43.35	44.35	45.05	41.20	41.20	41.20	42.30	16881	7.14	139	14468	85.71
DANGEE	EQ	25-Oct-2021	188.75	192.45	192.45	190.00	190.45	190.45	191.07	1228	2.35	23	200	16.29
DATAMATICS	EQ	25-Oct-2021	316.15	320.30	320.30	305.00	306.40	305.45	308.45	212009	653.95	8885	90148	42.52
DBCORP	EQ	25-Oct-2021	100.65	99.15	101.05	98.10	99.50	99.10	99.44	225435	224.18	2902	99967	44.34
DBL	EQ	25-Oct-2021	643.95	647.20	659.90	621.00	636.00	636.10	636.84	403117	2567.19	9777	152969	37.95
DBREALTY	EQ	25-Oct-2021	44.40	42.20	43.50	42.20	42.20	42.20	42.31	726310	307.29	898	642473	88.46
DBSTOCKBRO	EQ	25-Oct-2021	17.65	18.45	18.45	17.20	17.25	17.50	17.56	11025	1.94	108	2431	22.05
DCAL	EQ	25-Oct-2021	214.00	215.20	217.65	206.55	207.00	207.40	210.12	313658	659.07	7308	131575	41.95
DCBBANK	EQ	25-Oct-2021	94.30	94.60	96.70	92.30	95.60	95.15	94.12	1079439	1015.95	8261	512518	47.48
DCM	EQ	25-Oct-2021	60.45	63.45	63.45	61.25	63.45	63.45	63.36	22249	14.10	182	19735	88.70
DCMFINSERV	EQ	25-Oct-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	14748	0.55	31	14748	100.00
DCMNVL	EQ	25-Oct-2021	225.20	227.95	236.40	220.05	232.00	232.30	231.27	144328	333.79	2066	79921	55.37
DCMSHRIRAM	EQ	25-Oct-2021	935.10	945.00	977.20	911.50	958.00	957.25	939.84	128798	1210.50	10703	58337	45.29
DCW	BE	25-Oct-2021	49.05	47.50	49.45	46.60	46.60	46.60	47.23	513038	242.32	2809	-	-
DECCANCE	EQ	25-Oct-2021	706.90	700.00	706.35	671.05	689.85	689.90	687.18	47786	328.37	4513	23806	49.82
DEEPAKFERT	EQ	25-Oct-2021	409.00	420.00	420.80	394.00	417.55	418.80	410.98	613297	2520.50	9845	391530	63.84
DEEPAKNTR	EQ	25-Oct-2021	2437.35	2435.00	2449.25	2260.00	2344.50	2349.95	2354.79	1670054	39326.20	134266	454424	27.21
DEEPENR	EQ	25-Oct-2021	44.40	44.40	44.50	42.45	42.45	42.50	42.98	22613	9.72	272	16418	72.60
DEEPINDS	EQ	25-Oct-2021	147.25	147.30	148.40	134.50	135.50	138.05	140.43	59295	83.27	2580	30444	51.34
DELPHIFX	EQ	25-Oct-2021	619.95	639.90	639.90	582.00	582.00	589.55	600.13	3302	19.82	356	2156	65.29
DELTACORP	EQ	25-Oct-2021	268.70	269.90	270.45	249.40	254.70	254.50	257.24	5990071	15408.82	63620	1149262	19.19
DELTAMAGNT	EQ	25-Oct-2021	72.10	74.90	74.90	68.50	70.10	69.75	70.60	7610	5.37	242	3220	42.31
DEN	EQ	25-Oct-2021	47.80	48.50	48.50	45.85	46.30	46.30	46.60	1349513	628.87	6539	724262	53.67
DENORA	EQ	25-Oct-2021	339.70	346.00	346.00	325.00	325.00	326.65	331.61	7200	23.88	606	4318	59.97
DEVIT	SM	25-Oct-2021	76.15	77.50	77.50	74.00	74.00	74.00	75.75	6000	4.55	2	6000	100.00
DEVYANI	EQ	25-Oct-2021	120.25	121.20	121.75	114.00	117.05	117.05	116.72	2745832	3205.03	28068	1198827	43.66
DFMFOODS	EQ	25-Oct-2021	338.20	344.50	346.00	327.10	327.10	328.85	331.31	73831	244.61	3595	42291	57.28
DGCONTENT	EQ	25-Oct-2021	11.15	11.40	11.70	10.65	11.70	11.70	11.20	126708	14.20	197	55987	44.19
DHAMPURSUG	EQ	25-Oct-2021	294.10	296.00	303.70	281.15	299.35	300.15	295.92	566003	1674.89	15622	146049	25.80
DHANBANK	EQ	25-Oct-2021	15.90	16.15	16.15	15.25	15.55	15.65	15.61	1202733	187.79	2936	550793	45.80
DHANI	EQ	25-Oct-2021	208.05	208.15	209.40	195.80	196.15	197.25	200.41	1815202	3637.91	20064	817077	45.01
DHANILOANS	N3	25-Oct-2021	1002.27	1001.00	1001.02	1001.00	1001.00	1001.00	1001.00	90	0.90	5	90	100.00
DHANILOANS	N4	25-Oct-2021	1060.00	1046.80	1046.80	1046.80	1046.80	1046.80	1046.80	10	0.10	1	10	100.00
DHANILOANS	N8	25-Oct-2021	1269.50	1225.00	1240.00	1225.00	1240.00	1240.00	1235.00	30	0.37	3	30	100.00
DHANUKA	EQ	25-Oct-2021	774.65	774.00	781.15	740.00	745.00	743.15	750.89	74647	560.52	7670	31683	42.44
DHARSUGAR	EQ	25-Oct-2021	18.85	19.50	19.50	18.20	18.65	18.55	18.73	26530	4.97	301	14165	53.39
DHUNINV	EQ	25-Oct-2021	614.90	625.00	635.00	586.55	606.35	607.80	609.83	2513	15.33	200	870	34.62
DIAMONDYD	EQ	25-Oct-2021	758.50	753.20	763.45	712.00	730.00	720.60	732.94	15117	110.80	2962	5046	33.38
DIAPOWER	BZ	25-Oct-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	11700	0.18	16	-	-
DICIND	EQ	25-Oct-2021	450.40	443.20	445.75	433.30	438.00	439.80	439.00	2248	9.87	205	1152	51.25
DIGISPICE	EQ	25-Oct-2021	42.45	41.15	43.75	41.00	41.50	41.75	41.92	81509	34.17	703	65464	80.32
DIGJAMLMTD	BE	25-Oct-2021	20.90	21.90	21.90	21.90	21.90	21.90	21.90	541	0.12	18	-	-
DISHTV	BE	25-Oct-2021	18.80	19.20	19.25	17.90	17.90	17.90	18.00	2667881	480.20	5294	-	-
DIVISLAB	EQ	25-Oct-2021	5073.40	5052.00	5070.00	4874.85	4998.90	4995.95	4956.04	588823	29182.32	43670	300579	51.05
DIXON	EQ	25-Oct-2021	5112.05	5130.00	5156.10	4801.00	4810.00	4831.20	4902.32	542138	26577.32	73065	178663	32.96
DKEGL	ST	25-Oct-2021	43.30	43.30	43.30	41.15	41.15	41.15	41.64	78000	32.48	26	78000	100.00
DLF	EQ	25-Oct-2021	413.65	414.90	414.90	391.50	400.55	401.15	402.31	7158126	28797.63	64466	1760043	24.59
DLINKINDIA	EQ	25-Oct-2021	143.35	144.50	144.50	137.00	138.70	138.85	139.49	229178	319.68	9741	70020	30.55
DMART	EQ	25-Oct-2021	4521.45	4534.30	4550.00	4351.00	4392.00	4400.60	4414.02	591416	26105.20	71155	258015	43.63
DNAMEDIA	EQ	25-Oct-2021	2.30	2.25	2.40	2.20	2.35	2.30	2.31	103970	2.40	384	72682	69.91
DODLA	EQ	25-Oct-2021	596.40	560.05	619.00	550.50	617.00	611.15	583.28	184939	1078.72	15388	55113	29.80
DOLAT	EQ	25-Oct-2021	85.30	86.25	86.60	79.70	83.00	82.70	82.98	277812	230.54	4448	129707	46.69
DOLLAR	EQ	25-Oct-2021	426.55	426.55	435.95	414.95	421.60	422.15	423.78	81715	346.29	3753	53045	64.91
DONEAR	EQ	25-Oct-2021	56.15	55.65	56.75	54.00	55.35	55.50	55.17	29497	16.27	658	16075	54.50
DPABHUSHAN	EQ	25-Oct-2021	222.25	229.00	229.00	217.00	222.05	223.90	221.50	19807	43.87	1106	10441	52.71
DPSCLTD	EQ	25-Oct-2021	16.35	16.60	16.95	16.00	16.05	16.25	16.34	72939	11.92	612	51167	70.15
DPWIRES	EQ	25-Oct-2021	234.55	230.10	236.00	223.05	225.95	225.10	226.95	13582	30.82	418	7776	57.25
DRCSYSTEMS	BE	25-Oct-2021	380.00	361.20	390.00	361.15	390.00	384.00	371.42	454	1.69	21	-	-
DREDGECORP	EQ	25-Oct-2021	347.45	347.50	350.70	340.70	341.90	342.20	343.53	39747	136.54	2069	18593	46.78
DRL	SM	25-Oct-2021	19.85	20.80	20.80	20.80	20.80	20.80	20.80	6000	1.25	1	6000	100.00
DRREDDY	EQ	25-Oct-2021	4637.45	4650.90	4699.00	4537.00	4670.00	4676.15	4633.23	276167	12795.47	30491	119988	43.45
DSML	SM	25-Oct-2021	83.85	83.10	85.00	80.00	84.95	84.95	81.26	120000	97.51	20	102000	85.00
DSSL	EQ	25-Oct-2021	148.35	152.75	152.75	142.70	144.00	144.70	145.35	19419	28.23	995	10660	54.89
DTIL	EQ	25-Oct-2021	268.75	288.00	288.00	257.10	264.80	259.70	262.38	14690	38.54	921	8310	56.57
DUCON	EQ	25-Oct-2021	12.50	12.50	12.85	11.90	11.90	11.90	12.03	269889	32.46	460	148766	55.12
DUDIGITAL	SM	25-Oct-2021	118.50	112.60	112.60	112.60	112.60	112.60	112.60	4000	4.50	2	4000	100.00
DVL	EQ	25-Oct-2021	270.95	270.95	273.25	264.05	264.50	265.40	268.14	27729	74.35	1142	18291	65.96
DWARKESH	EQ	25-Oct-2021	71.80	71.60	76.50	67.00	74.50	75.40	73.42	6422395	4715.45	36535	1494654	23.27
DYNAMATECH	BE	25-Oct-2021	2590.25	2580.00	2719.75	2480.00	2710.00	2718.30	2677.10	19562	523.70	1992	-	-
DYNAMIC	ST	25-Oct-2021	49.00	46.55	48.15	46.55	48.00	48.00	47.80	28000	13.38	13	26000	92.86
DYNPRO	EQ	25-Oct-2021	639.45	644.60	644.80	605.55	623.50	620.90	619.49	61376	380.22	5695	25539	41.61
EASEMYTRIP	BE	25-Oct-2021	500.35	510.00	512.00	475.35	475.35	475.35	479.12	135780	650.55	5958	-	-
EASTSILK	EQ	25-Oct-2021	4.35	4.50	4.50	4.15	4.15	4.15	4.21	55865	2.35	250	47430	84.90
EASUNREYRL	BZ	25-Oct-2021	2.80	2.70	2.90	2.70	2.70	2.70	2.78	8213	0.23	23	-	-
EBANK	EQ	25-Oct-2021	4117.98	4117.00	4117.00	4117.00	4117.00	4117.00	4117.00	5	0.21	3	5	100.00
EBBETF0423	EQ	25-Oct-2021	1152.67	1152.50	1152.50	1151.00	1151.97	1151.97	1151.35	5471	62.99	76	4402	80.46
EBBETF0425	EQ	25-Oct-2021	1073.12	1073.00	1073.00	1068.05	1070.88	1069.30	1070.43	7770	83.17	117	4596	59.15
EBBETF0430	EQ	25-Oct-2021	1181.04	1191.04	1191.04	1180.01	1183.32	1182.85	1182.48	44827	530.07	193	43606	97.28
EBBETF0431	EQ	25-Oct-2021	1059.32	1060.49	1060.49	1056.20	1059.98	1058.87	1059.18	6871	72.78	241	5848	85.11
ECLERX	EQ	25-Oct-2021	2049.30	2049.30	2058.70	1755.65	1987.90	1960.30	1925.39	64372	1239.41	10268	39468	61.31
ECLFINANCE	NG	25-Oct-2021	985.00	983.00	983.00	971.93	971.93	971.93	979.38	445	4.36	9	445	100.00
ECLFINANCE	NJ	25-Oct-2021	939.50	939.50	939.50	930.21	932.00	932.02	931.65	401	3.74	9	391	97.51
ECLFINANCE	NK	25-Oct-2021	898.60	904.99	908.00	895.01	901.05	901.05	905.13	634	5.74	16	609	96.06
ECLFINANCE	NM	25-Oct-2021	1061.04	1061.04	1070.00	1061.04	1070.00	1070.00	1066.58	260	2.77	7	210	80.77
ECLFINANCE	NO	25-Oct-2021	989.06	989.00	989.00	989.00	989.00	989.00	989.00	100	0.99	1	100	100.00
ECLFINANCE	NR	25-Oct-2021	1010.50	1007.00	1013.43	1005.80	1007.01	1007.01	1006.93	200	2.01	27	195	97.50
ECLFINANCE	NS	25-Oct-2021	1020.03	1016.00	1030.00	1016.00	1030.00	1030.00	1020.82	90	0.92	2	90	100.00
EDELWEISS	EQ	25-Oct-2021	77.90	78.35	78.60	74.50	75.50	75.65	75.82	1710678	1297.01	14144	749252	43.80
EDUCOMP	BZ	25-Oct-2021	2.95	2.95	3.00	2.90	2.95	2.90	2.92	20258	0.59	60	-	-
EHFLNCD	N5	25-Oct-2021	967.20	999.75	1000.00	970.10	970.10	970.10	999.25	51	0.51	5	51	100.00
EHFLNCD	N6	25-Oct-2021	950.00	950.00	979.90	950.00	960.00	960.00	966.13	224	2.16	8	161	71.88
EICHERMOT	EQ	25-Oct-2021	2612.55	2602.50	2624.15	2532.00	2561.00	2561.75	2561.73	457696	11724.93	45204	177165	38.71
EIDPARRY	EQ	25-Oct-2021	470.00	470.00	470.05	445.00	454.50	455.65	455.57	204259	930.55	8947	90957	44.53
EIFFL	EQ	25-Oct-2021	134.40	141.00	141.00	128.75	132.00	131.05	131.92	667	0.88	73	368	55.17
EIHAHOTELS	EQ	25-Oct-2021	387.65	389.60	393.00	372.65	393.00	386.95	381.93	28686	109.56	1793	11014	38.40
EIHOTEL	EQ	25-Oct-2021	138.20	139.00	140.95	131.50	140.05	140.15	136.43	1355218	1848.98	23654	588094	43.39
EIMCOELECO	EQ	25-Oct-2021	398.25	402.45	406.35	393.00	399.50	399.40	398.38	6283	25.03	534	4060	64.62
EKC	EQ	25-Oct-2021	115.20	116.00	117.00	110.55	110.55	111.05	112.58	156613	176.32	2048	92111	58.81
ELECON	EQ	25-Oct-2021	152.90	152.05	152.80	142.25	143.00	144.00	146.01	405458	592.03	8980	193979	47.84
ELECTCAST	EQ	25-Oct-2021	34.65	35.05	35.05	32.15	33.15	33.35	33.28	714335	237.73	2666	375304	52.54
ELECTHERM	EQ	25-Oct-2021	125.65	129.90	129.90	120.20	121.20	122.20	122.77	20883	25.64	691	7006	33.55
ELGIEQUIP	EQ	25-Oct-2021	200.85	200.20	201.90	195.10	196.45	196.15	197.28	58888	116.18	2177	32780	55.66
ELGIRUBCO	EQ	25-Oct-2021	37.75	38.50	38.50	36.80	37.30	37.10	37.36	30530	11.41	338	19716	64.58
EMAMILTD	EQ	25-Oct-2021	542.80	537.50	541.85	517.35	518.95	522.95	527.92	284209	1500.41	13641	158195	55.66
EMAMIPAP	EQ	25-Oct-2021	154.10	155.05	157.05	150.00	152.95	151.10	152.55	66454	101.38	3068	20499	30.85
EMAMIREAL	EQ	25-Oct-2021	68.55	68.70	69.80	64.70	68.90	68.65	67.41	81824	55.16	1002	44160	53.97
EMBASSY	RR	25-Oct-2021	349.09	351.00	351.00	346.55	347.60	347.86	349.00	141902	495.24	3664	119647	84.32
EMCO	BZ	25-Oct-2021	1.85	1.90	1.90	1.80	1.90	1.90	1.87	46198	0.86	46	-	-
EMKAY	EQ	25-Oct-2021	119.60	119.25	120.40	114.35	116.40	116.65	116.94	72354	84.61	2830	39288	54.30
EMKAYTOOLS	SM	25-Oct-2021	159.00	159.00	159.00	159.00	159.00	159.00	159.00	600	0.95	1	600	100.00
EMMBI	EQ	25-Oct-2021	101.40	101.40	103.30	98.40	99.85	99.35	99.78	28241	28.18	688	19005	67.30
ENDURANCE	EQ	25-Oct-2021	1755.05	1766.80	1766.80	1680.70	1747.30	1743.60	1721.52	56961	980.59	6964	31488	55.28
ENERGYDEV	EQ	25-Oct-2021	10.85	11.20	11.20	10.50	10.75	10.65	10.82	64800	7.01	299	48761	75.25
ENGINERSIN	EQ	25-Oct-2021	74.35	74.95	74.95	72.70	73.95	73.75	73.67	1205898	888.37	7864	574572	47.65
ENIL	EQ	25-Oct-2021	183.65	186.95	186.95	178.00	178.15	178.70	180.32	19666	35.46	529	14065	71.52
EPL	EQ	25-Oct-2021	218.15	218.70	221.95	211.75	221.25	219.90	216.42	199468	431.69	10469	105128	52.70
EQUITAS	EQ	25-Oct-2021	129.10	130.10	133.95	126.50	132.50	132.50	130.49	612372	799.09	13202	377068	61.57
EQUITASBNK	EQ	25-Oct-2021	66.95	67.50	70.40	64.10	65.80	65.70	65.78	1964805	1292.40	8373	1431082	72.84
ERFLNCDI	N3	25-Oct-2021	965.00	984.60	984.60	975.00	975.00	975.00	979.80	20	0.20	2	10	50.00
ERFLNCDI	N5	25-Oct-2021	907.80	909.79	909.79	909.79	909.79	909.79	909.79	1	0.01	1	1	100.00
ERFLNCDI	N6	25-Oct-2021	910.00	910.00	910.00	905.00	905.00	905.00	906.43	7	0.06	3	7	100.00
ERIS	EQ	25-Oct-2021	811.00	815.00	815.00	792.35	810.00	810.40	808.13	88736	717.10	5498	65711	74.05
EROSMEDIA	EQ	25-Oct-2021	19.30	19.80	19.80	18.60	19.05	19.10	19.06	329912	62.89	1389	237728	72.06
ESABINDIA	EQ	25-Oct-2021	2394.10	2400.00	2406.05	2230.00	2277.00	2255.10	2295.96	7754	178.03	1600	3880	50.04
ESCORTS	EQ	25-Oct-2021	1463.30	1475.00	1508.00	1434.00	1494.75	1495.10	1479.89	900150	13321.21	28414	268711	29.85
ESSARSHPNG	EQ	25-Oct-2021	10.25	10.50	10.75	9.95	9.95	10.00	10.16	75550	7.68	486	57154	75.65
ESTER	EQ	25-Oct-2021	138.80	140.15	142.55	135.00	138.00	136.70	137.74	105002	144.63	3371	44640	42.51
EVEREADY	EQ	25-Oct-2021	347.95	348.00	352.80	333.05	340.10	342.60	342.35	242675	830.80	6772	103493	42.65
EVERESTIND	EQ	25-Oct-2021	439.30	438.10	439.65	413.35	415.60	416.95	421.84	62505	263.67	4018	25028	40.04
EXCEL	EQ	25-Oct-2021	2.95	3.00	3.05	2.95	3.05	3.05	3.03	75568	2.29	133	59037	78.12
EXCELINDUS	EQ	25-Oct-2021	979.20	985.00	985.00	954.50	958.50	961.25	966.81	20566	198.83	3632	8071	39.24
EXIDEIND	EQ	25-Oct-2021	178.65	179.00	179.40	174.05	175.70	175.60	176.17	2654458	4676.49	27354	818742	30.84
EXPLEOSOL	EQ	25-Oct-2021	1039.10	1039.15	1068.20	1002.30	1035.00	1049.30	1032.14	14346	148.07	721	12941	90.21
EXXARO	EQ	25-Oct-2021	153.45	154.05	154.70	145.45	147.30	146.15	148.37	223872	332.17	5141	124948	55.81
FACT	EQ	25-Oct-2021	120.60	121.60	121.60	117.05	117.75	117.80	118.94	85550	101.76	3057	26238	30.67
FAIRCHEMOR	EQ	25-Oct-2021	1823.80	1782.00	1914.95	1750.65	1898.00	1895.95	1853.90	24720	458.28	4864	12145	49.13
FCL	EQ	25-Oct-2021	118.65	120.50	120.50	110.45	111.70	111.60	113.37	526814	597.25	10869	216655	41.13
FCONSUMER	EQ	25-Oct-2021	7.15	7.15	7.20	6.90	7.00	7.00	7.00	5574346	390.36	4251	2586037	46.39
FCSSOFT	EQ	25-Oct-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.45	3767556	54.82	3576	2882752	76.52
FDC	EQ	25-Oct-2021	332.55	339.00	339.00	320.30	325.55	326.50	328.92	156361	514.31	15465	54160	34.64
FEDERALBNK	EQ	25-Oct-2021	103.90	105.00	107.65	100.30	102.40	102.50	104.60	78995676	82631.27	235871	17833374	22.58
FEL	EQ	25-Oct-2021	8.95	8.95	9.15	8.50	8.65	8.65	8.70	997692	86.82	1737	559577	56.09
FELDVR	EQ	25-Oct-2021	11.80	12.05	12.05	11.20	11.35	11.50	11.52	30232	3.48	157	19487	64.46
FELIX	SM	25-Oct-2021	35.05	33.30	33.30	33.30	33.30	33.30	33.30	4000	1.33	1	4000	100.00
FIEMIND	EQ	25-Oct-2021	1158.10	1159.00	1192.00	1113.05	1130.75	1128.20	1139.14	45515	518.48	8742	20385	44.79
FILATEX	EQ	25-Oct-2021	104.80	105.70	107.60	101.50	102.45	102.35	103.10	698582	720.21	7357	198237	28.38
FILDF2GP	MF	25-Oct-2021	1.60	1.60	1.74	1.60	1.73	1.73	1.63	1483	0.02	12	1479	99.73
FINCABLES	EQ	25-Oct-2021	456.80	460.00	465.80	442.75	451.35	451.70	450.25	144609	651.10	7180	67225	46.49
FINEORG	EQ	25-Oct-2021	3266.20	3282.55	3428.60	3155.55	3389.05	3398.30	3300.54	37669	1243.28	10950	15427	40.95
FINPIPE	EQ	25-Oct-2021	224.40	244.40	244.50	225.00	227.00	225.95	229.76	1702136	3910.82	44097	809362	47.55
FLEXITUFF	EQ	25-Oct-2021	15.65	15.65	16.35	15.00	15.75	15.55	15.55	40259	6.26	171	34265	85.11
FLFL	EQ	25-Oct-2021	57.75	57.70	58.70	53.55	54.90	55.10	55.17	173620	95.79	2715	87388	50.33
FLUOROCHEM	EQ	25-Oct-2021	1844.40	1829.00	1829.00	1708.00	1777.95	1754.15	1759.59	126244	2221.38	12565	82708	65.51
FMGOETZE	EQ	25-Oct-2021	263.65	264.90	265.05	257.80	261.00	259.65	260.16	53030	137.96	2015	33460	63.10
FMNL	EQ	25-Oct-2021	8.75	8.70	8.70	8.35	8.35	8.35	8.40	533096	44.80	660	311633	58.46
FOCUS	SM	25-Oct-2021	50.50	48.00	48.00	48.00	48.00	48.00	48.00	3000	1.44	1	3000	100.00
FORCEMOT	EQ	25-Oct-2021	1462.70	1465.00	1469.70	1408.10	1468.00	1455.95	1445.42	52718	762.00	5372	21738	41.23
FORTIS	EQ	25-Oct-2021	256.15	253.55	255.80	247.95	248.05	248.90	250.85	1409445	3535.59	18462	524760	37.23
FOSECOIND	EQ	25-Oct-2021	1448.85	1456.10	1479.85	1421.00	1429.00	1441.10	1450.22	5102	73.99	661	1580	30.97
FRETAIL	EQ	25-Oct-2021	50.15	50.25	50.35	47.70	48.80	48.50	48.72	2029161	988.69	13574	1051864	51.84
FSC	EQ	25-Oct-2021	72.00	71.95	73.00	68.15	71.00	69.40	70.06	103663	72.62	3467	53207	51.33
FSL	EQ	25-Oct-2021	200.85	201.90	203.65	195.10	200.50	199.55	199.45	3154713	6292.15	28336	1127911	35.75
GABRIEL	EQ	25-Oct-2021	151.70	161.80	161.90	153.15	156.00	156.75	156.37	1124624	1758.52	21508	402915	35.83
GAEL	EQ	25-Oct-2021	169.80	170.45	170.45	165.10	168.00	168.10	167.07	186220	311.13	5310	95462	51.26
GAIL	EQ	25-Oct-2021	150.50	151.55	151.85	146.10	148.35	148.25	148.60	6942514	10316.72	45755	2331086	33.58
GAL	EQ	25-Oct-2021	2.35	2.35	2.35	2.25	2.25	2.25	2.29	176319	4.04	330	118157	67.01
GALAXYSURF	EQ	25-Oct-2021	3284.35	3284.35	3292.90	3163.40	3181.00	3180.50	3206.04	18415	590.39	6031	8225	44.66
GALLANTT	EQ	25-Oct-2021	73.90	74.80	75.70	71.25	71.70	72.30	72.43	27533	19.94	1060	17068	61.99
GALLISPAT	EQ	25-Oct-2021	51.45	52.35	52.35	50.15	51.00	50.90	50.93	17772	9.05	311	11559	65.04
GANDHITUBE	EQ	25-Oct-2021	427.65	447.80	447.80	415.00	428.60	428.85	425.48	5488	23.35	426	3360	61.22
GANECOS	EQ	25-Oct-2021	500.80	497.05	512.00	491.00	496.05	499.25	501.32	39262	196.83	2775	22532	57.39
GANESHBE	EQ	25-Oct-2021	86.05	88.95	89.25	85.20	86.45	85.65	87.03	67281	58.55	1373	46508	69.13
GANESHHOUC	EQ	25-Oct-2021	202.05	203.00	207.00	191.95	191.95	192.45	194.37	50408	97.98	1177	27655	54.86
GANGAFORGE	EQ	25-Oct-2021	16.85	16.85	17.05	16.05	16.45	16.35	16.37	1059997	173.53	1076	328232	30.97
GANGESSECU	EQ	25-Oct-2021	86.55	85.30	87.70	81.30	81.50	84.00	85.60	2717	2.33	195	1728	63.60
GANGOTRI	BE	25-Oct-2021	1.15	1.20	1.20	1.10	1.20	1.20	1.19	49927	0.60	112	-	-
GARFIBRES	EQ	25-Oct-2021	3502.35	3505.00	3522.75	3300.00	3309.00	3314.95	3366.95	19756	665.17	5170	11388	57.64
GATI	EQ	25-Oct-2021	136.70	136.70	142.65	133.20	139.00	139.10	138.07	608186	839.73	16544	226440	37.23
GAYAHWS	BE	25-Oct-2021	1.10	1.15	1.15	1.05	1.05	1.05	1.10	538465	5.90	125	-	-
GAYAPROJ	EQ	25-Oct-2021	41.50	41.90	41.95	38.00	39.05	38.80	39.50	1825772	721.26	7919	791959	43.38
GDL	EQ	25-Oct-2021	261.30	267.00	282.95	258.00	262.90	262.85	266.92	806762	2153.38	5780	707077	87.64
GEECEE	EQ	25-Oct-2021	143.50	146.30	146.30	135.30	137.00	138.25	139.32	13440	18.72	384	6304	46.90
GEEKAYWIRE	EQ	25-Oct-2021	90.45	93.40	93.40	88.20	91.00	90.85	89.88	4550	4.09	267	2225	48.90
GENCON	EQ	25-Oct-2021	41.90	42.70	42.70	38.45	39.55	39.45	40.41	62206	25.14	517	46977	75.52
GENESYS	EQ	25-Oct-2021	253.80	258.00	259.85	241.15	241.15	241.15	243.15	52047	126.55	833	34890	67.04
GENUSPAPER	EQ	25-Oct-2021	10.80	10.80	10.90	10.35	10.60	10.60	10.61	115568	12.26	406	86467	74.82
GENUSPOWER	EQ	25-Oct-2021	72.00	72.90	73.40	66.25	67.05	67.15	68.41	1898851	1298.95	11634	1031740	54.33
GEOJITFSL	EQ	25-Oct-2021	87.50	87.55	88.40	82.00	84.00	83.85	84.37	530441	447.51	8273	214675	40.47
GEPIL	EQ	25-Oct-2021	307.30	310.90	310.90	301.10	302.40	303.05	304.06	37494	114.01	2481	16132	43.03
GESHIP	EQ	25-Oct-2021	317.40	319.50	321.75	312.40	314.40	314.60	316.83	190647	604.02	5942	100793	52.87
GET&D	EQ	25-Oct-2021	131.10	132.20	132.20	125.40	128.40	127.05	127.55	72397	92.35	1757	38315	52.92
GFLLIMITED	EQ	25-Oct-2021	79.15	79.15	80.30	74.55	74.75	75.25	76.36	133787	102.16	2434	72331	54.06
GFSTEELS	BE	25-Oct-2021	4.25	4.05	4.05	4.05	4.05	4.05	4.05	501	0.02	2	-	-
GHCL	EQ	25-Oct-2021	449.55	450.00	453.90	421.00	422.00	423.65	433.79	285226	1237.27	9725	168303	59.01
GICHSGFIN	EQ	25-Oct-2021	158.05	158.00	160.00	153.25	159.25	159.05	157.68	374570	590.62	5355	194371	51.89
GICRE	EQ	25-Oct-2021	138.95	139.00	139.90	135.50	136.00	136.00	136.94	990259	1356.08	14643	440354	44.47
GILLANDERS	EQ	25-Oct-2021	52.30	49.80	52.00	49.70	50.90	49.80	50.65	2625	1.33	73	1377	52.46
GILLETTE	EQ	25-Oct-2021	5691.35	5691.00	5709.95	5630.45	5687.00	5680.25	5669.87	3396	192.55	1564	1486	43.76
GINNIFILA	EQ	25-Oct-2021	31.75	32.70	34.00	31.50	32.20	32.45	32.83	170796	56.07	875	102632	60.09
GIPCL	EQ	25-Oct-2021	87.65	87.90	88.95	85.85	88.35	87.95	87.32	347487	303.41	4416	149443	43.01
GKWLIMITED	EQ	25-Oct-2021	651.60	651.75	668.00	650.05	650.05	650.50	654.38	1067	6.98	167	638	59.79
GLAND	EQ	25-Oct-2021	3693.95	3680.00	3752.00	3312.15	3735.00	3726.40	3564.34	997538	35555.60	94119	489049	49.03
GLAXO	EQ	25-Oct-2021	1466.10	1462.20	1473.70	1450.00	1459.85	1454.50	1455.56	20502	298.42	2684	11299	55.11
GLENMARK	EQ	25-Oct-2021	493.15	496.00	497.25	477.10	486.10	485.95	485.60	1421509	6902.81	29408	497569	35.00
GLOBAL	EQ	25-Oct-2021	45.35	46.90	46.90	40.00	41.40	42.50	43.58	24642	10.74	264	18765	76.15
GLOBALVECT	EQ	25-Oct-2021	56.30	56.30	57.95	54.00	55.30	54.65	55.61	9583	5.33	195	6398	66.76
GLOBE	EQ	25-Oct-2021	13.45	13.00	13.70	13.00	13.30	13.25	13.33	381130	50.81	422	237209	62.24
GLOBUSSPR	EQ	25-Oct-2021	1194.15	1194.00	1202.70	1134.45	1134.45	1134.45	1145.20	199054	2279.57	9437	115883	58.22
GLS	EQ	25-Oct-2021	618.10	622.00	622.00	602.00	612.90	610.25	609.47	94791	577.73	7975	56094	59.18
GMBREW	EQ	25-Oct-2021	743.25	748.90	764.95	705.40	706.00	712.65	725.96	76212	553.27	7187	26204	34.38
GMDCLTD	EQ	25-Oct-2021	72.75	73.30	79.40	70.50	75.25	74.60	75.99	8393494	6378.29	46430	1226406	14.61
GMMPFAUDLR	EQ	25-Oct-2021	4953.55	4955.00	4978.50	4664.50	4741.00	4776.15	4789.93	56238	2693.76	14106	22727	40.41
GMRINFRA	EQ	25-Oct-2021	39.85	40.05	41.10	38.80	40.80	40.80	40.12	19221455	7711.54	41549	4064313	21.14
GNA	EQ	25-Oct-2021	917.90	924.90	927.00	832.60	843.00	845.50	855.54	120486	1030.81	10894	65164	54.08
GNFC	EQ	25-Oct-2021	432.05	433.90	453.00	426.30	446.50	445.85	441.62	1101543	4864.64	28249	333071	30.24
GOACARBON	EQ	25-Oct-2021	375.35	377.50	381.35	362.00	371.00	367.90	370.29	58289	215.84	4379	18930	32.48
GOCLCORP	EQ	25-Oct-2021	321.85	327.75	345.05	309.50	328.55	327.05	325.58	55689	181.31	1743	32409	58.20
GODFRYPHLP	EQ	25-Oct-2021	1285.75	1305.00	1335.00	1258.85	1322.00	1319.45	1299.72	114850	1492.73	12379	34373	29.93
GODHA	BE	25-Oct-2021	59.00	60.00	60.00	56.05	57.00	57.00	58.62	3517	2.06	76	-	-
GODREJAGRO	EQ	25-Oct-2021	618.75	620.15	622.95	584.50	585.00	585.25	588.78	174271	1026.08	14236	88633	50.86
GODREJCP	EQ	25-Oct-2021	960.80	961.25	964.25	930.00	941.00	942.45	942.35	683757	6443.37	21136	307430	44.96
GODREJIND	EQ	25-Oct-2021	578.80	578.90	584.00	558.00	575.00	576.50	573.19	140412	804.83	7687	54783	39.02
GODREJPROP	EQ	25-Oct-2021	2350.90	2368.00	2371.00	2206.45	2294.90	2279.40	2282.41	1077690	24597.28	55335	143417	13.31
GOENKA	BZ	25-Oct-2021	1.15	1.20	1.20	1.10	1.20	1.15	1.18	204089	2.41	86	-	-
GOKEX	EQ	25-Oct-2021	196.25	197.00	200.00	186.45	191.40	192.90	189.40	365128	691.56	5617	232961	63.80
GOKUL	EQ	25-Oct-2021	27.50	27.90	29.75	27.25	27.35	27.45	27.88	289323	80.67	2505	64102	22.16
GOKULAGRO	EQ	25-Oct-2021	47.55	49.00	52.30	48.50	48.95	49.05	50.62	1025612	519.20	9444	541681	52.82
GOLDBEES	EQ	25-Oct-2021	41.29	41.53	41.66	41.33	41.60	41.58	41.54	6275955	2607.15	35724	4289557	68.35
GOLDENTOBC	BE	25-Oct-2021	151.85	150.65	151.80	144.30	144.30	144.30	145.09	7645	11.09	317	-	-
GOLDIAM	EQ	25-Oct-2021	955.80	960.20	970.00	910.10	946.00	946.75	940.04	75874	713.25	8267	39034	51.45
GOLDSHARE	EQ	25-Oct-2021	41.50	41.65	41.90	41.35	41.80	41.80	41.72	253596	105.81	745	211356	83.34
GOLDSTAR	SM	25-Oct-2021	25.50	26.00	26.00	26.00	26.00	26.00	26.00	18000	4.68	3	18000	100.00
GOLDTECH	BE	25-Oct-2021	32.95	34.30	34.30	31.35	31.55	31.80	31.93	70292	22.44	450	-	-
GOODLUCK	EQ	25-Oct-2021	322.50	332.40	337.95	306.40	306.40	307.75	322.32	609878	1965.78	10078	338833	55.56
GOODYEAR	EQ	25-Oct-2021	1032.20	1020.00	1032.15	1015.00	1020.00	1020.05	1021.42	14374	146.82	2133	7784	54.15
GPIL	EQ	25-Oct-2021	1361.95	1415.00	1419.00	1291.00	1310.30	1313.00	1337.06	262349	3507.77	15277	148098	56.45
GPPL	EQ	25-Oct-2021	114.90	115.35	115.35	109.00	109.80	110.15	110.93	784651	870.41	15497	375203	47.82
GPTINFRA	EQ	25-Oct-2021	86.10	87.75	87.75	83.05	84.50	85.00	85.07	16969	14.43	457	8359	49.26
GRANULES	EQ	25-Oct-2021	319.80	320.10	321.10	312.35	316.00	315.00	315.73	851613	2688.76	13318	214510	25.19
GRAPHITE	EQ	25-Oct-2021	550.70	555.10	559.50	512.00	513.90	514.05	522.13	810061	4229.54	35630	484455	59.80
GRASIM	EQ	25-Oct-2021	1713.80	1700.00	1719.70	1669.15	1709.05	1710.65	1699.36	573813	9751.16	24832	137709	24.00
GRAUWEIL	EQ	25-Oct-2021	61.95	61.55	62.00	59.60	59.80	59.85	60.31	101335	61.11	2499	61781	60.97
GRAVITA	EQ	25-Oct-2021	202.05	204.20	204.20	195.00	199.10	200.15	199.67	361068	720.93	8600	121561	33.67
GREAVESCOT	EQ	25-Oct-2021	132.55	134.00	135.45	130.75	133.90	133.40	133.49	1121049	1496.54	17250	311334	27.77
GREENLAM	EQ	25-Oct-2021	1420.30	1448.75	1448.80	1353.00	1405.00	1401.00	1391.99	3358	46.74	588	1657	49.34
GREENPANEL	EQ	25-Oct-2021	319.10	319.25	330.00	306.25	318.95	319.00	315.25	280295	883.64	7988	191394	68.28
GREENPLY	EQ	25-Oct-2021	202.05	200.00	204.55	195.75	200.00	200.05	199.31	395336	787.94	9589	265197	67.08
GREENPOWER	BE	25-Oct-2021	4.35	4.35	4.45	4.15	4.15	4.15	4.24	2032172	86.06	3873	-	-
GRINDWELL	EQ	25-Oct-2021	1443.60	1447.00	1549.00	1387.35	1549.00	1523.60	1485.40	82836	1230.45	12171	28723	34.67
GRINFRA	EQ	25-Oct-2021	2158.50	2231.00	2267.65	2050.00	2100.00	2127.10	2184.31	203427	4443.48	24249	77066	37.88
GROBTEA	EQ	25-Oct-2021	1124.95	1180.00	1210.00	961.35	997.90	1015.90	1053.00	2948	31.04	634	1458	49.46
GRPLTD	EQ	25-Oct-2021	983.60	983.60	1003.00	937.05	964.00	954.40	968.76	1176	11.39	216	396	33.67
GRSE	EQ	25-Oct-2021	224.35	225.00	229.00	213.55	222.95	221.85	222.97	440610	982.42	10542	172856	39.23
GSCLCEMENT	EQ	25-Oct-2021	46.90	47.70	47.70	46.20	46.70	46.60	46.83	106053	49.66	1489	44243	41.72
GSFC	EQ	25-Oct-2021	126.85	127.90	130.65	122.25	127.20	126.60	126.87	1803776	2288.40	17296	559293	31.01
GSPL	EQ	25-Oct-2021	315.95	317.65	317.65	302.50	304.90	305.15	309.50	574995	1779.61	15189	334062	58.10
GSS	EQ	25-Oct-2021	84.40	86.25	86.25	80.60	81.60	82.00	83.04	70630	58.65	1086	45361	64.22
GTL	EQ	25-Oct-2021	14.15	14.55	14.55	13.65	14.35	14.10	13.99	100402	14.05	694	75448	75.15
GTLINFRA	EQ	25-Oct-2021	1.60	1.60	1.60	1.55	1.55	1.55	1.55	8640207	134.24	11667	6052920	70.06
GTPL	EQ	25-Oct-2021	266.05	268.00	283.50	262.35	271.60	272.85	272.07	255431	694.96	14364	110439	43.24
GUFICBIO	EQ	25-Oct-2021	184.15	184.15	186.55	178.20	179.80	181.60	181.98	126741	230.64	4215	63076	49.77
GUJALKALI	EQ	25-Oct-2021	699.20	700.00	702.70	650.00	654.20	658.90	673.50	462001	3111.59	18786	149136	32.28
GUJAPOLLO	EQ	25-Oct-2021	231.65	237.00	237.00	215.05	216.00	217.50	223.05	18448	41.15	898	9083	49.24
GUJGASLTD	EQ	25-Oct-2021	614.40	619.45	619.45	581.60	585.00	585.90	590.36	2027950	11972.24	58516	606954	29.93
GUJRAFFIA	BE	25-Oct-2021	35.05	34.55	36.75	34.55	36.25	35.60	35.87	3537	1.27	46	-	-
GULFOILLUB	EQ	25-Oct-2021	576.85	585.75	585.75	568.90	571.00	573.95	573.20	55741	319.51	4334	30585	54.87
GULFPETRO	EQ	25-Oct-2021	50.30	52.95	52.95	49.00	49.70	49.65	49.87	47225	23.55	850	33694	71.35
GULPOLY	EQ	25-Oct-2021	273.70	275.25	281.00	260.05	270.00	272.15	268.44	81604	219.06	1754	48583	59.54
HAL	EQ	25-Oct-2021	1327.15	1325.00	1339.40	1284.20	1321.00	1323.05	1312.39	630998	8281.13	34286	226330	35.87
HAPPSTMNDS	BE	25-Oct-2021	1346.35	1345.00	1346.00	1279.05	1279.05	1279.05	1287.04	302960	3899.23	37894	-	-
HARRMALAYA	EQ	25-Oct-2021	175.65	177.70	177.70	165.15	165.80	166.20	169.50	58260	98.75	2817	25462	43.70
HATHWAY	EQ	25-Oct-2021	23.90	24.00	24.20	23.00	23.30	23.25	23.39	2529745	591.75	6966	1316019	52.02
HATSUN	EQ	25-Oct-2021	1367.80	1379.00	1394.10	1332.00	1339.00	1354.45	1371.15	46704	640.38	7111	18934	40.54
HAVELLS	EQ	25-Oct-2021	1289.35	1304.80	1309.30	1272.40	1301.00	1298.95	1296.33	1114353	14445.70	46593	329095	29.53
HAVISHA	BE	25-Oct-2021	1.20	1.20	1.25	1.15	1.25	1.20	1.20	128558	1.54	121	-	-
HBANKETF	EQ	25-Oct-2021	401.72	413.77	416.00	404.00	410.60	409.82	409.65	6168	25.27	233	4764	77.24
HBLPOWER	EQ	25-Oct-2021	52.85	53.00	53.55	50.30	51.25	51.00	51.53	985224	507.69	7238	376996	38.27
HBSL	EQ	25-Oct-2021	37.50	37.50	38.65	35.00	35.30	35.65	36.04	9768	3.52	215	7106	72.75
HCC	EQ	25-Oct-2021	10.35	10.50	10.55	9.75	9.80	9.80	9.98	7101125	708.34	6536	4135943	58.24
HCG	EQ	25-Oct-2021	231.40	238.50	238.50	224.00	228.00	228.95	227.95	78027	177.86	6331	38178	48.93
HCL-INSYS	EQ	25-Oct-2021	13.50	13.50	13.75	12.20	13.00	13.00	12.76	1067505	136.21	4137	561809	52.63
HCLTECH	EQ	25-Oct-2021	1194.00	1184.05	1190.00	1157.15	1168.00	1165.40	1166.40	6690819	78041.42	159478	4412401	65.95
HDFC	EQ	25-Oct-2021	2903.95	2905.00	2919.00	2856.25	2900.00	2896.15	2890.77	3463553	100123.40	167820	2208406	63.76
HDFC	W3	25-Oct-2021	917.15	913.00	914.00	880.00	880.00	882.10	886.12	135600	1201.58	194	116400	85.84
HDFCAMC	EQ	25-Oct-2021	2781.40	2785.15	2802.55	2727.00	2759.60	2768.70	2761.49	338917	9359.17	24936	138618	40.90
HDFCBANK	EQ	25-Oct-2021	1680.75	1690.00	1690.00	1613.80	1657.30	1657.00	1654.95	8213383	135927.48	230480	4006629	48.78
HDFCLIFE	EQ	25-Oct-2021	690.75	690.75	693.55	676.50	684.25	683.25	683.54	2786630	19047.77	97081	1520195	54.55
HDFCMFGETF	EQ	25-Oct-2021	42.40	42.72	42.72	42.40	42.56	42.55	42.57	593491	252.62	1444	444732	74.93
HDFCNIFETF	EQ	25-Oct-2021	199.31	200.00	200.00	192.50	193.51	193.69	193.90	44377	86.05	800	40703	91.72
HDFCSENETF	EQ	25-Oct-2021	659.75	669.99	669.99	636.01	657.94	655.04	654.97	4872	31.91	260	4323	88.73
HDIL	BZ	25-Oct-2021	4.75	4.90	4.90	4.55	4.85	4.70	4.68	312106	14.60	543	-	-
HEG	EQ	25-Oct-2021	2037.90	2050.00	2067.65	1940.85	1954.00	1961.95	1986.49	125387	2490.80	17140	52018	41.49
HEIDELBERG	EQ	25-Oct-2021	241.30	242.55	244.25	235.00	242.40	241.65	238.94	184177	440.07	6712	90127	48.93
HEMIPROP	EQ	25-Oct-2021	141.00	141.70	142.30	136.00	136.75	136.95	138.25	608034	840.60	8409	276142	45.42
HERANBA	EQ	25-Oct-2021	748.10	748.00	753.75	715.00	719.95	719.25	727.16	150092	1091.41	10854	83059	55.34
HERCULES	EQ	25-Oct-2021	141.05	142.50	143.50	137.95	138.60	138.95	140.09	37226	52.15	1214	16526	44.39
HERITGFOOD	EQ	25-Oct-2021	504.65	514.00	521.90	486.00	500.40	500.50	499.91	457621	2287.68	14726	268019	58.57
HEROMOTOCO	EQ	25-Oct-2021	2744.15	2743.95	2754.85	2679.05	2685.15	2686.80	2699.15	326076	8801.29	27788	137650	42.21
HESTERBIO	EQ	25-Oct-2021	2464.25	2466.05	2512.00	2426.40	2440.10	2444.30	2467.44	7687	189.67	1833	4654	60.54
HEXATRADEX	BE	25-Oct-2021	157.50	164.95	164.95	149.70	152.00	152.00	151.70	6619	10.04	95	-	-
HFCL	EQ	25-Oct-2021	71.80	72.70	73.40	68.80	69.20	69.40	70.11	3086093	2163.56	20888	2214526	71.76
HGINFRA	EQ	25-Oct-2021	728.80	748.90	748.90	669.80	709.05	712.75	696.64	182112	1268.67	12702	89625	49.21
HGS	BE	25-Oct-2021	2782.15	2782.00	2782.00	2662.00	2698.20	2686.80	2718.46	10886	295.93	1013	-	-
HIKAL	EQ	25-Oct-2021	485.95	491.00	494.50	463.10	469.00	465.50	471.52	323286	1524.36	13626	198622	61.44
HIL	EQ	25-Oct-2021	4912.35	5000.00	5000.00	4685.10	4750.00	4791.75	4759.49	21071	1002.87	4090	14124	67.03
HILTON	EQ	25-Oct-2021	13.60	14.00	14.00	13.05	13.30	13.20	13.28	9062	1.20	115	6122	67.56
HIMATSEIDE	EQ	25-Oct-2021	262.50	275.60	275.60	260.75	263.00	264.70	266.83	139150	371.29	1951	105012	75.47
HINDALCO	EQ	25-Oct-2021	470.45	473.55	478.00	459.35	473.00	473.25	471.68	9196105	43376.04	109200	2534137	27.56
HINDCOMPOS	EQ	25-Oct-2021	318.55	318.80	321.00	309.00	313.95	310.95	313.28	3774	11.82	315	2338	61.95
HINDCON	EQ	25-Oct-2021	61.60	64.00	67.75	64.00	67.75	67.75	66.33	48788	32.36	647	28008	57.41
HINDCOPPER	EQ	25-Oct-2021	129.65	130.75	135.00	125.95	130.05	130.10	130.46	7932152	10348.44	49754	1459611	18.40
HINDMOTORS	BE	25-Oct-2021	14.20	13.50	13.50	13.50	13.50	13.50	13.50	92981	12.55	915	-	-
HINDNATGLS	EQ	25-Oct-2021	32.30	30.70	30.70	30.70	30.70	30.70	30.70	21937	6.73	126	21937	100.00
HINDOILEXP	EQ	25-Oct-2021	177.70	179.50	181.60	170.00	170.50	171.00	174.03	559221	973.24	6234	354734	63.43
HINDPETRO	EQ	25-Oct-2021	327.85	331.50	331.50	321.30	323.50	323.05	324.62	3393396	11015.76	55562	1371073	40.40
HINDUNILVR	EQ	25-Oct-2021	2454.10	2454.10	2463.55	2410.00	2460.00	2455.85	2435.91	1560381	38009.49	85034	997478	63.93
HINDZINC	EQ	25-Oct-2021	322.35	322.35	331.40	317.10	321.60	323.00	325.05	1885013	6127.14	38065	397466	21.09
HIRECT	EQ	25-Oct-2021	174.10	173.00	175.95	165.20	168.30	166.90	169.10	10844	18.34	420	8017	73.93
HISARMETAL	EQ	25-Oct-2021	123.65	123.65	126.40	115.90	124.50	123.30	122.20	28248	34.52	579	14970	52.99
HITECH	EQ	25-Oct-2021	615.75	616.00	616.10	590.00	597.90	593.30	602.07	28466	171.39	1792	19632	68.97
HITECHCORP	EQ	25-Oct-2021	214.10	214.10	219.25	205.20	207.90	206.35	207.39	5110	10.60	430	3189	62.41
HITECHGEAR	EQ	25-Oct-2021	243.55	252.60	252.60	236.00	243.00	238.05	240.86	16540	39.84	751	8294	50.15
HLEGLAS	EQ	25-Oct-2021	6608.80	6650.00	6674.10	5900.00	6036.00	6015.50	6107.90	29218	1784.60	10381	10614	36.33
HLVLTD	BE	25-Oct-2021	11.10	11.45	11.45	10.55	10.70	10.70	10.74	205859	22.11	639	-	-
HMT	BZ	25-Oct-2021	28.85	29.95	29.95	28.00	28.15	28.60	28.88	6682	1.93	52	-	-
HMVL	EQ	25-Oct-2021	75.35	75.00	79.60	73.85	75.50	75.30	76.48	187950	143.75	3282	45670	24.30
HNDFDS	EQ	25-Oct-2021	1929.50	1998.00	2000.05	1835.50	1855.00	1858.25	1882.74	7759	146.08	1920	4932	63.56
HNGSNGBEES	EQ	25-Oct-2021	324.88	328.99	328.99	321.20	324.00	324.04	323.71	1288	4.17	142	1086	84.32
HOMEFIRST	EQ	25-Oct-2021	639.75	641.70	670.00	600.00	663.90	655.60	649.35	257286	1670.70	25507	111258	43.24
HONAUT	EQ	25-Oct-2021	42999.05	45217.00	45217.00	41600.00	41770.00	41884.00	42324.92	4156	1759.02	1949	2556	61.50
HONDAPOWER	EQ	25-Oct-2021	1349.05	1349.05	1351.15	1270.00	1290.15	1288.95	1298.63	11490	149.21	2381	5737	49.93
HOTELRUGBY	EQ	25-Oct-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	901	0.03	3	901	100.00
HOVS	EQ	25-Oct-2021	52.05	52.10	52.10	49.60	50.00	50.30	51.03	13303	6.79	227	7614	57.24
HPIL	SM	25-Oct-2021	79.15	78.00	78.00	78.00	78.00	78.00	78.00	6000	4.68	2	6000	100.00
HPL	EQ	25-Oct-2021	68.55	68.05	69.20	64.90	65.00	65.95	65.95	213665	140.92	3002	120325	56.31
HSCL	EQ	25-Oct-2021	55.50	55.65	55.90	50.90	51.20	51.20	52.69	14147582	7453.85	39004	4201462	29.70
HSIL	EQ	25-Oct-2021	251.45	252.00	265.20	234.95	257.20	255.45	254.41	1133342	2883.30	37939	335939	29.64
HTMEDIA	EQ	25-Oct-2021	24.95	25.00	25.40	23.75	24.40	24.65	24.56	333572	81.92	1854	179506	53.81
HUBTOWN	EQ	25-Oct-2021	31.30	30.50	31.75	29.75	29.90	29.85	30.31	72188	21.88	442	45973	63.69
HUDCO	EQ	25-Oct-2021	43.80	43.90	44.00	42.55	43.20	43.10	43.13	2156939	930.20	6843	906403	42.02
HUDCO	N2	25-Oct-2021	1220.00	1219.00	1221.00	1219.00	1220.00	1220.00	1220.04	1082	13.20	14	1082	100.00
HUDCO	N3	25-Oct-2021	1063.59	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	5	0.05	1	5	100.00
HUDCO	N4	25-Oct-2021	1082.25	1082.80	1085.00	1082.75	1085.00	1085.00	1083.41	1400	15.17	4	1000	71.43
HUDCO	N7	25-Oct-2021	1171.00	1173.00	1173.00	1173.00	1173.00	1173.00	1173.00	100	1.17	1	100	100.00
HUDCO	N8	25-Oct-2021	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1	0.01	1	1	100.00
HUDCO	ND	25-Oct-2021	1244.00	1250.00	1250.00	1241.00	1241.00	1241.31	1246.06	751	9.36	18	641	85.35
HUDCO	NE	25-Oct-2021	1460.53	1461.00	1461.00	1453.10	1454.00	1460.17	1460.18	204	2.98	6	202	99.02
HUHTAMAKI	EQ	25-Oct-2021	259.65	249.95	252.05	234.70	241.00	240.80	242.19	266061	644.38	10101	137852	51.81
IBMFNIFTY	EQ	25-Oct-2021	181.42	184.70	184.70	179.25	180.11	180.11	180.50	1709	3.08	98	1401	81.98
IBREALEST	EQ	25-Oct-2021	162.80	163.40	164.35	153.00	153.40	153.70	156.09	8628871	13469.12	61046	4091433	47.42
IBUCCREDIT	NB	25-Oct-2021	894.80	905.00	905.00	905.00	905.00	905.00	905.00	15	0.14	1	15	100.00
IBULHSGFIN	EQ	25-Oct-2021	229.75	230.10	232.75	212.50	219.80	220.50	221.32	14131308	31275.32	128473	3129381	22.15
IBULHSGFIN	N8	25-Oct-2021	965.00	965.00	985.00	965.00	985.00	985.00	976.76	34	0.33	2	34	100.00
IBULHSGFIN	NA	25-Oct-2021	942.00	940.00	940.00	937.00	937.00	937.00	938.88	40	0.38	4	40	100.00
IBULHSGFIN	NE	25-Oct-2021	940.00	910.10	925.00	901.00	920.00	920.00	909.48	600	5.46	14	600	100.00
IBULHSGFIN	NH	25-Oct-2021	961.00	1040.00	1040.00	935.00	956.00	946.23	950.86	44	0.42	10	43	97.73
IBULHSGFIN	NT	25-Oct-2021	997.00	998.00	998.00	998.00		998.00	998.00	50	0.50	1	50	100.00
ICDSLTD	BE	25-Oct-2021	57.80	54.95	60.50	54.95	54.95	54.95	55.28	3247	1.79	101	-	-
ICEMAKE	EQ	25-Oct-2021	68.50	71.70	71.70	68.50	69.45	69.25	69.80	5825	4.07	109	4003	68.72
ICICI500	EQ	25-Oct-2021	254.08	254.08	257.80	250.91	253.70	252.51	252.70	4006	10.12	365	2219	55.39
ICICIALPLV	EQ	25-Oct-2021	175.12	175.12	177.99	171.65	172.40	172.98	172.84	71390	123.39	592	68941	96.57
ICICIB22	EQ	25-Oct-2021	47.17	51.40	51.40	46.45	46.50	47.10	47.06	212945	100.21	2711	133446	62.67
ICICIBANK	EQ	25-Oct-2021	759.30	800.00	867.00	798.40	846.75	841.70	831.93	96124084	799688.62	891780	37060732	38.56
ICICIBANKN	EQ	25-Oct-2021	401.88	402.00	415.95	402.00	411.44	410.57	408.31	17087	69.77	682	6278	36.74
ICICIBANKP	EQ	25-Oct-2021	207.34	212.00	214.22	207.50	211.75	211.75	211.11	118210	249.55	279	56781	48.03
ICICIFMCG	EQ	25-Oct-2021	389.40	397.40	397.40	382.50	385.84	385.80	385.34	5341	20.58	227	2667	49.93
ICICIGI	EQ	25-Oct-2021	1500.55	1508.40	1508.40	1475.55	1500.00	1496.95	1487.80	373740	5560.49	22426	182987	48.96
ICICIGOLD	EQ	25-Oct-2021	42.39	41.72	42.71	41.70	42.59	42.68	42.59	270734	115.30	5998	194769	71.94
ICICILIQ	EQ	25-Oct-2021	999.99	999.99	1000.00	971.50	1000.00	999.99	999.31	8335	83.29	111	7926	95.09
ICICILOVOL	EQ	25-Oct-2021	142.17	147.70	147.70	133.70	140.70	140.59	140.56	195563	274.88	1876	171709	87.80
ICICIM150	EQ	25-Oct-2021	116.98	116.98	118.40	114.21	115.49	115.50	115.22	83652	96.39	937	70991	84.86
ICICIMCAP	EQ	25-Oct-2021	105.56	105.56	107.83	103.10	104.49	104.06	104.61	43210	45.20	904	12360	28.60
ICICINF100	EQ	25-Oct-2021	198.05	199.99	201.98	196.21	198.17	198.16	198.16	12829	25.42	606	5668	44.18
ICICINIFTY	EQ	25-Oct-2021	194.47	212.00	212.00	182.80	194.50	194.62	194.44	107819	209.64	8253	80331	74.51
ICICINV20	EQ	25-Oct-2021	96.07	96.85	96.85	94.41	95.20	95.49	94.89	107198	101.72	2683	85853	80.09
ICICINXT50	EQ	25-Oct-2021	43.23	43.70	43.87	36.00	42.86	42.87	42.53	477201	202.97	1673	304348	63.78
ICICIPHARM	EQ	25-Oct-2021	86.19	86.19	86.90	84.71	86.49	86.30	85.53	47650	40.75	373	13918	29.21
ICICIPRULI	EQ	25-Oct-2021	620.50	620.50	624.00	609.55	619.80	621.00	617.25	1636443	10100.96	39898	733759	44.84
ICICISENSX	EQ	25-Oct-2021	661.31	657.03	666.20	657.00	663.49	663.49	661.68	733	4.85	111	628	85.68
ICICITECH	EQ	25-Oct-2021	358.68	360.00	363.48	350.39	355.95	354.63	353.16	242145	855.15	1262	172677	71.31
ICIL	EQ	25-Oct-2021	279.30	281.50	285.20	262.00	266.85	267.85	269.48	406608	1095.71	13369	152050	37.39
ICRA	EQ	25-Oct-2021	3664.05	3710.00	3710.00	3506.65	3548.00	3543.85	3579.24	1677	60.02	631	726	43.29
IDBI	EQ	25-Oct-2021	53.20	53.85	54.30	51.50	52.60	52.55	52.90	15911436	8417.87	37259	5103802	32.08
IDBIGOLD	EQ	25-Oct-2021	4655.25	4421.20	4495.00	4327.00	4447.95	4448.00	4419.31	377	16.66	116	260	68.97
IDEA	EQ	25-Oct-2021	10.25	10.25	10.60	10.15	10.40	10.40	10.37	225518417	23383.22	149316	62032051	27.51
IDFC	EQ	25-Oct-2021	54.20	54.35	54.65	52.10	52.55	52.40	52.78	5547248	2927.68	10629	3165891	57.07
IDFCFIRSTB	EQ	25-Oct-2021	50.00	50.50	50.65	48.15	49.45	49.35	49.35	35793918	17662.93	67543	7596256	21.22
IDFCFIRSTB	NA	25-Oct-2021	11631.00	11631.00	11649.00	11631.00	11649.00	11649.00	11634.61	20	2.33	5	20	100.00
IDFCFIRSTB	NC	25-Oct-2021	11199.00	11129.11	11129.12	11129.11	11129.12	11129.12	11129.12	8	0.89	2	8	100.00
IDFNIFTYET	EQ	25-Oct-2021	189.10	185.35	190.70	185.35	190.70	190.33	189.84	1071	2.03	28	880	82.17
IEX	EQ	25-Oct-2021	764.60	774.00	774.00	690.55	696.40	699.00	712.70	16682416	118894.81	510557	4592797	27.53
IF3GPD	MF	25-Oct-2021	0.63	0.57	0.57	0.57	0.57	0.57	0.57	994	0.01	1	994	100.00
IFBAGRO	EQ	25-Oct-2021	649.20	656.90	656.90	615.10	617.35	617.20	627.64	30169	189.35	2672	12587	41.72
IFBIND	EQ	25-Oct-2021	1297.05	1331.00	1352.05	1272.05	1302.00	1299.85	1313.58	310966	4084.79	30412	93172	29.96
IFCI	EQ	25-Oct-2021	12.75	12.85	12.95	12.40	12.50	12.45	12.60	3375443	425.15	14039	1373236	40.68
IFCI	NF	25-Oct-2021	1070.00	1074.56	1074.56	1074.56	1074.56	1074.56	1074.56	50	0.54	1	50	100.00
IFCI	NG	25-Oct-2021	1910.00	1925.00	1925.00	1925.00	1925.00	1925.00	1925.00	1	0.02	1	1	100.00
IFCI	NH	25-Oct-2021	1085.27	1080.10	1094.49	1080.10	1094.49	1089.29	1083.78	928	10.06	20	828	89.22
IFCI	NI	25-Oct-2021	1930.00	1990.00	1990.00	1990.00	1990.00	1990.00	1990.00	20	0.40	1	20	100.00
IFCI	NL	25-Oct-2021	1053.92	1059.00	1064.00	1056.99	1060.00	1060.00	1061.49	305	3.24	10	265	86.89
IFCI	NM	25-Oct-2021	1884.00	1884.00	1884.00	1884.00	1884.00	1884.00	1884.00	10	0.19	1	10	100.00
IFGLEXPOR	EQ	25-Oct-2021	300.60	301.70	301.70	284.05	287.35	286.00	290.33	35201	102.20	1859	20609	58.55
IGARASHI	EQ	25-Oct-2021	556.05	558.85	570.00	531.35	535.10	534.60	544.50	86911	473.23	5463	35284	40.60
IGL	EQ	25-Oct-2021	476.10	479.00	479.20	462.80	469.25	468.55	468.44	2582355	12096.71	53001	1341453	51.95
IGPL	EQ	25-Oct-2021	784.70	847.70	899.90	800.10	855.00	863.95	863.30	363319	3136.53	34642	105988	29.17
IIFCL	N2	25-Oct-2021	1217.90	1140.00	1140.00	1139.30	1139.30	1139.30	1139.33	25	0.28	2	25	100.00
IIFCL	N4	25-Oct-2021	1429.00	1429.00	1433.50	1422.00	1433.50	1432.50	1428.51	351	5.01	6	351	100.00
IIFL	EQ	25-Oct-2021	296.80	304.35	304.35	284.00	289.40	290.90	291.83	414772	1210.41	6735	334840	80.73
IIFL	N2	25-Oct-2021	1060.00	1068.75	1068.75	1068.75	1068.75	1068.75	1068.75	100	1.07	2	100	100.00
IIFL	N4	25-Oct-2021	1025.00	1020.51	1029.00	1020.30	1029.00	1028.83	1027.18	1428	14.67	10	1428	100.00
IIFL	N5	25-Oct-2021	1076.50	1089.00	1090.00	1085.00	1089.90	1089.90	1088.84	121	1.32	6	113	93.39
IIFL	N6	25-Oct-2021	1020.00	1010.00	1010.25	1009.99	1010.00	1010.00	1010.00	1125	11.36	34	925	82.22
IIFL	N7	25-Oct-2021	1050.25	1048.25	1050.00	1048.25	1050.00	1050.00	1049.32	77	0.81	4	77	100.00
IIFL	N9	25-Oct-2021	1007.00	1010.00	1010.00	1001.65	1001.65	1007.01	1007.01	160	1.61	4	160	100.00
IIFL	NA	25-Oct-2021	1225.75	1226.75	1226.75	1226.75	1226.75	1226.75	1226.75	16	0.20	1	16	100.00
IIFL	NB	25-Oct-2021	1053.70	1055.80	1055.80	1055.80	1055.80	1055.80	1055.80	50	0.53	1	50	100.00
IIFL	NE	25-Oct-2021	1000.99	1000.99	1006.00	1000.99	1006.00	1003.44	1003.03	720	7.22	9	720	100.00
IIFL	NF	25-Oct-2021	988.14	989.82	989.82	980.05	983.30	983.30	984.79	2051	20.20	48	1831	89.27
IIFL	NG	25-Oct-2021	970.00	971.50	971.50	971.10	971.10	971.10	971.43	6	0.06	2	6	100.00
IIFL	NH	25-Oct-2021	990.00	980.05	980.11	980.00	980.00	980.08	980.07	30	0.29	4	30	100.00
IIFL	NJ	25-Oct-2021	974.00	974.00	974.00	970.00	970.00	970.00	972.00	20	0.19	2	20	100.00
IIFL	NL	25-Oct-2021	990.71	993.90	994.00	984.01	988.00	988.28	989.12	1118	11.06	19	1029	92.04
IIFL	NM	25-Oct-2021	995.00	995.00	995.00	995.00	995.00	995.00	995.00	1	0.01	1	1	100.00
IIFLSEC	EQ	25-Oct-2021	102.00	102.90	102.90	96.80	97.15	97.10	98.29	504881	496.25	5434	281957	55.85
IIFLWAM	EQ	25-Oct-2021	1573.50	1551.00	1613.40	1538.00	1586.00	1581.75	1569.93	51525	808.91	7857	21713	42.14
IIHFL	N4	25-Oct-2021	994.00	991.00	991.00	957.00	975.00	975.00	976.16	112	1.09	12	90	80.36
IIHFL	N5	25-Oct-2021	989.60	990.00	990.00	985.00	986.00	986.23	987.19	704	6.95	27	590	83.81
IIHFL	N6	25-Oct-2021	980.00	970.00	985.00	940.00	940.00	940.00	960.42	180	1.73	7	180	100.00
IITL	BE	25-Oct-2021	71.40	67.85	67.85	67.85	67.85	67.85	67.85	107	0.07	8	-	-
IL&FSENGG	BZ	25-Oct-2021	4.60	4.75	4.75	4.40	4.40	4.40	4.43	21550	0.96	34	-	-
IL&FSTRANS	BZ	25-Oct-2021	3.80	3.95	3.95	3.65	3.65	3.65	3.74	105855	3.96	79	-	-
IMAGICAA	BE	25-Oct-2021	13.40	13.80	13.80	12.75	12.75	12.75	13.06	112596	14.71	451	-	-
IMFA	BE	25-Oct-2021	765.70	765.70	768.00	727.45	739.50	741.40	739.51	23174	171.37	802	-	-
IMPAL	EQ	25-Oct-2021	773.40	786.25	797.70	770.00	774.50	776.80	779.75	1611	12.56	218	1140	70.76
IMPEXFERRO	BE	25-Oct-2021	1.20	1.20	1.20	1.20	1.20	1.20	1.20	6025	0.07	8	-	-
INCREDIBLE	EQ	25-Oct-2021	26.85	27.20	27.20	25.55	25.70	25.70	25.91	24614	6.38	212	18475	75.06
INDBANK	EQ	25-Oct-2021	23.25	23.90	23.90	22.80	22.85	22.85	22.99	56948	13.09	606	38256	67.18
INDHOTEL	EQ	25-Oct-2021	204.65	208.90	213.70	201.10	206.05	205.85	207.66	9385218	19489.77	58342	1780348	18.97
INDIACEM	EQ	25-Oct-2021	197.25	198.00	198.10	189.05	193.40	193.25	193.44	1865214	3608.01	15139	410032	21.98
INDIAGLYCO	EQ	25-Oct-2021	852.90	853.00	870.00	812.75	830.00	827.95	847.61	138434	1173.38	12366	50651	36.59
INDIAMART	EQ	25-Oct-2021	7911.75	7911.75	7915.00	7263.70	7362.00	7323.95	7477.37	302086	22588.09	54615	91997	30.45
INDIANB	EQ	25-Oct-2021	182.50	184.25	194.40	176.65	187.90	187.70	188.13	17175911	32313.09	122525	4644426	27.04
INDIANCARD	EQ	25-Oct-2021	176.30	181.45	181.45	167.50	180.00	175.30	172.91	4468	7.73	174	2951	66.05
INDIANHUME	EQ	25-Oct-2021	202.25	202.25	204.00	193.05	194.20	193.70	196.18	55393	108.67	1627	25672	46.35
INDIGO	EQ	25-Oct-2021	2018.70	2030.00	2067.75	1962.15	1997.00	1996.05	2022.93	859034	17377.66	41025	198867	23.15
INDIGOPNTS	EQ	25-Oct-2021	2420.80	2420.85	2446.20	2390.00	2390.00	2403.00	2409.27	22744	547.97	4628	12827	56.40
INDIGRID	IV	25-Oct-2021	137.53	138.80	139.00	137.76	138.00	137.99	138.00	301425	415.97	473	295694	98.10
INDIGRID	ND	25-Oct-2021	1016.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	150	1.52	3	150	100.00
INDIGRID	NL	25-Oct-2021	1050.00	1040.00	1049.00	1040.00	1044.00	1044.00	1045.42	60	0.63	3	60	100.00
INDLMETER	EQ	25-Oct-2021	12.75	13.20	13.20	11.90	12.05	12.10	12.14	21428	2.60	195	15445	72.08
INDNIPPON	EQ	25-Oct-2021	413.80	417.90	459.00	393.55	424.15	422.80	437.26	392753	1717.36	21106	174428	44.41
INDOCO	EQ	25-Oct-2021	464.15	464.15	466.35	443.60	461.00	460.30	455.32	250877	1142.29	19456	103053	41.08
INDORAMA	EQ	25-Oct-2021	48.60	49.40	49.80	47.65	48.50	48.55	48.39	47887	23.17	558	41427	86.51
INDOSOLAR	BZ	25-Oct-2021	3.35	3.50	3.50	3.20	3.50	3.50	3.46	395309	13.67	389	-	-
INDOSTAR	EQ	25-Oct-2021	276.85	279.60	279.60	268.10	271.00	269.70	270.93	60419	163.69	2903	33967	56.22
INDOTECH	EQ	25-Oct-2021	162.75	164.70	164.70	155.00	155.40	155.15	157.07	12379	19.44	219	5135	41.48
INDOTHAI	EQ	25-Oct-2021	100.95	102.80	104.75	101.00	104.00	104.05	103.09	30745	31.69	352	19397	63.09
INDOWIND	EQ	25-Oct-2021	9.95	10.40	10.40	10.00	10.40	10.40	10.38	597810	62.07	1178	367332	61.45
INDRAMEDCO	EQ	25-Oct-2021	75.00	75.65	76.45	73.00	73.95	73.80	74.23	122804	91.15	2181	53530	43.59
INDSWFTLAB	EQ	25-Oct-2021	59.15	60.00	60.50	57.00	58.00	57.90	58.37	71390	41.67	1156	48472	67.90
INDSWFTLTD	EQ	25-Oct-2021	13.00	12.40	13.30	12.35	12.35	12.35	12.37	62997	7.79	104	28424	45.12
INDTERRAIN	EQ	25-Oct-2021	43.55	43.60	44.40	40.60	41.00	41.05	42.20	273453	115.39	2623	145486	53.20
INDUSINDBK	EQ	25-Oct-2021	1196.40	1205.95	1211.00	1156.70	1176.50	1177.75	1178.04	3612312	42554.56	134087	1399660	38.75
INDUSTOWER	EQ	25-Oct-2021	302.00	298.90	302.65	286.10	288.40	288.55	293.54	4370271	12828.62	48696	754616	17.27
INEOSSTYRO	EQ	25-Oct-2021	1587.35	1565.00	1589.55	1433.65	1493.50	1492.90	1492.44	43226	645.12	5684	21268	49.20
INFIBEAM	EQ	25-Oct-2021	45.20	45.75	47.00	44.45	44.80	44.70	45.60	5591092	2549.66	12451	2326191	41.61
INFOBEAN	EQ	25-Oct-2021	389.15	399.70	405.00	370.10	380.00	378.50	380.98	19735	75.19	621	14818	75.08
INFOMEDIA	EQ	25-Oct-2021	4.65	4.65	4.85	4.45	4.75	4.75	4.72	28381	1.34	117	15701	55.32
INFRABEES	EQ	25-Oct-2021	532.06	553.30	559.90	523.50	529.50	528.80	530.68	1697	9.01	208	1315	77.49
INFY	EQ	25-Oct-2021	1719.80	1722.05	1729.75	1687.20	1708.40	1707.55	1700.04	5905209	100390.81	175289	4000395	67.74
INGERRAND	EQ	25-Oct-2021	1111.25	1174.00	1174.00	1120.65	1156.00	1147.70	1147.74	74449	854.48	9898	27942	37.53
INNOVATIVE	SM	25-Oct-2021	9.50	9.50	9.50	9.50	9.50	9.50	9.50	3000	0.29	1	3000	100.00
INOXLEISUR	EQ	25-Oct-2021	417.80	414.50	438.80	407.40	415.15	416.05	422.25	2154570	9097.59	56876	433412	20.12
INOXWIND	EQ	25-Oct-2021	113.70	113.70	120.00	109.25	116.05	116.15	115.53	1087381	1256.22	12469	563192	51.79
INSECTICID	EQ	25-Oct-2021	662.55	662.00	690.00	630.10	636.90	648.45	664.89	117765	783.00	8014	58548	49.72
INSPIRISYS	EQ	25-Oct-2021	43.95	43.30	44.30	42.40	43.10	43.15	43.57	7696	3.35	221	3149	40.92
INTEGRA	BE	25-Oct-2021	4.50	4.50	4.50	4.50	4.50	4.50	4.50	200	0.01	2	-	-
INTELLECT	EQ	25-Oct-2021	670.45	675.65	686.75	648.00	660.00	667.15	666.59	255933	1706.02	18745	99699	38.96
INTENTECH	EQ	25-Oct-2021	67.05	66.35	67.95	65.50	66.40	66.20	66.51	27737	18.45	729	17464	62.96
INTLCONV	EQ	25-Oct-2021	66.20	65.15	67.70	62.70	64.75	64.60	64.34	81120	52.19	1830	58058	71.57
INVENTURE	EQ	25-Oct-2021	2.55	2.60	2.60	2.45	2.50	2.50	2.49	3980995	99.14	2789	2289974	57.52
IOB	EQ	25-Oct-2021	21.65	21.85	22.20	21.45	21.70	21.70	21.79	7362894	1604.14	13393	1796393	24.40
IOC	EQ	25-Oct-2021	130.70	131.60	132.40	128.45	130.60	130.45	130.66	10037225	13115.00	55185	4034278	40.19
IOLCP	EQ	25-Oct-2021	568.20	568.00	571.90	554.00	557.95	557.45	560.71	171774	963.16	11988	69398	40.40
IPCALAB	EQ	25-Oct-2021	2279.85	2279.85	2285.00	2204.00	2216.00	2223.90	2229.77	178420	3978.36	19590	96310	53.98
IPL	EQ	25-Oct-2021	335.60	339.00	340.00	325.00	328.30	328.35	331.03	293214	970.61	7144	181377	61.86
IRB	EQ	25-Oct-2021	293.60	320.00	345.85	271.85	280.50	278.25	299.66	37206938	111494.25	411226	8792689	23.63
IRBINVIT	IV	25-Oct-2021	58.20	58.95	59.67	58.20	59.20	58.89	58.76	1315983	773.30	1905	1236267	93.94
IRCON	EQ	25-Oct-2021	51.55	52.90	53.40	47.50	48.80	48.80	49.50	21569551	10677.77	57139	6054857	28.07
IRCTC	EQ	25-Oct-2021	4622.55	4685.00	4685.00	3961.10	4029.00	4022.35	4127.82	7773301	320868.18	794098	1647041	21.19
IREDA	N5	25-Oct-2021	1275.91	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	500	6.50	2	500	100.00
IREDA	N6	25-Oct-2021	1404.00	1430.00	1430.00	1429.99	1429.99	1429.99	1430.00	2	0.03	2	2	100.00
IREDA	N7	25-Oct-2021	1262.00	1263.45	1263.45	1262.98	1262.98	1262.98	1263.19	224	2.83	2	224	100.00
IRFC	EQ	25-Oct-2021	25.80	26.20	26.40	24.60	24.95	24.95	25.31	53319421	13495.88	75492	21865869	41.01
IRFC	N1	25-Oct-2021	1013.31	1014.00	1014.00	1013.10	1013.10	1013.10	1013.12	6396	64.80	9	6396	100.00
IRFC	N2	25-Oct-2021	1162.38	1165.00	1165.00	1162.00	1162.00	1162.94	1163.30	1461	17.00	8	1450	99.25
IRFC	N6	25-Oct-2021	1195.00	1245.99	1245.99	1245.94	1245.94	1245.94	1245.96	90	1.12	2	90	100.00
IRFC	N7	25-Oct-2021	1198.99	1198.99	1198.99	1143.00	1169.00	1143.25	1143.53	203	2.32	5	201	99.01
IRFC	N9	25-Oct-2021	1149.36	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	400	4.56	2	400	100.00
IRFC	NA	25-Oct-2021	1270.00	1294.00	1294.00	1277.00	1278.10	1278.10	1289.62	891	11.49	7	891	100.00
IRFC	ND	25-Oct-2021	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	500	5.72	1	500	100.00
IRFC	NE	25-Oct-2021	1308.10	1320.00	1330.00	1320.00	1326.00	1326.00	1325.22	72	0.95	5	61	84.72
IRFC	NJ	25-Oct-2021	1196.99	1194.99	1195.00	1194.00	1195.00	1195.00	1194.96	585	6.99	7	585	100.00
IRFC	NN	25-Oct-2021	1091.25	1115.00	1115.00	1091.50	1092.00	1092.00	1093.47	54	0.59	5	29	53.70
IRFC	NO	25-Oct-2021	1208.55	1207.00	1207.00	1205.00	1205.00	1205.00	1205.68	1525	18.39	34	1500	98.36
IRISDOREME	EQ	25-Oct-2021	203.15	212.80	213.30	205.00	211.00	210.65	209.79	12176	25.54	155	5580	45.83
ISEC	EQ	25-Oct-2021	784.30	788.80	796.00	750.00	753.00	752.25	764.35	456759	3491.23	24462	189352	41.46
ISFT	EQ	25-Oct-2021	127.10	129.65	132.75	125.10	130.10	130.65	128.30	19113	24.52	543	13070	68.38
ISGEC	EQ	25-Oct-2021	688.95	692.00	697.80	664.35	679.05	671.15	677.71	26962	182.72	3122	15280	56.67
ISMTLTD	EQ	25-Oct-2021	34.40	33.30	34.00	32.70	32.70	32.70	32.78	148014	48.52	340	121621	82.17
ITC	EQ	25-Oct-2021	236.60	234.10	236.65	230.50	233.00	233.40	233.82	22333919	52220.67	159014	10292852	46.09
ITDC	EQ	25-Oct-2021	399.85	401.85	401.85	381.00	387.80	386.35	389.18	54650	212.69	4498	20209	36.98
ITDCEM	EQ	25-Oct-2021	87.00	87.60	87.70	82.10	82.60	82.80	83.35	1064044	886.85	7853	590386	55.49
ITI	EQ	25-Oct-2021	121.40	122.30	122.45	117.05	120.00	119.15	119.46	260517	311.23	4746	115159	44.20
IVC	EQ	25-Oct-2021	5.95	5.95	6.05	5.80	5.80	5.85	5.89	199289	11.74	382	126414	63.43
IVP	EQ	25-Oct-2021	114.95	116.90	116.95	106.55	109.65	110.35	110.35	2925	3.23	114	2040	69.74
IVZINGOLD	EQ	25-Oct-2021	4283.65	4300.05	4328.85	4280.00	4290.05	4290.05	4294.91	69	2.96	24	62	89.86
IVZINNIFTY	EQ	25-Oct-2021	1980.15	2039.55	2039.55	1963.10	1979.05	1979.05	1983.01	6	0.12	6	2	33.33
IWEL	EQ	25-Oct-2021	762.10	775.00	798.85	740.05	758.05	776.10	759.39	2754	20.91	242	2066	75.02
IZMO	EQ	25-Oct-2021	91.90	91.65	94.10	85.30	88.05	87.90	89.31	41841	37.37	951	27063	64.68
J&KBANK	EQ	25-Oct-2021	40.05	40.80	41.40	39.35	39.70	39.75	40.54	9773810	3962.15	21536	3011167	30.81
JAGRAN	EQ	25-Oct-2021	62.05	62.50	63.35	60.75	61.80	61.60	61.86	145004	89.69	2879	77355	53.35
JAGSNPHARM	EQ	25-Oct-2021	158.65	160.90	160.90	156.55	159.50	159.20	158.61	72257	114.61	1589	52551	72.73
JAIBALAJI	EQ	25-Oct-2021	51.50	51.50	53.80	49.00	49.95	49.90	50.86	24356	12.39	524	19630	80.60
JAICORPLTD	EQ	25-Oct-2021	124.80	125.80	126.65	120.80	121.55	121.90	122.87	872300	1071.82	9906	249256	28.57
JAINAM	SM	25-Oct-2021	69.50	73.00	73.00	69.70	69.70	69.70	71.12	12000	8.53	6	12000	100.00
JAINSTUDIO	BZ	25-Oct-2021	2.25	2.25	2.35	2.15	2.35	2.35	2.28	8000	0.18	6	-	-
JAIPURKURT	EQ	25-Oct-2021	51.55	52.55	53.40	50.25	51.50	50.65	51.36	12357	6.35	182	5759	46.61
JALAN	SM	25-Oct-2021	12.15	11.75	11.75	11.75	11.75	11.75	11.75	3000	0.35	1	3000	100.00
JAMNAAUTO	EQ	25-Oct-2021	94.05	99.00	99.00	93.90	95.95	95.90	95.66	1461355	1397.99	19320	594169	40.66
JASH	EQ	25-Oct-2021	486.65	485.10	489.70	484.75	485.00	486.00	485.27	17949	87.10	230	16089	89.64
JAYAGROGN	EQ	25-Oct-2021	236.20	236.20	241.05	223.35	225.95	226.20	229.32	37872	86.85	1966	15979	42.19
JAYBARMARU	EQ	25-Oct-2021	196.55	200.00	200.00	187.00	190.00	189.35	189.78	64209	121.86	3696	30707	47.82
JAYNECOIND	BE	25-Oct-2021	26.35	26.70	27.65	25.15	27.65	27.40	26.72	646315	172.69	656	-	-
JAYSREETEA	EQ	25-Oct-2021	108.95	109.20	109.20	105.35	107.25	107.60	107.85	124335	134.09	2585	72774	58.53
JBCHEPHARM	EQ	25-Oct-2021	1697.05	1685.00	1697.95	1609.95	1680.00	1675.70	1657.40	116096	1924.18	13672	58343	50.25
JBFIND	EQ	25-Oct-2021	22.75	22.75	22.75	21.65	21.65	21.65	21.76	303503	66.05	634	213190	70.24
JBMA	EQ	25-Oct-2021	597.75	601.00	603.70	568.15	571.00	572.95	580.08	62801	364.30	5156	29102	46.34
JCHAC	EQ	25-Oct-2021	2120.00	2120.00	2144.75	2039.85	2059.95	2048.65	2075.14	14625	303.49	3044	9098	62.21
JETAIRWAYS	BZ	25-Oct-2021	95.25	95.00	95.00	91.00	91.15	91.55	92.00	71101	65.42	1586	-	-
JETFREIGHT	SM	25-Oct-2021	49.00	49.00	49.00	49.00	49.00	49.00	49.00	4000	1.96	1	4000	100.00
JETKNIT	SM	25-Oct-2021	45.00	42.75	43.00	42.75	43.00	43.00	42.83	18000	7.71	4	13500	75.00
JHS	EQ	25-Oct-2021	24.50	24.90	24.90	23.95	24.50	24.20	24.32	54290	13.20	564	42057	77.47
JIKIND	BE	25-Oct-2021	0.50	0.50	0.50	0.50	0.50	0.50	0.50	301	0.00	2	-	-
JINDALPHOT	EQ	25-Oct-2021	182.00	191.10	191.10	173.30	191.10	191.10	187.65	53736	100.84	877	30045	55.91
JINDALPOLY	EQ	25-Oct-2021	960.10	970.70	974.90	940.00	962.00	961.50	955.83	48284	461.51	4929	19631	40.66
JINDALSAW	EQ	25-Oct-2021	113.40	114.15	114.15	109.25	110.80	110.55	111.21	956623	1063.89	10268	337028	35.23
JINDALSTEL	EQ	25-Oct-2021	425.10	427.15	432.55	415.00	423.75	425.30	425.72	4519537	19240.71	57065	656494	14.53
JINDCOT	BE	25-Oct-2021	3.55	3.55	3.55	3.40	3.40	3.40	3.41	24982	0.85	51	-	-
JINDRILL	EQ	25-Oct-2021	143.80	147.90	147.90	135.35	137.00	137.50	139.74	65084	90.95	3004	30614	47.04
JINDWORLD	EQ	25-Oct-2021	139.75	142.80	145.00	127.05	140.10	140.75	136.12	1148484	1563.32	26415	300766	26.19
JISLDVREQS	BE	25-Oct-2021	26.65	26.65	26.65	25.35	25.70	25.80	25.52	22028	5.62	160	-	-
JISLJALEQS	EQ	25-Oct-2021	43.75	44.00	44.65	41.60	41.60	41.75	42.45	2872890	1219.56	6314	1716135	59.74
JITFINFRA	BE	25-Oct-2021	249.05	236.60	261.50	236.60	261.50	261.50	243.62	417495	1017.09	2810	-	-
JIYAECO	BZ	25-Oct-2021	3.70	3.55	3.55	3.55	3.55	3.55	3.55	16419	0.58	85	-	-
JKCEMENT	EQ	25-Oct-2021	3175.05	3175.05	3180.00	3011.00	3116.65	3103.10	3075.94	95117	2925.74	13978	41685	43.82
JKIL	EQ	25-Oct-2021	163.05	165.20	165.95	156.75	160.50	160.15	160.67	173842	279.30	6943	84658	48.70
JKLAKSHMI	EQ	25-Oct-2021	585.10	589.80	589.80	561.60	572.90	573.00	571.18	211917	1210.42	14984	92950	43.86
JKPAPER	EQ	25-Oct-2021	225.60	229.85	230.85	220.50	223.50	222.95	223.50	686168	1533.61	12107	239035	34.84
JKTYRE	EQ	25-Oct-2021	156.60	156.60	157.45	149.40	150.55	150.75	151.51	1549287	2347.38	19056	510934	32.98
JMA	EQ	25-Oct-2021	65.80	66.80	66.80	63.00	64.00	63.55	64.19	18421	11.82	809	12443	67.55
JMCPROJECT	EQ	25-Oct-2021	111.80	112.90	112.90	106.40	108.95	108.00	108.45	142578	154.63	4285	72597	50.92
JMFINANCIL	EQ	25-Oct-2021	89.85	90.00	90.80	87.50	90.00	90.10	89.31	1116455	997.13	10388	495939	44.42
JMTAUTOLTD	BZ	25-Oct-2021	2.90	2.85	2.90	2.80	2.80	2.80	2.80	257646	7.23	304	-	-
JOCIL	EQ	25-Oct-2021	213.15	213.15	215.05	205.00	213.50	210.10	209.22	18271	38.23	963	10204	55.85
JPASSOCIAT	EQ	25-Oct-2021	8.90	9.15	9.15	8.25	8.80	8.75	8.63	5542461	478.42	5816	3682303	66.44
JPINFRATEC	EQ	25-Oct-2021	2.00	2.05	2.05	1.95	2.00	1.95	1.97	1359841	26.84	18446	1015788	74.70
JPOLYINVST	BE	25-Oct-2021	159.40	167.35	167.35	167.35	167.35	167.35	167.35	73148	122.41	139	-	-
JPPOWER	EQ	25-Oct-2021	4.90	4.90	4.90	4.55	4.75	4.70	4.73	85782386	4054.67	44416	34839837	40.61
JSL	EQ	25-Oct-2021	168.05	167.30	169.35	160.95	169.05	166.90	165.10	1220511	2015.09	15797	320057	26.22
JSLHISAR	EQ	25-Oct-2021	305.95	307.30	309.40	285.05	309.00	305.35	297.43	292012	868.53	9749	124636	42.68
JSWENERGY	BE	25-Oct-2021	380.85	387.00	388.00	367.10	374.00	373.85	377.94	1273131	4811.65	7358	-	-
JSWHL	EQ	25-Oct-2021	4635.40	4540.00	4721.20	4500.00	4502.00	4549.05	4577.48	579	26.50	265	299	51.64
JSWISPL	EQ	25-Oct-2021	31.10	31.45	31.45	29.65	30.10	30.25	30.24	1546552	467.75	4239	945454	61.13
JSWSTEEL	EQ	25-Oct-2021	667.80	670.00	678.00	653.05	673.50	674.25	668.13	3987950	26644.67	66164	707903	17.75
JTEKTINDIA	EQ	25-Oct-2021	102.35	103.30	103.30	98.00	101.00	100.00	100.03	150987	151.03	3653	73099	48.41
JUBLFOOD	EQ	25-Oct-2021	3701.25	3730.00	3739.95	3590.55	3658.00	3671.05	3656.20	905108	33092.57	84603	303646	33.55
JUBLINDS	EQ	25-Oct-2021	513.80	539.45	539.45	519.05	539.45	539.45	537.96	170223	915.73	1037	107561	63.19
JUBLINGREA	EQ	25-Oct-2021	677.45	680.00	681.95	629.20	639.80	640.25	649.90	1731952	11255.92	58653	864737	49.93
JUBLPHARMA	EQ	25-Oct-2021	604.20	600.05	612.00	585.50	602.00	606.20	594.78	341635	2031.97	14413	193795	56.73
JUMPNET	EQ	25-Oct-2021	7.70	7.80	7.85	7.35	7.35	7.35	7.42	929190	68.92	1007	453665	48.82
JUNIORBEES	EQ	25-Oct-2021	444.26	449.90	449.95	433.56	440.50	440.17	438.94	117354	515.11	9739	73766	62.86
JUSTDIAL	EQ	25-Oct-2021	821.15	834.90	834.90	792.35	800.00	802.90	805.54	457862	3688.27	21178	123193	26.91
JYOTHYLAB	EQ	25-Oct-2021	155.75	157.00	157.00	152.00	154.00	153.75	154.11	326141	502.60	5947	232799	71.38
JYOTISTRUC	BZ	25-Oct-2021	19.00	19.75	19.75	18.05	18.05	18.05	18.18	108406	19.71	222	-	-
KABRAEXTRU	EQ	25-Oct-2021	244.60	246.60	246.60	231.60	239.70	236.50	236.60	94154	222.77	3302	50586	53.73
KAJARIACER	EQ	25-Oct-2021	1226.30	1276.50	1276.50	1202.30	1225.05	1233.20	1227.89	775729	9525.08	36225	537198	69.25
KAKATCEM	EQ	25-Oct-2021	235.10	236.40	237.00	227.00	230.70	230.10	230.98	14632	33.80	713	8914	60.92
KALPATPOWR	EQ	25-Oct-2021	427.80	436.00	436.00	415.50	424.70	423.40	421.75	213266	899.45	21565	127901	59.97
KALYANIFRG	BE	25-Oct-2021	191.80	190.10	191.95	182.25	188.75	188.75	185.34	715	1.33	23	-	-
KALYANKJIL	EQ	25-Oct-2021	75.40	75.40	75.95	72.00	74.40	74.15	74.58	1283955	957.63	11846	555007	43.23
KAMATHOTEL	EQ	25-Oct-2021	59.70	59.05	59.85	56.10	58.00	58.00	57.59	125756	72.42	1297	89037	70.80
KAMDHENU	EQ	25-Oct-2021	239.45	239.45	239.45	224.30	233.00	229.35	231.69	67449	156.27	3482	33644	49.88
KANANIIND	EQ	25-Oct-2021	8.25	8.10	8.60	7.85	7.95	7.95	8.00	21828	1.75	110	12607	57.76
KANORICHEM	EQ	25-Oct-2021	181.50	189.60	189.60	172.45	173.00	173.05	174.91	17844	31.21	397	10451	58.57
KANPRPLA	EQ	25-Oct-2021	178.20	180.00	180.00	169.30	172.45	170.90	175.26	28967	50.77	802	19617	67.72
KANSAINER	EQ	25-Oct-2021	549.85	549.85	554.95	531.55	545.00	543.10	537.69	250764	1348.32	12197	146057	58.24
KAPSTON	EQ	25-Oct-2021	84.05	83.55	84.85	81.10	84.70	84.25	83.36	1358	1.13	94	562	41.38
KARDA	EQ	25-Oct-2021	21.20	21.90	22.25	20.50	21.50	21.20	21.04	1890821	397.89	3924	1383170	73.15
KARMAENG	EQ	25-Oct-2021	22.40	23.40	23.40	21.65	21.70	22.00	22.24	9153	2.04	216	3568	38.98
KARURVYSYA	EQ	25-Oct-2021	50.60	51.00	51.25	48.85	50.35	50.55	50.23	5524062	2774.49	17832	2011352	36.41
KAVVERITEL	BE	25-Oct-2021	7.40	7.70	7.70	7.05	7.05	7.05	7.14	21382	1.53	144	-	-
KAYA	EQ	25-Oct-2021	504.60	507.00	513.35	467.30	483.30	486.85	483.12	49341	238.38	2885	20219	40.98
KCP	EQ	25-Oct-2021	128.10	129.90	133.00	125.50	132.75	131.70	128.13	232407	297.79	5366	129735	55.82
KCPSUGIND	EQ	25-Oct-2021	21.45	21.80	21.80	19.40	21.15	21.15	20.88	214001	44.68	983	113387	52.98
KDDL	EQ	25-Oct-2021	484.90	482.75	512.20	463.50	481.00	479.65	486.75	66833	325.31	5648	23481	35.13
KEC	EQ	25-Oct-2021	491.80	500.00	541.70	496.05	530.00	526.35	524.56	4637369	24325.84	131542	1799563	38.81
KECL	BE	25-Oct-2021	22.20	22.95	22.95	21.30	21.80	21.70	21.90	76669	16.79	391	-	-
KEERTI	EQ	25-Oct-2021	19.60	19.85	20.00	19.00	19.20	19.50	19.46	11820	2.30	88	3968	33.57
KEI	EQ	25-Oct-2021	887.55	905.00	915.00	801.00	808.80	810.25	844.65	729251	6159.63	40093	346117	47.46
KELLTONTEC	EQ	25-Oct-2021	49.50	49.75	49.95	47.35	48.25	48.05	48.17	421458	203.03	4999	198202	47.03
KENNAMET	EQ	25-Oct-2021	1384.50	1399.90	1430.00	1336.00	1377.00	1392.40	1372.29	5121	70.28	1012	2444	47.73
KERNEX	BE	25-Oct-2021	83.45	83.00	86.95	83.00	86.55	85.50	85.06	15839	13.47	94	-	-
KESORAMIND	EQ	25-Oct-2021	66.90	67.20	67.80	64.70	65.45	65.20	65.73	293336	192.80	3151	127103	43.33
KEYFINSERV	EQ	25-Oct-2021	77.05	81.00	81.00	75.00	75.70	75.70	76.51	1305	1.00	52	1177	90.19
KHADIM	EQ	25-Oct-2021	267.80	274.95	286.05	263.05	279.50	279.75	276.53	222239	614.57	9290	79568	35.80
KHAICHEM	EQ	25-Oct-2021	60.50	60.05	63.90	58.95	61.35	61.10	61.10	78060	47.69	1663	47938	61.41
KHAITANLTD	BE	25-Oct-2021	36.00	34.25	36.90	34.20	35.70	35.70	35.05	2329	0.82	29	-	-
KHANDSE	EQ	25-Oct-2021	16.15	16.00	16.80	15.90	16.70	16.70	16.44	1224	0.20	44	1179	96.32
KHFM	SM	25-Oct-2021	61.00	58.05	58.05	57.95	57.95	57.95	58.00	6000	3.48	2	3000	50.00
KICL	EQ	25-Oct-2021	2051.10	2051.10	2051.10	1989.95	2019.00	2011.80	2021.22	439	8.87	143	321	73.12
KILITCH	EQ	25-Oct-2021	163.95	162.75	163.25	155.80	156.00	156.35	156.55	8943	14.00	177	6427	71.87
KIMS	EQ	25-Oct-2021	1111.95	1115.00	1117.55	1070.00	1073.00	1080.20	1084.28	81195	880.38	6955	50866	62.65
KINGFA	EQ	25-Oct-2021	992.80	992.80	1000.00	932.60	932.60	947.70	959.93	6210	59.61	576	3681	59.28
KIOCL	EQ	25-Oct-2021	262.95	265.00	268.05	255.60	261.35	261.25	261.23	64841	169.38	3992	22738	35.07
KIRIINDUS	EQ	25-Oct-2021	490.75	495.70	495.70	482.75	489.90	489.95	489.45	91350	447.11	4394	40367	44.19
KIRLFER	EQ	25-Oct-2021	260.15	257.00	257.75	245.00	245.10	246.35	249.36	232204	579.02	9458	111415	47.98
KIRLOSBROS	EQ	25-Oct-2021	392.85	395.00	395.00	373.25	383.75	383.55	378.19	33170	125.45	858	23955	72.22
KIRLOSENG	EQ	25-Oct-2021	223.15	224.30	225.40	213.35	215.00	215.25	217.09	191103	414.87	9050	93561	48.96
KIRLOSIND	EQ	25-Oct-2021	1561.85	1562.55	1590.00	1450.95	1475.00	1463.90	1496.88	8495	127.16	954	6116	72.00
KITEX	EQ	25-Oct-2021	156.70	158.60	159.35	153.00	153.70	153.55	154.84	107562	166.55	2499	62924	58.50
KKCL	EQ	25-Oct-2021	1062.15	1074.85	1088.80	1040.00	1087.85	1078.20	1068.77	145510	1555.17	14075	82743	56.86
KKVAPOW	SM	25-Oct-2021	1065.75	811.05	811.05	811.05	811.05	811.05	811.05	312	2.53	1	312	100.00
KMSUGAR	EQ	25-Oct-2021	25.75	25.75	25.90	24.50	24.80	24.85	24.95	221635	55.29	1429	109255	49.30
KNRCON	EQ	25-Oct-2021	292.45	288.90	292.95	274.70	281.00	281.70	282.44	446904	1262.25	22420	170235	38.09
KOKUYOCMLN	EQ	25-Oct-2021	65.45	65.80	66.35	64.55	65.10	65.05	65.37	147677	96.54	1559	101363	68.64
KOLTEPATIL	EQ	25-Oct-2021	304.80	301.00	311.25	285.20	303.75	305.95	299.46	631808	1892.00	17710	203192	32.16
KOPRAN	EQ	25-Oct-2021	204.30	202.20	210.00	194.10	201.50	203.10	199.75	92811	185.39	1543	59849	64.48
KOTAKBANK	EQ	25-Oct-2021	2171.40	2152.00	2182.95	2115.05	2150.00	2154.50	2152.23	6777262	145862.39	169924	4230724	62.43
KOTAKBKETF	EQ	25-Oct-2021	413.76	429.70	429.70	388.90	416.26	415.96	416.88	295110	1230.26	1291	132429	44.87
KOTAKGOLD	EQ	25-Oct-2021	41.52	41.52	41.99	41.32	41.90	41.90	41.84	862442	360.82	1477	671401	77.85
KOTAKIT	EQ	25-Oct-2021	35.99	36.00	36.60	35.01	36.49	35.81	35.32	51118	18.05	356	16858	32.98
KOTAKNIFTY	EQ	25-Oct-2021	190.86	194.83	194.83	189.50	191.09	191.12	190.83	40473	77.24	629	25441	62.86
KOTAKNV20	EQ	25-Oct-2021	98.15	99.00	100.10	96.00	97.35	97.36	97.71	14657	14.32	376	8332	56.85
KOTAKPSUBK	EQ	25-Oct-2021	279.21	282.98	285.89	272.94	280.00	280.11	281.26	35109	98.75	801	18643	53.10
KOTARISUG	EQ	25-Oct-2021	32.30	32.70	32.80	31.30	32.60	32.45	32.16	123634	39.76	1199	67752	54.80
KOTHARIPET	EQ	25-Oct-2021	49.90	49.85	50.30	47.60	48.10	47.85	48.10	78603	37.81	1080	53176	67.65
KOTHARIPRO	EQ	25-Oct-2021	98.85	99.75	100.75	97.50	99.35	97.90	98.47	3189	3.14	117	1985	62.25
KOVAI	EQ	25-Oct-2021	1652.45	1666.00	1667.05	1572.45	1605.05	1614.65	1613.55	3770	60.83	676	1626	43.13
KPIGLOBAL	EQ	25-Oct-2021	132.10	139.00	139.70	130.10	135.10	135.15	133.73	38470	51.45	669	33622	87.40
KPITTECH	EQ	25-Oct-2021	329.75	311.35	325.00	303.10	306.65	306.55	311.10	1907265	5933.45	59953	1258554	65.99
KPRMILL	EQ	25-Oct-2021	423.05	423.90	453.90	410.00	432.00	433.80	430.73	411231	1771.30	23325	173745	42.25
KRBL	EQ	25-Oct-2021	286.65	289.10	289.35	274.80	277.30	277.90	280.19	372012	1042.35	9103	125512	33.74
KREBSBIO	EQ	25-Oct-2021	164.20	161.00	170.00	160.00	165.40	164.20	164.56	22577	37.15	1029	15202	67.33
KRIDHANINF	EQ	25-Oct-2021	4.80	4.95	4.95	4.55	4.65	4.65	4.72	85800	4.05	171	70765	82.48
KRISHANA	EQ	25-Oct-2021	173.00	173.00	176.95	164.35	168.00	165.85	166.20	15802	26.26	320	9069	57.39
KRSNAA	EQ	25-Oct-2021	700.30	715.30	719.00	654.40	671.60	669.55	671.13	78108	524.21	7556	37146	47.56
KSB	EQ	25-Oct-2021	1242.50	1245.10	1276.95	1216.85	1254.40	1257.60	1238.46	29530	365.72	3583	18457	62.50
KSCL	EQ	25-Oct-2021	528.65	535.00	535.00	517.00	521.00	518.90	521.12	83306	434.13	5945	36790	44.16
KSL	EQ	25-Oct-2021	377.95	378.70	379.85	365.30	374.50	373.75	371.29	36430	135.26	2623	13896	38.14
KSOLVES	SM	25-Oct-2021	335.00	335.00	339.00	311.00	330.00	325.10	321.64	74400	239.30	148	55600	74.73
KTKBANK	EQ	25-Oct-2021	68.75	69.40	71.20	67.70	69.90	69.55	69.79	3178792	2218.35	13516	1045685	32.90
KUANTUM	EQ	25-Oct-2021	75.95	75.90	76.95	74.10	75.85	75.45	75.57	53368	40.33	587	19465	36.47
L&TFH	EQ	25-Oct-2021	84.80	85.40	85.50	81.05	81.30	81.20	82.21	14029680	11534.08	59581	4980053	35.50
L&TFINANCE	N7	25-Oct-2021	1100.99	1088.99	1088.99	1041.80	1041.80	1041.80	1054.51	26	0.27	5	20	76.92
L&TFINANCE	N8	25-Oct-2021	1051.02	1055.00	1068.99	1055.00	1064.80	1064.80	1057.97	32	0.34	5	28	87.50
L&TFINANCE	NE	25-Oct-2021	1089.99	1095.00	1095.00	1009.99	1085.00	1085.00	1063.41	151	1.61	7	100	66.23
L&TFINANCE	Y5	25-Oct-2021	1111.00	1111.05	1111.05	1111.00	1111.00	1111.00	1111.01	450	5.00	4	450	100.00
LAGNAM	EQ	25-Oct-2021	53.75	55.40	55.40	50.15	51.00	51.65	51.97	40535	21.06	316	27759	68.48
LAKPRE	BZ	25-Oct-2021	4.50	4.70	4.70	4.50	4.65	4.70	4.68	9250	0.43	22	-	-
LALPATHLAB	EQ	25-Oct-2021	3383.35	3435.00	3515.55	3285.10	3505.35	3493.55	3407.15	310908	10593.10	31135	109149	35.11
LAMBODHARA	EQ	25-Oct-2021	83.05	83.05	84.65	78.90	82.70	81.15	82.00	10001	8.20	439	5515	55.14
LAOPALA	EQ	25-Oct-2021	302.50	305.50	308.00	288.05	290.40	290.00	294.09	175933	517.41	9540	86514	49.17
LASA	EQ	25-Oct-2021	63.40	64.00	64.00	61.25	63.00	63.25	63.15	251985	159.12	1899	145443	57.72
LATTEYS	SM	25-Oct-2021	62.55	62.50	62.50	62.50	62.50	62.50	62.50	2000	1.25	1	2000	100.00
LAURUSLABS	EQ	25-Oct-2021	536.50	536.50	561.95	528.75	555.00	553.70	547.71	4064835	22263.59	89723	1506009	37.05
LAXMICOT	SM	25-Oct-2021	29.15	29.15	29.50	29.00	29.50	29.50	29.20	42000	12.26	7	30000	71.43
LAXMIMACH	EQ	25-Oct-2021	8546.70	8556.00	8653.15	8415.25	8498.00	8446.55	8512.63	6176	525.74	2264	3308	53.56
LCCINFOTEC	EQ	25-Oct-2021	1.85	1.90	1.90	1.80	1.80	1.80	1.84	81598	1.50	185	65460	80.22
LEMONTREE	EQ	25-Oct-2021	51.25	51.70	52.00	49.00	49.40	49.50	50.06	3129240	1566.51	15159	1137691	36.36
LEXUS	SM	25-Oct-2021	16.50	17.30	17.30	15.70	15.70	15.70	15.98	7000	1.12	6	5000	71.43
LFIC	EQ	25-Oct-2021	79.60	79.05	80.60	78.25	78.50	78.50	78.82	710	0.56	50	557	78.45
LGBBROSLTD	EQ	25-Oct-2021	499.35	509.00	509.00	482.75	489.00	489.30	489.80	113227	554.59	5029	62786	55.45
LGBFORGE	EQ	25-Oct-2021	6.60	6.70	6.90	6.55	6.70	6.75	6.74	81290	5.47	271	54954	67.60
LIBAS	EQ	25-Oct-2021	46.80	47.00	47.65	44.35	44.90	45.10	45.22	93666	42.36	1131	46503	49.65
LIBERTSHOE	EQ	25-Oct-2021	168.25	169.55	169.55	161.00	164.20	164.30	164.76	115668	190.57	2959	55084	47.62
LICHSGFIN	EQ	25-Oct-2021	408.50	410.00	411.35	394.05	400.50	401.20	399.55	4804856	19197.70	101218	1812004	37.71
LICNETFGSC	EQ	25-Oct-2021	23.27	23.27	23.55	22.75	23.12	23.14	23.24	7885	1.83	235	5663	71.82
LICNETFN50	EQ	25-Oct-2021	194.00	194.00	196.49	192.00	192.89	194.88	194.92	1183	2.31	127	903	76.33
LICNETFSEN	EQ	25-Oct-2021	656.66	648.00	662.16	639.49	651.00	645.42	644.41	378	2.44	154	260	68.78
LICNFNHGP	EQ	25-Oct-2021	183.55	184.50	184.50	177.10	180.00	178.92	180.09	332	0.60	90	183	55.12
LIKHITHA	EQ	25-Oct-2021	360.95	361.00	366.80	360.00	361.00	362.20	362.88	57312	207.97	3014	23495	40.99
LINCOLN	EQ	25-Oct-2021	362.75	362.75	363.60	336.75	347.00	351.95	348.52	185017	644.82	9246	84940	45.91
LINCPEN	EQ	25-Oct-2021	230.45	246.20	246.20	225.20	225.30	227.05	228.58	4785	10.94	346	2107	44.03
LINDEINDIA	EQ	25-Oct-2021	2417.90	2351.35	2400.00	2258.70	2335.00	2337.35	2312.39	131643	3044.10	17555	53038	40.29
LIQUIDBEES	EQ	25-Oct-2021	1000.00	1001.00	1002.90	999.51	1000.01	1000.00	1000.00	2122049	21220.58	11595	1841582	86.78
LIQUIDETF	EQ	25-Oct-2021	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	46186	461.86	124	24165	52.32
LODHA	EQ	25-Oct-2021	1052.25	1056.90	1060.00	950.00	972.00	967.05	992.05	464644	4609.52	35295	249241	53.64
LOKESHMACH	EQ	25-Oct-2021	50.10	50.00	50.00	48.00	49.40	49.20	49.28	20808	10.25	411	13834	66.48
LOTUSEYE	EQ	25-Oct-2021	45.15	46.90	46.95	43.95	44.00	44.25	45.17	7219	3.26	113	4829	66.89
LOVABLE	EQ	25-Oct-2021	125.90	129.20	129.20	120.00	122.30	122.10	122.52	63603	77.93	2733	29346	46.14
LPDC	EQ	25-Oct-2021	4.65	4.85	4.85	4.50	4.65	4.65	4.68	36257	1.70	213	27340	75.41
LSIL	EQ	25-Oct-2021	5.60	5.85	5.85	5.50	5.85	5.85	5.80	6086983	353.16	4768	4294951	70.56
LT	EQ	25-Oct-2021	1792.25	1792.25	1812.80	1760.35	1784.80	1784.15	1792.45	2488386	44603.04	131422	1255677	50.46
LTI	EQ	25-Oct-2021	6543.50	6555.00	6586.70	6264.20	6404.00	6411.45	6371.98	386502	24627.84	58062	155105	40.13
LTTS	EQ	25-Oct-2021	4577.95	4613.00	4613.00	4335.00	4533.95	4523.05	4434.00	403898	17908.85	44712	113922	28.21
LUMAXIND	EQ	25-Oct-2021	1355.85	1347.00	1374.70	1290.95	1314.00	1320.30	1318.83	7171	94.57	1400	4530	63.17
LUMAXTECH	EQ	25-Oct-2021	134.20	133.00	134.95	131.00	131.00	131.55	132.67	60845	80.72	2553	26658	43.81
LUPIN	EQ	25-Oct-2021	919.30	920.55	934.00	900.05	933.00	928.15	919.60	1886771	17350.79	34010	1096447	58.11
LUXIND	EQ	25-Oct-2021	3456.15	3470.00	3570.00	3330.55	3501.00	3507.00	3444.75	55159	1900.09	10355	18689	33.88
LXCHEM	EQ	25-Oct-2021	460.85	462.50	467.70	437.85	437.85	437.85	441.80	1432919	6330.67	47233	745100	52.00
LYKALABS	EQ	25-Oct-2021	98.10	98.30	103.00	93.20	93.95	94.30	99.10	632270	626.56	8794	380038	60.11
LYPSAGEMS	EQ	25-Oct-2021	5.10	5.30	5.30	4.90	4.90	4.90	5.02	20755	1.04	97	16754	80.72
M&M	EQ	25-Oct-2021	887.85	883.00	905.90	883.00	890.30	890.70	895.39	2833933	25374.76	79213	1130907	39.91
M&MFIN	EQ	25-Oct-2021	187.05	188.00	188.55	179.35	180.00	180.90	182.77	3923911	7171.86	20275	993485	25.32
M&MFIN	N2	25-Oct-2021	1090.00	1092.00	1093.00	1086.00	1090.00	1088.68	1088.90	575	6.26	22	467	81.22
M15RG	MF	25-Oct-2021	14.55	14.01	14.50	14.01	14.50	14.49	14.33	37500	5.38	21	37500	100.00
MAANALU	EQ	25-Oct-2021	130.30	128.60	133.85	124.00	128.75	127.10	126.81	29179	37.00	792	17819	61.07
MACPOWER	EQ	25-Oct-2021	202.55	200.00	207.95	190.10	200.00	201.75	201.94	26236	52.98	636	15424	58.79
MADHAV	EQ	25-Oct-2021	55.50	56.40	56.50	54.00	54.90	54.40	55.16	19536	10.78	226	14562	74.54
MADHUCON	EQ	25-Oct-2021	4.80	4.95	5.00	4.60	4.80	4.75	4.77	64731	3.09	174	42881	66.24
MADRASFERT	EQ	25-Oct-2021	29.70	29.70	29.75	28.05	28.90	28.80	28.89	94053	27.17	1047	50449	53.64
MAESGETF	EQ	25-Oct-2021	30.54	30.50	30.50	30.02	30.29	30.27	30.23	46580	14.08	463	38963	83.65
MAFANG	EQ	25-Oct-2021	56.72	57.10	57.10	55.50	56.60	56.52	56.47	256035	144.58	1806	221075	86.35
MAFSETF	EQ	25-Oct-2021	19.30	19.33	19.83	19.33	19.60	19.59	19.52	133115	25.98	503	80289	60.32
MAGADSUGAR	EQ	25-Oct-2021	289.60	292.50	292.50	275.00	277.10	280.40	281.49	15376	43.28	754	8927	58.06
MAGNUM	EQ	25-Oct-2021	7.50	7.80	7.80	7.25	7.45	7.25	7.34	10196	0.75	67	9890	97.00
MAHABANK	EQ	25-Oct-2021	21.70	21.95	22.10	20.90	21.25	21.35	21.40	9626061	2059.97	14020	3324947	34.54
MAHAPEXLTD	BE	25-Oct-2021	97.15	94.65	100.45	94.60	96.95	94.75	94.94	409	0.39	11	-	-
MAHASTEEL	EQ	25-Oct-2021	88.35	88.65	89.55	84.00	84.00	85.80	87.24	33069	28.85	595	24382	73.73
MAHEPC	EQ	25-Oct-2021	134.50	134.70	135.40	130.60	131.60	131.50	132.07	47576	62.83	974	33045	69.46
MAHESHWARI	EQ	25-Oct-2021	101.10	101.25	102.75	99.90	100.75	100.80	100.55	37688	37.90	680	25156	66.75
MAHINDCIE	EQ	25-Oct-2021	271.30	277.00	288.50	265.00	280.00	279.10	278.93	1079831	3012.01	28526	262370	24.30
MAHLIFE	EQ	25-Oct-2021	276.65	273.40	276.00	255.00	268.00	265.50	264.92	185472	491.34	6319	105911	57.10
MAHLOG	EQ	25-Oct-2021	690.25	671.00	682.95	655.05	675.00	675.05	672.62	211274	1421.06	20062	127663	60.43
MAHSCOOTER	EQ	25-Oct-2021	4626.30	4649.45	4650.00	4452.00	4505.25	4507.50	4525.69	5494	248.64	1324	3300	60.07
MAHSEAMLES	EQ	25-Oct-2021	499.55	502.75	505.00	450.00	485.00	487.80	487.87	103854	506.68	7839	64269	61.88
MAITHANALL	EQ	25-Oct-2021	1051.15	1058.95	1058.95	989.40	1007.00	1000.70	1015.89	80543	818.23	8120	29611	36.76
MALUPAPER	EQ	25-Oct-2021	34.95	34.85	34.90	33.55	33.75	33.90	33.97	23384	7.94	333	16220	69.36
MAN50ETF	EQ	25-Oct-2021	186.85	189.99	189.99	185.31	186.71	186.38	186.27	10260	19.11	147	1683	16.40
MANAKALUCO	EQ	25-Oct-2021	21.10	21.10	22.30	19.60	20.10	20.25	20.62	67242	13.87	549	46571	69.26
MANAKCOAT	EQ	25-Oct-2021	19.80	19.95	19.95	18.65	18.80	18.75	19.03	268675	51.14	608	44148	16.43
MANAKSIA	EQ	25-Oct-2021	64.35	65.70	65.70	63.30	64.05	64.05	64.32	46214	29.72	704	31482	68.12
MANAKSTEEL	EQ	25-Oct-2021	31.20	31.10	31.75	28.10	29.60	29.00	28.82	154135	44.42	693	123299	79.99
MANALIPETC	BE	25-Oct-2021	114.95	114.95	114.95	109.30	112.50	111.85	111.43	284780	317.32	3523	-	-
MANAPPURAM	EQ	25-Oct-2021	199.70	201.00	201.00	189.25	199.65	199.85	196.01	5712106	11196.11	43676	1574021	27.56
MANGALAM	EQ	25-Oct-2021	141.00	145.90	145.90	136.30	137.50	138.10	139.81	29957	41.88	910	16440	54.88
MANGCHEFER	EQ	25-Oct-2021	71.45	72.30	73.00	70.55	71.60	71.65	71.73	221564	158.93	3919	119681	54.02
MANGLMCEM	EQ	25-Oct-2021	415.80	416.55	418.15	386.70	394.95	394.35	396.58	69107	274.07	5370	36955	53.48
MANGTIMBER	EQ	25-Oct-2021	16.90	16.15	17.25	16.15	16.25	16.25	16.54	15623	2.58	85	5746	36.78
MANINDS	EQ	25-Oct-2021	105.20	105.85	106.70	100.50	102.40	102.05	102.75	122704	126.08	3698	54133	44.12
MANINFRA	EQ	25-Oct-2021	111.25	112.65	112.65	106.50	111.50	111.55	110.59	999717	1105.59	10087	672351	67.25
MANUGRAPH	EQ	25-Oct-2021	12.20	12.95	12.95	11.25	11.90	11.95	11.60	19755	2.29	137	14878	75.31
MANXT50	EQ	25-Oct-2021	423.18	440.00	440.00	412.81	420.30	421.70	417.74	17926	74.88	197	10029	55.95
MARALOVER	EQ	25-Oct-2021	74.70	74.00	76.75	72.50	75.20	73.85	74.35	18901	14.05	400	9944	52.61
MARATHON	EQ	25-Oct-2021	87.75	88.35	88.45	83.40	84.55	84.60	84.48	64812	54.76	785	38796	59.86
MARICO	EQ	25-Oct-2021	562.75	564.50	565.40	548.65	556.25	555.95	556.69	2156915	12007.34	41764	1191528	55.24
MARINE	EQ	25-Oct-2021	33.15	33.60	35.00	32.35	33.10	32.95	32.77	494180	161.96	2660	174732	35.36
MARKSANS	EQ	25-Oct-2021	66.25	66.35	66.75	64.60	66.10	66.10	65.59	1033634	677.92	7169	534993	51.76
MARUTI	EQ	25-Oct-2021	7408.90	7355.00	7396.05	7219.65	7256.00	7260.60	7285.22	248058	18071.57	39214	76016	30.64
MASFIN	EQ	25-Oct-2021	740.95	740.95	776.75	725.00	740.00	740.90	754.62	48968	369.52	6027	14179	28.96
MASKINVEST	BE	25-Oct-2021	40.90	42.90	42.90	38.90	38.90	38.90	39.72	428	0.17	21	-	-
MASPTOP50	EQ	25-Oct-2021	28.99	29.20	29.30	28.52	29.17	28.84	29.07	112352	32.66	763	82397	73.34
MASTEK	EQ	25-Oct-2021	2848.95	2870.00	2884.80	2604.85	2680.00	2695.90	2677.89	228151	6109.62	29341	98871	43.34
MATRIMONY	EQ	25-Oct-2021	969.65	965.05	984.30	939.40	972.00	976.95	964.04	19284	185.91	4037	7437	38.57
MAWANASUG	EQ	25-Oct-2021	87.55	88.00	88.90	83.40	85.60	85.80	87.03	81634	71.05	858	59188	72.50
MAXHEALTH	EQ	25-Oct-2021	332.75	327.50	336.35	321.85	332.95	333.95	332.45	549253	1826.01	26678	338343	61.60
MAXIND	EQ	25-Oct-2021	76.00	76.95	76.95	74.25	74.60	74.70	74.82	333506	249.54	1896	245700	73.67
MAXVIL	EQ	25-Oct-2021	130.65	130.90	130.90	121.20	125.25	124.55	124.47	288146	358.66	3099	191292	66.39
MAYURUNIQ	EQ	25-Oct-2021	442.30	446.70	446.70	430.00	438.90	436.65	436.97	32719	142.97	2806	18764	57.35
MAZDA	EQ	25-Oct-2021	627.70	630.10	630.10	606.05	621.50	616.65	616.24	9587	59.08	738	2932	30.58
MAZDOCK	EQ	25-Oct-2021	274.40	276.65	276.65	261.00	262.85	262.40	265.95	673961	1792.37	13060	240319	35.66
MBAPL	EQ	25-Oct-2021	180.55	176.00	180.95	174.00	180.00	180.10	177.28	8981	15.92	341	5452	60.71
MBECL	BE	25-Oct-2021	6.85	7.00	7.00	6.55	6.90	6.80	6.73	52878	3.56	154	-	-
MBLINFRA	EQ	25-Oct-2021	20.70	21.40	21.40	20.00	20.05	20.20	20.39	79021	16.12	478	53144	67.25
MCDHOLDING	BE	25-Oct-2021	76.60	76.50	76.50	72.80	73.95	73.35	73.02	23086	16.86	378	-	-
MCDOWELL-N	EQ	25-Oct-2021	833.90	837.25	837.25	811.20	823.35	826.30	825.26	1361068	11232.40	35322	589754	43.33
MCL	EQ	25-Oct-2021	35.90	36.00	36.00	34.25	35.10	34.95	35.08	53215	18.67	562	40136	75.42
MCLEODRUSS	EQ	25-Oct-2021	26.25	26.00	26.65	24.95	24.95	24.95	25.12	644143	161.80	1717	465140	72.21
MCX	EQ	25-Oct-2021	1793.75	1701.00	1741.55	1656.95	1671.80	1672.60	1689.48	1263153	21340.78	70028	269945	21.37
MEGASOFT	EQ	25-Oct-2021	18.90	19.00	19.00	18.00	18.00	18.00	18.09	298000	53.92	401	248974	83.55
MELSTAR	BZ	25-Oct-2021	3.55	3.55	3.70	3.40	3.70	3.70	3.50	16649	0.58	31	-	-
MENONBE	EQ	25-Oct-2021	76.30	78.00	78.00	74.20	74.80	74.80	75.40	62847	47.39	2804	45370	72.19
MEP	BE	25-Oct-2021	21.50	22.00	22.30	20.90	21.00	21.05	21.37	119218	25.47	410	-	-
MERCATOR	EQ	25-Oct-2021	1.60	1.65	1.65	1.55	1.55	1.55	1.56	692724	10.81	436	484885	70.00
METALFORGE	BZ	25-Oct-2021	5.15	5.30	5.30	4.90	5.20	5.05	5.05	5515	0.28	53	-	-
METROPOLIS	EQ	25-Oct-2021	2812.25	2846.55	2850.00	2727.90	2791.85	2799.30	2801.70	435627	12204.97	18134	279671	64.20
MFL	EQ	25-Oct-2021	863.60	850.00	864.80	820.45	831.00	828.80	839.17	95546	801.79	4404	60673	63.50
MFSL	EQ	25-Oct-2021	977.05	973.00	979.85	944.25	957.60	958.35	959.61	1185724	11378.27	37520	567948	47.90
MGEL	EQ	25-Oct-2021	70.00	70.00	73.90	70.00	73.00	73.00	72.43	109709	79.46	1161	37576	34.25
MGL	EQ	25-Oct-2021	1000.20	1000.00	1002.85	976.05	982.60	980.85	983.84	551185	5422.75	25370	263855	47.87
MHHL	SM	25-Oct-2021	22.35	21.50	21.50	21.50	21.50	21.50	21.50	6000	1.29	1	6000	100.00
MHRIL	EQ	25-Oct-2021	248.75	250.50	251.00	230.00	233.00	233.75	235.71	773854	1824.04	17145	268336	34.68
MIDHANI	EQ	25-Oct-2021	192.20	193.10	194.05	187.10	189.00	188.85	189.76	222432	422.08	5991	95125	42.77
MINDACORP	EQ	25-Oct-2021	130.05	133.50	134.00	127.45	128.00	128.05	129.74	383886	498.04	7515	145178	37.82
MINDAIND	EQ	25-Oct-2021	764.70	760.00	801.90	751.25	780.55	783.85	786.27	616883	4850.37	41646	219286	35.55
MINDSPACE	RR	25-Oct-2021	321.05	330.95	330.95	315.01	316.12	317.61	321.61	102502	329.65	3177	77079	75.20
MINDTECK	EQ	25-Oct-2021	93.00	95.00	95.00	89.05	90.75	91.20	91.14	21321	19.43	654	12931	60.65
MINDTREE	EQ	25-Oct-2021	4534.30	4598.80	4602.70	4193.10	4425.65	4433.30	4356.65	1488805	64861.99	109887	308753	20.74
MIRCELECTR	EQ	25-Oct-2021	19.85	20.25	20.40	18.90	19.70	19.70	19.64	695542	136.59	1387	455465	65.48
MIRZAINT	EQ	25-Oct-2021	63.40	63.05	63.55	61.50	62.30	62.10	62.40	370705	231.32	4203	157172	42.40
MITTAL	EQ	25-Oct-2021	10.40	10.95	10.95	10.15	10.45	10.35	10.58	16840	1.78	170	13312	79.05
MMFL	EQ	25-Oct-2021	898.00	900.00	900.00	840.00	847.00	849.75	856.72	18669	159.94	2743	8090	43.33
MMP	EQ	25-Oct-2021	143.85	147.00	147.50	135.05	147.45	146.40	141.19	37650	53.16	707	19699	52.32
MMTC	EQ	25-Oct-2021	45.65	45.75	45.90	42.85	43.85	43.80	44.15	2110669	931.80	10130	653267	30.95
MODIRUBBER	BE	25-Oct-2021	83.15	87.00	87.30	82.05	84.00	84.00	85.86	2407	2.07	63	-	-
MODISNME	EQ	25-Oct-2021	69.45	69.45	70.50	66.00	68.15	68.35	68.11	25032	17.05	631	15560	62.16
MOGSEC	EQ	25-Oct-2021	48.98	53.90	53.90	48.86	49.00	48.94	49.02	1663	0.82	67	1359	81.72
MOHITIND	EQ	25-Oct-2021	11.45	11.80	11.80	10.90	10.90	10.90	11.10	23778	2.64	120	10810	45.46
MOHOTAIND	EQ	25-Oct-2021	8.85	8.80	8.95	8.60	8.60	8.60	8.74	24245	2.12	107	15742	64.93
MOIL	EQ	25-Oct-2021	161.10	162.00	162.20	157.90	158.95	158.60	159.11	264023	420.08	5675	104023	39.40
MOKSH	EQ	25-Oct-2021	34.95	35.25	35.25	34.55	34.90	34.90	34.85	735560	256.35	855	430620	58.54
MOL	EQ	25-Oct-2021	106.85	105.35	112.80	100.55	107.15	107.55	107.01	926483	991.41	12916	429148	46.32
MOLDTECH	EQ	25-Oct-2021	77.50	77.50	77.50	73.65	73.65	73.65	74.89	33691	25.23	725	25459	75.57
MOLDTKPAC	EQ	25-Oct-2021	697.00	695.20	702.65	658.55	664.00	665.10	669.81	83101	556.62	8312	39563	47.61
MOLDTKPAC	W1	25-Oct-2021	513.35	505.00	525.00	500.00	500.00	504.95	505.60	567	2.87	16	567	100.00
MOM100	EQ	25-Oct-2021	32.83	32.30	33.15	31.55	32.28	32.15	32.42	286918	93.01	2523	158242	55.15
MOM50	EQ	25-Oct-2021	179.16	184.20	184.20	177.75	179.20	179.20	179.10	3409	6.11	68	3116	91.41
MON100	EQ	25-Oct-2021	113.46	114.50	114.50	112.10	113.52	113.58	113.30	814869	923.29	6094	533762	65.50
MONTECARLO	EQ	25-Oct-2021	391.75	399.00	399.00	376.00	378.15	379.65	382.76	71780	274.74	4551	23374	32.56
MORARJEE	EQ	25-Oct-2021	18.70	19.05	19.50	18.00	18.95	19.10	18.58	8650	1.61	158	6712	77.60
MOREPENLAB	EQ	25-Oct-2021	50.70	50.75	50.95	48.55	49.40	49.15	49.54	1259494	623.99	8485	562544	44.66
MOTHERSUMI	EQ	25-Oct-2021	229.80	230.90	231.80	220.40	223.20	223.20	224.06	6855152	15359.33	95085	3018308	44.03
MOTILALOFS	EQ	25-Oct-2021	911.55	912.00	916.00	878.95	887.60	890.85	896.34	228639	2049.38	12386	100227	43.84
MOTOGENFIN	EQ	25-Oct-2021	24.45	24.50	25.60	24.25	24.25	24.50	24.56	2787	0.68	63	2320	83.24
MPHASIS	EQ	25-Oct-2021	3254.70	3294.00	3303.95	3105.00	3208.00	3203.70	3172.26	791785	25117.44	68300	303564	38.34
MPSLTD	EQ	25-Oct-2021	692.90	700.05	715.00	671.70	700.15	699.35	692.04	24971	172.81	2400	11050	44.25
MPTODAY	SM	25-Oct-2021	21.25	21.25	21.25	21.25	21.25	21.25	21.25	2000	0.43	1	2000	100.00
MRF	EQ	25-Oct-2021	80800.40	81499.95	81499.95	79016.45	79500.00	79429.45	79701.22	19941	15893.22	10573	5351	26.83
MRO-TEK	EQ	25-Oct-2021	57.65	58.80	60.15	55.60	58.25	58.70	57.87	22500	13.02	303	10934	48.60
MRPL	EQ	25-Oct-2021	50.35	50.50	57.80	48.40	54.70	55.35	55.03	25004966	13760.53	76865	4449818	17.80
MSPL	EQ	25-Oct-2021	9.45	9.65	9.95	9.15	9.40	9.45	9.37	279557	26.18	470	209666	75.00
MSTCLTD	EQ	25-Oct-2021	457.15	460.00	461.60	411.45	411.45	412.50	425.18	1296804	5513.70	31480	522627	40.30
MTARTECH	EQ	25-Oct-2021	1545.95	1561.45	1562.50	1452.00	1496.00	1487.80	1498.62	139685	2093.35	18122	45769	32.77
MTEDUCARE	EQ	25-Oct-2021	8.70	8.60	8.80	8.10	8.45	8.45	8.39	180899	15.17	353	115779	64.00
MTNL	EQ	25-Oct-2021	18.15	18.30	18.30	17.65	17.80	17.75	17.87	777986	139.00	2722	467409	60.08
MUKANDENGG	BE	25-Oct-2021	26.25	26.25	26.25	25.75	25.75	25.75	26.18	12225	3.20	22	-	-
MUKANDLTD	EQ	25-Oct-2021	136.35	131.50	138.05	129.55	133.00	133.75	133.03	44483	59.18	620	31936	71.79
MUKTAARTS	EQ	25-Oct-2021	42.75	41.95	46.65	40.35	42.95	43.05	43.96	113662	49.96	1072	31096	27.36
MUNJALAU	EQ	25-Oct-2021	57.15	57.35	58.00	55.65	56.25	56.35	56.48	78384	44.27	1375	51040	65.12
MUNJALSHOW	EQ	25-Oct-2021	133.90	133.05	133.10	127.90	129.50	129.20	129.38	97707	126.41	1903	58448	59.82
MURUDCERA	EQ	25-Oct-2021	25.55	26.15	26.15	25.00	25.40	25.35	25.46	45739	11.64	587	26179	57.24
MUTHOOTCAP	EQ	25-Oct-2021	392.30	389.00	395.15	383.00	387.00	386.50	387.13	12912	49.99	886	7546	58.44
MUTHOOTFIN	EQ	25-Oct-2021	1566.05	1578.00	1578.00	1506.65	1526.00	1520.45	1529.39	718804	10993.29	28061	207613	28.88
NABARD	N2	25-Oct-2021	1254.00	1258.99	1258.99	1255.60	1256.00	1257.02	1256.87	220	2.77	11	185	84.09
NACLIND	EQ	25-Oct-2021	71.50	72.95	72.95	68.65	70.30	70.95	70.79	91390	64.69	1307	53766	58.83
NAGAFERT	EQ	25-Oct-2021	9.15	9.05	9.35	8.70	8.80	8.85	8.84	572700	50.63	1578	402999	70.37
NAGREEKEXP	EQ	25-Oct-2021	30.30	30.30	31.20	29.15	29.20	29.40	29.78	11808	3.52	163	5856	49.59
NAHARCAP	EQ	25-Oct-2021	273.15	280.00	280.00	265.35	270.00	270.00	268.99	11634	31.29	336	8939	76.84
NAHARINDUS	EQ	25-Oct-2021	110.40	110.55	112.35	107.00	109.00	108.45	108.23	18374	19.89	267	14934	81.28
NAHARPOLY	EQ	25-Oct-2021	233.25	228.30	235.10	217.60	224.00	224.85	227.14	36322	82.50	1379	27561	75.88
NAHARSPING	EQ	25-Oct-2021	443.35	450.00	452.35	432.00	436.00	437.75	440.06	47131	207.40	990	36894	78.28
NAM-INDIA	EQ	25-Oct-2021	449.30	450.90	450.90	427.05	432.35	433.20	434.33	769813	3343.52	17258	206332	26.80
NATCOPHARM	EQ	25-Oct-2021	839.70	844.10	853.95	810.00	851.00	850.20	833.51	150900	1257.77	7119	69161	45.83
NATHBIOGEN	EQ	25-Oct-2021	305.60	304.00	308.00	292.00	294.05	294.00	298.46	34103	101.78	2700	22788	66.82
NATIONALUM	EQ	25-Oct-2021	103.45	104.45	106.70	99.80	103.90	103.80	103.90	40399956	41974.76	132073	9311979	23.05
NATNLSTEEL	BE	25-Oct-2021	6.60	6.45	6.50	6.30	6.30	6.30	6.34	39000	2.47	41	-	-
NAUKRI	EQ	25-Oct-2021	6289.65	6270.00	6289.00	5870.95	5920.00	5955.70	5986.68	669605	40087.08	84278	268644	40.12
NAVINFLUOR	EQ	25-Oct-2021	3356.40	3396.40	3407.75	3202.50	3379.00	3388.55	3300.80	456687	15074.31	40438	231866	50.77
NAVKARCORP	EQ	25-Oct-2021	40.00	40.05	40.80	39.40	39.80	39.75	39.95	347713	138.92	3049	174174	50.09
NAVNETEDUL	EQ	25-Oct-2021	105.10	104.80	110.80	101.45	107.70	106.10	104.60	163638	171.16	3947	62044	37.92
NAZARA	BE	25-Oct-2021	2742.45	2755.00	2755.00	2605.35	2640.00	2635.20	2620.65	59273	1553.34	5449	-	-
NBCC	EQ	25-Oct-2021	46.70	46.75	47.10	45.20	45.70	45.60	45.83	4001121	1833.91	14810	1722746	43.06
NBIFIN	EQ	25-Oct-2021	2470.70	2485.00	2592.40	2451.30	2480.05	2521.30	2517.08	156	3.93	54	82	52.56
NBVENTURES	EQ	25-Oct-2021	116.95	117.95	118.35	111.15	114.70	114.65	113.65	354091	402.44	7063	146850	41.47
NCC	EQ	25-Oct-2021	77.00	77.85	78.20	74.50	74.95	74.80	75.22	3024234	2274.89	18066	1815908	60.05
NCLIND	EQ	25-Oct-2021	230.95	233.70	233.70	230.00	230.50	230.20	230.80	207203	478.23	4646	95321	46.00
NCPSESDL24	EQ	25-Oct-2021	106.61	106.66	106.66	106.61	106.61	106.61	106.62	52	0.06	13	41	78.85
NDGL	EQ	25-Oct-2021	1345.50	1345.50	1397.00	1301.80	1315.00	1323.55	1350.48	157	2.12	28	54	34.39
NDL	EQ	25-Oct-2021	69.85	73.30	73.30	66.40	73.30	73.30	70.65	2729152	1928.22	4805	401553	14.71
NDRAUTO	EQ	25-Oct-2021	364.85	364.85	364.85	350.15	354.00	355.45	362.29	5681	20.58	222	1113	19.59
NDTV	EQ	25-Oct-2021	80.75	81.10	81.95	78.80	79.30	79.05	79.57	32690	26.01	604	21383	65.41
NECCLTD	EQ	25-Oct-2021	18.80	19.00	19.75	18.90	18.90	18.90	19.09	404892	77.28	405	339995	83.97
NECLIFE	EQ	25-Oct-2021	27.90	27.90	28.15	26.30	26.80	26.80	27.02	602547	162.79	2833	343851	57.07
NELCAST	EQ	25-Oct-2021	84.75	86.00	86.00	81.50	81.90	82.50	83.07	76030	63.16	1615	42909	56.44
NELCO	BE	25-Oct-2021	823.20	789.10	828.70	782.05	785.05	794.20	786.88	117498	924.57	3819	-	-
NEOGEN	EQ	25-Oct-2021	1208.45	1218.95	1245.00	1131.00	1197.00	1203.75	1176.32	66082	777.33	10253	20947	31.70
NESCO	EQ	25-Oct-2021	621.75	633.00	633.00	594.95	609.90	607.75	608.04	60443	367.52	5991	25535	42.25
NESTLEIND	EQ	25-Oct-2021	19006.70	19000.00	19000.95	18604.35	18682.00	18696.25	18714.70	54146	10133.26	15227	30831	56.94
NETF	EQ	25-Oct-2021	188.98	190.00	190.50	184.99	185.00	186.19	187.03	3299	6.17	208	2269	68.78
NETFCONSUM	EQ	25-Oct-2021	77.25	78.99	78.99	75.50	78.90	77.21	76.13	20987	15.98	533	11925	56.82
NETFDIVOPP	EQ	25-Oct-2021	45.75	46.70	46.70	44.85	45.30	45.25	45.31	2747	1.24	189	2538	92.39
NETFGILT5Y	EQ	25-Oct-2021	48.95	48.95	48.98	48.90	48.93	48.93	48.97	58	0.03	10	52	89.66
NETFIT	EQ	25-Oct-2021	36.09	36.09	36.45	35.18	35.60	35.51	35.39	7313735	2588.48	10020	5360311	73.29
NETFLTGILT	EQ	25-Oct-2021	22.57	22.57	22.80	22.54	22.60	22.60	22.73	129570	29.45	153	93906	72.48
NETFMID150	EQ	25-Oct-2021	117.16	121.00	121.00	113.00	115.66	115.60	115.53	265195	306.38	2642	196396	74.06
NETFNIF100	EQ	25-Oct-2021	188.04	189.99	194.48	186.07	188.82	188.83	188.12	2093	3.94	177	1590	75.97
NETFNV20	EQ	25-Oct-2021	98.92	99.99	99.99	97.30	98.29	98.39	98.17	15814	15.52	188	15383	97.27
NETFPHARMA	EQ	25-Oct-2021	13.94	13.70	14.24	13.70	14.20	14.10	13.92	439847	61.22	1203	257652	58.58
NETFSDL26	EQ	25-Oct-2021	106.08	106.14	106.14	105.91	106.06	106.06	106.13	470926	499.77	80	468179	99.42
NETWORK18	EQ	25-Oct-2021	77.45	78.90	80.40	73.20	76.15	76.45	77.03	1999094	1539.95	12823	756284	37.83
NEULANDLAB	EQ	25-Oct-2021	1631.90	1675.00	1694.00	1564.10	1613.00	1622.75	1627.27	40010	651.07	3471	29436	73.57
NEWGEN	EQ	25-Oct-2021	589.60	593.00	619.05	562.00	596.35	596.55	600.96	235786	1416.97	11017	102725	43.57
NEXTMEDIA	EQ	25-Oct-2021	5.65	6.00	6.00	5.40	5.80	5.70	5.58	10319	0.58	104	5832	56.52
NFL	EQ	25-Oct-2021	56.95	57.50	57.90	54.20	55.20	55.05	55.81	531394	296.57	4875	211074	39.72
NGIL	BE	25-Oct-2021	101.50	102.20	106.45	97.00	103.00	105.35	103.52	14368	14.87	100	-	-
NH	EQ	25-Oct-2021	508.40	514.00	514.00	501.80	511.00	511.20	509.66	50713	258.46	5110	27526	54.28
NHAI	N1	25-Oct-2021	1014.74	1014.51	1015.50	1014.30	1014.31	1014.45	1014.36	6070	61.57	22	6070	100.00
NHAI	N2	25-Oct-2021	1183.07	1188.00	1188.00	1175.00	1180.02	1180.17	1181.53	13013	153.75	128	9358	71.91
NHAI	N4	25-Oct-2021	1221.10	1219.00	1235.00	1219.00	1235.00	1235.00	1220.60	229	2.80	7	229	100.00
NHAI	N5	25-Oct-2021	1277.02	1278.10	1285.00	1278.10	1285.00	1285.00	1281.07	1800	23.06	3	1000	55.56
NHAI	N6	25-Oct-2021	1290.41	1291.01	1298.85	1290.00	1290.99	1291.86	1293.36	2045	26.45	41	1611	78.78
NHAI	N8	25-Oct-2021	1132.20	1131.60	1141.00	1131.60	1140.94	1140.94	1140.74	41	0.47	4	21	51.22
NHAI	NA	25-Oct-2021	1240.24	1244.00	1244.00	1242.01	1244.00	1243.99	1242.71	805	10.00	15	720	89.44
NHAI	ND	25-Oct-2021	1250.00	1201.01	1202.00	1201.00	1202.00	1202.00	1201.50	199	2.39	4	100	50.25
NHAI	NE	25-Oct-2021	1216.00	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	30	0.36	1	30	100.00
NHBTF2014	N6	25-Oct-2021	7211.48	7220.00	7309.45	7220.00	7300.00	7300.00	7286.94	468	34.10	31	367	78.42
NHPC	EQ	25-Oct-2021	32.40	32.90	33.15	31.50	32.25	32.40	32.32	11105504	3588.91	26484	4369110	39.34
NHPC	N4	25-Oct-2021	1111.53	1111.53	1250.00	1111.53	1116.01	1116.01	1135.07	82	0.93	6	75	91.46
NHPC	N5	25-Oct-2021	1267.20	1286.79	1286.90	1286.79	1286.90	1286.90	1286.83	392	5.04	2	392	100.00
NIACL	EQ	25-Oct-2021	159.25	161.45	165.80	156.00	160.95	161.10	161.81	798192	1291.55	19711	217669	27.27
NIBL	EQ	25-Oct-2021	27.70	28.95	28.95	26.25	26.55	26.70	27.27	31015	8.46	412	21363	68.88
NIFTYBEES	EQ	25-Oct-2021	195.68	198.65	198.65	194.06	195.90	195.71	195.55	1765164	3451.79	23924	829179	46.97
NIITLTD	EQ	25-Oct-2021	311.65	348.00	348.00	280.15	284.00	285.85	304.84	2057028	6270.62	46658	952823	46.32
NILAINFRA	BE	25-Oct-2021	5.75	5.80	5.80	5.50	5.65	5.55	5.58	171134	9.54	372	-	-
NILASPACES	EQ	25-Oct-2021	1.65	1.60	1.70	1.60	1.70	1.65	1.66	145969	2.42	362	114371	78.35
NILKAMAL	EQ	25-Oct-2021	2518.05	2470.15	2743.00	2456.05	2500.15	2501.05	2518.47	10710	269.73	2014	5912	55.20
NIPPOBATRY	EQ	25-Oct-2021	1006.35	1020.05	1025.00	979.25	988.00	989.95	994.46	4490	44.65	788	2594	57.77
NIRAJ	EQ	25-Oct-2021	36.80	37.55	37.55	35.70	36.20	36.25	36.34	7201	2.62	310	4371	60.70
NITCO	EQ	25-Oct-2021	22.75	22.75	24.00	21.85	22.30	22.40	22.53	80126	18.05	532	44655	55.73
NITINFIRE	BZ	25-Oct-2021	1.20	1.25	1.25	1.15	1.25	1.20	1.16	180152	2.09	53	-	-
NITINSPIN	BE	25-Oct-2021	217.95	218.00	220.00	209.05	212.50	211.45	211.19	111194	234.83	1129	-	-
NITIRAJ	EQ	25-Oct-2021	48.05	54.90	54.90	48.05	49.00	48.65	50.44	4927	2.49	162	1696	34.42
NKIND	EQ	25-Oct-2021	36.95	35.25	37.95	35.20	37.70	37.70	36.04	632	0.23	18	518	81.96
NLCINDIA	EQ	25-Oct-2021	63.60	64.05	65.85	62.85	64.55	64.45	64.51	5596654	3610.47	26094	1510267	26.99
NMDC	EQ	25-Oct-2021	142.50	143.00	143.95	138.80	140.00	140.50	141.27	8351888	11798.95	55308	2852246	34.15
NOCIL	EQ	25-Oct-2021	272.80	275.00	275.00	262.20	263.85	263.45	266.58	695976	1855.36	25592	271797	39.05
NOIDATOLL	EQ	25-Oct-2021	7.25	7.25	7.30	6.90	6.90	6.90	6.98	118373	8.27	263	88648	74.89
NOVARTIND	EQ	25-Oct-2021	759.25	782.95	782.95	732.65	746.00	749.55	746.22	19012	141.87	2079	9758	51.33
NPBET	EQ	25-Oct-2021	207.61	208.99	216.75	207.00	214.00	213.99	213.52	23590	50.37	348	20744	87.94
NPST	SM	25-Oct-2021	73.90	76.00	76.00	76.00	76.00	76.00	76.00	1600	1.22	1	1600	100.00
NRAIL	EQ	25-Oct-2021	301.85	309.80	309.80	288.90	290.70	291.70	294.99	38752	114.31	2275	22329	57.62
NRBBEARING	EQ	25-Oct-2021	137.75	139.50	139.80	129.10	132.70	131.85	133.86	187954	251.59	5472	98698	52.51
NSIL	EQ	25-Oct-2021	1746.75	1772.00	1772.00	1705.00	1743.90	1739.50	1733.15	89	1.54	43	50	56.18
NTL	EQ	25-Oct-2021	2.25	2.15	2.30	2.15	2.20	2.20	2.20	81010	1.78	179	68828	84.96
NTPC	EQ	25-Oct-2021	144.90	144.70	146.25	143.15	143.90	143.90	144.47	14079380	20339.86	118611	7648070	54.32
NTPC	N2	25-Oct-2021	1771.98	1749.98	1749.98	1739.98	1739.98	1739.98	1749.07	110	1.92	2	110	100.00
NTPC	N7	25-Oct-2021	13.94	13.94	13.97	13.83	13.93	13.93	13.93	95017	13.23	147	88651	93.30
NTPC	NA	25-Oct-2021	1510.00	1268.00	1268.00	1268.00	1268.00	1268.00	1268.00	25	0.32	1	25	100.00
NTPC	ND	25-Oct-2021	1285.00	1285.00	1290.00	1283.00	1283.00	1283.00	1285.23	234	3.01	10	234	100.00
NUCLEUS	EQ	25-Oct-2021	584.90	584.90	588.15	577.00	578.55	579.45	581.81	50096	291.46	3267	26567	53.03
NURECA	EQ	25-Oct-2021	1814.85	1830.00	1845.00	1701.00	1755.00	1744.30	1745.81	16914	295.29	3925	7568	44.74
NUVOCO	EQ	25-Oct-2021	508.55	510.00	514.85	495.60	497.00	497.95	502.45	160200	804.93	10865	66575	41.56
NXTDIGITAL	EQ	25-Oct-2021	428.45	428.45	432.80	401.90	413.05	415.75	413.81	7615	31.51	781	3485	45.76
OAL	EQ	25-Oct-2021	848.70	849.00	859.75	808.80	813.10	816.20	823.13	34272	282.10	3382	24589	71.75
OBEROIRLTY	EQ	25-Oct-2021	915.60	910.00	912.90	848.80	908.20	908.00	883.38	1633988	14434.39	57609	306555	18.76
OCCL	EQ	25-Oct-2021	1039.40	1050.00	1050.00	1003.40	1029.25	1034.50	1028.05	10488	107.82	1842	6230	59.40
OFSS	EQ	25-Oct-2021	4548.80	4593.30	4593.30	4339.45	4448.00	4450.75	4426.98	154946	6859.44	18277	55248	35.66
OIL	EQ	25-Oct-2021	209.45	210.55	228.45	210.55	226.90	225.20	220.81	3508937	7748.15	52537	934487	26.63
OILCOUNTUB	BE	25-Oct-2021	8.70	8.30	8.30	8.30	8.30	8.30	8.30	9421	0.78	69	-	-
OLECTRA	BE	25-Oct-2021	548.80	555.85	558.80	521.40	521.40	521.40	524.41	152231	798.32	2980	-	-
OMAXAUTO	EQ	25-Oct-2021	44.20	43.75	44.90	43.00	43.20	43.40	43.65	13599	5.94	238	8874	65.25
OMAXE	EQ	25-Oct-2021	78.20	77.05	78.00	75.05	76.00	76.00	76.19	40070	30.53	528	27691	69.11
OMFURN	SM	25-Oct-2021	9.00	9.00	9.00	9.00	9.00	9.00	9.00	42000	3.78	1	42000	100.00
OMINFRAL	EQ	25-Oct-2021	32.70	33.70	33.70	31.00	31.90	31.50	31.90	87322	27.86	924	59951	68.66
OMKARCHEM	BE	25-Oct-2021	23.10	22.00	22.00	21.95	21.95	21.95	21.96	45105	9.91	97	-	-
ONELIFECAP	EQ	25-Oct-2021	18.55	18.95	18.95	17.65	18.00	17.95	17.91	2945	0.53	41	1438	48.83
ONEPOINT	EQ	25-Oct-2021	45.45	47.70	47.70	47.70	47.70	47.70	47.70	37631	17.95	92	37631	100.00
ONGC	EQ	25-Oct-2021	157.05	159.00	162.95	158.90	161.30	161.40	160.83	34568006	55596.12	215294	13984333	40.45
ONMOBILE	EQ	25-Oct-2021	115.60	116.45	116.65	112.00	113.30	112.85	113.27	217107	245.91	4597	139531	64.27
ONWARDTEC	EQ	25-Oct-2021	219.35	215.75	221.15	215.15	215.20	217.10	217.36	12652	27.50	553	8980	70.98
OPTIEMUS	EQ	25-Oct-2021	315.20	305.30	314.80	299.45	299.45	299.45	301.95	102059	308.16	2238	58544	57.36
OPTOCIRCUI	BZ	25-Oct-2021	3.20	3.30	3.30	3.10	3.15	3.20	3.14	88400	2.78	185	-	-
ORBTEXP	EQ	25-Oct-2021	77.10	77.10	79.35	77.10	77.80	77.85	77.96	15889	12.39	240	11785	74.17
ORCHPHARMA	BE	25-Oct-2021	415.00	415.00	428.00	408.00	411.00	410.35	415.25	3258	13.53	156	-	-
ORICONENT	EQ	25-Oct-2021	28.50	28.50	29.85	27.30	27.30	27.40	28.14	197154	55.49	2175	69261	35.13
ORIENTABRA	EQ	25-Oct-2021	27.85	28.25	28.25	26.35	27.40	27.15	27.04	115335	31.19	998	78664	68.20
ORIENTALTL	EQ	25-Oct-2021	9.70	10.20	10.45	9.15	9.80	9.90	10.04	249210	25.02	926	118314	47.48
ORIENTBELL	EQ	25-Oct-2021	338.35	348.50	358.00	323.55	327.00	326.15	337.77	78580	265.42	4027	21186	26.96
ORIENTCEM	EQ	25-Oct-2021	152.90	152.90	153.55	145.00	146.50	146.65	147.81	442135	653.53	8431	274748	62.14
ORIENTELEC	EQ	25-Oct-2021	324.45	329.95	340.00	310.00	335.95	337.80	328.17	670334	2199.81	28940	197549	29.47
ORIENTHOT	EQ	25-Oct-2021	39.20	39.40	39.95	37.80	37.95	38.05	38.54	189890	73.19	2066	99119	52.20
ORIENTLTD	EQ	25-Oct-2021	69.55	69.55	70.30	67.15	67.30	67.95	68.86	3369	2.32	138	1874	55.62
ORIENTPPR	EQ	25-Oct-2021	31.30	31.60	31.85	30.25	30.50	30.60	30.71	1725031	529.80	6228	330042	19.13
ORISSAMINE	EQ	25-Oct-2021	2675.15	2682.25	2704.00	2550.00	2574.65	2561.65	2595.53	26599	690.39	4852	10639	40.00
ORTINLAB	EQ	25-Oct-2021	33.35	35.50	38.50	34.55	35.00	35.05	36.75	1460714	536.81	11469	491583	33.65
OSWALAGRO	EQ	25-Oct-2021	16.50	16.90	16.90	16.20	16.40	16.40	16.44	46772	7.69	257	32067	68.56
OSWALSEEDS	SM	25-Oct-2021	41.00	42.00	42.00	42.00	42.00	42.00	42.00	4000	1.68	1	4000	100.00
PAEL	BZ	25-Oct-2021	6.50	6.40	6.80	6.20	6.70	6.70	6.65	2188	0.15	12	-	-
PAGEIND	EQ	25-Oct-2021	37821.95	38100.00	38149.15	36579.90	36640.05	36722.15	37040.28	27093	10035.32	11082	8332	30.75
PAISALO	EQ	25-Oct-2021	1036.35	1045.00	1045.00	940.00	999.00	996.00	998.23	167846	1675.49	7669	69549	41.44
PALASHSECU	EQ	25-Oct-2021	73.75	78.00	78.00	69.90	70.20	70.60	70.70	9425	6.66	165	7155	75.92
PALREDTEC	EQ	25-Oct-2021	124.30	124.50	125.95	121.00	121.05	122.05	123.97	32588	40.40	652	25460	78.13
PANACEABIO	EQ	25-Oct-2021	222.90	222.90	223.90	201.00	204.05	203.10	207.78	402686	836.69	9912	186478	46.31
PANACHE	EQ	25-Oct-2021	65.10	62.20	64.00	61.85	61.85	61.85	62.36	8383	5.23	133	6116	72.96
PANAMAPET	EQ	25-Oct-2021	252.90	254.25	272.30	245.10	267.10	265.40	260.53	467653	1218.38	14337	178055	38.07
PANSARI	EQ	25-Oct-2021	63.60	66.75	66.75	66.75	66.75	66.75	66.75	100	0.07	2	100	100.00
PAR	EQ	25-Oct-2021	217.00	208.05	217.95	206.15	206.15	206.15	207.06	82519	170.87	652	45141	54.70
PARACABLES	EQ	25-Oct-2021	12.45	12.70	12.70	11.90	11.95	12.00	12.11	409020	49.53	909	310307	75.87
PARAGMILK	EQ	25-Oct-2021	127.80	130.90	132.00	125.45	129.50	128.90	128.44	338591	434.88	6121	119134	35.19
PARAS	EQ	25-Oct-2021	1198.30	1245.00	1258.20	1138.40	1138.40	1138.40	1195.36	1008261	12052.35	49725	572318	56.76
PARSVNATH	EQ	25-Oct-2021	14.15	14.15	14.60	13.95	14.60	14.25	14.21	202050	28.72	733	142575	70.56
PARTYCRUS	SM	25-Oct-2021	20.90	21.25	21.25	20.55	20.55	20.55	21.08	8000	1.69	2	8000	100.00
PASUPTAC	EQ	25-Oct-2021	31.95	31.60	32.75	30.00	32.00	31.05	31.47	104540	32.90	794	66131	63.26
PATELENG	EQ	25-Oct-2021	24.50	24.80	24.80	22.70	23.40	23.40	23.42	2273774	532.54	6423	1174303	51.65
PATINTLOG	EQ	25-Oct-2021	22.75	23.35	23.70	22.15	23.15	23.00	23.19	157071	36.42	751	124779	79.44
PATSPINLTD	EQ	25-Oct-2021	8.60	8.45	8.95	8.45	8.50	8.80	8.59	6164	0.53	39	5240	85.01
PBAINFRA	EQ	25-Oct-2021	9.55	9.25	9.80	9.10	9.10	9.10	9.16	24093	2.21	111	18394	76.35
PCJEWELLER	EQ	25-Oct-2021	28.20	28.70	28.95	27.60	27.90	27.90	28.28	1974100	558.20	6468	1026121	51.98
PDMJEPAPER	EQ	25-Oct-2021	41.20	42.00	42.00	40.55	40.70	40.60	40.80	150573	61.43	1380	91140	60.53
PDPL	EQ	25-Oct-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	76	0.00	2	76	100.00
PDSMFL	EQ	25-Oct-2021	1334.15	1340.00	1389.50	1335.10	1387.70	1386.85	1358.86	4677	63.55	553	3640	77.83
PEARLPOLY	EQ	25-Oct-2021	15.60	16.00	16.00	15.10	15.40	15.40	15.33	4439	0.68	123	3637	81.93
PEL	EQ	25-Oct-2021	2588.15	2607.80	2619.45	2510.00	2602.50	2601.25	2573.37	600208	15445.59	40148	159454	26.57
PENIND	EQ	25-Oct-2021	28.50	28.80	29.40	27.90	28.10	28.10	28.52	535675	152.78	2443	294320	54.94
PENINLAND	EQ	25-Oct-2021	11.05	11.45	11.60	10.50	11.00	11.10	11.08	204815	22.68	573	112538	54.95
PENTAGOLD	SM	25-Oct-2021	87.00	90.00	90.00	90.00	90.00	90.00	90.00	3000	2.70	1	3000	100.00
PERSISTENT	EQ	25-Oct-2021	3871.90	3906.00	4074.65	3673.30	3988.00	3959.70	3879.19	510384	19798.75	57629	188838	37.00
PETRONET	EQ	25-Oct-2021	229.75	229.70	231.75	227.00	229.20	229.05	229.14	3293327	7546.18	21987	1754405	53.27
PFC	EQ	25-Oct-2021	137.10	137.30	138.00	135.10	136.35	136.45	136.72	4906111	6707.86	39579	2245381	45.77
PFC	N2	25-Oct-2021	1195.30	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	50	0.61	1	50	100.00
PFC	N4	25-Oct-2021	1012.21	1012.50	1014.99	1011.00	1014.00	1014.00	1011.92	18272	184.90	53	17572	96.17
PFC	N5	25-Oct-2021	1183.20	1180.00	1180.00	1175.00	1175.00	1175.00	1176.73	1220	14.36	15	1090	89.34
PFC	N8	25-Oct-2021	1460.00	1447.00	1464.00	1447.00	1464.00	1464.00	1453.60	584	8.49	27	484	82.88
PFIZER	EQ	25-Oct-2021	5153.75	5180.90	5180.90	4963.15	4997.80	4977.15	5016.88	36822	1847.31	6294	15528	42.17
PFOCUS	EQ	25-Oct-2021	83.00	84.45	84.45	78.85	82.65	83.25	81.45	74227	60.46	910	41982	56.56
PFS	EQ	25-Oct-2021	21.45	21.50	21.55	20.05	20.35	20.35	20.74	2248177	466.36	4956	1195160	53.16
PGEL	EQ	25-Oct-2021	470.25	476.00	499.00	431.00	482.00	480.40	464.02	80989	375.81	7272	32217	39.78
PGHH	EQ	25-Oct-2021	14517.95	14520.00	14592.95	14118.00	14527.95	14501.55	14455.27	5109	738.52	1981	3194	62.52
PGHL	EQ	25-Oct-2021	5421.50	5459.50	5460.05	5346.00	5385.00	5387.15	5389.80	8589	462.93	2135	6168	71.81
PGIL	EQ	25-Oct-2021	286.80	298.90	298.90	287.40	287.40	290.80	293.36	15788	46.32	1641	7303	46.26
PGINVIT	IV	25-Oct-2021	121.46	121.80	121.85	121.01	121.40	121.35	121.44	553385	672.03	8008	467112	84.41
PHILIPCARB	EQ	25-Oct-2021	235.60	236.50	237.15	230.00	232.50	232.90	233.02	635969	1481.96	10714	234054	36.80
PHOENIXLTD	EQ	25-Oct-2021	920.80	937.90	974.00	912.50	942.00	959.40	945.31	260002	2457.82	16551	135905	52.27
PIDILITIND	EQ	25-Oct-2021	2316.40	2323.00	2327.25	2250.00	2290.00	2285.95	2277.57	352025	8017.63	35292	158649	45.07
PIIND	EQ	25-Oct-2021	3031.20	3054.00	3054.00	2865.00	3018.95	2999.35	2980.58	517853	15435.03	34444	252343	48.73
PILANIINVS	EQ	25-Oct-2021	1864.10	1888.80	1888.80	1835.50	1838.00	1849.90	1860.87	15445	287.41	1255	2021	13.09
PILITA	EQ	25-Oct-2021	7.20	7.35	7.35	6.85	7.00	6.95	7.04	800685	56.36	1740	545094	68.08
PIONDIST	EQ	25-Oct-2021	168.10	164.05	169.50	163.05	167.25	167.00	165.78	51687	85.68	857	23862	46.17
PIONEEREMB	EQ	25-Oct-2021	58.45	58.50	59.85	56.35	56.70	57.10	57.71	56282	32.48	682	32694	58.09
PITTIENG	EQ	25-Oct-2021	167.35	167.05	169.65	160.55	166.00	165.70	165.40	158659	262.43	1990	22738	14.33
PKTEA	BE	25-Oct-2021	305.00	293.10	309.70	293.10	306.30	308.15	304.33	393	1.20	24	-	-
PLASTIBLEN	EQ	25-Oct-2021	239.55	239.55	239.55	231.00	233.60	234.80	234.46	26558	62.27	1571	12607	47.47
PNB	EQ	25-Oct-2021	43.95	44.25	45.65	43.15	44.95	44.90	44.68	153458794	68567.19	163527	45729313	29.80
PNBGILTS	EQ	25-Oct-2021	67.00	67.00	67.40	64.60	65.00	64.85	65.37	294386	192.45	3410	196942	66.90
PNBHOUSING	EQ	25-Oct-2021	521.65	547.70	547.70	502.55	524.05	528.65	521.71	303021	1580.90	10624	163945	54.10
PNC	EQ	25-Oct-2021	38.15	38.95	38.95	37.10	37.50	37.60	38.05	42878	16.32	415	37216	86.80
PNCINFRA	EQ	25-Oct-2021	342.15	345.60	345.60	327.10	331.65	330.75	334.83	355769	1191.22	13042	117103	32.92
PODDARHOUS	EQ	25-Oct-2021	203.40	204.55	204.55	197.15	199.05	200.15	201.29	3862	7.77	118	1514	39.20
PODDARMENT	EQ	25-Oct-2021	334.50	335.00	336.95	319.40	320.00	322.05	324.87	20491	66.57	1182	12689	61.92
POKARNA	EQ	25-Oct-2021	539.40	534.00	545.05	512.00	544.95	540.35	532.52	72214	384.55	3298	44350	61.41
POLYCAB	EQ	25-Oct-2021	2258.95	2268.00	2399.75	2230.00	2348.00	2337.60	2330.47	1601768	37328.76	105349	319817	19.97
POLYMED	EQ	25-Oct-2021	919.70	919.10	919.10	892.10	897.05	902.15	903.44	38889	351.34	4723	14943	38.42
POLYPLEX	EQ	25-Oct-2021	1698.05	1700.00	1729.55	1638.10	1698.00	1701.15	1687.36	133018	2244.50	18045	50165	37.71
PONNIERODE	EQ	25-Oct-2021	248.90	258.00	261.30	247.35	248.00	249.95	254.41	21031	53.50	772	14234	67.68
POONAWALLA	EQ	25-Oct-2021	148.00	145.30	155.40	140.75	155.40	155.40	148.83	914068	1360.44	5993	578211	63.26
POONAWALLA	N3	25-Oct-2021	999.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1	0.01	1	1	100.00
POWERFUL	SZ	25-Oct-2021	2.20	2.15	2.15	2.10	2.10	2.10	2.11	54000	1.14	18	48000	88.89
POWERGRID	EQ	25-Oct-2021	194.45	194.45	195.00	190.50	192.10	192.65	192.50	5896815	11351.17	60229	2849104	48.32
POWERINDIA	EQ	25-Oct-2021	2438.90	2400.00	2400.00	2240.00	2294.00	2280.45	2297.71	66132	1519.52	11494	32714	49.47
POWERMECH	EQ	25-Oct-2021	1009.25	1008.75	1019.90	974.10	998.00	1000.30	998.55	34188	341.38	5496	14578	42.64
PPAP	EQ	25-Oct-2021	246.80	246.00	253.45	238.05	242.05	244.05	244.18	19916	48.63	884	11343	56.95
PPL	EQ	25-Oct-2021	151.85	151.85	153.80	145.00	146.95	146.75	147.69	78947	116.60	2808	44869	56.83
PRAENG	EQ	25-Oct-2021	17.75	17.35	18.25	16.90	16.90	16.90	17.15	162326	27.83	508	114952	70.82
PRAJIND	BE	25-Oct-2021	322.75	323.00	327.00	311.10	317.95	316.70	318.43	466388	1485.10	13098	-	-
PRAKASH	EQ	25-Oct-2021	70.45	70.70	73.30	63.65	68.70	68.95	69.94	2177699	1523.16	18301	640971	29.43
PRAKASHSTL	EQ	25-Oct-2021	2.80	2.90	2.90	2.70	2.70	2.70	2.77	2933973	81.27	1786	1204067	41.04
PRAXIS	BE	25-Oct-2021	33.60	31.95	31.95	31.95	31.95	31.95	31.95	34466	11.01	97	-	-
PRECAM	EQ	25-Oct-2021	101.10	102.60	103.45	96.50	97.60	97.70	98.68	188290	185.80	4406	97938	52.01
PRECOT	EQ	25-Oct-2021	246.30	253.95	270.90	252.00	270.90	270.50	266.30	42642	113.55	627	33079	77.57
PRECWIRE	EQ	25-Oct-2021	256.65	258.90	258.90	246.05	252.00	252.40	250.82	34263	85.94	1665	15544	45.37
PREMEXPLN	EQ	25-Oct-2021	241.65	243.00	246.00	235.00	236.00	236.00	240.01	13051	31.32	215	10583	81.09
PREMIER	EQ	25-Oct-2021	3.95	4.10	4.10	3.80	3.95	3.95	3.88	10955	0.43	93	8349	76.21
PREMIERPOL	EQ	25-Oct-2021	68.50	68.65	71.90	67.55	68.05	68.00	69.97	20336	14.23	413	10789	53.05
PRESSMN	EQ	25-Oct-2021	29.20	29.10	29.80	27.50	28.30	28.05	28.30	42077	11.91	557	25959	61.69
PRESTIGE	EQ	25-Oct-2021	437.95	442.85	448.50	417.05	421.05	421.00	427.66	912762	3903.52	33357	246646	27.02
PRICOLLTD	EQ	25-Oct-2021	98.50	99.20	99.20	95.30	97.55	97.85	97.06	414920	402.73	4598	202453	48.79
PRIMESECU	EQ	25-Oct-2021	114.30	113.95	120.00	108.60	119.75	118.90	115.55	96003	110.94	812	62288	64.88
PRINCEPIPE	EQ	25-Oct-2021	715.10	716.00	719.40	690.00	704.45	704.05	703.74	446933	3145.27	19241	286954	64.21
PRITI	SM	25-Oct-2021	78.00	78.60	81.90	78.60	81.80	80.60	81.03	121600	98.54	14	96000	78.95
PRITIKAUTO	EQ	25-Oct-2021	17.60	17.90	18.00	17.10	17.70	17.55	17.47	60732	10.61	368	46814	77.08
PRIVISCL	EQ	25-Oct-2021	1716.45	1673.75	1709.60	1550.10	1578.90	1580.45	1603.72	74626	1196.79	9146	52612	70.50
PROINDIA	BE	25-Oct-2021	148.05	140.65	140.65	140.65	140.65	140.65	140.65	2862	4.03	157	-	-
PROLIFE	SM	25-Oct-2021	103.35	103.00	103.00	103.00	103.00	103.00	103.00	3000	3.09	1	3000	100.00
PROZONINTU	EQ	25-Oct-2021	27.55	27.90	28.10	26.20	27.15	27.00	27.17	272929	74.16	1983	155785	57.08
PRSMJOHNSN	EQ	25-Oct-2021	121.15	121.15	123.05	118.00	118.25	118.10	120.24	293153	352.48	3908	211450	72.13
PSB	EQ	25-Oct-2021	18.00	18.25	18.60	18.05	18.15	18.10	18.26	1061325	193.83	2192	478520	45.09
PSPPROJECT	EQ	25-Oct-2021	509.20	518.00	518.00	492.35	504.00	505.00	505.70	170751	863.48	8939	61084	35.77
PSUBNKBEES	EQ	25-Oct-2021	30.87	31.00	31.80	30.50	31.20	31.15	31.30	2599579	813.79	5586	1504602	57.88
PTC	EQ	25-Oct-2021	129.15	129.50	131.30	125.40	128.60	127.60	127.90	1304560	1668.50	12136	814940	62.47
PTL	EQ	25-Oct-2021	49.00	49.65	49.85	48.05	48.45	48.55	48.77	69558	33.92	1036	46905	67.43
PUNJABCHEM	EQ	25-Oct-2021	1447.00	1449.00	1470.45	1397.05	1419.90	1411.55	1412.55	10640	150.30	1400	6899	64.84
PUNJLLOYD	BZ	25-Oct-2021	1.85	1.85	1.90	1.80	1.90	1.85	1.86	269697	5.02	166	-	-
PURVA	EQ	25-Oct-2021	130.70	133.10	133.65	120.15	124.25	126.55	125.62	310704	390.32	7872	77462	24.93
PVP	EQ	25-Oct-2021	5.15	5.10	5.35	4.90	4.90	4.90	4.98	171719	8.56	299	144587	84.20
PVR	EQ	25-Oct-2021	1627.45	1640.00	1768.05	1630.05	1738.00	1727.40	1715.82	3563029	61135.15	146871	503017	14.12
QGOLDHALF	EQ	25-Oct-2021	2049.00	2048.95	2069.00	2048.95	2069.00	2064.70	2061.31	577	11.89	115	365	63.26
QNIFTY	EQ	25-Oct-2021	1889.50	1880.00	1896.00	1878.95	1886.00	1886.00	1892.71	37	0.70	10	32	86.49
QUADPRO	SM	25-Oct-2021	16.00	16.15	17.00	16.15	16.20	16.20	16.44	102000	16.77	13	96000	94.12
QUESS	EQ	25-Oct-2021	890.90	890.00	951.00	880.80	948.80	942.05	919.12	306567	2817.72	22283	157008	51.21
QUICKHEAL	EQ	25-Oct-2021	228.05	235.70	235.70	224.10	227.70	225.65	227.60	159654	363.38	4376	58616	36.71
QUINTEGRA	BE	25-Oct-2021	1.00	1.00	1.05	0.95	1.05	1.05	1.01	40012	0.41	76	-	-
RADAAN	EQ	25-Oct-2021	1.30	1.35	1.35	1.25	1.35	1.30	1.31	47842	0.63	207	37898	79.21
RADICO	EQ	25-Oct-2021	1124.40	1107.00	1128.60	1046.70	1115.75	1115.95	1096.87	376026	4124.53	21955	155220	41.28
RADIOCITY	EQ	25-Oct-2021	24.80	25.20	25.20	24.25	24.50	24.55	24.56	458047	112.49	1135	283336	61.86
RAILTEL	EQ	25-Oct-2021	137.00	137.00	137.35	130.00	130.80	131.00	132.16	1724445	2279.05	18609	722281	41.88
RAIN	EQ	25-Oct-2021	229.80	231.00	231.85	220.75	221.95	222.10	225.62	1365556	3080.95	19611	523115	38.31
RAJESHEXPO	EQ	25-Oct-2021	635.50	637.40	653.05	636.00	636.00	636.40	639.12	191837	1226.06	5830	115589	60.25
RAJMET	EQ	25-Oct-2021	147.00	147.70	154.35	146.40	154.35	153.60	150.54	10240	15.42	201	6618	64.63
RAJRATAN	BE	25-Oct-2021	2450.15	2565.00	2572.65	2340.00	2400.00	2402.95	2448.58	26911	658.94	1564	-	-
RAJSREESUG	EQ	25-Oct-2021	24.50	24.50	25.70	24.05	24.55	24.60	24.98	10162	2.54	142	7799	76.75
RAJTV	EQ	25-Oct-2021	34.85	35.60	35.60	34.30	34.85	34.85	34.75	6710	2.33	107	3829	57.06
RAJVIR	BZ	25-Oct-2021	7.70	7.35	7.35	7.35	7.35	7.35	7.35	32	0.00	1	-	-
RALLIS	EQ	25-Oct-2021	275.55	277.00	278.00	261.50	262.80	262.45	265.76	694880	1846.69	16177	311726	44.86
RAMANEWS	EQ	25-Oct-2021	19.25	19.20	19.30	18.55	19.25	18.95	18.98	62716	11.90	425	39689	63.28
RAMASTEEL	EQ	25-Oct-2021	255.20	263.80	264.60	246.00	252.90	254.60	255.27	82807	211.38	1049	22017	26.59
RAMCOCEM	EQ	25-Oct-2021	963.90	970.00	992.60	928.10	941.90	942.75	957.31	2558613	24493.89	82727	567186	22.17
RAMCOIND	EQ	25-Oct-2021	289.25	293.05	293.05	282.25	289.95	289.35	286.07	156528	447.78	6177	43115	27.54
RAMCOSYS	EQ	25-Oct-2021	454.75	469.00	469.00	444.50	445.10	447.00	454.47	88061	400.21	5898	47117	53.50
RAMKY	EQ	25-Oct-2021	143.30	147.50	147.50	139.60	140.35	140.40	140.50	20577	28.91	352	16512	80.24
RANASUG	EQ	25-Oct-2021	26.60	26.60	27.10	25.30	25.70	26.00	25.77	577952	148.93	2351	341143	59.03
RANEENGINE	EQ	25-Oct-2021	282.60	288.00	288.70	266.00	266.10	268.85	272.70	9046	24.67	538	5655	62.51
RANEHOLDIN	EQ	25-Oct-2021	595.35	595.55	600.00	588.10	590.25	591.15	592.16	15992	94.70	1102	10844	67.81
RATNAMANI	EQ	25-Oct-2021	2206.45	2205.00	2229.30	2172.45	2189.00	2181.80	2191.18	12579	275.63	1776	6929	55.08
RAYMOND	EQ	25-Oct-2021	450.80	452.00	453.50	435.75	439.80	441.25	442.18	335133	1481.88	9091	140512	41.93
RBL	EQ	25-Oct-2021	829.45	839.00	846.85	795.00	800.00	805.35	811.89	19700	159.94	2947	6607	33.54
RBLBANK	EQ	25-Oct-2021	200.85	205.00	209.45	200.10	204.90	205.30	205.68	18712659	38487.39	124897	4602144	24.59
RCF	EQ	25-Oct-2021	80.25	80.85	80.85	77.10	77.90	78.00	78.46	2087742	1638.14	13719	592221	28.37
RCOM	EQ	25-Oct-2021	3.05	3.05	3.10	2.95	3.00	2.95	3.00	15271362	458.44	43228	6854679	44.89
RECLTD	EQ	25-Oct-2021	150.95	151.65	152.05	147.10	148.25	148.55	149.00	5174649	7710.15	37337	2449788	47.34
RECLTD	N1	25-Oct-2021	1092.00	1092.24	1092.24	1092.24	1092.24	1092.24	1092.24	50	0.55	1	50	100.00
RECLTD	N2	25-Oct-2021	1206.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	190	2.30	2	190	100.00
RECLTD	N8	25-Oct-2021	1140.00	1135.70	1162.00	1135.70	1136.00	1136.00	1148.22	321	3.69	5	321	100.00
RECLTD	N9	25-Oct-2021	1315.18	1302.72	1313.50	1302.72	1313.50	1313.50	1304.88	250	3.26	2	250	100.00
RECLTD	NF	25-Oct-2021	1328.99	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	25	0.33	1	25	100.00
RECLTD	NH	25-Oct-2021	1319.50	1319.50	1330.00	1319.50	1330.00	1330.00	1320.40	468	6.18	5	468	100.00
RECLTD	NI	25-Oct-2021	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	100	1.19	2	100	100.00
REDINGTON	EQ	25-Oct-2021	143.05	143.05	145.80	140.20	145.35	144.80	143.71	1154833	1659.59	34228	674668	58.42
REFEX	EQ	25-Oct-2021	139.05	139.55	140.50	136.20	137.30	137.40	137.97	80161	110.60	4768	41063	51.23
REGENCERAM	BE	25-Oct-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	523	0.01	3	-	-
RELAXO	EQ	25-Oct-2021	1357.15	1374.00	1374.00	1294.05	1308.00	1305.20	1314.96	181898	2391.89	23483	67246	36.97
RELCAPITAL	BE	25-Oct-2021	19.60	20.40	20.55	18.65	18.65	18.70	19.30	1301450	251.24	4054	-	-
RELIANCE	EQ	25-Oct-2021	2627.40	2680.00	2680.00	2570.00	2607.00	2601.80	2611.17	7937067	207250.07	317548	2950789	37.18
RELIANCEP1	E1	25-Oct-2021	1988.40	2036.00	2045.00	1922.10	1960.35	1958.00	1964.47	954450	18749.90	29728	752295	78.82
RELIGARE	EQ	25-Oct-2021	161.80	162.00	163.05	151.40	152.85	154.40	157.50	849949	1338.69	8543	476630	56.08
RELINFRA	BE	25-Oct-2021	91.95	93.00	93.80	87.40	87.40	87.40	89.24	866644	773.40	5696	-	-
REMSONSIND	EQ	25-Oct-2021	230.25	231.30	235.00	219.60	233.00	230.50	226.10	12220	27.63	205	4307	35.25
RENUKA	EQ	25-Oct-2021	28.30	28.30	28.80	26.95	27.50	27.75	27.53	3798927	1045.79	9741	2004633	52.77
REPCOHOME	EQ	25-Oct-2021	294.35	298.90	298.90	285.00	288.00	287.35	287.96	148987	429.02	6968	80379	53.95
REPL	EQ	25-Oct-2021	208.75	215.00	226.95	206.95	216.20	218.10	217.54	56329	122.54	2006	32739	58.12
REPRO	EQ	25-Oct-2021	580.25	580.30	589.75	558.05	567.50	567.70	570.38	8589	48.99	771	3147	36.64
RESPONIND	EQ	25-Oct-2021	121.35	121.35	122.00	117.35	118.40	118.20	118.88	50817	60.41	893	9521	18.74
REVATHI	EQ	25-Oct-2021	599.55	599.80	604.75	591.60	597.05	596.40	595.41	4762	28.35	87	4423	92.88
REXPIPES	SM	25-Oct-2021	51.50	53.20	53.40	50.00	53.20	53.05	52.22	52000	27.16	13	28000	53.85
RGL	EQ	25-Oct-2021	879.95	879.95	882.00	846.35	859.90	871.20	864.58	36406	314.76	2223	5028	13.81
RHFL	EQ	25-Oct-2021	3.90	3.90	4.00	3.80	3.85	3.85	3.89	872921	33.97	1367	555258	63.61
RHFL	N4	25-Oct-2021	369.00	350.00	350.00	345.00	349.99	349.99	348.11	722	2.51	14	665	92.11
RHFL	N6	25-Oct-2021	358.90	351.00	355.00	346.30	346.30	346.65	348.86	48	0.17	10	48	100.00
RHFL	N8	25-Oct-2021	144.64	131.05	159.90	131.05	159.90	159.90	147.35	230	0.34	4	130	56.52
RHIM	EQ	25-Oct-2021	349.90	350.00	354.70	337.20	340.00	340.90	346.49	82631	286.31	4296	47169	57.08
RICOAUTO	EQ	25-Oct-2021	44.45	44.70	45.00	42.60	42.90	42.85	43.25	526222	227.58	4936	262248	49.84
RIIL	EQ	25-Oct-2021	675.10	673.00	680.95	647.70	652.50	652.30	658.58	128868	848.69	7783	39863	30.93
RITES	EQ	25-Oct-2021	309.00	316.50	317.90	278.15	283.80	284.90	300.59	1893149	5690.67	46846	636537	33.62
RKDL	EQ	25-Oct-2021	12.75	13.00	13.35	12.60	13.35	13.30	13.07	36295	4.74	164	21331	58.77
RKEC	EQ	25-Oct-2021	80.05	81.40	81.40	76.00	76.05	76.20	77.38	16828	13.02	249	7208	42.83
RKFORGE	EQ	25-Oct-2021	1202.60	1201.70	1212.90	1160.00	1196.45	1204.55	1192.14	212701	2535.69	16164	91372	42.96
RMCL	BZ	25-Oct-2021	2.05	2.10	2.10	2.00	2.05	2.05	2.03	28340	0.57	35	-	-
RMDRIP	SM	25-Oct-2021	16.80	16.80	16.80	16.80	16.80	16.80	16.80	2000	0.34	1	2000	100.00
RML	EQ	25-Oct-2021	381.80	377.00	387.95	369.00	372.95	372.95	374.73	17170	64.34	1429	7685	44.76
RNAVAL	BZ	25-Oct-2021	3.15	3.30	3.30	3.15	3.20	3.25	3.27	3382506	110.45	1615	-	-
ROHITFERRO	BE	25-Oct-2021	14.10	14.80	14.80	14.80	14.80	14.80	14.80	18838	2.79	35	-	-
ROHLTD	BE	25-Oct-2021	90.35	90.00	90.30	87.00	87.00	87.20	87.88	32801	28.83	265	-	-
ROLEXRINGS	EQ	25-Oct-2021	1066.40	1120.00	1135.00	1070.00	1115.00	1111.50	1101.45	199909	2201.89	18318	117004	58.53
ROLLT	EQ	25-Oct-2021	2.80	2.80	2.90	2.70	2.90	2.90	2.82	1066653	30.04	438	775906	72.74
ROLTA	BZ	25-Oct-2021	5.10	5.35	5.35	4.85	5.00	5.05	4.95	190425	9.42	371	-	-
ROML	BE	25-Oct-2021	88.20	89.95	89.95	85.50	86.50	86.60	86.89	5299	4.60	170	-	-
ROSSARI	EQ	25-Oct-2021	1434.25	1435.00	1437.55	1364.00	1372.00	1378.35	1389.05	45820	636.46	8409	17377	37.92
ROSSELLIND	EQ	25-Oct-2021	155.50	159.90	159.95	151.10	156.10	156.20	155.01	55629	86.23	1801	30162	54.22
ROUTE	EQ	25-Oct-2021	1985.75	1994.70	1996.00	1890.00	1922.10	1920.00	1929.11	119586	2306.94	14953	55239	46.19
RPGLIFE	EQ	25-Oct-2021	660.15	666.90	666.90	642.00	662.95	660.40	654.66	38133	249.64	3004	14241	37.35
RPOWER	EQ	25-Oct-2021	15.30	16.00	16.00	14.65	14.95	14.90	15.05	16425421	2472.21	36631	9826558	59.83
RPPINFRA	EQ	25-Oct-2021	58.60	59.80	59.80	55.30	56.35	56.90	57.24	91985	52.65	1871	52076	56.61
RPPL	SM	25-Oct-2021	156.20	155.50	159.95	153.00	159.95	155.85	155.41	18000	27.97	15	14000	77.78
RPSGVENT	EQ	25-Oct-2021	898.75	909.40	912.75	840.00	845.00	842.95	858.04	50502	433.33	4382	30124	59.65
RSSOFTWARE	EQ	25-Oct-2021	33.55	33.50	34.00	32.75	33.10	33.40	33.27	20339	6.77	438	10741	52.81
RSWM	EQ	25-Oct-2021	350.05	352.00	355.05	336.45	344.00	344.80	346.08	49101	169.93	3225	17962	36.58
RSYSTEMS	EQ	25-Oct-2021	216.15	216.00	217.25	200.10	204.90	204.90	209.01	79951	167.10	2983	49369	61.75
RTNINDIA	EQ	25-Oct-2021	40.70	40.60	42.70	38.80	42.60	42.05	40.64	3213966	1306.26	11590	2199038	68.42
RTNPOWER	EQ	25-Oct-2021	4.10	4.15	4.15	3.95	4.00	3.95	4.02	9768393	392.96	17504	6037771	61.81
RUBYMILLS	EQ	25-Oct-2021	282.60	286.50	286.50	272.10	276.40	277.05	276.62	16869	46.66	916	6034	35.77
RUCHI	EQ	25-Oct-2021	1000.50	1004.00	1011.00	976.00	978.40	983.20	988.84	12783	126.40	2128	6160	48.19
RUCHINFRA	BE	25-Oct-2021	6.85	6.75	7.00	6.60	6.80	6.70	6.70	88448	5.92	302	-	-
RUCHIRA	EQ	25-Oct-2021	83.05	83.85	83.85	78.50	78.50	79.15	80.13	39573	31.71	668	25822	65.25
RUPA	EQ	25-Oct-2021	465.10	467.05	469.00	449.05	453.00	457.25	455.11	149890	682.17	8080	64085	42.75
RUSHIL	EQ	25-Oct-2021	248.65	249.00	252.00	245.20	250.90	250.55	250.00	49383	123.46	278	44920	90.96
RVHL	EQ	25-Oct-2021	26.95	27.70	28.60	26.10	27.25	27.65	27.60	108269	29.88	612	79730	73.64
RVNL	EQ	25-Oct-2021	43.05	44.00	44.80	38.75	38.75	38.75	40.26	37319544	15025.05	75604	17454692	46.77
S&SPOWER	EQ	25-Oct-2021	28.65	27.50	28.45	27.25	28.40	28.20	27.85	3182	0.89	56	2206	69.33
SABEVENTS	EQ	25-Oct-2021	3.05	3.20	3.20	2.90	3.10	3.10	3.10	10669	0.33	32	7654	71.74
SABTN	BE	25-Oct-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	2500	0.06	1	-	-
SADBHAV	EQ	25-Oct-2021	49.95	49.95	50.90	48.50	48.60	48.95	49.36	426103	210.31	3570	194197	45.58
SADBHIN	EQ	25-Oct-2021	16.05	16.05	16.10	15.45	15.65	15.70	15.78	292282	46.12	1036	225652	77.20
SAFARI	EQ	25-Oct-2021	807.50	814.00	830.50	750.00	802.45	809.30	793.59	43483	345.08	6111	15985	36.76
SAGARDEEP	EQ	25-Oct-2021	30.15	30.00	30.85	29.10	29.75	29.80	29.85	18807	5.61	344	14916	79.31
SAGCEM	EQ	25-Oct-2021	287.35	286.05	292.00	275.30	277.00	277.05	280.06	89986	252.02	4788	56708	63.02
SAIL	EQ	25-Oct-2021	116.50	117.30	119.05	114.05	115.25	115.45	116.37	31735805	36929.43	100937	9129474	28.77
SAKAR	EQ	25-Oct-2021	152.45	158.85	158.85	142.25	147.00	149.20	148.24	61091	90.56	1258	27779	45.47
SAKHTISUG	EQ	25-Oct-2021	14.80	15.25	15.50	14.70	14.85	15.10	15.32	269371	41.27	833	164981	61.25
SAKSOFT	EQ	25-Oct-2021	986.45	1005.95	1005.95	883.85	917.00	912.95	926.70	74682	692.08	10910	30140	40.36
SAKUMA	EQ	25-Oct-2021	10.05	10.35	10.35	9.55	9.80	9.80	9.77	335247	32.76	762	216814	64.67
SALASAR	EQ	25-Oct-2021	269.95	279.70	279.70	260.15	263.00	263.40	264.90	18357	48.63	1702	10271	55.95
SALONA	EQ	25-Oct-2021	192.75	201.35	201.35	183.30	185.00	189.25	192.11	1419	2.73	85	866	61.03
SALSTEEL	EQ	25-Oct-2021	9.65	9.85	9.85	9.20	9.20	9.25	9.29	74963	6.96	410	60771	81.07
SALZERELEC	EQ	25-Oct-2021	156.80	157.70	158.80	152.05	153.00	152.85	154.77	35756	55.34	1276	24980	69.86
SAMBHAAV	EQ	25-Oct-2021	2.80	2.80	2.85	2.70	2.70	2.70	2.75	29339	0.81	117	24217	82.54
SANCO	EQ	25-Oct-2021	8.60	8.95	8.95	8.00	8.45	8.35	8.35	29803	2.49	180	18877	63.34
SANDESH	EQ	25-Oct-2021	773.90	770.10	784.65	760.00	764.00	762.35	764.42	1014	7.75	128	623	61.44
SANDHAR	EQ	25-Oct-2021	275.15	282.00	282.00	267.35	277.75	276.75	275.44	32821	90.40	2752	17159	52.28
SANGAMIND	EQ	25-Oct-2021	239.40	227.60	251.35	227.45	248.00	247.85	240.39	150714	362.30	4084	85637	56.82
SANGHIIND	EQ	25-Oct-2021	67.15	66.60	67.55	64.55	66.35	66.05	65.90	485268	319.77	4367	227161	46.81
SANGHVIMOV	EQ	25-Oct-2021	190.20	188.20	191.80	180.65	186.35	185.75	186.03	61574	114.54	2098	34435	55.92
SANGINITA	BE	25-Oct-2021	30.10	30.15	30.90	28.60	28.60	28.70	28.79	52746	15.18	427	-	-
SANOFI	EQ	25-Oct-2021	8376.95	8394.95	8408.15	8114.00	8260.00	8271.15	8242.53	12966	1068.73	2944	8087	62.37
SANSERA	EQ	25-Oct-2021	746.60	753.00	753.00	709.05	728.00	730.95	728.12	149014	1085.00	16335	80541	54.05
SANWARIA	BZ	25-Oct-2021	0.65	0.65	0.70	0.60	0.70	0.65	0.66	1335912	8.77	522	-	-
SARDAEN	EQ	25-Oct-2021	796.95	809.00	814.40	765.20	786.50	789.35	783.25	32048	251.02	3659	17972	56.08
SAREGAMA	BE	25-Oct-2021	4372.35	4375.00	4483.30	4250.00	4350.00	4334.25	4329.76	28744	1244.55	2061	-	-
SARLAPOLY	EQ	25-Oct-2021	50.80	49.55	53.30	49.25	50.45	50.40	50.94	319452	162.74	3891	128441	40.21
SARVESHWAR	SM	25-Oct-2021	20.00	19.50	19.50	19.50	19.50	19.50	19.50	1600	0.31	1	1600	100.00
SASKEN	EQ	25-Oct-2021	1387.45	1404.30	1404.30	1264.00	1274.00	1281.20	1305.87	61966	809.20	8634	29160	47.06
SASTASUNDR	EQ	25-Oct-2021	393.05	397.00	401.00	374.00	379.50	380.30	383.41	107133	410.76	1973	75514	70.49
SATHAISPAT	BE	25-Oct-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	300	0.01	2	-	-
SATIA	EQ	25-Oct-2021	91.45	92.50	93.90	89.15	90.60	90.95	91.32	85455	78.03	1862	45433	53.17
SATIN	EQ	25-Oct-2021	75.75	76.80	76.80	74.50	75.15	75.40	75.36	80985	61.03	910	48988	60.49
SBCL	EQ	25-Oct-2021	273.40	282.95	282.95	261.60	270.00	267.15	268.02	29811	79.90	1254	19856	66.61
SBICARD	EQ	25-Oct-2021	1129.50	1139.90	1148.45	1101.80	1130.05	1129.60	1128.30	1172076	13224.56	54522	450003	38.39
SBIETFCON	EQ	25-Oct-2021	71.24	71.24	72.70	70.16	70.50	70.71	70.81	6515	4.61	244	5094	78.19
SBIETFIT	EQ	25-Oct-2021	360.77	362.99	362.99	352.00	356.70	356.89	354.83	7724	27.41	290	5211	67.47
SBIETFPB	EQ	25-Oct-2021	209.66	218.00	218.00	210.00	214.89	214.26	213.66	4543	9.71	115	2172	47.81
SBIETFQLTY	EQ	25-Oct-2021	154.69	159.98	159.98	150.11	152.00	152.27	152.29	6251	9.52	220	3878	62.04
SBILIFE	EQ	25-Oct-2021	1167.20	1157.60	1166.95	1126.30	1133.00	1129.70	1143.05	1843700	21074.36	74416	1180071	64.01
SBIN	EQ	25-Oct-2021	502.95	506.50	515.45	497.85	507.10	506.50	508.70	35619415	181194.26	383621	14744285	41.39
SCAPDVR	BE	25-Oct-2021	11.10	10.55	10.55	10.55	10.55	10.55	10.55	882816	93.14	595	-	-
SCHAEFFLER	EQ	25-Oct-2021	7457.50	7495.00	7497.10	7144.05	7275.00	7244.75	7312.01	18011	1316.97	6009	9828	54.57
SCHAND	EQ	25-Oct-2021	124.55	125.10	125.15	116.25	119.95	119.25	119.36	72255	86.24	2078	34059	47.14
SCHNEIDER	EQ	25-Oct-2021	110.10	111.00	111.70	103.20	106.95	107.00	106.71	1119065	1194.20	11463	534895	47.80
SCI	EQ	25-Oct-2021	131.80	132.60	132.60	123.60	129.40	129.85	127.62	2453341	3130.99	19780	803299	32.74
SDBL	EQ	25-Oct-2021	43.55	44.00	44.40	41.65	42.20	41.85	42.47	56140	23.85	707	41762	74.39
SEAMECLTD	BE	25-Oct-2021	1175.80	1170.00	1210.00	1117.05	1121.20	1139.05	1129.13	8823	99.62	387	-	-
SECL	SM	25-Oct-2021	21.50	22.50	22.50	22.50	22.50	22.50	22.50	3000	0.68	1	3000	100.00
SECURCRED	SM	25-Oct-2021	25.30	24.05	24.05	24.05	24.05	24.05	24.05	600	0.14	1	600	100.00
SECURKLOUD	EQ	25-Oct-2021	181.25	181.25	181.25	172.20	172.20	172.90	174.36	84639	147.58	1816	47504	56.13
SELAN	EQ	25-Oct-2021	149.00	150.00	152.75	148.00	148.00	148.30	149.61	49489	74.04	1580	22780	46.03
SEPOWER	EQ	25-Oct-2021	11.60	11.80	12.15	11.05	11.05	11.10	11.41	102620	11.71	573	61725	60.15
SEQUENT	EQ	25-Oct-2021	185.70	188.85	188.85	176.95	180.20	179.85	180.88	981300	1774.93	20656	444662	45.31
SERVOTECH	EQ	25-Oct-2021	20.40	21.15	21.15	19.85	19.85	20.05	20.51	71668	14.70	253	43396	60.55
SESHAPAPER	EQ	25-Oct-2021	175.30	180.00	181.60	169.60	170.95	170.45	175.34	109984	192.85	2698	52785	47.99
SETCO	EQ	25-Oct-2021	17.20	17.20	17.25	16.40	16.95	16.90	16.73	142683	23.87	552	116352	81.55
SETF10GILT	EQ	25-Oct-2021	207.09	206.98	206.98	205.00	206.05	206.05	205.05	208	0.43	6	208	100.00
SETFGOLD	EQ	25-Oct-2021	4227.15	4237.80	4262.00	4227.00	4250.05	4252.30	4248.43	21743	923.74	2020	12191	56.07
SETFNIF50	EQ	25-Oct-2021	190.09	190.40	190.40	183.56	185.27	185.13	185.00	1255300	2322.31	8656	1132982	90.26
SETFNIFBK	EQ	25-Oct-2021	406.37	406.37	416.92	405.10	411.50	410.68	412.70	583841	2409.51	2018	526384	90.16
SETFNN50	EQ	25-Oct-2021	439.31	443.99	443.99	428.00	436.00	434.33	434.01	22209	96.39	936	20289	91.35
SETUINFRA	EQ	25-Oct-2021	1.25	1.30	1.30	1.20	1.25	1.20	1.24	112854	1.40	161	102061	90.44
SEYAIND	EQ	25-Oct-2021	60.00	60.00	60.00	56.20	56.35	57.05	57.24	20642	11.82	401	13561	65.70
SFL	EQ	25-Oct-2021	2439.40	2500.00	2500.00	2382.60	2405.00	2413.05	2440.37	45861	1119.18	6251	27251	59.42
SGBAPR28I	GB	25-Oct-2021	4683.34	4690.00	4703.00	4675.00	4703.00	4701.00	4682.51	321	15.03	54	296	92.21
SGBAUG24	GB	25-Oct-2021	4667.39	4680.00	4771.00	4680.00	4701.25	4701.25	4721.69	287	13.55	57	238	82.93
SGBAUG27	GB	25-Oct-2021	4714.00	4632.00	4720.00	4632.00	4700.00	4700.00	4701.04	61	2.87	12	51	83.61
SGBAUG28V	GB	25-Oct-2021	4734.92	4735.00	4745.00	4725.00	4735.00	4735.00	4736.50	2484	117.65	202	2206	88.81
SGBAUG29V	GB	25-Oct-2021	4694.66	4695.00	4709.00	4675.10	4681.00	4690.26	4690.20	196	9.19	42	189	96.43
SGBDC27VII	GB	25-Oct-2021	4801.71	4653.00	4653.00	4653.00	4653.00	4653.00	4653.00	8	0.37	1	8	100.00
SGBDEC25	GB	25-Oct-2021	4701.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	8	0.38	2	8	100.00
SGBDEC2513	GB	25-Oct-2021	4773.00	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	1	0.05	1	1	100.00
SGBFEB24	GB	25-Oct-2021	4671.66	4758.00	4758.00	4680.00	4700.00	4696.72	4690.86	227	10.65	33	220	96.92
SGBFEB28IX	GB	25-Oct-2021	4635.00	4641.00	4641.00	4641.00	4641.00	4641.00	4641.00	5	0.23	1	5	100.00
SGBFEB29XI	GB	25-Oct-2021	4660.00	4660.00	4700.00	4610.95	4651.00	4651.97	4659.67	759	35.37	82	579	76.28
SGBJ28VIII	GB	25-Oct-2021	4623.00	4641.00	4700.00	4641.00	4655.00	4667.00	4658.18	11	0.51	5	6	54.55
SGBJAN26	GB	25-Oct-2021	4737.00	4632.05	4632.05	4632.05	4632.05	4632.05	4632.05	5	0.23	1	5	100.00
SGBJAN27	GB	25-Oct-2021	4651.00	4680.00	4700.00	4680.00	4700.00	4700.00	4692.50	8	0.38	2	8	100.00
SGBJAN29IX	GB	25-Oct-2021	4656.70	4769.00	4769.00	4662.00	4672.00	4672.25	4683.66	288	13.49	45	241	83.68
SGBJAN29X	GB	25-Oct-2021	4680.00	4770.00	4770.00	4665.00	4665.00	4666.83	4673.65	249	11.64	58	186	74.70
SGBJU29III	GB	25-Oct-2021	4654.38	4650.00	4700.10	4650.00	4700.00	4699.27	4680.79	567	26.54	76	517	91.18
SGBJUL25	GB	25-Oct-2021	4674.99	4635.00	4757.87	4635.00	4665.00	4665.00	4680.50	19	0.89	8	13	68.42
SGBJUL28IV	GB	25-Oct-2021	4674.90	4680.00	4700.00	4650.00	4650.00	4662.10	4676.46	2068	96.71	126	1667	80.61
SGBJUL29IV	GB	25-Oct-2021	4670.47	4671.00	4695.00	4650.05	4695.00	4687.71	4673.98	91	4.25	29	72	79.12
SGBJUN27	GB	25-Oct-2021	4625.02	4641.05	4720.00	4641.00	4651.00	4643.24	4653.38	37	1.72	10	37	100.00
SGBJUN28	GB	25-Oct-2021	4642.70	4650.00	4690.00	4645.00	4670.00	4674.02	4666.93	759	35.42	77	582	76.68
SGBJUN29II	GB	25-Oct-2021	4664.32	4650.00	4700.00	4650.00	4671.00	4685.84	4676.15	257	12.02	64	215	83.66
SGBMAR24	GB	25-Oct-2021	4660.00	4799.94	4799.94	4672.10	4700.00	4700.40	4704.09	41	1.93	11	26	63.41
SGBMAR25	GB	25-Oct-2021	4640.66	4655.00	4689.99	4655.00	4665.00	4669.00	4662.05	136	6.34	14	134	98.53
SGBMAR28X	GB	25-Oct-2021	4665.00	4665.00	4699.99	4665.00	4665.00	4665.00	4671.48	54	2.52	8	54	100.00
SGBMAY25	GB	25-Oct-2021	4676.01	4661.00	4695.00	4661.00	4695.00	4695.00	4672.45	9	0.42	6	9	100.00
SGBMAY28	GB	25-Oct-2021	4665.86	4650.00	4693.00	4650.00	4693.00	4690.46	4681.90	328	15.36	48	293	89.33
SGBMAY29I	GB	25-Oct-2021	4673.85	4690.00	4697.00	4667.00	4696.99	4692.85	4683.68	872	40.84	109	844	96.79
SGBMR29XII	GB	25-Oct-2021	4646.18	4660.00	4689.00	4602.00	4675.00	4669.46	4667.35	1137	53.07	184	917	80.65
SGBN28VIII	GB	25-Oct-2021	4698.01	4702.00	4720.00	4700.00	4720.00	4720.00	4702.21	677	31.83	77	657	97.05
SGBNOV23	GB	25-Oct-2021	4721.00	4799.00	4800.00	4717.00	4800.00	4800.00	4790.61	23	1.10	9	21	91.30
SGBNOV24	GB	25-Oct-2021	4677.00	4705.01	4705.01	4684.00	4700.00	4700.00	4697.57	112	5.26	20	111	99.11
SGBNOV25	GB	25-Oct-2021	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	11	0.51	3	11	100.00
SGBNOV258	GB	25-Oct-2021	4632.05	4670.00	4670.00	4650.00	4650.00	4650.00	4669.43	35	1.63	4	35	100.00
SGBNOV26	GB	25-Oct-2021	4640.10	4680.00	4680.00	4639.00	4639.00	4639.00	4650.64	68	3.16	6	68	100.00
SGBOC28VII	GB	25-Oct-2021	4683.29	4600.00	4692.00	4600.00	4689.00	4687.94	4679.02	395	18.48	57	394	99.75
SGBOCT25	GB	25-Oct-2021	4700.00	4725.00	4725.00	4703.00	4703.00	4703.00	4719.50	8	0.38	3	8	100.00
SGBOCT25IV	GB	25-Oct-2021	4737.00	4737.00	4744.82	4737.00	4737.00	4737.00	4737.23	104	4.93	5	103	99.04
SGBOCT26	GB	25-Oct-2021	4638.10	4641.00	4650.00	4641.00	4650.00	4650.00	4645.50	2	0.09	2	1	50.00
SGBOCT27	GB	25-Oct-2021	4660.00	4633.00	4738.99	4633.00	4738.99	4738.99	4675.72	92	4.30	12	78	84.78
SGBOCT27VI	GB	25-Oct-2021	4669.00	4709.99	4709.99	4709.99	4709.99	4709.99	4709.99	4	0.19	1	4	100.00
SGBSEP24	GB	25-Oct-2021	4693.42	4672.00	4700.00	4672.00	4700.00	4700.00	4697.44	55	2.58	7	55	100.00
SGBSEP27	GB	25-Oct-2021	4640.05	4640.00	4700.00	4636.00	4636.00	4645.55	4648.74	34	1.58	10	22	64.71
SGBSEP28VI	GB	25-Oct-2021	4680.00	4680.00	4700.00	4670.01	4671.05	4677.63	4681.17	358	16.76	71	290	81.01
SGBSEP29VI	GB	25-Oct-2021	4669.02	4690.00	4697.00	4653.00	4697.00	4690.47	4678.79	1062	49.69	116	879	82.77
SGIL	EQ	25-Oct-2021	148.00	148.00	151.50	136.00	136.50	137.90	142.96	21852	31.24	1441	9820	44.94
SGL	EQ	25-Oct-2021	14.60	15.25	15.30	14.60	15.20	15.10	15.13	61467	9.30	303	37486	60.99
SHAHALLOYS	BE	25-Oct-2021	28.35	28.00	28.80	26.95	28.00	28.00	27.42	6518	1.79	64	-	-
SHAKTIPUMP	EQ	25-Oct-2021	676.65	689.85	696.00	655.10	666.00	667.35	672.86	78208	526.23	6550	40294	51.52
SHALBY	EQ	25-Oct-2021	167.70	169.05	173.50	163.50	164.00	164.00	167.54	287265	481.30	6307	80883	28.16
SHALPAINTS	EQ	25-Oct-2021	91.65	91.80	92.75	89.20	90.30	90.00	90.16	67057	60.46	1509	38725	57.75
SHANKARA	EQ	25-Oct-2021	550.90	547.00	566.05	539.10	562.00	550.20	553.51	97783	541.24	11081	23679	24.22
SHANTI	BE	25-Oct-2021	23.45	23.45	24.60	23.45	24.60	24.60	24.54	8468	2.08	30	-	-
SHANTIGEAR	EQ	25-Oct-2021	161.70	161.20	162.80	152.50	154.40	153.45	155.78	97896	152.50	3624	50592	51.68
SHARDACROP	EQ	25-Oct-2021	311.10	316.85	321.00	309.35	313.00	313.20	314.26	101087	317.68	4313	43811	43.34
SHARDAMOTR	EQ	25-Oct-2021	601.75	605.60	614.70	590.00	597.00	594.65	602.06	9354	56.32	455	6031	64.48
SHAREINDIA	EQ	25-Oct-2021	756.20	759.60	769.45	725.00	742.60	743.50	739.82	25008	185.02	2415	14950	59.78
SHARIABEES	EQ	25-Oct-2021	438.62	454.98	454.98	430.00	436.30	436.28	433.28	3704	16.05	70	3382	91.31
SHEMAROO	BE	25-Oct-2021	140.25	140.25	141.35	138.90	139.05	139.05	139.07	37291	51.86	228	-	-
SHIL	BE	25-Oct-2021	444.95	444.95	449.85	422.75	422.80	428.60	425.58	51308	218.36	974	-	-
SHILPAMED	EQ	25-Oct-2021	574.85	574.00	585.00	561.10	576.00	575.50	573.99	150991	866.67	4477	64673	42.83
SHIVAMAUTO	BE	25-Oct-2021	27.35	28.30	28.60	26.00	27.20	26.75	26.49	40425	10.71	305	-	-
SHIVAMILLS	EQ	25-Oct-2021	102.20	100.00	100.15	95.30	97.50	98.25	97.93	8445	8.27	209	3964	46.94
SHIVATEX	EQ	25-Oct-2021	223.60	230.00	230.00	216.00	220.80	219.05	219.49	12896	28.30	652	8921	69.18
SHK	EQ	25-Oct-2021	149.45	146.60	160.90	142.00	156.90	156.45	154.92	982686	1522.34	19388	235453	23.96
SHOPERSTOP	EQ	25-Oct-2021	323.00	326.00	362.55	315.05	361.95	354.50	343.37	3792909	13023.83	100431	643277	16.96
SHRADHA	EQ	25-Oct-2021	54.50	57.45	57.45	52.00	53.70	53.20	52.88	4682	2.48	115	3108	66.38
SHREDIGCEM	EQ	25-Oct-2021	80.35	80.95	80.95	78.00	80.00	79.45	79.20	229747	181.95	4066	110272	48.00
SHREECEM	EQ	25-Oct-2021	27738.20	27625.00	27738.15	26811.20	27250.00	27275.00	27265.49	20656	5631.96	7814	4639	22.46
SHREEPUSHK	EQ	25-Oct-2021	212.00	213.80	228.75	204.20	218.00	218.70	218.37	199181	434.95	7492	73904	37.10
SHREERAMA	EQ	25-Oct-2021	13.40	13.70	14.20	12.80	13.00	12.95	13.15	45108	5.93	300	37389	82.89
SHRENIK	EQ	25-Oct-2021	1.95	1.95	2.00	1.85	1.90	1.85	1.90	4093456	77.66	3492	2365294	57.78
SHREYANIND	EQ	25-Oct-2021	119.80	119.80	122.80	116.15	119.90	119.20	119.30	15061	17.97	631	8567	56.88
SHREYAS	EQ	25-Oct-2021	345.50	347.90	348.10	318.05	326.60	323.20	331.69	105838	351.05	6206	43664	41.26
SHRIPISTON	BE	25-Oct-2021	900.05	940.00	942.95	875.00	881.00	881.00	895.24	376	3.37	33	-	-
SHRIRAMCIT	EQ	25-Oct-2021	2163.30	2170.00	2186.40	2035.55	2152.00	2154.15	2118.91	17866	378.56	4074	8202	45.91
SHRIRAMEPC	EQ	25-Oct-2021	6.15	6.45	6.45	6.45	6.45	6.45	6.45	458254	29.56	284	458254	100.00
SHUBHLAXMI	SM	25-Oct-2021	13.00	12.40	12.40	12.35	12.35	12.35	12.37	3000	0.37	3	2000	66.67
SHYAMCENT	EQ	25-Oct-2021	12.45	12.70	12.85	12.00	12.00	12.05	12.25	197477	24.20	785	127059	64.34
SHYAMMETL	EQ	25-Oct-2021	354.20	357.00	357.40	338.00	340.70	340.35	343.61	483075	1659.90	16137	227573	47.11
SHYAMTEL	EQ	25-Oct-2021	10.15	10.25	10.60	9.65	10.20	10.20	10.06	7559	0.76	73	2416	31.96
SICAL	BE	25-Oct-2021	17.10	16.85	17.05	16.25	16.25	16.25	16.34	401817	65.66	805	-	-
SIEMENS	EQ	25-Oct-2021	2172.90	2195.00	2195.00	2102.70	2159.95	2157.60	2145.45	178253	3824.33	16243	74701	41.91
SIGIND	EQ	25-Oct-2021	42.30	42.70	42.70	41.50	42.40	41.80	42.12	9827	4.14	259	6581	66.97
SIGMA	SM	25-Oct-2021	285.00	290.00	290.00	290.00	290.00	290.00	290.00	3000	8.70	1	3000	100.00
SIKKO	EQ	25-Oct-2021	38.60	40.50	40.50	40.50	40.50	40.50	40.50	2500	1.01	4	2500	100.00
SIL	BE	25-Oct-2021	16.15	16.55	16.55	15.40	15.45	15.65	15.59	24270	3.78	100	-	-
SILGO	EQ	25-Oct-2021	36.85	36.85	38.30	36.85	37.85	37.35	37.49	12419	4.66	247	8315	66.95
SILINV	EQ	25-Oct-2021	302.60	303.30	303.30	290.05	293.05	294.45	293.86	3046	8.95	132	2353	77.25
SILLYMONKS	EQ	25-Oct-2021	21.30	21.00	21.75	20.65	21.30	21.30	21.29	1470	0.31	37	1067	72.59
SIMBHALS	EQ	25-Oct-2021	24.50	25.00	25.00	23.30	23.30	23.30	23.50	55479	13.04	400	42422	76.46
SIMPLEXINF	EQ	25-Oct-2021	40.95	41.45	41.45	39.85	39.95	40.05	40.36	60823	24.55	357	49642	81.62
SINTERCOM	EQ	25-Oct-2021	83.00	82.20	83.90	82.00	82.50	82.80	82.86	5942	4.92	58	4264	71.76
SINTEX	EQ	25-Oct-2021	4.80	4.95	5.00	4.70	4.80	4.75	4.89	4416167	215.83	2781	2364870	53.55
SIRCA	EQ	25-Oct-2021	397.90	400.00	404.75	372.00	372.00	376.25	384.33	42110	161.84	2332	25981	61.70
SIS	EQ	25-Oct-2021	474.05	474.05	477.80	454.30	463.15	458.40	465.61	124992	581.97	14952	63393	50.72
SITINET	BE	25-Oct-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	528955	9.79	653	-	-
SIYSIL	EQ	25-Oct-2021	450.50	474.00	475.30	451.00	469.80	463.70	463.84	440054	2041.16	19552	190527	43.30
SJVN	EQ	25-Oct-2021	29.10	29.15	29.35	28.65	28.80	28.75	28.88	3598668	1039.47	10113	1668978	46.38
SKFINDIA	EQ	25-Oct-2021	3168.10	3156.00	3183.95	3061.00	3130.00	3105.35	3111.78	27471	854.84	8694	14080	51.25
SKIL	EQ	25-Oct-2021	3.95	4.05	4.10	3.80	3.85	3.90	3.86	1610761	62.14	379	1564793	97.15
SKIPPER	EQ	25-Oct-2021	77.55	77.95	78.75	75.00	75.35	75.70	76.25	194663	148.43	4944	56613	29.08
SKMEGGPROD	EQ	25-Oct-2021	80.45	81.10	81.45	76.85	78.60	78.30	78.77	53826	42.40	1885	28115	52.23
SMARTLINK	EQ	25-Oct-2021	121.60	124.40	124.90	115.90	116.75	116.45	118.87	28700	34.11	1211	15139	52.75
SMCGLOBAL	EQ	25-Oct-2021	75.20	77.90	77.90	73.65	74.95	74.80	75.05	68975	51.77	909	43336	62.83
SMLISUZU	EQ	25-Oct-2021	741.35	741.35	763.85	727.30	731.20	731.15	743.67	92147	685.27	8218	26692	28.97
SMSLIFE	EQ	25-Oct-2021	823.85	834.95	835.40	809.90	825.00	818.75	814.15	3072	25.01	276	2287	74.45
SMSPHARMA	EQ	25-Oct-2021	137.55	136.00	139.80	132.10	133.90	134.10	134.00	66672	89.34	1955	42796	64.19
SNOWMAN	EQ	25-Oct-2021	44.45	44.15	44.75	41.20	42.05	42.10	42.30	1762870	745.77	9050	759402	43.08
SOBHA	EQ	25-Oct-2021	779.65	782.00	786.55	694.55	749.95	753.75	746.97	340974	2546.96	25559	99031	29.04
SOLARA	EQ	25-Oct-2021	1337.45	1330.25	1378.25	1287.05	1312.00	1305.75	1321.70	89982	1189.30	11324	41396	46.00
SOLARINDS	EQ	25-Oct-2021	2208.45	2274.70	2379.50	2244.00	2334.90	2337.85	2327.05	173211	4030.70	26318	40957	23.65
SOMANYCERA	EQ	25-Oct-2021	788.55	825.00	825.00	790.00	805.25	809.85	808.99	27884	225.58	2956	22996	82.47
SOMATEX	EQ	25-Oct-2021	7.40	7.75	7.75	7.15	7.50	7.45	7.38	26464	1.95	123	19997	75.56
SOMICONVEY	EQ	25-Oct-2021	47.25	48.00	48.00	45.20	45.65	46.00	46.20	8418	3.89	187	4063	48.27
SONACOMS	EQ	25-Oct-2021	616.10	618.00	626.90	586.00	603.50	604.00	607.49	1874816	11389.38	51191	770318	41.09
SONAMCLOCK	SM	25-Oct-2021	67.05	67.00	67.00	66.90	66.90	66.90	66.95	9000	6.03	3	0	0.00
SONATSOFTW	EQ	25-Oct-2021	799.05	783.70	807.20	778.00	784.00	790.85	794.13	1026230	8149.57	28022	708683	69.06
SORILINFRA	EQ	25-Oct-2021	111.85	115.80	115.80	109.00	110.25	110.60	111.22	20822	23.16	702	13012	62.49
SOTL	EQ	25-Oct-2021	1468.05	1474.25	1474.25	1402.00	1420.65	1417.65	1423.49	17423	248.02	2771	11188	64.21
SOUTHBANK	EQ	25-Oct-2021	9.60	9.70	9.70	9.45	9.50	9.50	9.56	12802914	1223.49	18947	5948672	46.46
SOUTHWEST	BE	25-Oct-2021	142.25	144.00	144.00	135.50	140.80	138.35	136.96	11987	16.42	146	-	-
SPAL	EQ	25-Oct-2021	315.30	331.00	331.00	304.15	310.85	308.10	309.36	19561	60.51	1321	8541	43.66
SPANDANA	EQ	25-Oct-2021	522.30	525.00	531.85	504.50	511.00	517.20	512.94	52136	267.43	6181	24170	46.36
SPARC	EQ	25-Oct-2021	284.70	284.70	284.70	272.80	273.20	274.85	276.60	331074	915.74	8960	103450	31.25
SPCENET	BE	25-Oct-2021	2.10	2.10	2.10	2.10	2.10	2.10	2.10	1310	0.03	4	-	-
SPECIALITY	EQ	25-Oct-2021	98.75	100.65	100.75	90.00	90.55	91.00	93.15	341702	318.31	6724	199679	58.44
SPENCERS	EQ	25-Oct-2021	119.80	120.00	120.90	114.00	114.75	115.00	116.15	547359	635.78	7989	196520	35.90
SPENTEX	BZ	25-Oct-2021	1.25	1.20	1.30	1.20	1.20	1.20	1.28	1794	0.02	9	-	-
SPIC	EQ	25-Oct-2021	48.05	48.45	48.45	46.35	46.95	46.75	46.96	394213	185.11	3210	208807	52.97
SPICEJET	EQ	25-Oct-2021	73.25	74.00	74.00	71.50	72.70	72.60	72.83	3263453	2376.76	24772	896959	27.48
SPLIL	EQ	25-Oct-2021	43.60	43.20	43.80	42.00	42.45	42.30	42.81	41546	17.79	436	22211	53.46
SPMLINFRA	EQ	25-Oct-2021	10.60	11.10	11.10	11.05	11.10	11.10	11.10	51923	5.76	281	50897	98.02
SPTL	EQ	25-Oct-2021	5.50	5.75	5.75	5.30	5.30	5.30	5.40	1725927	93.20	1438	1047141	60.67
SPYL	BE	25-Oct-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.70	566273	3.95	33	-	-
SREEL	EQ	25-Oct-2021	173.75	173.75	174.85	167.00	170.20	168.10	169.38	7814	13.24	368	4339	55.53
SREIBNPNCD	N9	25-Oct-2021	296.00	295.90	295.90	237.00	237.00	237.00	238.15	51	0.12	7	50	98.04
SREIBNPNCD	NL	25-Oct-2021	235.00	230.00	230.00	225.00	225.00	225.00	225.03	200	0.45	5	200	100.00
SREIBNPNCD	NQ	25-Oct-2021	141.32	148.00	168.00	138.01	140.00	140.00	142.30	125	0.18	8	119	95.20
SREIBNPNCD	NV	25-Oct-2021	178.00	159.00	159.00	159.00	159.00	159.00	159.00	25	0.04	1	25	100.00
SREIBNPNCD	Y1	25-Oct-2021	227.00	233.00	233.00	233.00	233.00	233.00	233.00	9	0.02	1	9	100.00
SREIBNPNCD	Y2	25-Oct-2021	231.00	250.00	250.00	250.00	250.00	250.00	250.00	3	0.01	2	3	100.00
SREIBNPNCD	Y3	25-Oct-2021	300.00	360.00	360.00	358.95	358.95	358.95	359.48	2	0.01	2	2	100.00
SREIBNPNCD	Y7	25-Oct-2021	235.00	240.00	240.00	240.00	240.00	240.00	240.00	10	0.02	1	10	100.00
SREIBNPNCD	Y8	25-Oct-2021	234.99	221.00	221.00	220.02	220.02	220.02	220.41	75	0.17	6	75	100.00
SREINFRA	EQ	25-Oct-2021	4.65	4.45	4.45	4.45	4.45	4.45	4.45	411924	18.33	1079	411924	100.00
SRF	EQ	25-Oct-2021	2217.55	2230.00	2257.70	2079.95	2082.60	2101.50	2161.68	2013324	43521.70	153051	345200	17.15
SRHHYPOLTD	EQ	25-Oct-2021	334.00	336.50	347.00	319.15	344.50	338.50	334.37	46872	156.72	2896	22323	47.63
SRIPIPES	EQ	25-Oct-2021	203.50	193.05	203.00	188.00	189.60	189.20	190.82	292919	558.94	10847	178820	61.05
SRPL	EQ	25-Oct-2021	35.60	34.85	34.90	33.85	34.90	34.90	34.69	582	0.20	14	538	92.44
SRTRANSFIN	EQ	25-Oct-2021	1518.60	1540.25	1540.25	1478.55	1512.00	1516.90	1508.36	1771779	26724.87	61491	570440	32.20
SRTRANSFIN	YH	25-Oct-2021	1017.70	1017.70	1059.00	1017.00	1029.00	1029.00	1028.19	522	5.37	20	448	85.82
SRTRANSFIN	YK	25-Oct-2021	1043.90	1040.00	1043.90	1040.00	1042.00	1042.00	1042.19	380	3.96	8	330	86.84
SRTRANSFIN	YL	25-Oct-2021	1081.65	1073.20	1073.20	1073.20	1073.20	1073.20	1073.20	59	0.63	1	59	100.00
SRTRANSFIN	YN	25-Oct-2021	1370.00	1365.13	1370.00	1365.01	1370.00	1370.00	1368.16	268	3.67	5	268	100.00
SRTRANSFIN	YO	25-Oct-2021	1025.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	10	0.10	1	10	100.00
SRTRANSFIN	YP	25-Oct-2021	1070.00	1075.00	1080.00	1070.00	1080.00	1073.23	1071.87	415	4.45	4	415	100.00
SRTRANSFIN	YR	25-Oct-2021	1059.80	1018.00	1045.00	1018.00	1040.00	1040.00	1037.66	495	5.14	13	440	88.89
SRTRANSFIN	YS	25-Oct-2021	1062.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	44	0.46	1	44	100.00
SRTRANSFIN	YU	25-Oct-2021	1351.00	1346.00	1346.00	1346.00	1346.00	1346.00	1346.00	5	0.07	1	5	100.00
SRTRANSFIN	YV	25-Oct-2021	1027.00	1028.00	1038.00	1010.00	1027.20	1027.20	1022.84	1000	10.23	19	999	99.90
SRTRANSFIN	YX	25-Oct-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	20	0.21	1	20	100.00
SRTRANSFIN	YY	25-Oct-2021	1098.99	1129.43	1129.43	1098.00	1098.00	1125.27	1125.62	12	0.14	3	12	100.00
SRTRANSFIN	YZ	25-Oct-2021	1159.90	1044.10	1044.10	1044.10	1044.10	1044.10	1044.10	10	0.10	1	10	100.00
SRTRANSFIN	Z2	25-Oct-2021	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	1	0.01	1	1	100.00
SRTRANSFIN	Z4	25-Oct-2021	1040.00	1032.00	1032.00	1020.00	1020.00	1020.00	1029.85	67	0.69	3	67	100.00
SRTRANSFIN	Z5	25-Oct-2021	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	222	2.31	4	222	100.00
SRTRANSFIN	Z7	25-Oct-2021	1031.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	200	2.07	1	200	100.00
SRTRANSFIN	ZA	25-Oct-2021	1234.57	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	90	1.12	2	90	100.00
SRTRANSFIN	ZD	25-Oct-2021	1001.00	1000.00	1001.00	1000.00	1001.00	1000.37	1000.38	80	0.80	3	80	100.00
SRTRANSFIN	ZF	25-Oct-2021	1030.00	1001.00	1027.50	1000.10	1017.50	1017.50	1007.51	90	0.91	4	60	66.67
SSINFRA	SM	25-Oct-2021	10.50	10.90	10.90	10.90	10.90	10.90	10.90	3000	0.33	1	3000	100.00
SSWL	BE	25-Oct-2021	1836.70	1890.00	1894.00	1744.90	1810.00	1819.30	1801.80	32656	588.40	1613	-	-
STAMPEDE	BE	25-Oct-2021	0.90	0.90	0.90	0.90	0.90	0.90	0.90	55599	0.50	14	-	-
STAR	EQ	25-Oct-2021	546.90	550.00	552.75	528.05	531.80	531.55	534.82	470155	2514.48	12740	99689	21.20
STARCEMENT	EQ	25-Oct-2021	100.65	100.95	101.30	96.60	97.75	97.65	98.24	326788	321.03	5760	165964	50.79
STARPAPER	EQ	25-Oct-2021	143.55	145.50	145.65	140.10	141.50	141.55	142.07	62102	88.23	1991	20408	32.86
STCINDIA	EQ	25-Oct-2021	103.65	105.45	105.70	101.10	103.00	102.05	102.97	24963	25.70	673	13445	53.86
STEELCITY	EQ	25-Oct-2021	59.60	60.75	60.75	58.20	59.30	59.10	59.49	36009	21.42	495	22366	62.11
STEELXIND	EQ	25-Oct-2021	76.10	78.00	78.10	74.40	74.55	75.05	75.56	340273	257.11	1668	259166	76.16
STEL	EQ	25-Oct-2021	161.85	164.00	165.10	152.45	158.80	156.00	158.02	41171	65.06	1782	15327	37.23
STERTOOLS	EQ	25-Oct-2021	199.00	196.10	197.85	192.00	195.50	196.60	195.10	24828	48.44	915	14190	57.15
STLTECH	EQ	25-Oct-2021	300.70	304.50	308.00	290.00	291.30	291.20	298.82	2500902	7473.18	46468	739629	29.57
STOVEKRAFT	EQ	25-Oct-2021	982.60	984.00	997.40	886.40	949.00	949.55	939.55	159971	1503.01	19243	65453	40.92
STYLAMIND	EQ	25-Oct-2021	987.70	987.00	989.50	950.00	953.00	956.25	965.10	17810	171.88	5159	7502	42.12
SUBCAPCITY	BE	25-Oct-2021	19.80	19.80	20.75	19.80	20.75	20.75	20.52	166	0.03	9	-	-
SUBEXLTD	EQ	25-Oct-2021	52.15	52.30	52.65	50.25	50.40	50.55	51.10	5603315	2863.24	21766	1962456	35.02
SUBROS	EQ	25-Oct-2021	384.15	396.00	430.00	346.00	351.50	352.60	392.79	592548	2327.46	41428	142894	24.12
SUDARSCHEM	EQ	25-Oct-2021	606.75	612.15	619.90	600.85	612.25	612.15	610.86	170376	1040.76	8909	72813	42.74
SUMEETINDS	EQ	25-Oct-2021	7.80	8.10	8.15	7.60	8.15	7.90	7.76	86868	6.74	158	66737	76.83
SUMICHEM	EQ	25-Oct-2021	389.20	391.80	393.25	372.00	375.00	374.65	379.45	551688	2093.40	17829	279458	50.66
SUMIT	EQ	25-Oct-2021	11.65	11.60	11.60	11.30	11.55	11.50	11.47	16059	1.84	85	13897	86.54
SUMMITSEC	EQ	25-Oct-2021	745.15	756.30	756.30	706.00	707.00	711.05	723.19	8887	64.27	672	4232	47.62
SUNCLAYLTD	EQ	25-Oct-2021	3734.10	3779.00	3845.00	3572.25	3755.00	3732.15	3714.05	7369	273.69	1858	3998	54.25
SUNDARAM	EQ	25-Oct-2021	1.90	1.95	1.95	1.90	1.95	1.95	1.92	149170	2.87	203	74178	49.73
SUNDARMFIN	EQ	25-Oct-2021	2519.30	2500.10	2548.00	2440.00	2485.00	2494.60	2484.93	15566	386.80	4192	6565	42.18
SUNDARMHLD	EQ	25-Oct-2021	80.95	81.40	81.60	78.55	81.00	81.00	80.34	245233	197.03	2531	162259	66.17
SUNDRMBRAK	EQ	25-Oct-2021	396.95	427.75	427.75	388.65	392.00	393.75	397.04	3035	12.05	305	968	31.89
SUNDRMFAST	EQ	25-Oct-2021	830.10	837.00	846.95	816.80	829.20	826.90	826.64	42578	351.97	6082	16113	37.84
SUNFLAG	EQ	25-Oct-2021	81.10	81.10	81.85	78.00	79.40	79.35	79.65	373482	297.48	4477	167931	44.96
SUNPHARMA	EQ	25-Oct-2021	812.55	810.00	821.25	795.55	811.95	813.20	809.53	2129988	17242.97	52014	772886	36.29
SUNTECK	EQ	25-Oct-2021	469.40	460.00	466.25	427.25	436.50	434.80	441.93	981456	4337.31	35050	321079	32.71
SUNTV	EQ	25-Oct-2021	550.50	549.65	571.05	540.00	559.00	559.90	557.89	4926398	27483.99	57209	1621637	32.92
SUPERHOUSE	EQ	25-Oct-2021	175.05	178.00	178.00	171.00	174.90	173.95	174.99	24296	42.52	1300	13528	55.68
SUPERSPIN	EQ	25-Oct-2021	11.75	11.75	12.30	11.20	12.30	12.30	12.02	128783	15.48	408	76731	59.58
SUPPETRO	EQ	25-Oct-2021	640.80	642.00	649.95	626.00	631.00	637.30	635.36	62082	394.44	2335	43441	69.97
SUPRAJIT	EQ	25-Oct-2021	344.40	345.00	361.15	330.00	339.25	338.25	344.07	218069	750.32	12496	71601	32.83
SUPREMEENG	EQ	25-Oct-2021	20.60	21.10	21.10	20.05	20.40	20.45	20.35	38508	7.84	270	20833	54.10
SUPREMEIND	EQ	25-Oct-2021	2368.15	2445.00	2549.00	2334.80	2351.00	2358.00	2376.79	63096	1499.66	13582	29619	46.94
SURANASOL	BE	25-Oct-2021	19.95	19.00	19.00	19.00	19.00	19.00	19.00	20712	3.94	258	-	-
SURANAT&P	EQ	25-Oct-2021	8.90	9.20	9.20	8.50	8.50	8.50	8.58	216206	18.54	522	132438	61.26
SURANI	SM	25-Oct-2021	40.30	38.30	38.30	38.30	38.30	38.30	38.30	2000	0.77	1	2000	100.00
SURYALAXMI	EQ	25-Oct-2021	60.40	62.95	62.95	57.40	57.40	57.40	57.73	22419	12.94	279	18569	82.83
SURYAROSNI	EQ	25-Oct-2021	680.60	682.50	694.30	660.00	676.15	677.70	677.26	189213	1281.46	13126	50892	26.90
SURYODAY	EQ	25-Oct-2021	179.90	180.00	182.10	175.00	175.90	175.60	176.72	45108	79.71	1952	22596	50.09
SUTLEJTEX	EQ	25-Oct-2021	65.00	66.00	66.00	62.20	62.50	62.55	63.43	154265	97.86	2383	95412	61.85
SUULD	EQ	25-Oct-2021	219.00	208.05	208.05	208.05	208.05	208.05	208.05	5783	12.03	278	5783	100.00
SUVEN	EQ	25-Oct-2021	110.95	110.40	110.40	98.10	98.70	98.75	101.58	1753784	1781.46	21070	832349	47.46
SUVENPHAR	EQ	25-Oct-2021	525.20	529.75	529.75	515.50	519.00	519.70	520.40	342126	1780.42	11141	286427	83.72
SUVIDHAA	EQ	25-Oct-2021	15.15	15.50	16.00	14.20	14.40	14.25	14.98	406162	60.83	1384	176881	43.55
SUZLON	EQ	25-Oct-2021	7.05	7.10	7.15	6.70	6.95	6.90	6.88	20330775	1399.47	33720	11489076	56.51
SVPGLOB	EQ	25-Oct-2021	110.00	111.90	111.90	102.00	102.00	102.50	103.96	210011	218.33	3878	141497	67.38
SWANENERGY	EQ	25-Oct-2021	130.50	135.55	135.55	126.50	128.20	129.30	130.52	76220	99.48	1495	49698	65.20
SWARAJENG	EQ	25-Oct-2021	1692.00	1700.50	1739.00	1630.00	1669.90	1680.55	1678.48	44118	740.51	5506	8147	18.47
SWELECTES	EQ	25-Oct-2021	263.05	268.00	268.00	246.00	259.10	252.80	254.26	31048	78.94	1791	13991	45.06
SWSOLAR	EQ	25-Oct-2021	405.35	408.75	410.65	392.10	399.00	400.15	399.99	861452	3445.74	20974	293340	34.05
SYMPHONY	EQ	25-Oct-2021	1044.25	1052.95	1059.90	1008.00	1042.05	1037.85	1040.12	57463	597.68	11401	24089	41.92
SYNGENE	EQ	25-Oct-2021	578.65	580.00	582.75	554.00	561.40	560.80	563.15	541423	3049.05	18668	202044	37.32
TAINWALCHM	EQ	25-Oct-2021	75.15	73.60	75.60	73.35	74.00	74.00	73.97	5244	3.88	175	2826	53.89
TAJGVK	EQ	25-Oct-2021	147.95	150.00	152.00	143.80	146.55	146.55	147.22	290782	428.09	6075	141836	48.78
TAKE	EQ	25-Oct-2021	49.75	49.85	50.05	47.70	48.40	48.45	48.71	688065	335.16	4726	229717	33.39
TALBROAUTO	EQ	25-Oct-2021	265.45	266.00	274.00	254.00	273.00	270.45	263.84	38488	101.55	1589	16657	43.28
TANLA	EQ	25-Oct-2021	1063.25	1116.40	1116.40	1116.40	1116.40	1116.40	1116.40	94987	1060.43	2087	94987	100.00
TANTIACONS	BZ	25-Oct-2021	6.60	6.50	6.85	6.30	6.30	6.35	6.33	12184	0.77	46	-	-
TARACHAND	SM	25-Oct-2021	39.85	41.45	41.75	41.00	41.75	41.75	41.44	10000	4.14	5	8000	80.00
TARC	EQ	25-Oct-2021	42.05	42.90	42.90	39.95	40.45	41.55	40.91	580944	237.68	1901	345926	59.55
TARMAT	EQ	25-Oct-2021	63.80	64.00	68.75	62.10	63.45	64.00	65.18	48487	31.60	979	18646	38.46
TASTYBITE	EQ	25-Oct-2021	16916.70	17091.30	17145.00	16478.00	16529.90	16523.45	16648.49	1381	229.92	868	723	52.35
TATACAPHSG	N2	25-Oct-2021	1070.06	1080.98	1080.98	1071.00	1071.00	1071.00	1077.54	145	1.56	2	145	100.00
TATACAPHSG	NA	25-Oct-2021	1132.90	1132.90	1132.90	1132.90	1132.90	1132.90	1132.90	174	1.97	1	174	100.00
TATACHEM	EQ	25-Oct-2021	987.70	992.00	1001.00	953.10	982.40	980.60	979.27	2218054	21720.67	64438	437658	19.73
TATACOFFEE	EQ	25-Oct-2021	218.80	218.90	222.05	207.70	212.40	212.30	212.37	2230740	4737.49	30906	461952	20.71
TATACOMM	EQ	25-Oct-2021	1388.50	1420.00	1420.00	1325.05	1338.30	1335.10	1355.45	272362	3691.74	19078	149647	54.94
TATACONSUM	EQ	25-Oct-2021	795.25	793.00	800.60	773.60	786.25	788.95	785.82	2954698	23218.51	80656	1226814	41.52
TATAELXSI	EQ	25-Oct-2021	6032.30	6079.80	6117.95	5721.00	5824.00	5809.20	5854.86	290234	16992.79	53612	165094	56.88
TATAINVEST	EQ	25-Oct-2021	1579.45	1592.70	1592.70	1512.10	1522.00	1520.00	1534.59	66554	1021.33	8367	23217	34.88
TATAMETALI	EQ	25-Oct-2021	991.05	1006.00	1006.00	954.20	976.00	977.65	976.00	118497	1156.53	12722	36339	30.67
TATAMOTORS	EQ	25-Oct-2021	490.90	493.90	496.00	473.25	478.80	479.90	480.93	33107841	159224.45	378765	6772176	20.45
TATAMTRDVR	EQ	25-Oct-2021	250.80	252.40	253.45	240.00	243.95	242.80	244.95	4153849	10174.72	63302	1650232	39.73
TATAPOWER	EQ	25-Oct-2021	222.00	224.60	224.90	208.00	213.45	213.60	214.50	92057542	197467.38	534702	20157820	21.90
TATASTEEL	EQ	25-Oct-2021	1296.25	1302.00	1316.00	1267.25	1290.50	1293.30	1295.98	6418501	83182.55	146749	1602769	24.97
TATASTLBSL	BE	25-Oct-2021	85.65	86.70	87.00	84.00	85.55	85.80	85.80	2152331	1846.67	19155	-	-
TATASTLLP	EQ	25-Oct-2021	840.25	855.00	855.00	816.60	837.00	836.50	831.87	50841	422.93	3625	28450	55.96
TATVA	EQ	25-Oct-2021	2135.10	2450.00	2480.00	2280.00	2317.95	2312.25	2362.01	540769	12773.03	66543	105297	19.47
TBZ	EQ	25-Oct-2021	90.55	91.00	91.10	85.50	88.40	88.00	88.50	433841	383.93	5985	155475	35.84
TCFSL	ND	25-Oct-2021	1052.32	1054.00	1055.00	1048.10	1053.00	1053.02	1052.17	2758	29.02	45	2222	80.57
TCFSL	NF	25-Oct-2021	1148.00	1153.20	1153.20	1153.20	1153.20	1153.20	1153.20	10	0.12	1	10	100.00
TCFSL	NH	25-Oct-2021	1025.10	1021.15	1032.25	1021.15	1023.10	1023.10	1025.88	225	2.31	5	65	28.89
TCI	EQ	25-Oct-2021	583.80	594.40	596.90	572.40	590.00	588.90	586.68	372122	2183.18	23561	86666	23.29
TCIDEVELOP	EQ	25-Oct-2021	366.45	360.10	366.10	354.00	355.50	356.55	355.92	3271	11.64	72	2686	82.12
TCIEXP	EQ	25-Oct-2021	1602.20	1640.00	1678.00	1577.25	1636.95	1642.55	1632.06	75500	1232.21	13080	19312	25.58
TCNSBRANDS	EQ	25-Oct-2021	716.15	724.70	747.00	693.30	728.85	737.90	720.57	81971	590.66	7946	21170	25.83
TCPLPACK	EQ	25-Oct-2021	521.25	520.00	534.80	507.70	523.95	523.25	513.94	6099	31.35	628	3727	61.11
TCS	EQ	25-Oct-2021	3498.85	3503.00	3514.55	3450.00	3491.00	3492.95	3477.23	2595594	90254.71	139684	1627737	62.71
TDPOWERSYS	EQ	25-Oct-2021	318.90	315.00	336.50	298.25	320.00	316.30	313.01	51194	160.24	2596	25129	49.09
TEAMLEASE	EQ	25-Oct-2021	4721.85	4750.00	4857.30	4545.00	4597.40	4604.30	4758.33	42518	2023.15	5905	35516	83.53
TECHIN	BE	25-Oct-2021	5.90	5.70	6.15	5.70	6.15	6.15	5.98	8885	0.53	62	-	-
TECHM	EQ	25-Oct-2021	1517.45	1531.00	1535.00	1483.80	1531.00	1524.10	1510.82	3890467	58777.88	133711	1452439	37.33
TECHNOE	EQ	25-Oct-2021	273.10	275.80	275.80	268.00	270.10	272.80	272.80	112707	307.46	14478	84561	75.03
TEJASNET	EQ	25-Oct-2021	441.85	445.50	449.00	419.80	419.80	419.80	421.73	399643	1685.41	8324	204237	51.10
TEMBO	BE	25-Oct-2021	306.95	298.15	301.00	293.00	296.00	296.05	296.30	13278	39.34	121	-	-
TERASOFT	EQ	25-Oct-2021	51.85	54.00	54.00	50.00	50.80	50.70	51.08	21598	11.03	386	13753	63.68
TEXINFRA	EQ	25-Oct-2021	59.30	58.70	59.05	57.50	58.00	58.00	58.18	11188	6.51	234	7583	67.78
TEXMOPIPES	EQ	25-Oct-2021	49.25	49.80	50.20	47.95	49.30	49.20	49.07	75511	37.06	1097	42627	56.45
TEXRAIL	EQ	25-Oct-2021	35.85	35.90	36.40	33.50	33.65	33.65	34.27	1675308	574.16	6980	731177	43.64
TFCILTD	EQ	25-Oct-2021	69.25	70.00	70.00	65.60	66.55	66.75	67.05	236510	158.57	3397	117770	49.79
TFL	BE	25-Oct-2021	6.15	6.05	6.05	5.85	6.05	6.05	5.86	2187	0.13	13	-	-
TGBHOTELS	EQ	25-Oct-2021	10.10	9.80	10.35	9.80	10.00	10.05	10.09	29497	2.97	176	15149	51.36
THANGAMAYL	EQ	25-Oct-2021	1352.00	1362.00	1362.00	1250.00	1252.70	1257.30	1278.94	35513	454.19	8868	17737	49.95
THEINVEST	EQ	25-Oct-2021	109.70	109.60	111.60	105.10	106.20	106.80	107.84	13218	14.25	476	8425	63.74
THEJO	SM	25-Oct-2021	1034.00	990.05	990.05	970.00	985.00	980.00	978.35	1800	17.61	12	1650	91.67
THEMISMED	BE	25-Oct-2021	905.50	910.00	910.00	860.25	870.00	860.95	872.74	3017	26.33	142	-	-
THERMAX	EQ	25-Oct-2021	1352.25	1352.25	1359.05	1302.00	1315.00	1320.05	1322.50	11848	156.69	3358	5602	47.28
THOMASCOOK	EQ	25-Oct-2021	77.40	78.20	78.45	70.05	71.40	71.35	72.96	1401068	1022.20	21306	626135	44.69
THOMASCOTT	BE	25-Oct-2021	18.00	17.80	18.90	17.50	17.80	17.80	18.42	5443	1.00	18	-	-
THYROCARE	EQ	25-Oct-2021	1149.10	1188.00	1188.00	1120.00	1150.00	1148.65	1144.55	42056	481.35	5471	17455	41.50
TI	EQ	25-Oct-2021	54.10	56.80	56.80	56.80	56.80	56.80	56.80	258505	146.83	619	258505	100.00
TIDEWATER	EQ	25-Oct-2021	1712.20	1730.20	1730.20	1656.75	1660.00	1659.25	1670.47	13620	227.52	2536	9601	70.49
TIIL	EQ	25-Oct-2021	876.95	877.00	894.15	857.00	863.80	864.20	869.07	11607	100.87	1103	7754	66.80
TIINDIA	EQ	25-Oct-2021	1417.75	1419.90	1429.00	1356.05	1368.00	1387.45	1386.43	167772	2326.03	9294	126184	75.21
TIJARIA	EQ	25-Oct-2021	6.40	6.70	6.70	6.20	6.45	6.30	6.46	70871	4.58	208	57325	80.89
TIL	EQ	25-Oct-2021	164.10	162.10	163.75	154.05	156.40	155.65	157.97	14028	22.16	606	9425	67.19
TIMESGTY	EQ	25-Oct-2021	48.50	50.45	50.50	46.40	47.05	47.20	47.91	3697	1.77	104	2153	58.24
TIMETECHNO	EQ	25-Oct-2021	71.95	71.90	72.30	70.00	70.85	70.55	70.85	340218	241.03	4466	171579	50.43
TIMKEN	EQ	25-Oct-2021	1740.10	1722.70	1748.85	1656.50	1679.00	1683.45	1691.70	17980	304.17	3799	7234	40.23
TINPLATE	EQ	25-Oct-2021	299.95	306.80	307.30	295.10	303.10	303.45	301.87	754795	2278.51	26086	306920	40.66
TIPSINDLTD	BE	25-Oct-2021	1399.80	1390.00	1429.95	1335.00	1380.00	1381.55	1381.81	6232	86.11	329	-	-
TIRUMALCHM	EQ	25-Oct-2021	267.55	265.00	276.20	254.45	261.65	262.05	264.56	668733	1769.20	15994	255679	38.23
TIRUPATIFL	BE	25-Oct-2021	13.55	12.90	12.90	12.90	12.90	12.90	12.90	34364	4.43	288	-	-
TITAN	EQ	25-Oct-2021	2412.00	2405.00	2412.00	2340.00	2379.00	2379.15	2378.60	1446182	34398.82	84641	738993	51.10
TMRVL	EQ	25-Oct-2021	16.75	17.25	18.40	16.85	18.40	18.40	17.98	788937	141.82	3077	341886	43.34
TNPETRO	EQ	25-Oct-2021	121.65	125.00	132.60	121.00	126.80	128.10	125.93	871626	1097.68	11462	444939	51.05
TNPL	EQ	25-Oct-2021	133.25	133.95	134.75	130.60	132.50	132.00	131.91	82175	108.40	2710	33636	40.93
TNTELE	BE	25-Oct-2021	9.05	9.40	9.40	8.60	8.60	8.65	8.80	47728	4.20	211	-	-
TOKYOPLAST	EQ	25-Oct-2021	99.35	96.40	101.00	96.40	101.00	99.55	98.50	12188	12.00	234	7023	57.62
TORNTPHARM	EQ	25-Oct-2021	2969.40	2984.95	3149.95	2881.00	3141.85	3084.00	3024.27	202556	6125.84	15573	66174	32.67
TORNTPOWER	EQ	25-Oct-2021	497.10	497.10	497.60	482.25	492.30	494.10	491.61	683871	3362.00	17377	258718	37.83
TOTAL	EQ	25-Oct-2021	48.70	48.40	48.75	45.00	46.85	46.75	47.52	39812	18.92	268	34945	87.78
TOUCHWOOD	EQ	25-Oct-2021	117.05	117.00	117.00	111.20	111.20	111.20	111.94	11385	12.74	112	8096	71.11
TPLPLASTEH	EQ	25-Oct-2021	172.65	172.70	175.65	164.95	167.65	165.85	168.54	17005	28.66	562	9647	56.73
TREEHOUSE	EQ	25-Oct-2021	9.20	9.40	9.40	9.00	9.10	9.10	9.12	9414	0.86	72	7192	76.40
TREJHARA	EQ	25-Oct-2021	59.40	60.25	61.05	55.50	55.60	56.45	58.04	38944	22.60	558	24094	61.87
TRENT	EQ	25-Oct-2021	1050.85	1061.00	1085.00	1009.15	1019.15	1020.65	1032.39	772852	7978.88	21177	318784	41.25
TRF	BE	25-Oct-2021	133.05	133.10	139.70	126.40	131.05	131.05	130.55	15075	19.68	69	-	-
TRIDENT	EQ	25-Oct-2021	40.55	42.00	42.00	39.00	40.00	39.65	40.33	36189099	14595.40	146528	15713729	43.42
TRIGYN	EQ	25-Oct-2021	120.35	119.75	120.15	112.95	114.50	115.35	116.02	99059	114.93	2385	54602	55.12
TRIL	EQ	25-Oct-2021	27.90	28.00	28.35	24.30	25.95	26.50	27.20	210830	57.35	1261	147499	69.96
TRITURBINE	EQ	25-Oct-2021	179.00	180.00	183.90	171.00	171.70	173.00	178.39	1039009	1853.49	36183	319779	30.78
TRIVENI	EQ	25-Oct-2021	193.20	194.00	196.75	181.05	191.40	190.05	187.99	841099	1581.19	17324	260328	30.95
TTKHLTCARE	EQ	25-Oct-2021	650.40	662.40	664.00	640.00	641.05	644.15	647.44	4169	26.99	393	2593	62.20
TTKPRESTIG	EQ	25-Oct-2021	9461.60	9508.95	9584.65	9161.10	9285.00	9236.75	9303.64	10908	1014.84	4262	4444	40.74
TTL	EQ	25-Oct-2021	87.95	89.90	89.90	83.10	85.00	84.80	85.11	50100	42.64	2223	29697	59.28
TTML	EQ	25-Oct-2021	48.05	47.20	50.45	46.25	50.45	50.45	48.40	7504309	3632.08	31008	4414937	58.83
TV18BRDCST	EQ	25-Oct-2021	42.80	43.20	43.25	40.15	40.40	40.40	41.23	10356338	4270.40	20985	4430334	42.78
TVSELECT	EQ	25-Oct-2021	162.30	163.90	164.65	158.20	161.00	161.95	161.75	23986	38.80	921	9999	41.69
TVSMOTOR	EQ	25-Oct-2021	619.80	619.00	620.00	592.05	597.90	599.50	603.39	2875675	17351.44	56609	785477	27.31
TVSSRICHAK	EQ	25-Oct-2021	2273.95	2338.95	2353.00	2225.55	2290.15	2307.50	2291.39	7769	178.02	2556	3192	41.09
TVTODAY	EQ	25-Oct-2021	296.90	299.90	306.25	293.00	293.40	295.85	297.73	84946	252.91	3618	44853	52.80
TVVISION	EQ	25-Oct-2021	2.70	2.80	2.80	2.60	2.60	2.60	2.71	57248	1.55	140	45388	79.28
TWL	EQ	25-Oct-2021	100.60	101.70	102.00	98.15	99.10	99.40	99.77	895372	893.33	8966	465731	52.02
UBL	EQ	25-Oct-2021	1630.40	1630.00	1645.40	1582.45	1626.10	1626.55	1619.73	393271	6369.92	26019	67118	17.07
UCALFUEL	EQ	25-Oct-2021	148.65	148.05	149.35	145.00	146.85	147.45	147.15	17724	26.08	796	9303	52.49
UCL	SM	25-Oct-2021	57.25	57.80	58.80	56.50	56.50	57.00	57.78	16000	9.25	8	16000	100.00
UCOBANK	EQ	25-Oct-2021	14.45	14.60	14.85	14.20	14.60	14.55	14.61	11233682	1641.34	29416	3705588	32.99
UFLEX	EQ	25-Oct-2021	570.45	571.60	591.00	541.85	558.00	557.80	557.26	352045	1961.81	16816	133289	37.86
UFO	EQ	25-Oct-2021	100.60	101.40	105.60	96.90	100.00	100.15	101.62	506811	515.03	9948	133874	26.41
UGARSUGAR	EQ	25-Oct-2021	27.60	28.35	28.35	26.60	27.70	27.85	27.29	109504	29.88	796	57230	52.26
UGROCAP	EQ	25-Oct-2021	172.35	175.45	202.00	146.10	175.95	176.60	182.26	788598	1437.27	15253	257750	32.68
UJAAS	EQ	25-Oct-2021	3.30	3.40	3.40	3.15	3.20	3.15	3.25	1176974	38.23	1598	813564	69.12
UJJIVAN	EQ	25-Oct-2021	157.55	159.50	159.50	151.90	157.00	156.50	157.01	468056	734.90	8164	234863	50.18
UJJIVANSFB	EQ	25-Oct-2021	21.95	22.45	22.45	21.05	21.70	21.70	21.65	2236350	484.26	7184	924569	41.34
ULTRACEMCO	EQ	25-Oct-2021	7149.60	7149.60	7174.95	7007.00	7148.65	7149.80	7113.96	245401	17457.73	29778	114326	46.59
UMANGDAIRY	EQ	25-Oct-2021	74.90	74.80	76.75	72.50	74.50	73.15	74.24	29930	22.22	673	14738	49.24
UMESLTD	EQ	25-Oct-2021	3.90	3.55	4.25	3.55	4.10	4.10	4.08	227954	9.31	293	162760	71.40
UNICHEMLAB	EQ	25-Oct-2021	246.05	247.30	247.70	233.25	235.10	235.85	236.61	95392	225.70	4339	57689	60.48
UNIDT	EQ	25-Oct-2021	455.90	461.90	480.00	440.00	449.95	449.25	456.25	106721	486.91	4514	65518	61.39
UNIENTER	EQ	25-Oct-2021	119.80	124.00	124.00	112.00	113.90	114.50	115.74	18676	21.62	654	12446	66.64
UNIONBANK	EQ	25-Oct-2021	49.10	49.60	50.90	46.65	48.15	48.30	49.04	32033988	15709.23	56333	8463009	26.42
UNITECH	BZ	25-Oct-2021	1.75	1.75	1.75	1.70	1.75	1.70	1.71	2817582	48.21	1043	-	-
UNITEDTEA	EQ	25-Oct-2021	383.65	383.10	387.70	375.50	378.10	379.50	379.49	1214	4.61	75	1039	85.58
UNIVASTU	EQ	25-Oct-2021	61.95	64.00	72.00	55.05	64.25	63.50	65.04	453789	295.14	4767	140158	30.89
UNIVCABLES	EQ	25-Oct-2021	166.20	169.90	169.90	160.00	162.00	161.85	163.46	24886	40.68	872	14082	56.59
UNIVPHOTO	EQ	25-Oct-2021	375.00	365.00	382.85	365.00	370.00	370.00	369.44	1356	5.01	69	890	65.63
UPL	EQ	25-Oct-2021	704.35	704.00	708.00	686.25	693.60	695.30	693.80	1746556	12117.64	46481	523460	29.97
URJA	EQ	25-Oct-2021	7.60	7.75	7.85	7.30	7.35	7.30	7.44	2781776	206.85	7926	1368482	49.19
USHAMART	EQ	25-Oct-2021	86.95	87.65	88.10	84.60	87.50	87.70	86.69	869747	753.95	5661	438269	50.39
UTIAMC	EQ	25-Oct-2021	1071.20	1080.80	1089.55	1034.95	1037.05	1040.90	1054.76	319185	3366.63	19557	225174	70.55
UTIBANKETF	EQ	25-Oct-2021	40.19	41.39	41.88	40.10	41.40	41.16	41.21	28447	11.72	365	7259	25.52
UTINEXT50	EQ	25-Oct-2021	44.19	45.10	45.10	43.08	43.79	43.57	43.53	28740	12.51	231	19107	66.48
UTINIFTETF	EQ	25-Oct-2021	1899.81	1890.00	1947.20	1882.90	1914.00	1906.34	1903.78	3952	75.24	104	3414	86.39
UTISENSETF	EQ	25-Oct-2021	635.59	660.00	660.00	629.00	637.00	639.22	641.34	778	4.99	137	641	82.39
UTISXN50	EQ	25-Oct-2021	49.75	51.24	52.32	48.72	49.25	49.24	49.52	3041	1.51	105	2558	84.12
UTTAMSTL	EQ	25-Oct-2021	4.00	4.05	4.10	3.90	4.00	4.00	3.98	741535	29.51	785	419973	56.64
UTTAMSUGAR	EQ	25-Oct-2021	182.75	182.00	183.50	174.20	180.00	179.40	178.40	40253	71.81	1081	21380	53.11
V2RETAIL	BE	25-Oct-2021	165.30	173.55	173.55	158.00	160.50	160.75	166.62	47970	79.93	466	-	-
VADILALIND	EQ	25-Oct-2021	1105.60	1100.10	1100.15	980.05	1000.00	999.85	1025.47	29396	301.45	2287	21140	71.91
VAIBHAVGBL	EQ	25-Oct-2021	696.30	697.00	702.50	653.90	663.00	662.00	673.21	150728	1014.71	16478	68107	45.19
VAISHALI	EQ	25-Oct-2021	35.25	35.80	35.80	34.30	34.50	34.65	34.81	28968	10.08	357	18469	63.76
VAKRANGEE	EQ	25-Oct-2021	39.15	39.30	39.55	37.20	37.40	37.40	37.79	4630667	1749.90	14843	2795051	60.36
VALIANTORG	EQ	25-Oct-2021	1399.05	1400.00	1468.60	1351.30	1429.00	1435.75	1401.03	79069	1107.78	5959	43228	54.67
VARDHACRLC	EQ	25-Oct-2021	69.70	83.60	83.60	75.10	79.50	80.25	79.66	3593218	2862.35	31761	1583956	44.08
VARDMNPOLY	EQ	25-Oct-2021	22.05	22.50	22.50	21.00	21.75	21.60	21.95	38710	8.50	311	27199	70.26
VARROC	EQ	25-Oct-2021	302.25	305.95	306.45	295.00	296.75	295.40	297.58	164130	488.42	6402	80701	49.17
VASCONEQ	EQ	25-Oct-2021	25.05	25.10	26.60	24.60	24.80	24.85	25.26	609129	153.86	2352	292990	48.10
VASWANI	EQ	25-Oct-2021	16.55	16.60	17.50	15.50	16.20	16.20	16.17	71021	11.49	465	34355	48.37
VBL	EQ	25-Oct-2021	830.50	839.30	839.30	808.80	828.00	820.10	820.40	608457	4991.76	34543	418025	68.70
VCL	SM	25-Oct-2021	87.00	88.10	91.00	85.00	91.00	91.00	87.78	12000	10.53	4	9000	75.00
VEDL	EQ	25-Oct-2021	323.85	326.00	332.25	314.60	324.75	325.45	325.02	17295947	56215.27	128706	4110425	23.77
VENKEYS	EQ	25-Oct-2021	2843.65	2858.00	2880.05	2706.00	2722.65	2717.20	2756.47	66933	1844.99	13898	26064	38.94
VENUSREM	EQ	25-Oct-2021	439.40	436.00	518.00	428.80	506.00	502.60	496.52	436896	2169.27	23631	154877	35.45
VERTOZ	EQ	25-Oct-2021	99.60	101.00	101.00	96.20	97.10	97.00	97.63	64610	63.08	1355	47447	73.44
VESUVIUS	EQ	25-Oct-2021	1123.85	1125.00	1145.00	1092.25	1109.00	1102.10	1103.84	7618	84.09	655	5217	68.48
VETO	EQ	25-Oct-2021	112.15	115.00	115.00	109.00	110.00	109.45	110.42	40216	44.40	1369	21421	53.26
VGUARD	EQ	25-Oct-2021	248.80	249.90	249.90	241.05	242.00	242.70	243.78	261233	636.84	9052	95062	36.39
VHL	EQ	25-Oct-2021	3070.75	3197.00	3197.00	3001.00	3001.00	3034.40	3048.00	388	11.83	109	301	77.58
VICEROY	BZ	25-Oct-2021	4.15	4.25	4.25	3.95	4.05	4.00	4.03	45189	1.82	65	-	-
VIDHIING	EQ	25-Oct-2021	338.90	338.00	340.90	325.00	327.00	329.85	331.46	85583	283.68	3922	40950	47.85
VIJAYA	EQ	25-Oct-2021	573.90	580.45	600.00	561.00	570.00	569.00	571.85	218191	1247.73	17546	78976	36.20
VIJIFIN	EQ	25-Oct-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	119948	3.12	94	109216	91.05
VIKASECO	EQ	25-Oct-2021	2.10	2.15	2.15	2.00	2.05	2.05	2.07	8465840	175.01	2245	4453914	52.61
VIKASLIFE	EQ	25-Oct-2021	4.00	3.95	4.00	3.80	3.80	3.80	3.83	7288442	279.01	6274	4123416	56.57
VIKASPROP	EQ	25-Oct-2021	2.00	2.05	2.05	1.95	2.00	2.00	2.00	2359042	47.21	1665	1375054	58.29
VIKASWSP	EQ	25-Oct-2021	4.85	5.00	5.00	4.80	4.90	4.90	4.84	299381	14.50	365	234528	78.34
VIMTALABS	EQ	25-Oct-2021	281.80	294.90	303.50	284.00	296.50	295.65	297.56	188049	559.56	5778	88138	46.87
VINATIORGA	EQ	25-Oct-2021	2035.80	2030.00	2030.00	1925.00	1940.20	1943.70	1951.69	114262	2230.04	8056	74503	65.20
VINDHYATEL	EQ	25-Oct-2021	1151.40	1163.25	1163.30	1111.00	1115.00	1114.20	1120.58	12209	136.81	2385	6279	51.43
VINEETLAB	EQ	25-Oct-2021	79.15	78.15	83.10	76.55	77.00	78.40	79.17	19774	15.65	325	11269	56.99
VINYLINDIA	EQ	25-Oct-2021	279.50	279.50	282.80	260.55	265.70	265.00	267.33	76684	205.00	3121	38438	50.13
VIPCLOTHNG	EQ	25-Oct-2021	16.85	17.00	17.00	16.05	16.20	16.30	16.30	318561	51.92	815	224578	70.50
VIPIND	EQ	25-Oct-2021	532.35	532.80	537.35	504.10	525.00	515.95	516.54	283416	1463.95	19843	94897	33.48
VIPULLTD	EQ	25-Oct-2021	28.40	29.40	29.40	27.40	27.60	27.85	27.71	9272	2.57	77	7717	83.23
VISAKAIND	EQ	25-Oct-2021	641.75	637.00	653.30	616.00	620.75	622.15	622.97	20186	125.75	3109	10479	51.91
VISASTEEL	EQ	25-Oct-2021	16.60	17.30	17.40	15.80	15.80	15.80	16.27	185272	30.14	761	119801	64.66
VISESHINFO	BE	25-Oct-2021	0.20	0.20	0.25	0.15	0.20	0.15	0.19	15778915	30.11	3791	-	-
VISHAL	EQ	25-Oct-2021	103.35	104.00	104.00	98.55	99.00	99.35	100.29	64918	65.11	1109	41449	63.85
VISHNU	EQ	25-Oct-2021	733.05	758.00	758.00	708.00	728.50	726.15	726.69	9541	69.33	738	6575	68.91
VISHWARAJ	EQ	25-Oct-2021	43.20	40.50	42.80	39.85	40.00	40.05	40.42	5955882	2407.62	10732	815284	13.69
VIVIDHA	EQ	25-Oct-2021	0.80	0.80	0.80	0.75	0.75	0.75	0.76	2983531	22.75	28145	1835587	61.52
VIVIMEDLAB	EQ	25-Oct-2021	19.95	20.10	20.60	19.55	19.80	19.70	19.71	158358	31.20	850	113145	71.45
VLSFINANCE	EQ	25-Oct-2021	191.95	192.95	196.10	185.15	188.60	187.25	188.38	34675	65.32	1538	22846	65.89
VMART	EQ	25-Oct-2021	4003.45	4023.50	4177.90	3810.00	3821.05	3840.25	3956.31	16705	660.90	5713	5327	31.89
VOLTAMP	EQ	25-Oct-2021	1441.55	1464.95	1464.95	1390.00	1401.00	1416.60	1413.51	8972	126.82	2170	4943	55.09
VOLTAS	EQ	25-Oct-2021	1177.05	1178.10	1197.90	1146.45	1194.35	1189.05	1180.09	1198644	14145.13	36512	621173	51.82
VRLLOG	EQ	25-Oct-2021	375.30	383.00	385.00	352.05	380.00	380.05	365.67	187218	684.60	13622	65599	35.04
VSSL	EQ	25-Oct-2021	260.30	267.00	270.00	253.40	262.00	262.00	261.40	236543	618.31	8952	82536	34.89
VSTIND	EQ	25-Oct-2021	3453.50	3455.00	3525.00	3401.00	3425.00	3440.10	3452.29	9480	327.28	2876	4721	49.80
VSTTILLERS	EQ	25-Oct-2021	2908.40	2946.25	2946.25	2811.00	2858.50	2848.20	2868.64	12177	349.31	3631	5189	42.61
VTL	EQ	25-Oct-2021	1798.25	1811.00	1861.60	1773.00	1799.00	1799.20	1803.54	121838	2197.39	13386	70784	58.10
WABAG	EQ	25-Oct-2021	336.85	340.10	340.90	321.05	330.00	329.80	329.33	173198	570.39	10439	91192	52.65
WABCOINDIA	EQ	25-Oct-2021	7671.80	7741.00	7741.00	7313.25	7400.00	7390.55	7478.79	5188	388.00	2337	2572	49.58
WALCHANNAG	EQ	25-Oct-2021	52.95	53.05	53.35	52.15	52.40	52.65	52.72	153334	80.83	1742	80244	52.33
WANBURY	BE	25-Oct-2021	76.80	76.80	76.80	73.20	73.20	73.90	74.35	8973	6.67	56	-	-
WATERBASE	EQ	25-Oct-2021	114.35	115.15	116.00	112.00	113.60	113.05	113.74	64395	73.24	1712	36710	57.01
WEALTH	BE	25-Oct-2021	247.15	245.00	259.00	244.90	245.00	245.00	245.93	644	1.58	7	-	-
WEBELSOLAR	EQ	25-Oct-2021	76.05	79.80	79.80	73.25	73.65	73.75	75.44	292544	220.68	5816	150335	51.39
WEIZMANIND	EQ	25-Oct-2021	54.00	53.30	56.65	53.30	53.50	53.75	53.85	4078	2.20	147	3172	77.78
WELCORP	EQ	25-Oct-2021	136.95	138.25	138.25	130.35	133.70	133.35	133.28	1153607	1537.48	14003	316979	27.48
WELENT	EQ	25-Oct-2021	98.35	98.35	102.00	96.45	99.05	99.05	98.27	208261	204.65	3544	143318	68.82
WELINV	EQ	25-Oct-2021	326.30	315.15	329.80	309.85	321.00	317.35	316.82	2924	9.26	139	2514	85.98
WELSPUNIND	EQ	25-Oct-2021	146.10	146.70	147.30	137.10	142.00	142.05	141.87	4150341	5888.29	36778	2195877	52.91
WENDT	EQ	25-Oct-2021	4552.50	4574.95	4640.05	4320.00	4370.00	4365.90	4443.79	2388	106.12	861	1292	54.10
WESTLIFE	EQ	25-Oct-2021	565.60	574.90	575.50	552.10	562.00	569.05	566.15	99799	565.01	8160	55439	55.55
WEWIN	SM	25-Oct-2021	32.45	33.95	34.05	33.95	34.05	34.05	34.00	15000	5.10	5	9000	60.00
WHEELS	EQ	25-Oct-2021	696.45	696.00	696.00	668.50	695.75	687.30	684.22	15853	108.47	1491	8439	53.23
WHIRLPOOL	EQ	25-Oct-2021	2180.05	2199.90	2237.95	2138.10	2197.00	2191.35	2196.58	74678	1640.36	13467	22022	29.49
WILLAMAGOR	EQ	25-Oct-2021	21.90	22.90	22.90	19.05	19.05	20.00	20.34	67137	13.65	346	54591	81.31
WINDLAS	EQ	25-Oct-2021	327.10	326.00	328.80	312.50	318.50	317.20	318.71	82058	261.52	6224	39413	48.03
WINDMACHIN	EQ	25-Oct-2021	31.05	31.40	31.40	28.55	30.00	29.75	30.17	124573	37.58	523	86235	69.22
WIPL	BE	25-Oct-2021	56.00	56.00	58.00	56.00	57.00	57.00	57.07	155	0.09	17	-	-
WIPRO	EQ	25-Oct-2021	682.40	682.75	684.20	660.80	667.25	667.70	667.74	8810958	58834.63	155221	4156554	47.17
WOCKPHARMA	EQ	25-Oct-2021	447.60	445.80	449.00	425.60	431.45	431.80	433.10	505187	2187.95	16788	156169	30.91
WONDERLA	EQ	25-Oct-2021	236.95	241.00	241.00	227.05	228.00	228.15	230.67	152603	352.01	6109	71862	47.09
WORTH	EQ	25-Oct-2021	94.35	96.40	96.60	91.05	92.15	92.45	92.67	34113	31.61	1102	17874	52.40
WSI	EQ	25-Oct-2021	8.95	8.60	9.35	8.55	8.80	8.60	9.14	19844	1.81	115	17367	87.52
WSTCSTPAPR	EQ	25-Oct-2021	262.70	263.85	269.00	250.20	263.00	263.25	257.40	115777	298.01	4388	53430	46.15
XCHANGING	EQ	25-Oct-2021	109.00	104.00	108.00	98.50	101.00	100.70	101.21	1103052	1116.41	18321	641670	58.17
XELPMOC	EQ	25-Oct-2021	386.85	398.95	399.00	375.30	376.25	377.65	385.03	14657	56.43	1102	8627	58.86
XPROINDIA	EQ	25-Oct-2021	583.95	602.95	602.95	554.80	554.80	554.80	564.91	31750	179.36	1778	16164	50.91
YAARII	EQ	25-Oct-2021	96.95	98.85	98.85	93.00	93.00	94.50	95.45	82280	78.53	1143	57816	70.27
YESBANK	EQ	25-Oct-2021	13.75	14.00	14.10	13.20	13.25	13.35	13.55	156375061	21194.17	146417	59393724	37.98
YUKEN	EQ	25-Oct-2021	612.60	615.50	615.50	580.05	598.00	601.85	597.91	5549	33.18	593	2918	52.59
ZEEL	EQ	25-Oct-2021	308.00	309.00	311.35	293.00	303.70	304.40	301.98	15469404	46714.68	104046	2027024	13.10
ZEEL	P2	25-Oct-2021	2.10	2.10	2.10	2.05	2.10	2.10	2.07	26297	0.55	329	21823	82.99
ZEELEARN	EQ	25-Oct-2021	13.60	13.65	13.75	13.10	13.30	13.25	13.34	736193	98.24	1832	425041	57.73
ZEEMEDIA	BE	25-Oct-2021	12.20	12.00	12.60	11.60	12.10	12.05	12.05	1887642	227.47	2286	-	-
ZENITHEXPO	EQ	25-Oct-2021	86.20	85.95	85.95	81.90	81.90	81.95	82.63	3871	3.20	94	2976	76.88
ZENITHSTL	BE	25-Oct-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	9685	0.11	11	-	-
ZENSARTECH	EQ	25-Oct-2021	487.35	489.00	489.70	436.25	444.20	445.60	452.06	1799222	8133.49	60461	717412	39.87
ZENTEC	EQ	25-Oct-2021	215.40	220.00	223.00	204.65	206.05	206.25	207.98	689656	1434.32	19048	368030	53.36
ZODIAC	SM	25-Oct-2021	27.55	28.50	28.50	26.20	27.75	27.75	27.48	12000	3.30	3	8000	66.67
ZODIACLOTH	EQ	25-Oct-2021	112.75	113.00	117.30	109.30	111.60	112.05	111.34	104015	115.81	1184	80947	77.82
ZOMATO	EQ	25-Oct-2021	137.75	138.00	138.95	131.55	134.00	132.70	133.44	13530512	18055.09	146653	7209394	53.28
ZOTA	EQ	25-Oct-2021	377.10	380.00	381.30	360.40	361.00	363.20	367.58	38613	141.93	3240	14836	38.42
ZUARI	EQ	25-Oct-2021	118.50	121.00	121.25	114.00	116.85	116.00	115.79	36028	41.72	641	23882	66.29
ZUARIGLOB	EQ	25-Oct-2021	132.10	132.10	134.90	127.60	129.05	129.00	129.59	51257	66.43	596	38835	75.77
ZYDUSWELL	EQ	25-Oct-2021	2136.40	2138.30	2174.75	2055.00	2155.00	2160.25	2106.71	22397	471.84	5360	9168	40.93