nse-sec-bhavdata-full-2021-11-08.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	08-Nov-2021	59.75	60.95	60.95	59.25	60.20	60.05	59.85	43840	26.24	749	26227	59.82
21STCENMGM	EQ	08-Nov-2021	58.75	59.90	59.90	57.65	59.90	59.90	59.36	105147	62.42	333	95156	90.50
3IINFOLTD	EQ	08-Nov-2021	47.85	52.60	52.60	52.60	52.60	52.60	52.60	13822	7.27	306	13822	100.00
3MINDIA	EQ	08-Nov-2021	26669.00	26700.00	27800.00	26700.00	27386.50	27396.65	27422.93	7004	1920.70	3445	3255	46.47
3PLAND	EQ	08-Nov-2021	13.20	13.20	13.50	12.75	12.85	12.95	13.07	23762	3.10	152	13303	55.98
5PAISA	EQ	08-Nov-2021	438.45	440.00	443.05	433.00	434.50	436.90	436.80	13501	58.97	828	7275	53.88
622GS2035	GS	08-Nov-2021	99.50	99.80	99.80	99.80	99.80	99.80	99.80	81	0.08	1	81	100.00
63MOONS	EQ	08-Nov-2021	98.45	101.90	101.90	97.10	98.00	98.00	98.45	59663	58.74	993	42148	70.64
667GS2035	GS	08-Nov-2021	96.01	99.00	99.00	99.00	99.00	99.00	99.00	400	0.40	1	400	100.00
667GS2050	GS	08-Nov-2021	98.25	98.00	98.84	98.00	98.81	98.81	98.49	10000	9.85	7	10000	100.00
676GS2061	GS	08-Nov-2021	97.91	97.91	97.91	97.91	97.91	97.91	97.91	1296	1.27	5	1296	100.00
716GS2050	GS	08-Nov-2021	108.30	109.00	109.00	108.30	108.30	108.30	108.53	3	0.00	2	3	100.00
769GS2043	GS	08-Nov-2021	100.71	101.00	101.00	101.00	101.00	101.00	101.00	200	0.20	1	200	100.00
772GS2055	GS	08-Nov-2021	113.49	113.50	113.50	113.50	113.50	113.50	113.50	159	0.18	4	159	100.00
A2ZINFRA	EQ	08-Nov-2021	5.00	5.00	5.50	4.85	5.50	5.50	5.38	1598648	86.08	1602	1032365	64.58
AAATECH	SM	08-Nov-2021	60.50	58.00	58.00	57.00	57.00	57.00	57.33	9000	5.16	3	9000	100.00
AAKASH	EQ	08-Nov-2021	208.40	201.00	216.50	201.00	216.50	210.65	207.31	30726	63.70	347	19009	61.87
AAREYDRUGS	EQ	08-Nov-2021	33.45	33.50	39.45	33.30	38.65	38.70	37.83	264571	100.08	2437	141031	53.31
AARON	EQ	08-Nov-2021	109.95	112.15	112.15	106.35	106.70	107.30	107.62	3550	3.82	122	2024	57.01
AARTIDRUGS	EQ	08-Nov-2021	576.80	583.35	583.35	562.95	564.00	565.25	567.95	169160	960.75	10634	93810	55.46
AARTIIND	EQ	08-Nov-2021	958.55	960.00	964.95	945.00	955.95	953.30	950.96	402267	3825.39	16564	203950	50.70
AARTISURF	EQ	08-Nov-2021	1284.65	1293.65	1293.65	1245.45	1258.25	1256.85	1256.80	12417	156.06	2894	5306	42.73
AARVEEDEN	EQ	08-Nov-2021	26.80	26.80	26.95	26.00	26.50	26.30	26.35	19865	5.23	215	11143	56.09
AARVI	EQ	08-Nov-2021	56.50	57.95	57.95	54.55	55.45	55.05	55.33	17815	9.86	194	15029	84.36
AAVAS	EQ	08-Nov-2021	2795.10	2819.25	2819.25	2783.20	2786.10	2788.50	2794.86	51644	1443.38	3202	42655	82.59
ABAN	BE	08-Nov-2021	54.90	55.00	56.45	54.10	55.35	55.90	55.38	79876	44.23	708	-	-
ABB	EQ	08-Nov-2021	2105.65	2110.00	2124.35	2071.20	2083.00	2086.90	2097.76	194599	4082.21	9882	136284	70.03
ABBOTINDIA	EQ	08-Nov-2021	20295.05	20210.10	20384.20	19995.05	20020.00	20025.65	20133.89	7471	1504.20	2899	3643	48.76
ABCAPITAL	EQ	08-Nov-2021	105.40	105.90	108.60	102.30	108.30	107.20	104.98	4451954	4673.47	29505	2115951	47.53
ABFRL	EQ	08-Nov-2021	289.80	292.15	293.40	285.10	289.00	288.70	288.55	2836573	8184.85	32890	584767	20.62
ABMINTLLTD	EQ	08-Nov-2021	108.20	108.20	110.20	105.40	107.50	107.30	107.50	1347	1.45	57	540	40.09
ABSLAMC	EQ	08-Nov-2021	646.35	645.65	645.65	631.10	632.45	632.40	635.86	309066	1965.24	12568	216023	69.90
ABSLBANETF	EQ	08-Nov-2021	393.65	396.95	396.95	388.00	392.75	392.75	389.36	631	2.46	49	213	33.76
ABSLNN50ET	EQ	08-Nov-2021	437.99	437.99	443.00	435.00	443.00	443.00	439.12	359	1.58	33	248	69.08
ACC	EQ	08-Nov-2021	2431.45	2453.85	2530.00	2440.05	2520.00	2518.35	2497.24	878142	21929.29	55992	305031	34.74
ACCELYA	EQ	08-Nov-2021	1198.70	1180.00	1232.00	1180.00	1193.00	1198.05	1208.34	26552	320.84	3214	14346	54.03
ACCURACY	EQ	08-Nov-2021	182.05	184.00	191.85	180.30	181.95	181.70	184.29	51250	94.45	1554	28117	54.86
ACE	EQ	08-Nov-2021	256.70	258.00	261.20	251.70	257.95	258.15	257.54	797887	2054.90	17140	265330	33.25
ACRYSIL	EQ	08-Nov-2021	770.80	786.00	786.00	761.85	773.90	771.85	770.47	116135	894.78	9368	35077	30.20
ADANIENT	EQ	08-Nov-2021	1489.45	1495.00	1575.15	1485.65	1575.00	1568.25	1541.82	2565017	39547.93	55182	1016690	39.64
ADANIGREEN	EQ	08-Nov-2021	1200.40	1224.35	1235.00	1201.00	1223.00	1226.00	1211.88	1615093	19572.96	31240	966874	59.86
ADANIPORTS	EQ	08-Nov-2021	713.70	717.00	735.10	709.10	730.95	730.45	721.85	3227351	23296.51	56816	1061682	32.90
ADANIPOWER	EQ	08-Nov-2021	105.40	106.20	106.20	103.00	104.80	104.50	104.45	3433737	3586.42	44641	2189466	63.76
ADANITRANS	BE	08-Nov-2021	1817.50	1850.00	1875.00	1801.00	1825.05	1844.50	1844.21	148371	2736.27	11866	-	-
ADFFOODS	EQ	08-Nov-2021	860.10	860.20	878.70	848.70	856.00	853.75	860.45	6484	55.79	1098	3991	61.55
ADL	BE	08-Nov-2021	48.95	51.35	51.35	49.00	50.50	50.20	50.72	5849	2.97	73	-	-
ADORWELD	EQ	08-Nov-2021	698.15	707.00	709.25	700.00	702.00	701.45	703.25	5308	37.33	458	4110	77.43
ADROITINFO	EQ	08-Nov-2021	11.25	11.40	11.80	10.80	11.20	11.75	11.61	35050	4.07	174	20889	59.60
ADSL	EQ	08-Nov-2021	89.95	91.70	107.90	90.60	107.90	107.90	101.87	2621578	2670.67	30483	1031953	39.36
ADVANIHOTR	EQ	08-Nov-2021	77.80	77.40	81.85	77.00	77.30	77.80	79.32	46833	37.15	594	30440	65.00
ADVENZYMES	EQ	08-Nov-2021	364.15	365.50	367.00	354.95	358.00	358.20	358.13	300192	1075.08	10361	92466	30.80
AEGISCHEM	EQ	08-Nov-2021	211.70	213.00	215.95	210.05	210.70	210.80	212.13	671927	1425.36	27219	361659	53.82
AFFLE	EQ	08-Nov-2021	1082.65	1088.00	1098.00	1060.00	1080.60	1082.70	1075.28	176165	1894.27	13255	96060	54.53
AGARIND	EQ	08-Nov-2021	354.15	359.90	379.00	346.75	373.25	372.55	366.89	73425	269.39	4483	33813	46.05
AGCNET	BE	08-Nov-2021	982.80	1019.00	1019.00	934.00	979.00	947.20	951.17	1392	13.24	116	-	-
AGRITECH	BE	08-Nov-2021	69.80	71.40	72.95	66.50	71.50	71.50	68.65	5705	3.92	66	-	-
AGROPHOS	EQ	08-Nov-2021	17.85	18.25	18.25	17.45	17.80	17.75	17.68	53193	9.40	321	33320	62.64
AHLADA	EQ	08-Nov-2021	166.60	163.15	171.95	159.10	170.50	169.50	168.45	32118	54.10	460	20603	64.15
AHLEAST	EQ	08-Nov-2021	185.00	189.80	189.80	182.10	184.95	184.90	184.78	5448	10.07	291	3291	60.41
AHLUCONT	EQ	08-Nov-2021	396.80	397.00	407.20	395.00	405.70	404.60	402.33	68846	276.99	3421	51334	74.56
AHLWEST	BZ	08-Nov-2021	266.00	258.00	263.95	258.00	263.95	263.90	259.06	223	0.58	11	-	-
AIAENG	EQ	08-Nov-2021	1905.90	1919.85	1920.00	1882.60	1894.50	1894.35	1892.96	15719	297.55	3753	9478	60.30
AIRAN	EQ	08-Nov-2021	19.85	20.20	20.80	19.30	20.30	20.20	19.80	107851	21.36	589	52388	48.57
AIROLAM	EQ	08-Nov-2021	63.90	63.05	65.00	61.00	61.70	62.00	63.10	31278	19.74	267	23423	74.89
AIRTELPP	E1	08-Nov-2021	356.25	360.10	370.00	355.05	359.50	359.90	359.30	1301206	4675.26	11166	875257	67.27
AJANTPHARM	EQ	08-Nov-2021	2188.30	2189.00	2197.50	2166.05	2187.00	2184.65	2185.21	65665	1434.92	3379	53500	81.47
AJMERA	BE	08-Nov-2021	339.25	347.90	356.00	330.10	348.25	352.05	349.27	17975	62.78	281	-	-
AJOONI	EQ	08-Nov-2021	63.20	61.40	65.75	61.40	63.50	63.55	63.31	21365	13.53	347	15268	71.46
AJRINFRA	EQ	08-Nov-2021	1.35	1.40	1.40	1.30	1.35	1.35	1.37	2960181	40.62	1062	1754842	59.28
AKASH	EQ	08-Nov-2021	238.05	249.50	249.50	232.85	237.95	236.60	240.80	23605	56.84	516	18350	77.74
AKG	EQ	08-Nov-2021	41.25	42.10	42.70	39.55	41.00	41.95	41.87	117975	49.39	500	89265	75.66
AKSHARCHEM	EQ	08-Nov-2021	456.90	459.00	463.70	448.20	453.50	451.30	454.47	56668	257.54	4233	30546	53.90
AKSHOPTFBR	EQ	08-Nov-2021	8.85	9.25	9.25	9.15	9.25	9.25	9.25	720871	66.67	1053	512387	71.08
AKZOINDIA	EQ	08-Nov-2021	2125.80	2178.00	2178.00	2093.20	2106.20	2102.55	2105.40	16461	346.57	2938	12152	73.82
ALANKIT	EQ	08-Nov-2021	17.35	17.45	17.75	17.20	17.50	17.50	17.51	671273	117.53	1230	388721	57.91
ALBERTDAVD	EQ	08-Nov-2021	608.85	612.80	624.30	603.00	614.90	617.70	614.12	20205	124.08	1285	13880	68.70
ALEMBICLTD	EQ	08-Nov-2021	107.15	107.80	108.90	105.40	108.50	108.15	107.06	199666	213.76	4651	103232	51.70
ALICON	EQ	08-Nov-2021	769.05	772.90	779.05	761.00	765.00	772.10	769.68	9508	73.18	703	5787	60.86
ALKALI	EQ	08-Nov-2021	96.35	96.45	96.45	93.00	95.00	93.50	94.53	26104	24.68	681	14407	55.19
ALKEM	EQ	08-Nov-2021	3648.10	3640.00	3657.90	3591.00	3600.00	3599.80	3605.88	49630	1789.60	5770	28503	57.43
ALKYLAMINE	EQ	08-Nov-2021	3376.55	3400.00	3410.05	3285.00	3290.00	3290.45	3300.50	90569	2989.23	16051	55901	61.72
ALLCARGO	EQ	08-Nov-2021	347.75	350.00	378.00	344.00	376.40	375.00	365.43	5133072	18757.76	75587	975813	19.01
ALLSEC	EQ	08-Nov-2021	577.95	544.45	555.00	526.00	554.80	552.20	545.01	66002	359.72	4948	25693	38.93
ALMONDZ	EQ	08-Nov-2021	146.20	153.50	153.50	138.90	138.90	139.00	146.82	50112	73.57	947	26453	52.79
ALOKINDS	EQ	08-Nov-2021	23.00	23.15	23.20	22.70	22.80	22.80	22.88	3858691	882.91	7315	1736524	45.00
ALPA	EQ	08-Nov-2021	51.65	52.60	53.05	51.65	52.35	52.25	52.46	32671	17.14	451	24475	74.91
ALPHAGEO	EQ	08-Nov-2021	373.65	374.95	374.95	359.65	364.00	363.55	364.10	31122	113.32	1890	15812	50.81
ALPSINDUS	BE	08-Nov-2021	3.55	3.65	3.65	3.40	3.50	3.50	3.52	45183	1.59	160	-	-
AMARAJABAT	EQ	08-Nov-2021	703.00	704.00	712.80	696.50	705.25	706.25	704.90	1106415	7799.11	24279	559580	50.58
AMBER	EQ	08-Nov-2021	3551.25	3540.00	3595.00	3451.30	3531.90	3527.60	3528.70	68960	2433.39	10085	20413	29.60
AMBICAAGAR	EQ	08-Nov-2021	18.70	19.30	19.70	19.15	19.70	19.45	19.40	41729	8.10	208	25908	62.09
AMBIKCO	EQ	08-Nov-2021	2260.10	2338.95	2340.00	2205.20	2250.00	2231.25	2285.31	144212	3295.69	16022	59049	40.95
AMBUJACEM	EQ	08-Nov-2021	413.20	415.00	430.35	413.45	430.00	429.75	425.38	7089536	30157.67	145810	3622183	51.09
AMDIND	EQ	08-Nov-2021	36.15	36.80	36.80	34.90	35.45	35.00	35.48	32426	11.51	265	25133	77.51
AMIORG	EQ	08-Nov-2021	1056.05	1063.00	1070.75	1035.05	1036.80	1037.95	1043.62	111295	1161.50	7757	52833	47.47
AMJLAND	EQ	08-Nov-2021	34.35	34.90	36.00	34.00	34.00	34.20	34.66	28868	10.01	320	19585	67.84
AMRUTANJAN	EQ	08-Nov-2021	975.00	1010.00	1024.55	970.00	990.00	992.05	1001.58	164345	1646.05	15298	51302	31.22
ANANTRAJ	BE	08-Nov-2021	67.05	65.60	69.00	65.60	68.35	68.50	67.34	173250	116.67	763	-	-
ANDHRACEMT	EQ	08-Nov-2021	18.05	17.60	18.40	17.40	17.40	17.50	17.78	549332	97.69	2179	343868	62.60
ANDHRAPAP	EQ	08-Nov-2021	234.85	239.00	243.00	236.20	240.00	241.50	241.13	58581	141.26	1818	34518	58.92
ANDHRSUGAR	EQ	08-Nov-2021	642.90	645.05	679.00	645.05	675.10	673.80	667.58	117839	786.67	5534	54037	45.86
ANDREWYU	EQ	08-Nov-2021	24.20	24.25	25.20	24.10	24.35	24.45	24.56	109495	26.89	940	51782	47.29
ANGELBRKG	EQ	08-Nov-2021	1246.30	1245.00	1245.80	1221.00	1232.00	1232.30	1230.50	201761	2482.67	11444	94109	46.64
ANIKINDS	EQ	08-Nov-2021	23.15	23.50	23.50	22.00	22.20	22.15	22.30	28985	6.46	204	19911	68.69
ANKITMETAL	BE	08-Nov-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	83964	4.66	76	-	-
ANMOL	EQ	08-Nov-2021	148.70	150.10	151.00	147.15	148.50	148.75	150.04	57041	85.58	621	49717	87.16
ANSALAPI	BE	08-Nov-2021	13.40	13.65	13.70	12.75	12.75	12.80	12.92	541092	69.89	678	-	-
ANSALHSG	EQ	08-Nov-2021	6.50	6.75	6.80	6.40	6.55	6.60	6.57	211561	13.90	304	149810	70.81
ANTGRAPHIC	BE	08-Nov-2021	0.60	0.60	0.65	0.55	0.65	0.65	0.59	99546	0.59	46	-	-
ANUP	EQ	08-Nov-2021	1052.80	1053.90	1160.65	1053.90	1110.00	1102.75	1108.51	128537	1424.85	11344	63956	49.76
ANURAS	EQ	08-Nov-2021	805.05	815.00	875.00	800.00	820.60	814.30	843.08	406990	3431.24	29552	122371	30.07
APARINDS	EQ	08-Nov-2021	694.15	690.50	708.80	673.00	677.70	677.15	680.33	64293	437.40	7403	32486	50.53
APCL	EQ	08-Nov-2021	388.55	390.00	411.40	382.25	411.35	408.25	402.00	115884	465.85	3400	69589	60.05
APCOTEXIND	EQ	08-Nov-2021	395.90	397.00	415.00	392.10	409.50	408.70	405.92	322695	1309.87	14465	128111	39.70
APEX	EQ	08-Nov-2021	285.15	285.15	304.40	280.40	297.30	297.35	294.56	172947	509.43	10422	61471	35.54
APLAPOLLO	EQ	08-Nov-2021	862.45	870.00	876.20	861.25	873.90	873.85	868.81	424301	3686.36	38186	295464	69.64
APLLTD	EQ	08-Nov-2021	778.05	779.00	789.60	767.00	786.00	786.30	781.73	205533	1606.72	10475	94414	45.94
APOLLO	EQ	08-Nov-2021	120.25	120.35	126.00	120.35	124.65	125.10	123.83	411928	510.07	6622	216255	52.50
APOLLOHOSP	EQ	08-Nov-2021	4438.55	4438.60	4475.00	4378.00	4411.00	4405.35	4425.42	285968	12655.28	31162	144623	50.57
APOLLOPIPE	EQ	08-Nov-2021	1769.05	1781.45	1781.45	1711.00	1750.00	1744.25	1744.70	19243	335.73	3358	10098	52.48
APOLLOTYRE	EQ	08-Nov-2021	222.55	223.00	230.00	221.00	229.20	229.45	227.61	5398970	12288.77	40048	2565072	47.51
APOLSINHOT	EQ	08-Nov-2021	808.95	830.45	830.50	810.00	825.00	823.10	817.51	503	4.11	89	326	64.81
APTECHT	EQ	08-Nov-2021	364.60	364.30	382.10	354.85	372.00	372.25	373.73	381365	1425.28	16482	110694	29.03
APTUS	EQ	08-Nov-2021	347.35	349.70	360.35	347.30	355.80	358.15	355.09	1012267	3594.47	36708	759247	75.00
ARCHIDPLY	EQ	08-Nov-2021	40.25	41.20	41.25	38.25	38.25	38.25	38.93	73870	28.76	798	52225	70.70
ARCHIES	EQ	08-Nov-2021	17.35	17.50	17.50	16.50	16.85	16.90	16.92	61194	10.35	290	45409	74.20
ARENTERP	EQ	08-Nov-2021	27.00	28.00	29.70	26.35	29.70	29.70	29.05	14918	4.33	213	11608	77.81
ARIES	EQ	08-Nov-2021	138.95	139.90	165.00	139.90	162.50	161.45	157.20	466455	733.25	9310	154564	33.14
ARIHANT	BE	08-Nov-2021	50.15	47.65	47.65	47.65	47.65	47.65	47.65	4354	2.07	74	-	-
ARIHANTCAP	EQ	08-Nov-2021	160.80	160.70	168.90	159.25	162.00	161.95	163.45	220692	360.73	4998	119667	54.22
ARIHANTSUP	EQ	08-Nov-2021	183.30	184.00	184.95	173.30	178.20	178.30	181.17	193632	350.80	2392	88031	45.46
ARMANFIN	EQ	08-Nov-2021	1034.05	1050.10	1055.00	1004.95	1021.00	1018.40	1022.29	31271	319.68	2976	17708	56.63
AROGRANITE	EQ	08-Nov-2021	70.05	70.05	71.90	68.60	69.30	70.05	70.15	84785	59.48	1008	60204	71.01
ARROWGREEN	EQ	08-Nov-2021	113.25	113.25	115.90	105.25	108.60	108.75	110.64	18990	21.01	823	12447	65.55
ARSHIYA	EQ	08-Nov-2021	31.75	32.05	32.60	30.40	30.40	30.60	31.25	206270	64.46	774	167292	81.10
ARSSINFRA	EQ	08-Nov-2021	28.35	28.40	29.00	27.45	27.90	28.05	28.33	13956	3.95	270	10252	73.46
ARTEMISMED	EQ	08-Nov-2021	34.95	35.45	35.45	33.95	34.00	34.05	34.13	54929	18.75	598	47271	86.06
ARTNIRMAN	EQ	08-Nov-2021	55.40	58.15	58.15	58.15	58.15	58.15	58.15	2457	1.43	8	2457	100.00
ARVEE	EQ	08-Nov-2021	72.65	74.85	74.85	71.80	72.80	72.95	73.75	2860	2.11	54	1702	59.51
ARVIND	EQ	08-Nov-2021	137.40	138.25	141.00	134.70	140.45	140.25	139.29	2257234	3144.16	19864	1072271	47.50
ARVINDFASN	EQ	08-Nov-2021	328.20	329.00	336.00	328.60	334.00	333.75	332.50	262284	872.09	5517	147986	56.42
ARVSMART	BE	08-Nov-2021	236.65	241.80	246.70	225.00	228.00	229.20	233.73	74382	173.85	740	-	-
ASAHIINDIA	EQ	08-Nov-2021	444.60	449.00	454.65	442.55	451.00	450.00	450.91	255430	1151.76	9398	64031	25.07
ASAHISONG	EQ	08-Nov-2021	314.40	318.80	334.00	315.10	323.25	323.35	321.58	10155	32.66	1076	6808	67.04
ASAL	EQ	08-Nov-2021	109.25	114.70	114.70	114.70	114.70	114.70	114.70	8303	9.52	95	8303	100.00
ASALCBR	EQ	08-Nov-2021	591.10	600.00	603.80	581.10	587.50	589.75	590.43	213711	1261.81	13429	58280	27.27
ASHAPURMIN	EQ	08-Nov-2021	111.55	111.55	112.40	106.50	107.50	107.85	108.33	91678	99.32	1499	61399	66.97
ASHIANA	EQ	08-Nov-2021	192.65	193.00	193.65	188.80	191.00	191.25	190.74	82941	158.20	2272	37885	45.68
ASHIMASYN	EQ	08-Nov-2021	17.30	17.50	18.05	16.65	17.80	17.75	17.55	35435	6.22	279	23555	66.47
ASHOKA	EQ	08-Nov-2021	107.75	108.50	109.65	106.45	108.40	108.35	108.24	766501	829.67	7925	296194	38.64
ASHOKLEY	EQ	08-Nov-2021	144.95	146.35	150.25	145.40	146.00	146.05	147.17	21829295	32125.30	119913	6402831	29.33
ASIANHOTNR	EQ	08-Nov-2021	84.85	86.80	86.80	84.20	85.10	84.85	84.91	7598	6.45	302	3566	46.93
ASIANPAINT	EQ	08-Nov-2021	3159.25	3165.00	3181.00	3095.15	3139.00	3138.00	3133.29	787824	24684.82	81516	395367	50.18
ASIANTILES	EQ	08-Nov-2021	135.20	137.25	138.80	135.25	136.50	136.25	136.58	261162	356.71	3584	154203	59.04
ASLIND	SM	08-Nov-2021	24.95	23.80	23.80	23.80	23.80	23.80	23.80	120000	28.56	6	120000	100.00
ASPINWALL	EQ	08-Nov-2021	180.00	184.00	185.75	176.05	179.00	178.60	180.32	13304	23.99	1013	6722	50.53
ASTEC	EQ	08-Nov-2021	1306.00	1305.00	1346.40	1276.00	1330.00	1322.90	1315.47	17143	225.51	2742	9490	55.36
ASTERDM	EQ	08-Nov-2021	193.75	195.90	197.00	191.10	192.70	192.00	193.12	265031	511.84	6935	121579	45.87
ASTRAL	EQ	08-Nov-2021	2257.95	2272.00	2272.00	2218.00	2267.10	2266.00	2251.41	352664	7939.91	38829	150847	42.77
ASTRAMICRO	EQ	08-Nov-2021	258.60	261.65	283.90	260.85	271.30	272.50	274.20	3830442	10502.98	52707	1558266	40.68
ASTRAZEN	EQ	08-Nov-2021	3050.35	3035.25	3060.25	2994.25	3028.00	3005.65	3028.46	14659	443.94	2365	8842	60.32
ASTRON	EQ	08-Nov-2021	53.05	53.20	53.20	52.10	52.25	52.25	52.59	30980	16.29	537	17218	55.58
ATALREAL	SM	08-Nov-2021	170.70	170.70	170.70	167.05	167.05	167.05	168.58	4800	8.09	3	3200	66.67
ATFL	EQ	08-Nov-2021	1006.45	1011.50	1011.50	990.30	990.35	996.80	999.82	3137	31.36	508	2023	64.49
ATGL	BE	08-Nov-2021	1433.95	1415.00	1505.60	1415.00	1505.00	1501.60	1476.74	396785	5859.47	10832	-	-
ATLANTA	EQ	08-Nov-2021	17.95	18.80	18.80	18.55	18.80	18.80	18.80	73241	13.77	387	62344	85.12
ATUL	EQ	08-Nov-2021	8932.75	8947.00	8949.95	8805.00	8835.15	8835.85	8832.21	43000	3797.85	5267	30635	71.24
ATULAUTO	EQ	08-Nov-2021	249.95	249.25	251.60	240.75	244.00	244.60	245.82	420556	1033.79	13354	111766	26.58
AUBANK	EQ	08-Nov-2021	1223.60	1225.00	1252.90	1198.00	1247.00	1244.50	1225.39	503706	6172.36	26173	146532	29.09
AURIONPRO	EQ	08-Nov-2021	244.90	245.10	245.10	234.95	237.95	237.95	239.72	55648	133.40	4267	33977	61.06
AUROPHARMA	EQ	08-Nov-2021	690.05	690.05	693.70	662.10	670.85	672.00	670.63	4500837	30183.86	158695	2036418	45.25
AURUM	EQ	08-Nov-2021	94.80	93.90	97.10	92.00	94.00	94.00	94.50	278593	263.26	4579	175602	63.03
AUSOMENT	EQ	08-Nov-2021	64.50	65.00	65.95	62.30	62.55	63.20	63.78	5903	3.77	213	3493	59.17
AUTOAXLES	EQ	08-Nov-2021	1403.90	1410.95	1456.00	1365.90	1418.00	1421.15	1423.53	111081	1581.28	9792	23454	21.11
AUTOIND	EQ	08-Nov-2021	68.40	69.95	71.40	65.00	66.45	66.15	67.31	145413	97.88	1386	90715	62.38
AVADHSUGAR	EQ	08-Nov-2021	436.20	433.10	447.95	430.90	442.15	443.95	441.83	83937	370.86	3233	39079	46.56
AVANTIFEED	EQ	08-Nov-2021	556.60	560.00	572.25	553.55	565.00	565.35	562.30	123605	695.03	6625	45153	36.53
AVG	SM	08-Nov-2021	53.50	51.10	53.00	51.10	53.00	53.00	52.05	2400	1.25	2	1200	50.00
AVROIND	SM	08-Nov-2021	61.70	64.75	64.75	64.75	64.75	64.75	64.75	4000	2.59	2	4000	100.00
AVTNPL	EQ	08-Nov-2021	83.00	84.00	85.30	83.15	84.75	84.55	84.47	124510	105.17	2366	55757	44.78
AWHCL	EQ	08-Nov-2021	311.30	313.00	314.25	305.65	310.05	310.60	310.15	138922	430.87	5625	61388	44.19
AXISBANK	EQ	08-Nov-2021	752.95	761.00	761.00	741.50	753.00	751.05	748.23	13872770	103800.33	167086	9934335	71.61
AXISBNKETF	EQ	08-Nov-2021	397.14	396.45	396.82	391.33	394.94	394.94	394.01	865	3.41	59	703	81.27
AXISBPSETF	EQ	08-Nov-2021	10.38	10.39	10.39	10.36	10.39	10.38	10.38	36331	3.77	6721	33833	93.12
AXISCADES	EQ	08-Nov-2021	85.15	89.40	89.40	89.40	89.40	89.40	89.40	31568	28.22	175	31568	100.00
AXISCETF	EQ	08-Nov-2021	72.27	73.10	73.10	70.05	70.50	70.54	70.47	3041	2.14	327	2758	90.69
AXISGOLD	EQ	08-Nov-2021	41.35	41.46	42.00	41.40	41.45	41.42	41.53	104345	43.34	8301	68812	65.95
AXISHCETF	EQ	08-Nov-2021	87.58	87.50	87.50	85.60	86.60	86.63	86.71	4256	3.69	266	2801	65.81
AXISNIFTY	EQ	08-Nov-2021	188.63	191.00	192.89	187.41	190.00	191.83	189.08	10612	20.07	226	8681	81.80
AXISTECETF	EQ	08-Nov-2021	359.57	362.99	364.40	348.95	359.95	359.44	357.67	5672	20.29	144	4007	70.65
AYMSYNTEX	EQ	08-Nov-2021	103.45	105.70	107.05	102.20	102.70	102.55	103.65	29650	30.73	1002	16666	56.21
BAFNAPH	EQ	08-Nov-2021	129.45	126.35	132.90	126.35	130.50	129.90	129.97	3735	4.85	277	2745	73.49
BAGFILMS	BE	08-Nov-2021	3.00	2.95	3.05	2.90	3.00	3.00	2.97	50082	1.49	132	-	-
BAJAJ-AUTO	EQ	08-Nov-2021	3759.35	3791.00	3800.00	3743.60	3773.00	3777.30	3776.02	261609	9878.41	25094	124135	47.45
BAJAJCON	EQ	08-Nov-2021	227.20	230.45	230.50	222.30	222.90	222.75	223.67	639680	1430.80	16039	371781	58.12
BAJAJELEC	EQ	08-Nov-2021	1110.90	1123.90	1123.90	1093.00	1097.30	1098.25	1099.67	88356	971.62	16366	46211	52.30
BAJAJFINSV	EQ	08-Nov-2021	17594.00	17650.90	18392.95	17515.00	18330.30	18319.75	18039.08	316199	57039.39	56185	64167	20.29
BAJAJHIND	EQ	08-Nov-2021	13.80	13.90	13.95	13.70	13.80	13.75	13.82	2074797	286.69	4889	1449951	69.88
BAJAJHLDNG	EQ	08-Nov-2021	4957.75	4950.10	5067.75	4914.05	5049.95	5021.40	4982.22	48440	2413.39	6570	14624	30.19
BAJFINANCE	EQ	08-Nov-2021	7525.10	7543.90	7713.15	7486.00	7688.00	7673.65	7633.83	900301	68727.45	83917	360973	40.09
BALAJITELE	EQ	08-Nov-2021	63.85	63.60	64.80	63.60	64.30	64.35	64.39	159722	102.85	1912	81880	51.26
BALAMINES	EQ	08-Nov-2021	3453.00	3492.90	3500.00	3289.15	3303.00	3294.50	3325.90	129898	4320.28	21978	84283	64.88
BALAXI	EQ	08-Nov-2021	580.65	591.75	591.75	560.20	560.20	566.75	571.92	1363	7.80	194	943	69.19
BALKRISHNA	EQ	08-Nov-2021	24.00	22.85	24.35	22.80	22.90	22.85	23.36	5633	1.32	105	4386	77.86
BALKRISIND	EQ	08-Nov-2021	2437.30	2439.15	2476.90	2430.00	2458.00	2459.10	2465.50	332479	8197.26	38370	217388	65.38
BALLARPUR	BZ	08-Nov-2021	1.15	1.15	1.20	1.10	1.15	1.15	1.15	4305054	49.52	708	-	-
BALMLAWRIE	EQ	08-Nov-2021	128.05	129.35	129.35	127.65	128.20	128.20	128.40	172662	221.70	3237	96254	55.75
BALPHARMA	EQ	08-Nov-2021	97.30	96.50	103.00	96.50	99.30	99.05	99.69	51560	51.40	978	26246	50.90
BALRAMCHIN	EQ	08-Nov-2021	336.90	338.10	340.00	330.55	331.90	332.90	334.65	1334467	4465.82	30348	394577	29.57
BANARBEADS	EQ	08-Nov-2021	75.00	76.50	79.00	75.65	77.60	77.80	77.76	15706	12.21	394	9686	61.67
BANARISUG	EQ	08-Nov-2021	2216.50	2250.00	2324.00	2200.45	2309.95	2300.80	2288.11	8181	187.19	600	4869	59.52
BANCOINDIA	EQ	08-Nov-2021	190.95	191.05	200.00	190.40	198.65	198.00	196.62	236328	464.67	7144	143511	60.73
BANDHANBNK	EQ	08-Nov-2021	299.50	299.50	303.20	292.15	296.55	295.50	295.37	7635103	22552.05	72336	2366057	30.99
BANG	EQ	08-Nov-2021	34.05	33.50	34.60	33.30	34.05	34.10	34.09	4827	1.65	101	3191	66.11
BANKA	EQ	08-Nov-2021	72.95	72.50	74.30	72.50	73.50	73.40	73.56	4028	2.96	120	2368	58.79
BANKBARODA	EQ	08-Nov-2021	102.60	103.00	106.40	101.45	106.30	105.65	104.08	66190588	68890.79	161783	13063915	19.74
BANKBEES	EQ	08-Nov-2021	397.69	404.88	404.88	392.08	398.40	397.48	395.04	565984	2235.87	9856	214609	37.92
BANKINDIA	EQ	08-Nov-2021	63.10	63.50	63.95	62.30	63.35	63.20	63.28	8960699	5670.61	19741	2869772	32.03
BANSWRAS	EQ	08-Nov-2021	206.10	206.15	210.85	205.00	208.50	207.55	208.59	22535	47.01	1021	14385	63.83
BARBEQUE	EQ	08-Nov-2021	1624.15	1624.00	1899.00	1546.35	1868.10	1823.50	1736.85	667442	11592.45	87526	151402	22.68
BARTRONICS	BZ	08-Nov-2021	3.65	3.80	3.80	3.50	3.75	3.70	3.66	23961	0.88	62	-	-
BASF	EQ	08-Nov-2021	3229.60	3244.70	3245.00	3125.00	3155.05	3159.40	3155.75	50868	1605.27	6618	15338	30.15
BASML	EQ	08-Nov-2021	69.10	68.20	70.55	68.20	69.00	69.30	69.71	157361	109.69	1284	106041	67.39
BATAINDIA	EQ	08-Nov-2021	2043.00	2058.00	2150.00	2047.10	2140.75	2131.90	2115.07	1035835	21908.68	54805	125227	12.09
BAYERCROP	EQ	08-Nov-2021	4768.65	4770.00	4849.90	4742.45	4831.00	4838.55	4816.82	18541	893.09	4062	8188	44.16
BBL	EQ	08-Nov-2021	1684.75	1731.75	1745.00	1665.25	1692.00	1697.40	1699.91	24003	408.03	2049	13546	56.43
BBTC	EQ	08-Nov-2021	1111.40	1118.00	1118.00	1095.65	1105.50	1104.85	1107.00	31310	346.60	3274	15992	51.08
BBTCL	SM	08-Nov-2021	95.00	95.10	96.00	95.10	96.00	96.00	95.55	6000	5.73	2	6000	100.00
BCG	EQ	08-Nov-2021	75.35	78.00	79.10	75.30	79.10	79.05	78.38	4917980	3854.50	12027	2605519	52.98
BCLIND	EQ	08-Nov-2021	235.85	239.10	239.10	232.00	232.40	232.45	233.49	34604	80.80	1459	21787	62.96
BCONCEPTS	SM	08-Nov-2021	43.65	43.65	45.75	43.65	45.75	45.75	44.70	6000	2.68	2	3000	50.00
BCP	EQ	08-Nov-2021	3.85	3.85	3.90	3.80	3.80	3.85	3.85	100631	3.88	253	73277	72.82
BDL	EQ	08-Nov-2021	428.15	430.00	430.60	423.00	428.15	429.35	427.68	121808	520.95	5190	62360	51.20
BEARDSELL	EQ	08-Nov-2021	15.75	16.40	16.40	15.40	16.00	16.00	15.70	6394	1.00	47	4198	65.66
BECTORFOOD	EQ	08-Nov-2021	421.85	427.70	427.70	417.00	419.20	420.30	421.58	159223	671.26	6925	93092	58.47
BEDMUTHA	EQ	08-Nov-2021	51.25	51.35	53.35	50.20	51.00	51.20	51.70	35608	18.41	398	18099	50.83
BEL	EQ	08-Nov-2021	201.85	201.55	213.30	201.55	212.90	212.45	209.91	11964610	25114.66	96020	3476157	29.05
BEML	EQ	08-Nov-2021	1599.90	1595.00	1615.00	1590.20	1597.00	1597.15	1597.62	192962	3082.80	6813	125482	65.03
BEPL	EQ	08-Nov-2021	180.70	182.00	183.85	179.10	182.50	182.70	182.20	493234	898.65	7868	241764	49.02
BERGEPAINT	EQ	08-Nov-2021	763.00	767.00	768.70	751.90	756.95	755.35	758.19	544212	4126.14	24227	264867	48.67
BESTAGRO	EQ	08-Nov-2021	1366.40	1366.00	1366.40	1280.00	1311.60	1310.50	1339.17	58839	787.95	1820	8866	15.07
BETA	SM	08-Nov-2021	590.15	580.00	625.00	580.00	615.00	615.00	609.36	4400	26.81	11	4000	90.91
BEWLTD	SM	08-Nov-2021	285.30	299.45	299.55	285.00	294.90	294.90	292.17	26000	75.97	12	16000	61.54
BFINVEST	EQ	08-Nov-2021	338.00	338.15	352.30	333.40	344.80	344.20	345.19	36837	127.16	1735	10587	28.74
BFUTILITIE	EQ	08-Nov-2021	425.25	426.00	459.80	420.60	447.50	446.60	444.42	418739	1860.96	13553	150161	35.86
BGLOBAL	BE	08-Nov-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	74477	2.23	31	-	-
BGRENERGY	EQ	08-Nov-2021	64.10	64.75	64.80	63.35	63.60	63.60	63.96	126552	80.94	2024	52495	41.48
BHAGCHEM	EQ	08-Nov-2021	830.40	849.95	904.90	805.00	820.00	821.00	831.85	3577	29.76	233	3101	86.69
BHAGERIA	EQ	08-Nov-2021	261.85	266.45	285.00	261.75	284.70	281.40	272.94	117593	320.96	5393	46660	39.68
BHAGYANGR	EQ	08-Nov-2021	48.05	48.45	48.90	47.55	48.05	48.05	48.21	6260	3.02	89	4462	71.28
BHAGYAPROP	EQ	08-Nov-2021	32.35	32.05	32.90	31.45	31.65	31.85	31.98	34357	10.99	404	3572	10.40
BHANDARI	EQ	08-Nov-2021	3.60	3.65	3.75	3.60	3.70	3.70	3.68	460119	16.92	920	274534	59.67
BHARATFORG	EQ	08-Nov-2021	781.35	782.00	820.90	781.50	815.40	814.65	807.21	3228051	26057.11	66162	635260	19.68
BHARATGEAR	EQ	08-Nov-2021	167.50	167.00	167.00	162.00	163.70	163.35	163.70	42640	69.80	2812	24122	56.57
BHARATRAS	EQ	08-Nov-2021	10282.70	10300.00	10350.00	10170.00	10199.75	10197.25	10220.85	2073	211.88	740	1579	76.17
BHARATWIRE	EQ	08-Nov-2021	57.25	58.00	58.00	56.00	56.20	56.35	56.81	13567	7.71	266	10055	74.11
BHARTIARTL	EQ	08-Nov-2021	701.10	707.45	714.90	704.00	710.60	709.00	709.78	7565546	53698.84	151956	4063396	53.71
BHEL	EQ	08-Nov-2021	71.65	72.15	73.90	71.95	72.80	73.00	72.97	40376175	29460.85	71959	7793506	19.30
BIGBLOC	EQ	08-Nov-2021	154.15	156.90	169.00	156.90	163.90	162.80	163.31	109135	178.23	4984	58246	53.37
BIL	EQ	08-Nov-2021	200.60	204.95	205.00	198.05	200.40	200.65	202.78	5378	10.91	301	4085	75.96
BINDALAGRO	EQ	08-Nov-2021	23.80	24.20	24.20	22.25	22.70	22.75	22.75	336530	76.57	1864	174315	51.80
BIOCON	EQ	08-Nov-2021	348.65	349.50	350.95	343.55	348.50	348.75	347.73	1043298	3627.87	16500	247491	23.72
BIOFILCHEM	EQ	08-Nov-2021	62.35	63.80	63.80	61.00	61.85	61.85	61.96	25361	15.71	697	15024	59.24
BIRET	RR	08-Nov-2021	292.13	294.90	294.90	283.00	293.00	290.47	292.16	399659	1167.65	4967	359846	90.04
BIRLACABLE	EQ	08-Nov-2021	86.70	87.10	87.90	85.00	85.50	85.50	86.21	22710	19.58	588	17139	75.47
BIRLACORPN	EQ	08-Nov-2021	1542.60	1522.00	1606.00	1521.00	1580.00	1573.25	1587.05	270887	4299.10	20144	124008	45.78
BIRLAMONEY	EQ	08-Nov-2021	61.80	62.95	62.95	61.10	61.40	61.40	61.60	67291	41.45	921	38781	57.63
BIRLATYRE	EQ	08-Nov-2021	24.55	24.55	24.75	24.15	24.25	24.25	24.47	238372	58.33	2012	178330	74.81
BKMINDST	BZ	08-Nov-2021	1.35	1.40	1.40	1.30	1.40	1.35	1.37	26253	0.36	130	-	-
BLBLIMITED	EQ	08-Nov-2021	11.90	12.40	12.45	12.40	12.45	12.45	12.44	22179	2.76	82	22179	100.00
BLISSGVS	EQ	08-Nov-2021	104.75	105.25	105.65	103.90	104.70	104.60	104.52	302325	315.98	3409	138485	45.81
BLKASHYAP	EQ	08-Nov-2021	28.05	28.70	28.95	27.25	28.45	28.35	28.15	1215077	342.08	933	765473	63.00
BLS	BE	08-Nov-2021	229.85	231.00	231.90	225.00	225.90	225.75	226.96	57518	130.54	904	-	-
BLUECHIP	BE	08-Nov-2021	0.35	0.35	0.35	0.35	0.35	0.35	0.35	10310	0.04	8	-	-
BLUEDART	EQ	08-Nov-2021	6825.25	6830.00	7148.95	6826.30	7065.00	7076.40	7061.84	50718	3581.62	10341	18640	36.75
BLUESTARCO	EQ	08-Nov-2021	1023.90	1035.50	1050.00	1006.00	1035.00	1029.95	1030.12	103679	1068.02	13030	44075	42.51
BMETRICS	SM	08-Nov-2021	125.00	129.40	131.25	128.00	131.25	131.25	129.35	9600	12.42	8	8400	87.50
BODALCHEM	EQ	08-Nov-2021	131.20	131.85	135.00	128.00	133.00	133.45	132.69	790504	1048.93	10139	279975	35.42
BOHRA	SM	08-Nov-2021	4.85	5.05	5.05	5.00	5.00	5.00	5.03	4000	0.20	2	4000	100.00
BOMDYEING	EQ	08-Nov-2021	95.35	96.15	96.25	94.30	94.55	94.50	95.03	1684917	1601.24	10812	449511	26.68
BOROLTD	EQ	08-Nov-2021	298.20	297.60	302.00	290.75	297.00	299.65	297.44	280269	833.65	9616	95279	34.00
BORORENEW	EQ	08-Nov-2021	487.60	492.00	492.75	472.00	476.30	476.55	480.68	379194	1822.70	14163	186461	49.17
BOSCHLTD	EQ	08-Nov-2021	17779.85	17787.00	18350.00	17721.10	18280.20	18245.45	18111.55	42094	7623.87	11398	15995	38.00
BPCL	EQ	08-Nov-2021	419.75	424.00	432.75	421.45	432.75	431.75	427.74	5935209	25387.05	150180	3177054	53.53
BPL	BE	08-Nov-2021	82.90	80.10	83.70	78.80	78.80	78.80	80.09	465559	372.85	3244	-	-
BRFL	BZ	08-Nov-2021	7.05	7.05	7.05	6.80	6.95	6.85	6.89	93815	6.47	231	-	-
BRIGADE	EQ	08-Nov-2021	496.65	496.75	501.95	488.15	494.90	494.70	495.00	205146	1015.48	9318	58115	28.33
BRIGHT	SM	08-Nov-2021	5.20	5.15	5.25	5.10	5.15	5.15	5.20	48000	2.49	16	39000	81.25
BRITANNIA	EQ	08-Nov-2021	3652.60	3666.00	3728.85	3620.00	3715.05	3717.70	3681.22	336938	12403.43	39015	122722	36.42
BRITANNIA	N2	08-Nov-2021	31.08	30.98	31.25	30.98	31.01	31.01	31.01	4630	1.44	37	4430	95.68
BRITANNIA	N3	08-Nov-2021	29.45	29.40	29.65	29.40	29.45	29.45	29.46	9892	2.91	240	9478	95.81
BRNL	EQ	08-Nov-2021	28.90	29.45	29.45	28.35	28.75	28.75	28.84	15737	4.54	298	12454	79.14
BROOKS	EQ	08-Nov-2021	119.05	119.05	121.40	115.30	116.00	117.15	118.05	28654	33.83	520	19793	69.08
BSE	EQ	08-Nov-2021	1382.30	1393.65	1405.00	1382.00	1402.15	1399.80	1394.24	416177	5802.49	21760	171056	41.10
BSHSL	EQ	08-Nov-2021	280.55	289.95	294.55	278.35	280.00	280.25	284.38	1214	3.45	40	865	71.25
BSL	EQ	08-Nov-2021	89.55	89.05	94.00	88.00	94.00	94.00	93.68	68263	63.95	579	46946	68.77
BSLGOLDETF	EQ	08-Nov-2021	4349.95	4355.05	4398.95	4355.05	4390.00	4385.05	4385.77	792	34.74	148	666	84.09
BSLNIFTY	EQ	08-Nov-2021	199.07	200.99	203.90	198.00	200.97	200.90	200.09	1962	3.93	105	1725	87.92
BSLSENETFG	EQ	08-Nov-2021	570.50	583.00	583.00	570.02	579.26	579.26	579.13	39	0.23	12	31	79.49
BSOFT	EQ	08-Nov-2021	408.75	410.00	419.95	405.00	418.50	416.25	412.05	1132496	4666.47	17848	522389	46.13
BURGERKING	EQ	08-Nov-2021	162.00	163.10	163.55	159.85	161.50	161.90	161.80	1135873	1837.88	12114	363684	32.02
BURNPUR	BE	08-Nov-2021	2.80	2.75	2.90	2.70	2.90	2.90	2.88	40032	1.15	43	-	-
BUTTERFLY	BE	08-Nov-2021	1008.90	1018.80	1030.00	990.10	1000.00	1002.45	1010.65	11207	113.26	759	-	-
BVCL	BE	08-Nov-2021	20.45	20.05	21.40	19.45	20.30	20.30	19.85	79804	15.84	185	-	-
BYKE	EQ	08-Nov-2021	39.65	41.00	42.40	40.25	40.90	40.80	41.40	747896	309.63	4266	428295	57.27
CADILAHC	EQ	08-Nov-2021	491.75	497.90	497.90	486.65	496.00	494.50	492.54	1310748	6455.94	21504	242370	18.49
CALSOFT	BE	08-Nov-2021	32.50	31.15	32.80	31.00	31.00	31.10	31.42	46452	14.60	312	-	-
CAMLINFINE	EQ	08-Nov-2021	166.60	167.50	168.40	164.55	165.80	165.20	166.56	303839	506.07	9440	130278	42.88
CAMS	EQ	08-Nov-2021	3032.35	3085.00	3095.40	3010.00	3018.00	3017.05	3034.69	196699	5969.20	14768	160318	81.50
CANBK	EQ	08-Nov-2021	228.80	229.95	246.00	228.75	246.00	244.25	238.08	48428300	115300.07	221715	13202924	27.26
CANDC	BZ	08-Nov-2021	3.35	3.35	3.35	3.20	3.20	3.20	3.22	16795	0.54	33	-	-
CANFINHOME	EQ	08-Nov-2021	648.95	649.10	659.85	640.60	655.00	653.90	651.81	522310	3404.46	12270	168130	32.19
CANTABIL	BE	08-Nov-2021	578.55	578.60	584.00	576.60	577.00	577.00	578.00	1230	7.11	46	-	-
CAPACITE	EQ	08-Nov-2021	180.95	181.90	181.90	176.45	177.65	178.00	178.79	128733	230.16	3492	72929	56.65
CAPLIPOINT	EQ	08-Nov-2021	842.25	848.65	859.95	840.00	852.00	849.80	852.44	187984	1602.44	10125	50160	26.68
CAPTRUST	EQ	08-Nov-2021	99.55	97.50	103.30	92.35	96.90	96.25	98.94	67056	66.35	1107	29231	43.59
CARBORUNIV	EQ	08-Nov-2021	848.25	850.90	884.00	830.00	878.00	876.50	856.09	214354	1835.06	12862	144915	67.61
CAREERP	EQ	08-Nov-2021	141.85	142.00	148.00	140.15	147.25	146.20	144.48	34199	49.41	746	19266	56.33
CARERATING	EQ	08-Nov-2021	672.30	678.90	678.90	669.25	671.65	672.75	671.36	132313	888.29	7200	99588	75.27
CARTRADE	EQ	08-Nov-2021	1166.45	1170.25	1174.60	1139.00	1143.90	1143.75	1151.92	103787	1195.54	10810	63128	60.82
CASTROLIND	EQ	08-Nov-2021	141.00	141.00	141.15	137.40	138.25	137.95	138.81	765740	1062.90	14318	522656	68.26
CCCL	BE	08-Nov-2021	0.75	0.75	0.80	0.70	0.80	0.80	0.74	147135	1.08	109	-	-
CCHHL	EQ	08-Nov-2021	7.15	7.25	7.35	6.95	7.10	7.00	7.09	95585	6.78	239	70853	74.13
CCL	EQ	08-Nov-2021	387.80	388.90	389.40	375.00	387.00	387.00	381.87	324500	1239.18	13870	118266	36.45
CDSL	EQ	08-Nov-2021	1467.90	1470.00	1480.00	1430.00	1453.30	1450.20	1455.58	650913	9474.57	54603	384181	59.02
CEATLTD	EQ	08-Nov-2021	1269.15	1275.00	1275.00	1251.30	1267.40	1265.60	1261.40	53987	680.99	6659	21591	39.99
CEBBCO	EQ	08-Nov-2021	34.45	34.50	35.15	33.90	34.50	34.50	34.59	103003	35.63	511	66881	64.93
CELEBRITY	EQ	08-Nov-2021	9.95	10.15	10.15	9.65	9.75	9.75	9.75	34723	3.39	157	25134	72.38
CENTENKA	EQ	08-Nov-2021	439.00	440.05	443.20	433.40	437.40	436.60	437.85	28834	126.25	2209	17042	59.10
CENTEXT	EQ	08-Nov-2021	8.50	8.60	8.60	8.30	8.40	8.40	8.44	180034	15.19	457	131597	73.10
CENTRALBK	EQ	08-Nov-2021	22.05	22.30	22.40	21.80	22.35	22.20	22.09	4043794	893.46	7870	1317702	32.59
CENTRUM	EQ	08-Nov-2021	41.65	41.60	41.95	40.50	40.75	40.85	41.11	291212	119.71	2733	167131	57.39
CENTUM	EQ	08-Nov-2021	607.30	607.30	643.50	585.30	624.00	621.30	616.24	59491	366.60	3492	24221	40.71
CENTURYPLY	EQ	08-Nov-2021	644.30	655.00	674.20	650.50	662.90	663.00	664.51	985728	6550.22	41196	322436	32.71
CENTURYTEX	EQ	08-Nov-2021	856.45	856.45	881.00	841.90	865.45	867.35	869.74	501730	4363.74	17164	103054	20.54
CERA	EQ	08-Nov-2021	5517.20	5556.00	5561.95	5460.05	5510.00	5493.70	5495.41	2267	124.58	1055	1010	44.55
CEREBRAINT	EQ	08-Nov-2021	57.35	57.95	60.00	56.00	59.25	59.50	58.87	611231	359.82	4750	354872	58.06
CESC	EQ	08-Nov-2021	91.60	92.15	92.60	90.70	91.65	91.90	91.81	4146275	3806.56	27096	2458971	59.31
CGCL	EQ	08-Nov-2021	523.00	525.60	525.60	508.15	508.20	510.85	512.79	11042	56.62	1426	5680	51.44
CGPOWER	BE	08-Nov-2021	164.75	166.70	169.50	160.30	163.00	162.70	165.35	1259368	2082.35	7486	-	-
CHALET	EQ	08-Nov-2021	247.10	254.00	274.80	249.25	265.85	263.20	267.39	2968748	7938.19	53123	463135	15.60
CHAMBLFERT	EQ	08-Nov-2021	351.30	348.50	358.00	345.00	356.20	354.85	350.63	958346	3360.26	25467	376852	39.32
CHEMBOND	EQ	08-Nov-2021	209.20	206.25	217.30	206.25	213.80	213.00	212.92	34620	73.71	1721	20763	59.97
CHEMCON	EQ	08-Nov-2021	406.20	406.40	412.55	404.05	407.45	407.55	406.80	156711	637.50	5674	60476	38.59
CHEMFAB	EQ	08-Nov-2021	172.00	172.00	174.10	168.05	170.05	170.90	170.53	7947	13.55	330	5148	64.78
CHEMPLASTS	EQ	08-Nov-2021	671.25	670.00	670.00	653.00	657.30	656.55	660.67	391016	2583.34	11439	266853	68.25
CHENNPETRO	EQ	08-Nov-2021	122.05	122.90	123.95	121.15	121.70	121.65	122.41	473535	579.67	6685	210681	44.49
CHOLAFIN	EQ	08-Nov-2021	615.05	615.00	642.40	614.55	639.95	638.30	632.96	2932399	18560.97	75914	708313	24.15
CHOLAHLDNG	EQ	08-Nov-2021	696.25	700.00	705.25	690.35	699.55	699.70	699.64	155390	1087.16	4052	103096	66.35
CIGNITITEC	EQ	08-Nov-2021	635.55	632.00	643.00	621.60	634.65	634.25	634.59	107768	683.88	5883	53890	50.01
CINELINE	EQ	08-Nov-2021	107.35	107.35	111.95	105.30	106.15	106.50	108.06	28337	30.62	557	16080	56.75
CINEVISTA	EQ	08-Nov-2021	15.35	15.35	15.35	14.75	15.00	15.05	14.98	15050	2.25	154	11572	76.89
CIPLA	EQ	08-Nov-2021	910.70	917.95	917.95	898.70	913.95	913.70	908.27	860650	7816.99	30471	254204	29.54
CLEAN	EQ	08-Nov-2021	2070.20	2088.90	2150.00	2068.00	2120.00	2112.70	2110.57	301127	6355.49	24509	155314	51.58
CLEDUCATE	BE	08-Nov-2021	106.60	111.40	111.90	105.05	107.50	108.45	109.69	96995	106.39	615	-	-
CLNINDIA	EQ	08-Nov-2021	567.30	570.15	580.00	561.15	576.25	575.65	572.85	31266	179.11	2612	19818	63.39
CLSEL	EQ	08-Nov-2021	117.20	118.90	118.90	114.20	117.10	117.55	116.81	41357	48.31	1458	25944	62.73
CMICABLES	EQ	08-Nov-2021	41.85	42.05	42.80	41.50	42.10	41.95	41.88	19502	8.17	605	10897	55.88
CMMIPL	SM	08-Nov-2021	14.00	14.70	14.70	14.70	14.70	14.70	14.70	6000	0.88	2	6000	100.00
COALINDIA	EQ	08-Nov-2021	170.70	171.00	174.20	168.50	171.55	171.70	170.96	8761953	14979.71	60883	3230780	36.87
COASTCORP	EQ	08-Nov-2021	286.15	286.50	289.95	273.80	279.00	279.10	280.71	15995	44.90	616	12292	76.85
COCHINSHIP	EQ	08-Nov-2021	364.25	366.00	369.85	363.55	367.00	366.85	367.29	205275	753.95	5333	97785	47.64
COFFEEDAY	EQ	08-Nov-2021	38.10	38.40	38.75	37.30	37.85	37.80	37.89	723050	273.97	5013	411248	56.88
COFORGE	EQ	08-Nov-2021	5081.40	5100.00	5288.00	5025.00	5280.00	5251.65	5184.05	406781	21087.71	41992	132305	32.52
COLPAL	EQ	08-Nov-2021	1521.90	1529.00	1547.15	1510.00	1545.00	1544.20	1526.92	424429	6480.70	37883	249668	58.82
COMPINFO	EQ	08-Nov-2021	24.60	24.65	25.10	24.60	24.90	24.75	24.77	83794	20.76	446	57127	68.18
COMPUSOFT	EQ	08-Nov-2021	16.00	16.45	16.80	15.70	16.20	16.35	16.26	137991	22.43	895	99538	72.13
CONCOR	EQ	08-Nov-2021	686.55	690.95	690.95	682.35	687.80	686.70	686.67	804641	5525.23	20185	334613	41.59
CONFIPET	EQ	08-Nov-2021	86.15	86.85	86.85	84.90	85.10	85.05	85.58	573276	490.62	4773	325471	56.77
CONSOFINVT	EQ	08-Nov-2021	153.70	155.70	157.90	150.40	151.00	151.15	151.78	2045	3.10	68	1540	75.31
CONTROLPR	EQ	08-Nov-2021	330.50	330.55	333.00	324.05	332.00	331.35	329.25	9637	31.73	723	6257	64.93
CORALFINAC	EQ	08-Nov-2021	41.70	41.70	41.95	41.10	41.20	41.35	41.53	14733	6.12	239	10528	71.46
CORDSCABLE	EQ	08-Nov-2021	54.45	55.50	55.50	53.65	54.10	54.30	54.40	16021	8.72	286	11635	72.62
COROMANDEL	EQ	08-Nov-2021	780.60	779.00	784.65	771.75	778.10	777.45	776.01	251305	1950.15	22580	150896	60.04
COSMOFILMS	EQ	08-Nov-2021	1632.50	1645.95	1645.95	1590.00	1596.00	1597.20	1604.40	46698	749.22	5456	23145	49.56
COUNCODOS	EQ	08-Nov-2021	3.40	3.40	3.45	3.30	3.35	3.40	3.37	117343	3.95	279	68781	58.62
COX&KINGS	BZ	08-Nov-2021	1.60	1.65	1.65	1.55	1.60	1.55	1.57	273454	4.29	143	-	-
CPSEETF	EQ	08-Nov-2021	29.92	31.00	31.00	29.87	30.52	30.55	30.27	856087	259.18	19644	754175	88.10
CRAFTSMAN	EQ	08-Nov-2021	2604.75	2628.25	2664.00	2515.95	2571.00	2565.90	2613.22	33401	872.84	4732	14317	42.86
CREATIVE	BE	08-Nov-2021	367.90	367.90	385.40	365.00	368.00	366.05	372.92	15928	59.40	216	-	-
CREDITACC	EQ	08-Nov-2021	638.80	636.80	636.80	620.00	631.45	628.70	627.15	58914	369.48	12445	28003	47.53
CREST	EQ	08-Nov-2021	125.45	126.00	131.00	126.00	130.00	129.90	129.35	19594	25.35	233	15748	80.37
CRISIL	EQ	08-Nov-2021	2880.65	2895.10	3019.00	2881.05	2975.40	2931.35	2961.97	61472	1820.78	9318	33899	55.15
CROMPTON	EQ	08-Nov-2021	473.60	474.00	479.55	464.40	468.00	467.65	468.65	621332	2911.89	17112	301370	48.50
CSBBANK	EQ	08-Nov-2021	299.65	304.00	305.00	295.05	298.85	298.40	300.95	205195	617.54	6239	50899	24.81
CTE	EQ	08-Nov-2021	60.35	61.50	63.00	59.35	62.95	61.70	60.91	58593	35.69	586	37532	64.06
CUB	EQ	08-Nov-2021	174.25	175.00	175.10	170.20	172.00	172.05	172.16	1226213	2111.06	10053	396073	32.30
CUBEXTUB	EQ	08-Nov-2021	23.80	24.85	24.85	23.15	23.70	23.80	23.95	2547	0.61	46	1701	66.78
CUMMINSIND	EQ	08-Nov-2021	899.55	901.70	922.00	900.05	912.50	911.85	913.53	734400	6708.98	25341	400345	54.51
CUPID	EQ	08-Nov-2021	228.80	234.80	234.80	229.00	232.10	232.50	231.81	29912	69.34	1536	18083	60.45
CYBERMEDIA	EQ	08-Nov-2021	9.30	9.45	9.45	9.05	9.40	9.35	9.29	8129	0.75	71	5262	64.73
CYBERTECH	EQ	08-Nov-2021	163.85	165.00	165.00	158.00	159.15	158.50	159.64	153020	244.28	2916	112357	73.43
CYIENT	EQ	08-Nov-2021	1113.25	1124.90	1180.00	1098.30	1161.00	1167.90	1141.22	288309	3290.25	20867	117018	40.59
DAAWAT	EQ	08-Nov-2021	68.10	69.30	70.90	68.00	69.90	69.95	69.33	1156632	801.89	9649	669746	57.90
DABUR	EQ	08-Nov-2021	612.55	625.00	625.00	604.50	606.90	606.80	608.79	2428555	14784.69	65555	1587826	65.38
DALALSTCOM	BE	08-Nov-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	29157	0.32	12	-	-
DALBHARAT	EQ	08-Nov-2021	2034.85	2049.90	2132.60	2028.55	2098.25	2093.65	2097.98	436789	9163.76	28464	255237	58.43
DALMIASUG	EQ	08-Nov-2021	405.95	410.00	410.00	395.15	402.25	399.90	400.55	97168	389.21	4279	46392	47.74
DAMODARIND	EQ	08-Nov-2021	47.70	48.75	50.05	45.45	50.05	50.05	49.48	91673	45.36	306	86506	94.36
DANGEE	EQ	08-Nov-2021	204.25	202.00	203.70	197.50	199.00	198.30	198.57	2825	5.61	101	2284	80.85
DATAMATICS	EQ	08-Nov-2021	327.10	329.10	337.50	323.00	331.05	332.00	330.73	167223	553.06	8937	54503	32.59
DBCORP	EQ	08-Nov-2021	100.55	102.00	102.90	100.90	101.50	101.75	101.84	165340	168.38	4222	102720	62.13
DBL	EQ	08-Nov-2021	614.05	619.60	619.70	596.00	597.00	598.60	601.11	349335	2099.88	10856	207185	59.31
DBREALTY	EQ	08-Nov-2021	42.10	44.20	44.20	43.15	44.20	44.20	44.17	1094337	483.33	946	798976	73.01
DBSTOCKBRO	EQ	08-Nov-2021	17.20	16.60	17.95	16.60	17.65	17.20	17.28	6543	1.13	101	3956	60.46
DCAL	EQ	08-Nov-2021	212.60	212.60	217.30	208.85	214.15	213.90	213.15	299775	638.96	6752	117745	39.28
DCBBANK	EQ	08-Nov-2021	99.10	99.80	101.80	98.05	101.30	101.55	101.01	2862253	2891.22	18565	1424813	49.78
DCM	BE	08-Nov-2021	83.85	88.00	88.00	85.60	88.00	88.00	87.96	43617	38.36	231	-	-
DCMFINSERV	EQ	08-Nov-2021	3.20	3.30	3.30	3.05	3.10	3.15	3.20	16745	0.54	107	14876	88.84
DCMNVL	EQ	08-Nov-2021	293.35	306.55	308.00	300.30	308.00	308.00	306.61	61362	188.14	437	45404	73.99
DCMSHRIRAM	EQ	08-Nov-2021	989.20	989.00	1004.90	980.00	995.60	995.25	996.77	38771	386.46	2402	17718	45.70
DCW	BE	08-Nov-2021	48.50	49.00	49.20	47.00	47.30	47.15	47.43	462658	219.45	2231	-	-
DECCANCE	EQ	08-Nov-2021	715.60	719.95	747.85	705.65	738.05	739.30	736.41	81904	603.15	5881	40301	49.21
DEEPAKFERT	EQ	08-Nov-2021	408.35	410.00	411.90	404.00	408.10	407.25	407.32	136570	556.28	3479	85363	62.50
DEEPAKNTR	EQ	08-Nov-2021	2294.30	2314.00	2325.00	2254.30	2303.50	2298.85	2284.58	633222	14466.43	42501	224820	35.50
DEEPENR	EQ	08-Nov-2021	43.25	43.90	44.00	42.40	42.55	42.85	43.37	27227	11.81	331	19032	69.90
DEEPINDS	EQ	08-Nov-2021	145.40	146.90	146.90	142.00	145.00	145.25	143.98	36106	51.99	1121	20720	57.39
DELPHIFX	EQ	08-Nov-2021	616.05	624.90	624.90	590.00	595.05	596.80	602.18	2873	17.30	266	1866	64.95
DELTACORP	EQ	08-Nov-2021	282.10	284.00	289.30	281.75	286.35	286.20	286.02	5547165	15866.16	55109	1028326	18.54
DELTAMAGNT	EQ	08-Nov-2021	75.05	73.55	75.00	72.00	72.00	73.00	73.54	7351	5.41	358	4515	61.42
DEN	EQ	08-Nov-2021	44.20	44.35	44.50	43.50	44.25	44.10	43.96	1854850	815.38	4808	1031276	55.60
DENORA	EQ	08-Nov-2021	351.45	356.00	356.00	345.40	353.00	354.35	351.18	17938	62.99	1041	10969	61.15
DESTINY	SM	08-Nov-2021	15.35	14.60	14.60	14.60	14.60	14.60	14.60	18000	2.63	3	18000	100.00
DEVYANI	EQ	08-Nov-2021	146.50	149.00	154.75	145.70	150.60	149.90	150.91	18117872	27341.69	186797	6108744	33.72
DFMFOODS	EQ	08-Nov-2021	343.65	341.20	345.40	340.00	341.00	341.30	342.13	28386	97.12	1482	17328	61.04
DGCONTENT	EQ	08-Nov-2021	16.80	17.35	17.40	16.00	17.00	16.80	16.36	271276	44.37	538	163165	60.15
DHAMPURSUG	EQ	08-Nov-2021	303.95	306.95	316.00	300.30	314.90	313.75	311.69	600590	1871.96	17010	248403	41.36
DHANBANK	EQ	08-Nov-2021	15.80	15.75	15.85	15.20	15.55	15.55	15.58	701729	109.34	2092	273207	38.93
DHANI	EQ	08-Nov-2021	184.05	185.50	185.50	181.00	183.85	183.75	183.03	1036462	1897.01	11181	422749	40.79
DHANILOANS	N3	08-Nov-2021	1008.00	996.00	996.00	990.00	990.00	990.00	992.62	100	0.99	4	100	100.00
DHANILOANS	N4	08-Nov-2021	1041.81	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	150	1.59	2	150	100.00
DHANILOANS	N5	08-Nov-2021	1295.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	65	0.85	3	65	100.00
DHANILOANS	N6	08-Nov-2021	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	200	2.02	3	200	100.00
DHANILOANS	N7	08-Nov-2021	1075.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	81	0.85	1	81	100.00
DHANILOANS	NC	08-Nov-2021	990.00	985.00	985.00	985.00	985.00	985.00	985.00	100	0.99	2	100	100.00
DHANILOANS	NL	08-Nov-2021	851.20	851.60	921.43	851.50	921.43	921.43	860.16	114	0.98	4	100	87.72
DHANILOANS	NO	08-Nov-2021	960.93	961.00	961.00	960.93	960.93	960.93	960.94	46	0.44	2	46	100.00
DHANUKA	EQ	08-Nov-2021	756.95	757.40	765.00	742.20	763.50	762.55	757.38	32977	249.76	3250	18496	56.09
DHARSUGAR	EQ	08-Nov-2021	18.45	19.30	19.30	17.55	18.15	18.25	18.29	32206	5.89	343	21409	66.48
DHUNINV	EQ	08-Nov-2021	625.65	615.50	639.00	615.50	625.45	622.40	622.94	2193	13.66	160	1409	64.25
DIAMONDYD	EQ	08-Nov-2021	703.15	713.70	730.30	705.20	720.60	725.05	718.28	36381	261.32	3401	23242	63.88
DIAPOWER	BZ	08-Nov-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	2050	0.03	3	-	-
DICIND	EQ	08-Nov-2021	434.45	435.00	438.40	431.20	431.20	434.75	435.54	912	3.97	104	721	79.06
DIGISPICE	BE	08-Nov-2021	42.85	44.35	44.35	42.20	43.40	43.40	43.08	72629	31.29	354	-	-
DIGJAMLMTD	EQ	08-Nov-2021	37.00	38.85	38.85	38.85	38.85	38.85	38.85	71	0.03	12	71	100.00
DISHTV	BE	08-Nov-2021	17.20	17.20	17.60	16.65	16.75	16.75	16.80	4443126	746.58	5426	-	-
DIVISLAB	EQ	08-Nov-2021	5208.05	5023.20	5040.00	4747.80	4940.00	4896.70	4834.03	2670018	129069.49	213134	1174007	43.97
DIXON	EQ	08-Nov-2021	5590.50	5610.00	5633.25	5478.75	5521.00	5535.45	5538.24	220281	12199.69	25863	67821	30.79
DKEGL	SM	08-Nov-2021	36.90	36.00	40.00	35.10	40.00	39.75	37.48	66000	24.74	18	60000	90.91
DLF	EQ	08-Nov-2021	430.85	435.15	444.00	427.70	441.20	442.20	437.41	7938150	34722.19	71253	2365696	29.80
DLINKINDIA	EQ	08-Nov-2021	151.10	152.00	152.10	147.30	147.75	148.15	149.82	254925	381.93	10425	118154	46.35
DMART	EQ	08-Nov-2021	4783.70	4783.00	4867.30	4720.00	4752.60	4748.50	4757.60	340161	16183.49	48218	140043	41.17
DNAMEDIA	EQ	08-Nov-2021	2.35	2.40	2.45	2.35	2.40	2.35	2.41	162695	3.92	383	110755	68.08
DODLA	EQ	08-Nov-2021	585.75	589.95	595.00	588.20	590.55	590.20	591.29	26031	153.92	2433	16128	61.96
DOLAT	EQ	08-Nov-2021	90.95	93.15	93.55	90.05	91.80	91.70	91.97	290400	267.08	5360	159742	55.01
DOLLAR	EQ	08-Nov-2021	472.00	474.00	480.00	463.95	466.90	469.50	474.12	145600	690.31	4604	93205	64.01
DONEAR	EQ	08-Nov-2021	59.85	59.70	59.70	58.05	59.50	59.40	59.04	60608	35.78	616	45391	74.89
DPABHUSHAN	EQ	08-Nov-2021	228.05	225.60	269.00	225.60	264.25	266.00	257.37	183193	471.49	3993	68622	37.46
DPSCLTD	EQ	08-Nov-2021	16.00	16.30	16.30	16.00	16.15	16.05	16.15	27638	4.46	456	20049	72.54
DPWIRES	EQ	08-Nov-2021	231.95	232.00	240.00	230.00	239.15	239.15	237.42	35787	84.97	592	24928	69.66
DREDGECORP	EQ	08-Nov-2021	346.30	347.80	353.40	344.10	351.60	350.30	349.53	50063	174.98	2340	18425	36.80
DRREDDY	EQ	08-Nov-2021	4766.15	4760.00	4810.15	4701.10	4795.00	4788.75	4773.18	238252	11372.21	23747	120056	50.39
DSML	SM	08-Nov-2021	79.15	76.50	77.00	75.20	75.20	75.20	75.39	252000	189.97	20	168000	66.67
DSSL	EQ	08-Nov-2021	144.00	143.15	147.80	142.00	144.75	144.05	143.94	13197	19.00	522	8261	62.60
DTIL	EQ	08-Nov-2021	270.55	271.00	278.00	271.00	278.00	277.50	274.84	14621	40.18	580	11671	79.82
DUCON	EQ	08-Nov-2021	10.95	11.15	11.45	10.45	10.45	10.45	10.62	944415	100.30	999	534858	56.63
DUDIGITAL	SM	08-Nov-2021	130.05	123.60	123.60	123.55	123.60	123.60	123.58	12000	14.83	6	6000	50.00
DVL	EQ	08-Nov-2021	280.20	278.60	289.90	278.60	288.10	288.65	285.72	41524	118.64	1110	28366	68.31
DWARKESH	EQ	08-Nov-2021	74.15	75.35	75.45	74.05	74.75	74.80	74.94	1026522	769.24	9737	616714	60.08
DYNAMATECH	BE	08-Nov-2021	2492.65	2469.00	2470.00	2368.05	2368.05	2368.05	2378.96	7119	169.36	517	-	-
DYNAMIC	SM	08-Nov-2021	44.60	46.95	46.95	45.00	45.00	45.00	45.65	6000	2.74	3	4000	66.67
DYNPRO	EQ	08-Nov-2021	657.60	657.55	659.95	627.10	645.00	643.15	643.04	31159	200.36	2991	13756	44.15
E2E	SM	08-Nov-2021	48.00	49.95	50.40	48.05	49.50	49.50	50.18	38000	19.07	15	32000	84.21
EASEMYTRIP	BE	08-Nov-2021	555.30	558.00	559.40	527.55	540.00	540.05	537.46	243694	1309.77	5630	-	-
EASTSILK	EQ	08-Nov-2021	5.00	5.00	5.25	4.75	5.20	5.15	5.08	285878	14.53	506	186160	65.12
EASUNREYRL	BZ	08-Nov-2021	2.65	2.55	2.75	2.55	2.70	2.70	2.59	30187	0.78	23	-	-
EBANK	EQ	08-Nov-2021	4010.01	4269.99	4269.99	3931.21	4025.00	4025.00	4090.75	50	2.05	21	28	56.00
EBBETF0423	EQ	08-Nov-2021	1151.78	1152.75	1153.50	1151.38	1152.10	1152.61	1152.67	3857	44.46	67	2683	69.56
EBBETF0425	EQ	08-Nov-2021	1072.42	1072.50	1072.50	1070.17	1070.29	1070.40	1071.07	27411	293.59	150	26796	97.76
EBBETF0430	EQ	08-Nov-2021	1183.77	1175.00	1185.99	1175.00	1183.00	1183.23	1182.83	24468	289.41	336	22679	92.69
EBBETF0431	EQ	08-Nov-2021	1064.18	1064.99	1064.99	1060.17	1062.05	1063.48	1063.27	11035	117.33	216	7443	67.45
ECLERX	EQ	08-Nov-2021	2383.70	2410.70	2451.00	2342.80	2364.20	2361.10	2386.58	70264	1676.91	8754	37929	53.98
ECLFINANCE	NG	08-Nov-2021	953.00	959.00	962.00	959.00	959.32	959.32	959.97	170	1.63	10	170	100.00
ECLFINANCE	NI	08-Nov-2021	989.10	989.00	995.00	989.00	995.00	995.00	991.85	495	4.91	8	495	100.00
ECLFINANCE	NJ	08-Nov-2021	939.00	940.00	940.00	940.00	940.00	940.00	940.00	600	5.64	5	600	100.00
ECLFINANCE	NK	08-Nov-2021	901.76	901.76	901.76	901.00	901.00	901.00	901.25	620	5.59	21	620	100.00
ECLFINANCE	NM	08-Nov-2021	1071.81	1071.81	1071.81	1050.00	1070.50	1070.50	1057.11	2332	24.65	30	2062	88.42
ECLFINANCE	NN	08-Nov-2021	1305.00	1305.00	1311.00	1305.00	1309.00	1309.92	1306.83	478	6.25	8	478	100.00
ECLFINANCE	NO	08-Nov-2021	990.90	991.00	992.00	990.00	990.00	990.00	991.90	260	2.58	5	260	100.00
ECLFINANCE	NQ	08-Nov-2021	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	1	0.01	1	1	100.00
ECLFINANCE	NR	08-Nov-2021	1015.00	1010.00	1014.99	1010.00	1014.99	1014.99	1011.87	285	2.88	6	285	100.00
ECLFINANCE	NS	08-Nov-2021	1035.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	90	1.07	1	90	100.00
EDELWEISS	EQ	08-Nov-2021	81.35	81.50	82.90	80.60	81.60	81.70	81.96	1780700	1459.40	18567	1034055	58.07
EDUCOMP	BZ	08-Nov-2021	3.00	3.00	3.00	2.85	2.95	2.90	2.94	36774	1.08	77	-	-
EHFLNCD	N6	08-Nov-2021	950.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
EICHERMOT	EQ	08-Nov-2021	2661.60	2724.75	2777.00	2680.95	2712.00	2711.25	2724.73	3081804	83970.81	154721	945130	30.67
EIDPARRY	EQ	08-Nov-2021	480.65	484.90	492.00	477.75	485.05	485.80	486.15	348494	1694.20	12186	139058	39.90
EIFFL	EQ	08-Nov-2021	132.20	138.00	138.00	130.00	138.00	135.65	136.29	1165	1.59	98	811	69.61
EIHAHOTELS	EQ	08-Nov-2021	396.65	404.70	414.00	396.00	399.50	399.95	404.12	67567	273.05	3082	18852	27.90
EIHOTEL	EQ	08-Nov-2021	141.50	141.60	152.90	141.25	151.90	151.90	149.98	3128186	4691.63	32926	1110312	35.49
EIMCOELECO	EQ	08-Nov-2021	395.45	396.05	399.55	390.95	392.00	393.25	394.17	5288	20.84	362	3303	62.46
EKC	EQ	08-Nov-2021	117.85	119.00	123.70	113.85	123.70	123.70	121.59	318156	386.85	2562	254015	79.84
ELECON	EQ	08-Nov-2021	168.50	169.80	173.10	166.00	169.50	168.95	169.62	318936	540.99	7961	152041	47.67
ELECTCAST	EQ	08-Nov-2021	34.75	35.25	36.10	34.50	35.75	35.75	35.41	499809	176.98	1809	380973	76.22
ELECTHERM	EQ	08-Nov-2021	124.00	127.50	128.70	124.45	126.80	126.55	126.84	20107	25.50	465	12255	60.95
ELGIEQUIP	EQ	08-Nov-2021	200.70	202.00	205.45	199.25	205.00	203.70	202.60	119851	242.82	3637	66850	55.78
ELGIRUBCO	EQ	08-Nov-2021	38.50	38.35	40.25	37.70	39.50	39.10	39.36	61284	24.12	571	41830	68.26
EMAMILTD	EQ	08-Nov-2021	563.75	557.00	562.25	550.10	556.90	557.85	556.91	485903	2706.03	11412	398049	81.92
EMAMIPAP	EQ	08-Nov-2021	152.00	152.30	154.45	152.30	153.60	153.60	153.22	21520	32.97	672	10350	48.09
EMAMIREAL	EQ	08-Nov-2021	66.70	67.00	67.00	64.55	65.35	65.35	65.66	44776	29.40	440	35202	78.62
EMBASSY	RR	08-Nov-2021	357.55	361.90	375.00	357.60	368.00	365.19	369.09	1550378	5722.34	54136	1310321	84.52
EMKAY	EQ	08-Nov-2021	121.55	121.55	122.90	118.50	118.55	118.90	119.59	41597	49.75	1277	26678	64.13
EMKAYTOOLS	SM	08-Nov-2021	153.00	160.65	160.65	160.65	160.65	160.65	160.65	600	0.96	1	600	100.00
EMMBI	EQ	08-Nov-2021	104.50	105.90	105.90	101.60	104.00	104.15	103.11	34240	35.30	706	23051	67.32
ENDURANCE	EQ	08-Nov-2021	1902.50	1945.00	1989.00	1842.00	1856.95	1856.50	1916.70	143590	2752.18	13378	54981	38.29
ENERGYDEV	EQ	08-Nov-2021	10.80	11.10	11.25	10.35	11.20	11.10	10.76	98090	10.55	385	58540	59.68
ENGINERSIN	EQ	08-Nov-2021	72.60	72.80	72.85	71.65	72.10	72.05	71.98	2034707	1464.63	7283	1318697	64.81
ENIL	EQ	08-Nov-2021	190.25	187.00	213.50	187.00	209.00	210.15	204.23	248675	507.87	4864	152670	61.39
EPL	EQ	08-Nov-2021	215.20	216.10	222.95	215.20	222.55	221.90	220.67	331546	731.63	7813	209787	63.28
EQUITAS	EQ	08-Nov-2021	129.25	129.25	129.75	124.90	127.50	127.05	126.82	564272	715.61	10678	344571	61.06
EQUITASBNK	EQ	08-Nov-2021	65.40	65.95	66.00	64.00	64.40	64.85	64.67	825393	533.82	8198	369767	44.80
ERFLNCDI	N5	08-Nov-2021	929.90	907.80	907.80	907.80	907.80	907.80	907.80	1	0.01	1	1	100.00
ERFLNCDI	N6	08-Nov-2021	930.80	925.00	925.00	925.00	925.00	925.00	925.00	410	3.79	5	410	100.00
ERIS	EQ	08-Nov-2021	815.30	835.00	835.00	799.55	801.00	812.90	815.14	141136	1150.45	10516	73545	52.11
EROSMEDIA	EQ	08-Nov-2021	20.05	20.30	20.30	19.70	19.95	19.95	20.01	194656	38.95	822	118878	61.07
ESABINDIA	EQ	08-Nov-2021	2495.55	2490.00	2545.00	2471.75	2544.95	2535.90	2519.81	5719	144.11	1535	3217	56.25
ESCORTS	EQ	08-Nov-2021	1528.10	1540.80	1545.75	1441.10	1504.00	1505.95	1487.83	1304830	19413.62	47373	450186	34.50
ESSARSHPNG	EQ	08-Nov-2021	10.00	10.10	10.20	9.75	9.95	9.85	9.95	120076	11.95	479	84446	70.33
ESTER	EQ	08-Nov-2021	140.10	140.50	143.50	139.05	142.60	142.25	142.00	146288	207.72	3560	69663	47.62
EVEREADY	EQ	08-Nov-2021	349.55	353.40	354.70	342.50	343.40	345.55	348.57	300023	1045.80	4583	166560	55.52
EVERESTIND	EQ	08-Nov-2021	424.45	427.50	440.60	425.65	440.00	439.15	435.50	46808	203.85	2340	22612	48.31
EXCEL	EQ	08-Nov-2021	3.05	3.15	3.15	2.95	3.05	3.00	3.04	65708	2.00	201	49956	76.03
EXCELINDUS	EQ	08-Nov-2021	969.05	975.00	980.00	957.85	965.00	963.80	968.69	10224	99.04	1190	6608	64.63
EXIDEIND	EQ	08-Nov-2021	179.85	180.75	184.35	179.15	183.50	183.30	182.83	3401810	6219.66	32129	1320438	38.82
EXPLEOSOL	EQ	08-Nov-2021	1103.45	1070.00	1154.80	1070.00	1099.90	1127.85	1126.16	40126	451.88	1550	21417	53.37
EXXARO	EQ	08-Nov-2021	150.10	150.00	150.50	147.00	147.65	147.60	148.41	127380	189.05	3396	66708	52.37
FACT	EQ	08-Nov-2021	120.40	121.30	122.85	118.20	120.70	120.20	120.66	96607	116.56	2303	27988	28.97
FAIRCHEMOR	EQ	08-Nov-2021	1986.85	2000.00	2010.00	1934.70	1935.00	1976.75	1976.07	16162	319.37	1927	12002	74.26
FCL	EQ	08-Nov-2021	127.65	129.00	133.40	128.00	129.00	129.05	130.51	1201999	1568.70	19557	559821	46.57
FCONSUMER	EQ	08-Nov-2021	7.15	7.30	7.30	7.05	7.10	7.10	7.13	2277876	162.45	2141	1005662	44.15
FCSSOFT	EQ	08-Nov-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.45	2398188	34.76	1656	1634284	68.15
FDC	EQ	08-Nov-2021	326.30	328.30	328.70	322.15	324.30	324.35	324.70	79476	258.06	3322	46679	58.73
FEDERALBNK	EQ	08-Nov-2021	101.10	101.60	102.20	100.20	101.70	101.55	101.17	15322961	15501.55	69161	5294970	34.56
FEL	EQ	08-Nov-2021	8.95	9.05	9.05	8.90	8.95	8.95	8.96	330921	29.66	605	212215	64.13
FELDVR	EQ	08-Nov-2021	11.55	11.75	11.75	11.30	11.30	11.30	11.38	41486	4.72	148	30757	74.14
FIEMIND	EQ	08-Nov-2021	1265.95	1275.80	1275.80	1233.95	1242.00	1249.45	1257.13	34303	431.23	5049	19461	56.73
FILATEX	EQ	08-Nov-2021	102.00	104.65	112.05	104.05	108.00	107.95	108.29	4328103	4686.72	17842	1402549	32.41
FILDF2GP	MF	08-Nov-2021	1.94	1.75	1.75	1.75	1.75	1.75	1.75	276	0.00	8	276	100.00
FINCABLES	EQ	08-Nov-2021	494.35	499.00	502.70	494.00	499.05	498.45	498.66	126238	629.50	4473	69393	54.97
FINEORG	EQ	08-Nov-2021	3434.45	3449.00	3449.00	3359.40	3370.00	3384.10	3380.18	23117	781.40	8571	12470	53.94
FINPIPE	EQ	08-Nov-2021	232.25	234.00	234.00	224.95	226.00	225.65	226.83	1693553	3841.54	26784	1430952	84.49
FLEXITUFF	EQ	08-Nov-2021	19.50	20.45	20.45	20.00	20.45	20.45	20.45	52865	10.81	241	50619	95.75
FLFL	EQ	08-Nov-2021	56.55	57.65	57.65	55.45	55.60	55.75	56.19	119623	67.22	2831	63077	52.73
FLUOROCHEM	EQ	08-Nov-2021	1895.90	1855.00	1891.05	1825.10	1854.00	1851.30	1846.08	102575	1893.62	14797	66175	64.51
FMGOETZE	EQ	08-Nov-2021	262.80	263.55	264.75	260.10	263.00	262.70	262.56	31078	81.60	982	19718	63.45
FMNL	EQ	08-Nov-2021	8.75	8.85	8.95	8.60	8.70	8.70	8.76	127741	11.19	323	105760	82.79
FOCUS	SM	08-Nov-2021	53.05	55.70	55.70	55.70	55.70	55.70	55.70	75000	41.78	9	75000	100.00
FORCEMOT	EQ	08-Nov-2021	1443.80	1446.00	1535.85	1441.00	1518.00	1517.55	1500.32	99367	1490.82	13405	29729	29.92
FORTIS	EQ	08-Nov-2021	252.35	255.00	255.25	250.65	251.30	251.15	251.88	949706	2392.12	9459	626802	66.00
FOSECOIND	EQ	08-Nov-2021	1489.15	1480.00	1496.60	1459.95	1463.25	1464.75	1469.97	3644	53.57	388	2439	66.93
FRETAIL	EQ	08-Nov-2021	50.05	50.50	50.95	48.85	50.05	49.90	50.18	1253633	629.09	9118	527486	42.08
FSC	EQ	08-Nov-2021	74.05	75.50	75.50	71.90	72.20	72.95	73.01	35368	25.82	723	20463	57.86
FSL	EQ	08-Nov-2021	200.55	201.00	203.40	198.20	202.00	201.95	201.51	2032107	4094.83	14543	801762	39.45
GABRIEL	EQ	08-Nov-2021	156.80	156.50	157.00	154.30	154.75	154.65	155.27	245676	381.46	7087	125367	51.03
GAEL	EQ	08-Nov-2021	171.55	172.25	172.35	167.20	168.80	168.45	168.97	168594	284.88	3580	90902	53.92
GAIL	EQ	08-Nov-2021	151.50	152.50	153.15	150.60	152.00	151.90	151.30	18312975	27707.87	79064	12062110	65.87
GAL	EQ	08-Nov-2021	2.35	2.35	2.35	2.25	2.30	2.25	2.27	162018	3.69	519	126571	78.12
GALAXYSURF	EQ	08-Nov-2021	3090.25	3110.00	3119.00	3015.00	3024.00	3026.95	3047.01	30988	944.21	7040	11956	38.58
GALLANTT	EQ	08-Nov-2021	74.65	75.35	76.05	73.60	74.80	74.80	74.82	33254	24.88	539	18131	54.52
GALLISPAT	EQ	08-Nov-2021	51.45	51.95	53.95	51.45	51.85	52.00	52.75	71503	37.72	667	29850	41.75
GANDHITUBE	EQ	08-Nov-2021	431.95	433.15	433.80	424.55	430.85	426.80	427.88	4432	18.96	251	2538	57.27
GANECOS	EQ	08-Nov-2021	506.20	510.00	510.00	499.40	505.00	503.35	505.30	20582	104.00	1012	13764	66.87
GANESHBE	EQ	08-Nov-2021	85.75	84.10	87.90	84.10	86.50	86.45	86.37	32943	28.45	355	22273	67.61
GANESHHOUC	EQ	08-Nov-2021	221.80	224.60	225.00	217.00	217.00	218.05	220.87	58963	130.23	969	46275	78.48
GANGAFORGE	EQ	08-Nov-2021	17.30	17.50	17.50	17.05	17.10	17.20	17.19	519729	89.34	999	141275	27.18
GANGESSECU	EQ	08-Nov-2021	84.55	87.10	88.55	84.10	86.10	87.85	86.01	2637	2.27	205	1762	66.82
GANGOTRI	BE	08-Nov-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.20	40068	0.48	168	-	-
GARFIBRES	EQ	08-Nov-2021	3535.50	3580.00	3843.40	3506.15	3734.00	3740.15	3679.93	29304	1078.37	6597	8704	29.70
GATI	EQ	08-Nov-2021	156.85	158.80	173.75	158.05	171.25	171.15	166.91	5149542	8595.13	54982	1996612	38.77
GAYAHWS	BE	08-Nov-2021	0.75	0.75	0.80	0.75	0.80	0.80	0.80	12913	0.10	25	-	-
GAYAPROJ	EQ	08-Nov-2021	43.50	43.55	43.75	40.80	42.30	42.25	42.37	679570	287.92	3435	341274	50.22
GDL	EQ	08-Nov-2021	299.00	302.00	303.70	295.00	298.00	297.25	297.53	98744	293.79	3009	69831	70.72
GEECEE	EQ	08-Nov-2021	155.35	154.00	163.85	153.00	160.00	160.55	160.36	70407	112.90	1843	36170	51.37
GEEKAYWIRE	EQ	08-Nov-2021	98.50	99.00	99.00	94.30	95.50	95.10	95.78	14164	13.57	339	11017	77.78
GENCON	EQ	08-Nov-2021	40.50	41.35	41.35	39.55	39.90	40.45	40.13	32185	12.92	389	27531	85.54
GENESYS	EQ	08-Nov-2021	272.40	284.60	286.00	275.15	286.00	286.00	285.60	224817	642.07	1543	172038	76.52
GENUSPAPER	EQ	08-Nov-2021	10.55	10.70	10.80	10.50	10.70	10.60	10.66	179960	19.19	352	119349	66.32
GENUSPOWER	EQ	08-Nov-2021	64.95	65.45	65.45	63.50	64.00	63.90	64.04	595285	381.21	4136	379336	63.72
GEOJITFSL	EQ	08-Nov-2021	82.05	82.60	82.60	80.25	81.00	81.10	81.19	190316	154.51	3716	107240	56.35
GEPIL	EQ	08-Nov-2021	297.50	298.50	299.45	288.00	289.85	289.75	291.73	122823	358.31	4788	75399	61.39
GESHIP	EQ	08-Nov-2021	342.80	347.00	349.80	343.15	348.55	347.60	346.78	210227	729.04	12032	107629	51.20
GET&D	EQ	08-Nov-2021	128.30	128.45	132.95	127.40	132.20	132.50	130.97	120754	158.15	2413	63887	52.91
GFLLIMITED	EQ	08-Nov-2021	79.75	79.80	83.45	79.75	82.80	82.45	81.98	165457	135.64	3136	103149	62.34
GFSTEELS	BE	08-Nov-2021	2.95	2.85	2.95	2.85	2.85	2.85	2.88	1700	0.05	9	-	-
GHCL	EQ	08-Nov-2021	428.40	435.00	435.00	420.05	420.35	423.05	425.82	82748	352.35	2836	55458	67.02
GICHSGFIN	EQ	08-Nov-2021	167.30	167.50	167.50	163.25	165.10	164.70	165.15	150382	248.35	3532	77047	51.23
GICL	SM	08-Nov-2021	19.95	19.00	19.00	19.00	19.00	19.00	19.00	15000	2.85	2	15000	100.00
GICRE	EQ	08-Nov-2021	137.80	138.50	141.50	136.75	139.80	139.75	139.45	584626	815.28	8286	291484	49.86
GILLANDERS	EQ	08-Nov-2021	49.10	49.80	50.95	47.50	50.85	49.75	49.07	3401	1.67	75	2521	74.13
GILLETTE	EQ	08-Nov-2021	5764.70	5800.00	5800.00	5733.85	5776.00	5769.00	5768.75	2724	157.14	1332	1538	56.46
GINNIFILA	EQ	08-Nov-2021	35.95	36.70	38.70	36.70	37.60	37.55	37.75	338721	127.85	1485	252221	74.46
GIPCL	EQ	08-Nov-2021	88.80	88.60	89.20	87.60	88.55	88.45	88.43	213641	188.92	2815	108790	50.92
GKWLIMITED	EQ	08-Nov-2021	638.05	648.95	648.95	627.35	644.85	639.15	638.69	871	5.56	80	642	73.71
GLAND	EQ	08-Nov-2021	3676.05	3639.75	3690.00	3609.90	3660.00	3657.00	3651.60	118570	4329.70	23624	71625	60.41
GLAXO	EQ	08-Nov-2021	1642.30	1635.00	1681.00	1629.10	1672.00	1675.20	1666.09	82728	1378.33	9358	54844	66.29
GLENMARK	EQ	08-Nov-2021	523.40	525.00	531.00	519.10	526.55	526.65	525.48	925846	4865.16	18143	307271	33.19
GLOBAL	EQ	08-Nov-2021	44.75	45.60	45.60	43.55	44.10	43.85	44.41	7231	3.21	77	4345	60.09
GLOBALVECT	EQ	08-Nov-2021	55.20	55.50	56.45	52.30	52.90	53.40	54.05	22756	12.30	382	12626	55.48
GLOBE	EQ	08-Nov-2021	14.55	14.50	14.50	13.90	14.20	14.15	14.14	165411	23.39	439	86005	51.99
GLOBUSSPR	EQ	08-Nov-2021	1270.70	1277.00	1277.00	1207.20	1207.20	1207.40	1216.99	160665	1955.28	8344	108152	67.32
GLS	EQ	08-Nov-2021	630.75	634.70	636.00	630.05	633.30	634.65	632.59	68484	433.22	3630	49925	72.90
GMBREW	EQ	08-Nov-2021	761.45	767.40	791.00	755.00	760.00	763.95	772.24	85357	659.16	6746	23176	27.15
GMDCLTD	EQ	08-Nov-2021	73.30	73.45	73.90	72.05	72.55	73.00	72.84	454543	331.09	3780	188471	41.46
GMMPFAUDLR	EQ	08-Nov-2021	4799.40	4799.90	4805.00	4730.05	4732.00	4755.60	4768.82	19598	934.59	3727	8069	41.17
GMRINFRA	EQ	08-Nov-2021	41.20	41.35	42.70	41.15	42.15	42.15	42.05	14937960	6281.68	48128	4529847	30.32
GNA	EQ	08-Nov-2021	808.60	814.00	814.95	774.60	781.00	779.85	783.03	88511	693.06	6702	55662	62.89
GNFC	EQ	08-Nov-2021	471.25	469.50	472.65	460.10	462.00	462.20	465.24	773582	3599.04	18386	325826	42.12
GOACARBON	EQ	08-Nov-2021	373.15	373.00	375.40	369.30	371.50	371.35	372.11	10843	40.35	659	6112	56.37
GOCLCORP	EQ	08-Nov-2021	360.60	361.00	376.40	350.15	373.75	373.00	368.89	95286	351.50	4353	62793	65.90
GODFRYPHLP	EQ	08-Nov-2021	1259.20	1260.00	1275.60	1250.80	1270.10	1272.30	1263.09	17043	215.27	2267	8342	48.95
GODHA	BE	08-Nov-2021	58.80	58.80	60.00	56.40	60.00	59.00	59.00	882	0.52	57	-	-
GODREJAGRO	EQ	08-Nov-2021	597.40	600.00	629.00	591.25	629.00	625.45	615.81	407606	2510.06	18838	67113	16.47
GODREJCP	EQ	08-Nov-2021	971.70	973.40	982.40	958.00	972.00	971.30	968.63	476554	4616.05	23269	198687	41.69
GODREJIND	EQ	08-Nov-2021	608.35	608.00	614.70	599.10	601.15	602.40	607.40	147279	894.57	6625	63827	43.34
GODREJPROP	EQ	08-Nov-2021	2429.90	2439.00	2471.55	2407.80	2450.00	2446.80	2445.03	1158106	28316.02	63984	416189	35.94
GOENKA	BZ	08-Nov-2021	1.10	1.15	1.15	1.05	1.10	1.10	1.10	188499	2.08	103	-	-
GOKEX	EQ	08-Nov-2021	237.55	239.70	249.40	234.15	249.40	249.40	245.48	401107	984.64	6347	255958	63.81
GOKUL	EQ	08-Nov-2021	36.85	36.70	36.70	33.85	34.20	34.45	34.79	638633	222.17	5124	309693	48.49
GOKULAGRO	EQ	08-Nov-2021	63.00	65.90	66.15	64.00	66.15	66.15	65.76	175716	115.54	1165	121674	69.24
GOLDBEES	EQ	08-Nov-2021	41.36	42.08	42.08	41.46	41.52	41.50	41.59	4645164	1931.81	47048	2975458	64.05
GOLDENTOBC	BE	08-Nov-2021	136.45	136.30	138.75	132.20	136.90	136.30	135.63	13078	17.74	336	-	-
GOLDIAM	EQ	08-Nov-2021	1030.90	1029.00	1084.20	950.30	970.00	964.95	1015.04	305313	3099.05	28699	99605	32.62
GOLDSHARE	EQ	08-Nov-2021	41.70	42.45	42.45	41.65	41.75	41.70	41.79	137318	57.39	626	89624	65.27
GOLDTECH	BE	08-Nov-2021	38.90	39.80	40.00	37.05	40.00	39.30	38.17	37009	14.13	287	-	-
GOODLUCK	EQ	08-Nov-2021	299.20	300.00	302.90	296.05	298.60	298.20	298.97	53337	159.46	1650	29276	54.89
GOODYEAR	EQ	08-Nov-2021	1015.35	1015.00	1027.00	1010.90	1018.20	1018.70	1020.69	8892	90.76	1262	6133	68.97
GPIL	EQ	08-Nov-2021	347.20	353.00	353.40	336.00	338.65	339.85	341.85	152653	521.85	5030	107181	70.21
GPPL	EQ	08-Nov-2021	114.75	115.30	116.75	114.30	115.60	115.50	115.53	418732	483.74	12103	269349	64.32
GPTINFRA	EQ	08-Nov-2021	84.75	86.00	86.00	83.80	86.00	85.45	85.18	22198	18.91	454	15746	70.93
GRANULES	EQ	08-Nov-2021	321.40	322.00	323.50	316.80	318.50	318.75	318.77	652852	2081.11	8931	247029	37.84
GRAPHITE	EQ	08-Nov-2021	524.30	527.15	528.00	508.50	510.25	510.00	511.48	850210	4348.67	33322	611780	71.96
GRASIM	EQ	08-Nov-2021	1791.60	1791.60	1857.10	1779.50	1851.00	1848.95	1834.98	1492531	27387.64	65361	447415	29.98
GRAUWEIL	EQ	08-Nov-2021	61.90	62.00	62.40	61.15	61.80	61.95	61.84	189716	117.32	1198	157470	83.00
GRAVITA	EQ	08-Nov-2021	219.30	225.00	231.60	221.45	227.85	227.85	226.98	1006865	2285.37	15990	495521	49.21
GREAVESCOT	EQ	08-Nov-2021	135.25	135.80	136.50	132.60	133.55	133.35	134.31	723065	971.18	11315	296943	41.07
GREENLAM	EQ	08-Nov-2021	1404.85	1410.00	1428.70	1391.30	1409.00	1405.05	1409.88	3859	54.41	306	2657	68.85
GREENPANEL	EQ	08-Nov-2021	399.55	399.55	418.25	381.55	415.85	405.35	400.13	560806	2243.93	14824	380294	67.81
GREENPLY	EQ	08-Nov-2021	241.95	250.00	254.70	235.00	238.05	240.30	244.32	2219095	5421.64	41488	782257	35.25
GREENPOWER	BE	08-Nov-2021	4.75	4.80	4.95	4.60	4.95	4.95	4.86	2386681	115.93	5641	-	-
GRINDWELL	EQ	08-Nov-2021	1644.15	1649.00	1725.00	1638.00	1705.95	1695.55	1700.61	252917	4301.12	42238	132779	52.50
GRINFRA	EQ	08-Nov-2021	2007.10	2019.95	2050.00	1981.25	1996.00	1997.20	2022.59	34564	699.09	5866	16370	47.36
GROBTEA	EQ	08-Nov-2021	1055.30	1114.00	1114.00	1030.00	1064.95	1049.10	1057.85	401	4.24	96	282	70.32
GRPLTD	EQ	08-Nov-2021	981.20	975.00	995.05	960.55	973.00	976.90	973.11	1200	11.68	235	629	52.42
GRSE	EQ	08-Nov-2021	262.50	266.70	269.60	258.50	263.60	263.95	264.37	1873329	4952.55	35979	534982	28.56
GSCLCEMENT	EQ	08-Nov-2021	46.30	46.30	48.15	46.05	47.40	47.20	47.15	214585	101.18	2180	88010	41.01
GSFC	EQ	08-Nov-2021	134.95	135.00	139.55	133.20	135.90	135.60	137.24	2730057	3746.80	22598	1627667	59.62
GSPL	EQ	08-Nov-2021	316.45	317.00	326.70	314.15	321.90	323.20	320.02	832869	2665.36	13467	401208	48.17
GSS	EQ	08-Nov-2021	92.25	93.40	93.40	85.30	87.20	87.00	88.06	134185	118.16	5105	75366	56.17
GTL	EQ	08-Nov-2021	13.95	14.55	14.55	14.00	14.40	14.30	14.28	198857	28.41	922	134094	67.43
GTLINFRA	EQ	08-Nov-2021	1.60	1.65	1.65	1.55	1.60	1.55	1.63	30565421	499.02	14715	19285897	63.10
GTPL	EQ	08-Nov-2021	276.65	275.10	277.00	271.80	275.00	274.00	273.65	34600	94.68	1292	19072	55.12
GUFICBIO	EQ	08-Nov-2021	187.80	188.00	189.60	183.75	186.50	185.60	185.69	244555	454.12	5300	106967	43.74
GUJALKALI	EQ	08-Nov-2021	772.80	777.00	787.95	752.00	753.45	754.25	768.91	469554	3610.44	13755	142927	30.44
GUJAPOLLO	EQ	08-Nov-2021	225.95	225.00	227.50	220.00	221.55	220.80	221.40	6211	13.75	162	4734	76.22
GUJGASLTD	EQ	08-Nov-2021	636.85	636.50	638.00	621.00	628.00	626.05	628.21	752921	4729.95	25501	359449	47.74
GUJRAFFIA	BE	08-Nov-2021	35.05	33.60	36.80	33.60	35.65	35.15	34.97	3904	1.37	54	-	-
GULFOILLUB	EQ	08-Nov-2021	598.60	601.25	601.25	586.00	588.00	592.30	591.28	24437	144.49	2156	15626	63.94
GULFPETRO	EQ	08-Nov-2021	51.05	51.05	52.00	49.50	50.20	49.80	50.19	38850	19.50	778	24623	63.38
GULPOLY	EQ	08-Nov-2021	279.00	285.00	290.95	262.05	274.50	274.70	276.70	89976	248.96	2148	55608	61.80
HAL	EQ	08-Nov-2021	1340.10	1350.95	1373.20	1341.25	1356.45	1351.10	1354.35	1048556	14201.16	38766	570282	54.39
HAPPSTMNDS	BE	08-Nov-2021	1284.65	1284.65	1333.00	1284.65	1332.00	1328.90	1321.93	163303	2158.76	13657	-	-
HARRMALAYA	EQ	08-Nov-2021	176.95	179.00	179.00	173.05	174.05	174.25	175.94	40822	71.82	1129	25881	63.40
HATHWAY	EQ	08-Nov-2021	20.80	21.00	21.10	20.35	21.05	21.00	20.72	7336825	1520.16	10955	3853168	52.52
HATSUN	EQ	08-Nov-2021	1367.30	1379.45	1392.00	1362.75	1374.15	1372.90	1376.62	26904	370.37	4518	10783	40.08
HAVELLS	EQ	08-Nov-2021	1294.45	1306.80	1329.45	1285.30	1326.00	1326.30	1314.65	760625	9999.56	26853	273566	35.97
HAVISHA	BE	08-Nov-2021	1.25	1.25	1.25	1.20	1.20	1.25	1.22	77476	0.94	128	-	-
HBANKETF	EQ	08-Nov-2021	395.95	402.98	402.98	390.10	396.74	394.83	392.91	1513	5.94	158	1336	88.30
HBLPOWER	EQ	08-Nov-2021	51.70	51.70	54.20	50.85	53.20	53.35	53.04	1054216	559.11	7742	519151	49.25
HBSL	EQ	08-Nov-2021	39.75	42.95	42.95	38.85	39.35	39.50	40.15	18144	7.29	429	12566	69.26
HCC	EQ	08-Nov-2021	9.50	9.60	9.70	9.45	9.50	9.55	9.56	2758566	263.84	4489	2014527	73.03
HCG	EQ	08-Nov-2021	241.40	245.85	282.40	239.65	274.50	267.90	257.70	543501	1400.58	11653	338277	62.24
HCL-INSYS	EQ	08-Nov-2021	14.00	14.30	14.30	13.55	13.80	13.70	13.81	637845	88.07	3047	358110	56.14
HCLTECH	EQ	08-Nov-2021	1183.10	1187.45	1192.80	1168.55	1183.00	1182.85	1178.89	3808317	44895.89	80192	2815208	73.92
HDFC	EQ	08-Nov-2021	2899.70	2929.00	3002.00	2906.15	2980.00	2979.55	2957.41	5481172	162100.49	169077	3663154	66.83
HDFC	W3	08-Nov-2021	911.00	925.00	985.00	915.00	974.85	971.65	951.17	55800	530.75	90	42000	75.27
HDFCAMC	EQ	08-Nov-2021	2654.95	2678.50	2678.50	2640.25	2666.00	2663.80	2656.40	290013	7703.90	20472	215109	74.17
HDFCBANK	EQ	08-Nov-2021	1593.95	1592.10	1604.70	1570.45	1600.00	1600.25	1586.02	9471790	150224.53	201396	7415309	78.29
HDFCLIFE	EQ	08-Nov-2021	696.40	702.50	704.95	692.00	702.60	703.25	699.43	2429656	16993.83	65534	1512654	62.26
HDFCMFGETF	EQ	08-Nov-2021	42.44	42.99	43.00	42.45	42.59	42.55	42.66	672197	286.76	1824	328830	48.92
HDFCNIFETF	EQ	08-Nov-2021	191.59	195.00	195.50	190.25	192.90	193.39	192.05	29059	55.81	737	18895	65.02
HDFCSENETF	EQ	08-Nov-2021	653.43	656.99	656.99	640.00	651.68	650.03	646.86	4296	27.79	425	3016	70.20
HDIL	BZ	08-Nov-2021	4.70	4.80	4.90	4.70	4.80	4.75	4.76	213064	10.15	472	-	-
HEALTHY	EQ	08-Nov-2021	8.67	8.85	8.85	8.55	8.66	8.65	8.65	25430	2.20	364	20782	81.72
HEG	EQ	08-Nov-2021	2033.05	2013.10	2050.65	2005.00	2008.00	2010.65	2033.14	138100	2807.77	10495	97693	70.74
HEIDELBERG	EQ	08-Nov-2021	247.55	250.00	255.00	247.40	253.15	253.05	252.62	525129	1326.57	13217	161300	30.72
HEMIPROP	EQ	08-Nov-2021	143.90	145.00	147.50	143.00	144.55	144.60	144.85	1153233	1670.48	14607	433820	37.62
HERANBA	EQ	08-Nov-2021	740.30	746.00	749.75	737.05	738.00	738.90	743.99	56405	419.65	3484	25968	46.04
HERCULES	EQ	08-Nov-2021	144.50	144.90	147.00	142.60	142.90	143.55	144.23	21279	30.69	952	11751	55.22
HERITGFOOD	EQ	08-Nov-2021	531.65	533.05	533.85	515.30	517.00	517.20	520.17	112731	586.39	4616	62229	55.20
HEROMOTOCO	EQ	08-Nov-2021	2677.50	2707.70	2709.70	2670.50	2684.30	2682.90	2681.94	644351	17281.13	40416	454205	70.49
HESTERBIO	EQ	08-Nov-2021	2495.65	2509.90	2509.90	2470.00	2499.00	2480.40	2490.00	9724	242.13	1321	6378	65.59
HEXATRADEX	BE	08-Nov-2021	154.10	148.50	159.50	146.40	146.40	146.40	147.06	13229	19.45	109	-	-
HFCL	EQ	08-Nov-2021	75.95	77.45	77.45	74.60	75.10	75.05	75.71	2563299	1940.60	15358	1678890	65.50
HGINFRA	EQ	08-Nov-2021	785.40	791.75	815.00	763.60	789.45	788.20	795.04	169359	1346.47	12215	89814	53.03
HGS	BE	08-Nov-2021	2801.35	2853.90	2853.90	2770.00	2803.00	2807.25	2799.31	6818	190.86	665	-	-
HIKAL	EQ	08-Nov-2021	536.50	539.00	539.30	517.00	521.00	522.05	522.40	227992	1191.02	11611	141322	61.99
HIL	EQ	08-Nov-2021	4649.75	4670.00	4680.00	4529.10	4570.00	4556.75	4568.66	13226	604.25	2992	9267	70.07
HILTON	EQ	08-Nov-2021	13.45	14.10	14.10	14.10	14.10	14.10	14.10	43851	6.18	153	43846	99.99
HIMATSEIDE	EQ	08-Nov-2021	262.50	262.00	262.95	256.50	259.00	259.95	259.58	88738	230.34	2103	68565	77.27
HINDALCO	EQ	08-Nov-2021	472.60	480.00	481.45	459.20	469.25	469.80	465.43	13018619	60591.97	147932	5502939	42.27
HINDCOMPOS	EQ	08-Nov-2021	324.35	327.00	328.95	318.20	327.00	326.15	323.88	4426	14.34	263	3045	68.80
HINDCON	EQ	08-Nov-2021	67.40	68.65	69.50	67.45	68.40	68.25	68.59	15779	10.82	509	10151	64.33
HINDCOPPER	EQ	08-Nov-2021	130.35	131.50	132.00	128.45	130.60	130.60	130.24	2935680	3823.47	19221	1017657	34.67
HINDMOTORS	BE	08-Nov-2021	13.40	14.05	14.05	12.75	13.45	13.25	13.02	564400	73.46	3141	-	-
HINDNATGLS	EQ	08-Nov-2021	30.35	31.50	31.50	29.20	30.95	30.45	30.04	26534	7.97	270	18225	68.69
HINDOILEXP	EQ	08-Nov-2021	198.85	199.40	206.95	195.35	202.90	202.45	202.37	834394	1688.53	11186	399288	47.85
HINDPETRO	EQ	08-Nov-2021	321.90	326.45	347.00	322.50	346.30	345.80	338.03	14363175	48552.22	164860	3503485	24.39
HINDUNILVR	EQ	08-Nov-2021	2422.85	2449.00	2449.00	2400.10	2434.00	2431.90	2415.25	2555533	61722.61	126503	1956220	76.55
HINDZINC	EQ	08-Nov-2021	318.55	321.00	323.00	315.75	320.75	320.65	319.09	443669	1415.70	9928	205313	46.28
HIRECT	EQ	08-Nov-2021	191.35	192.00	195.00	189.50	189.90	190.30	192.73	12704	24.48	625	6249	49.19
HISARMETAL	EQ	08-Nov-2021	125.65	129.00	129.00	123.15	124.30	123.65	124.01	7806	9.68	257	4580	58.67
HITECH	EQ	08-Nov-2021	611.35	622.00	630.00	611.80	623.00	622.45	621.76	33339	207.29	1399	23887	71.65
HITECHCORP	EQ	08-Nov-2021	216.75	228.00	235.00	214.10	218.00	218.80	219.35	18650	40.91	208	17352	93.04
HITECHGEAR	EQ	08-Nov-2021	250.25	254.75	254.75	245.00	245.05	246.20	248.10	3898	9.67	355	2144	55.00
HLEGLAS	EQ	08-Nov-2021	6684.30	6685.00	6940.00	6505.00	6909.00	6868.20	6756.00	12244	827.20	3626	6146	50.20
HLVLTD	BE	08-Nov-2021	10.85	11.10	11.30	10.65	11.05	11.10	11.04	256009	28.25	632	-	-
HMT	BZ	08-Nov-2021	28.35	28.80	29.75	27.50	29.00	29.15	28.84	12680	3.66	127	-	-
HMVL	EQ	08-Nov-2021	76.45	76.50	77.30	75.70	75.95	75.95	76.19	49008	37.34	1183	32024	65.34
HNDFDS	EQ	08-Nov-2021	1916.85	1861.95	1965.00	1841.30	1907.90	1907.25	1890.91	6806	128.70	1745	3486	51.22
HNGSNGBEES	EQ	08-Nov-2021	323.15	326.99	326.99	315.01	318.00	317.96	319.30	6563	20.96	363	5621	85.65
HOMEFIRST	EQ	08-Nov-2021	732.65	739.80	744.55	725.25	727.85	726.35	734.16	76609	562.43	9672	33211	43.35
HONAUT	EQ	08-Nov-2021	43291.30	43291.30	43448.00	42450.00	42775.50	42842.30	42852.73	1943	832.63	1179	1230	63.30
HONDAPOWER	EQ	08-Nov-2021	1320.85	1310.00	1375.00	1310.00	1362.00	1358.30	1345.26	7080	95.24	1072	4851	68.52
HOTELRUGBY	BE	08-Nov-2021	3.95	4.00	4.00	3.80	3.85	3.85	3.87	4173	0.16	49	-	-
HOVS	EQ	08-Nov-2021	55.15	57.00	57.00	52.50	52.50	52.90	53.77	21401	11.51	485	15129	70.69
HPL	EQ	08-Nov-2021	67.90	68.45	69.80	67.00	68.90	68.15	67.70	160392	108.58	2319	51742	32.26
HSCL	EQ	08-Nov-2021	51.75	52.00	52.80	51.00	52.10	52.25	51.90	3443887	1787.34	13901	1101762	31.99
HSIL	EQ	08-Nov-2021	235.60	236.00	251.80	235.05	250.50	248.95	245.73	362407	890.56	13024	143775	39.67
HTMEDIA	EQ	08-Nov-2021	27.15	27.55	27.60	26.65	27.00	26.80	27.00	220895	59.65	1951	139553	63.18
HUBTOWN	EQ	08-Nov-2021	36.15	37.30	37.95	37.00	37.95	37.95	37.56	72168	27.11	253	59818	82.89
HUDCO	EQ	08-Nov-2021	43.35	43.50	44.00	42.65	43.45	43.50	43.46	1767451	768.05	6963	868538	49.14
HUDCO	N2	08-Nov-2021	1218.39	1224.99	1224.99	1220.01	1221.00	1221.00	1222.78	789	9.65	7	689	87.33
HUDCO	N3	08-Nov-2021	1064.00	1064.25	1064.25	1064.21	1064.21	1064.21	1064.21	1500	15.96	3	1500	100.00
HUDCO	N5	08-Nov-2021	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	20	0.24	1	20	100.00
HUDCO	N6	08-Nov-2021	1072.50	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	2	0.03	1	2	100.00
HUDCO	N8	08-Nov-2021	1265.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1	0.01	1	1	100.00
HUDCO	N9	08-Nov-2021	1283.00	1277.05	1278.00	1275.24	1277.00	1276.97	1276.65	1492	19.05	18	1042	69.84
HUDCO	ND	08-Nov-2021	1240.47	1240.00	1243.00	1240.00	1240.99	1240.99	1240.95	216	2.68	13	162	75.00
HUDCO	NE	08-Nov-2021	1489.90	1479.00	1479.00	1468.00	1468.00	1468.00	1470.56	108	1.59	8	107	99.07
HUHTAMAKI	EQ	08-Nov-2021	244.55	246.00	249.00	242.05	247.05	246.75	245.99	33090	81.40	1374	17278	52.22
IBMFNIFTY	EQ	08-Nov-2021	183.20	184.90	188.70	180.05	184.99	184.81	185.88	1247	2.32	79	650	52.13
IBREALEST	EQ	08-Nov-2021	181.25	183.60	191.80	182.20	191.00	189.80	187.49	18962205	35552.69	114625	7441379	39.24
IBUCCREDIT	N9	08-Nov-2021	973.00	973.00	973.00	973.00	973.00	973.00	973.00	200	1.95	4	200	100.00
IBUCCREDIT	NB	08-Nov-2021	900.00	899.06	899.06	899.05	899.05	899.05	899.06	10	0.09	2	10	100.00
IBULHSGFIN	EQ	08-Nov-2021	226.10	228.00	234.00	226.60	233.90	233.15	230.23	10292899	23696.95	75477	3604220	35.02
IBULHSGFIN	NA	08-Nov-2021	937.00	939.00	939.00	937.00	937.00	937.00	937.13	16	0.15	3	16	100.00
IBULHSGFIN	NE	08-Nov-2021	900.00	900.00	910.00	900.00	900.00	900.00	902.05	611	5.51	16	571	93.45
IBULHSGFIN	NH	08-Nov-2021	975.00	975.00	975.00	975.00	975.00	975.00	975.00	20	0.20	1	20	100.00
IBULHSGFIN	NL	08-Nov-2021	970.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	10	10	100.00
IBULHSGFIN	NQ	08-Nov-2021	930.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
IBULHSGFIN	NT	08-Nov-2021	991.00	995.00	995.00	995.00		995.00	995.00	46	0.46	2	46	100.00
ICDSLTD	BE	08-Nov-2021	54.55	52.50	55.00	51.85	54.00	52.45	52.85	3919	2.07	103	-	-
ICEMAKE	EQ	08-Nov-2021	70.50	72.00	72.00	63.95	66.05	66.80	67.40	28777	19.39	643	13892	48.27
ICICI500	EQ	08-Nov-2021	25.34	25.59	25.70	25.30	25.65	25.61	25.48	65831	16.77	862	56091	85.20
ICICIALPLV	EQ	08-Nov-2021	176.33	178.69	179.00	175.30	177.86	177.84	177.52	22543	40.02	821	20485	90.87
ICICIB22	EQ	08-Nov-2021	46.33	46.79	47.00	46.15	46.98	46.87	46.67	128539	59.99	2426	98270	76.45
ICICIBANK	EQ	08-Nov-2021	782.10	793.00	793.00	773.15	781.95	780.15	780.38	13967995	109002.80	271573	8529301	61.06
ICICIBANKN	EQ	08-Nov-2021	393.55	409.70	409.70	381.70	394.06	393.46	392.74	33806	132.77	819	28091	83.09
ICICIBANKP	EQ	08-Nov-2021	202.26	214.70	214.70	197.74	199.35	199.47	198.94	39256	78.10	291	6255	15.93
ICICICONSU	EQ	08-Nov-2021	71.54	71.54	73.00	71.50	71.98	72.15	72.13	29658	21.39	83	28906	97.46
ICICIFMCG	EQ	08-Nov-2021	388.19	394.00	394.00	384.01	391.00	390.61	388.69	3524	13.70	135	3004	85.24
ICICIGI	EQ	08-Nov-2021	1528.65	1534.00	1537.95	1505.05	1509.15	1510.85	1515.80	773438	11723.80	43729	554731	71.72
ICICIGOLD	EQ	08-Nov-2021	42.34	43.18	43.18	42.45	42.48	42.57	42.59	443955	189.08	7511	385352	86.80
ICICILIQ	EQ	08-Nov-2021	999.99	1000.00	1000.00	999.50	1000.00	999.99	1000.00	71876	718.76	115	57000	79.30
ICICILOVOL	EQ	08-Nov-2021	142.04	139.04	150.00	133.70	143.92	143.75	143.28	117992	169.06	3140	104738	88.77
ICICIM150	EQ	08-Nov-2021	118.76	119.84	120.25	117.33	120.25	120.00	119.34	25159	30.02	1276	15173	60.31
ICICIMCAP	EQ	08-Nov-2021	107.60	109.05	109.25	106.30	109.00	108.78	108.57	20493	22.25	739	12347	60.25
ICICINF100	EQ	08-Nov-2021	197.55	199.39	201.99	195.80	198.29	197.95	196.91	64346	126.70	975	52629	81.79
ICICINIFTY	EQ	08-Nov-2021	192.56	216.60	216.60	191.55	194.30	194.04	193.22	158916	307.05	11352	72817	45.82
ICICINV20	EQ	08-Nov-2021	95.77	96.75	96.94	95.01	96.30	96.14	95.83	26409	25.31	3362	19252	72.90
ICICINXT50	EQ	08-Nov-2021	43.74	44.25	44.55	39.70	44.55	44.39	44.06	77229	34.02	2398	44667	57.84
ICICIPHARM	EQ	08-Nov-2021	87.12	87.98	87.98	85.50	86.17	86.16	85.77	144432	123.88	341	103179	71.44
ICICIPRULI	EQ	08-Nov-2021	627.20	631.00	661.25	629.90	656.20	655.25	651.54	2511660	16364.46	75126	972082	38.70
ICICISENSX	EQ	08-Nov-2021	654.64	657.99	659.40	650.11	658.70	658.75	654.27	1740	11.38	164	1355	77.87
ICICITECH	EQ	08-Nov-2021	360.95	366.50	366.50	359.16	364.85	364.48	362.51	74569	270.32	613	64073	85.92
ICIL	EQ	08-Nov-2021	248.35	250.10	252.40	243.50	252.00	251.25	249.84	224230	560.22	6065	124485	55.52
ICRA	EQ	08-Nov-2021	3514.00	3537.00	3537.00	3463.00	3515.00	3524.35	3515.39	816	28.69	235	537	65.81
IDBI	EQ	08-Nov-2021	55.10	55.50	55.50	52.75	52.95	53.00	53.64	12398888	6650.71	27361	5083233	41.00
IDBIGOLD	EQ	08-Nov-2021	4400.00	4538.00	4538.00	4394.30	4394.30	4394.30	4421.11	48	2.12	32	29	60.42
IDEA	EQ	08-Nov-2021	10.00	10.10	10.15	9.70	9.75	9.80	9.90	113299445	11212.42	155693	49218187	43.44
IDFC	EQ	08-Nov-2021	56.70	57.00	57.90	55.80	57.75	57.30	56.64	3373643	1910.78	9641	1439291	42.66
IDFCFIRSTB	EQ	08-Nov-2021	51.10	51.35	51.65	50.50	51.45	51.35	51.19	22060504	11292.00	41597	6162145	27.93
IDFCFIRSTB	N9	08-Nov-2021	5395.00	5375.00	5380.00	5300.12	5380.00	5380.00	5369.61	37	1.99	10	33	89.19
IDFCFIRSTB	NA	08-Nov-2021	11700.00	11700.00	11700.00	11700.00	11700.00	11700.00	11700.00	3	0.35	1	3	100.00
IDFCFIRSTB	NB	08-Nov-2021	5299.00	5299.00	5299.00	5299.00	5299.00	5299.00	5299.00	8	0.42	2	8	100.00
IDFCFIRSTB	NC	08-Nov-2021	11200.00	11200.00	11200.00	11200.00	11200.00	11200.00	11200.00	6	0.67	2	6	100.00
IDFCFIRSTB	NE	08-Nov-2021	10825.01	11790.00	11790.00	11011.00	11011.00	11011.00	11660.17	6	0.70	4	5	83.33
IDFNIFTYET	EQ	08-Nov-2021	187.85	190.00	197.70	186.60	189.53	189.53	189.59	561	1.06	32	369	65.78
IEX	EQ	08-Nov-2021	737.20	740.00	785.80	730.60	779.50	780.35	761.55	10784767	82131.72	197659	2871935	26.63
IFBAGRO	EQ	08-Nov-2021	673.70	698.00	705.70	681.15	691.30	695.20	695.55	34139	237.45	3103	14200	41.59
IFBIND	EQ	08-Nov-2021	1247.15	1230.00	1257.00	1218.00	1246.25	1241.20	1244.87	22628	281.69	3002	11197	49.48
IFCI	EQ	08-Nov-2021	12.25	12.50	12.50	12.10	12.35	12.35	12.29	2174624	267.29	12457	1090109	50.13
IFCI	NH	08-Nov-2021	1089.28	1095.80	1095.90	1095.80	1095.89	1095.89	1095.83	708	7.76	10	708	100.00
IFCI	NL	08-Nov-2021	1059.46	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	417	4.42	10	417	100.00
IFCI	NM	08-Nov-2021	1884.00	1884.00	1884.00	1884.00	1884.00	1884.00	1884.00	16	0.30	3	16	100.00
IFGLEXPOR	EQ	08-Nov-2021	314.60	318.80	318.80	305.15	306.30	308.40	310.45	12922	40.12	780	7347	56.86
IGARASHI	EQ	08-Nov-2021	536.35	537.80	554.00	535.70	549.20	548.75	546.82	68831	376.38	3145	36659	53.26
IGL	EQ	08-Nov-2021	480.95	485.05	492.90	477.10	492.45	490.50	483.70	2620923	12677.28	44667	1543458	58.89
IGPL	EQ	08-Nov-2021	805.75	812.80	819.95	796.95	817.00	817.15	811.66	60413	490.35	3773	17366	28.75
IIFCL	N2	08-Nov-2021	1160.00	1138.60	1138.60	1138.60	1138.60	1138.60	1138.60	50	0.57	1	50	100.00
IIFCL	N4	08-Nov-2021	1440.00	1440.00	1440.00	1434.30	1438.00	1437.20	1439.90	418	6.02	9	413	98.80
IIFL	EQ	08-Nov-2021	357.00	360.00	361.00	341.15	347.00	345.60	347.74	647966	2253.27	11158	431463	66.59
IIFL	N2	08-Nov-2021	1071.15	1072.45	1072.45	1072.45	1072.45	1072.45	1072.45	220	2.36	2	220	100.00
IIFL	N4	08-Nov-2021	1030.00	1017.00	1030.00	1010.00	1028.01	1029.74	1018.42	2185	22.25	30	1229	56.25
IIFL	N5	08-Nov-2021	1070.00	1090.00	1093.00	1090.00	1092.00	1092.00	1090.23	556	6.06	8	556	100.00
IIFL	N6	08-Nov-2021	1030.00	1022.00	1022.00	1020.00	1020.00	1020.00	1020.49	245	2.50	7	245	100.00
IIFL	N7	08-Nov-2021	1061.90	1072.00	1072.00	1065.00	1065.00	1065.00	1065.35	20	0.21	2	20	100.00
IIFL	N9	08-Nov-2021	1014.00	1013.10	1013.10	1006.01	1006.01	1006.01	1011.94	480	4.86	5	480	100.00
IIFL	NE	08-Nov-2021	1006.00	1005.00	1005.00	1004.50	1004.50	1004.50	1004.75	2	0.02	2	2	100.00
IIFL	NF	08-Nov-2021	985.26	989.00	989.20	981.01	986.00	986.00	984.11	2532	24.92	79	2123	83.85
IIFL	NG	08-Nov-2021	971.20	977.00	980.00	976.00	980.00	978.48	978.48	155	1.52	6	155	100.00
IIFL	NH	08-Nov-2021	1026.10	1026.00	1026.10	1001.05	1001.05	1001.05	1023.75	110	1.13	3	110	100.00
IIFL	NI	08-Nov-2021	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	10	0.10	1	10	100.00
IIFL	NL	08-Nov-2021	980.00	985.00	989.00	981.00	986.00	986.00	983.65	2746	27.01	32	2434	88.64
IIFL	NM	08-Nov-2021	991.00	998.99	998.99	990.00	990.00	990.00	995.99	3	0.03	2	3	100.00
IIFLSEC	EQ	08-Nov-2021	99.30	100.30	101.25	99.10	100.00	99.90	100.20	260405	260.92	2887	152186	58.44
IIFLWAM	EQ	08-Nov-2021	1602.85	1617.80	1641.95	1580.00	1623.00	1622.35	1607.47	13079	210.24	2260	6715	51.34
IIHFL	N4	08-Nov-2021	1004.25	1004.00	1004.00	990.28	990.28	990.28	995.56	21	0.21	4	20	95.24
IIHFL	N5	08-Nov-2021	991.88	990.00	993.00	987.15	988.00	990.73	990.37	2106	20.86	38	1906	90.50
IIHFL	N6	08-Nov-2021	959.00	928.01	956.00	928.00	951.21	951.74	945.92	174	1.65	10	149	85.63
IITL	BE	08-Nov-2021	65.05	66.00	67.95	64.05	65.00	65.00	65.67	1529	1.00	20	-	-
IL&FSENGG	BZ	08-Nov-2021	4.70	4.90	4.90	4.80	4.90	4.90	4.90	44637	2.19	79	-	-
IL&FSTRANS	BZ	08-Nov-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	32917	1.30	37	-	-
IMAGICAA	BE	08-Nov-2021	11.80	12.20	12.35	12.20	12.35	12.35	12.32	248306	30.60	369	-	-
IMFA	EQ	08-Nov-2021	791.50	795.00	795.00	770.05	776.50	774.55	779.16	15120	117.81	974	10796	71.40
IMPAL	EQ	08-Nov-2021	769.30	784.95	784.95	756.05	780.90	766.45	766.98	3226	24.74	170	2751	85.28
IMPEXFERRO	BE	08-Nov-2021	1.20	1.20	1.20	1.20	1.20	1.20	1.20	8728	0.10	11	-	-
INCREDIBLE	EQ	08-Nov-2021	24.85	24.90	25.30	24.10	24.50	24.55	24.85	4491	1.12	100	2749	61.21
INDBANK	EQ	08-Nov-2021	23.50	23.80	23.95	23.10	23.20	23.15	23.28	35793	8.33	410	24193	67.59
INDHOTEL	EQ	08-Nov-2021	215.40	217.00	217.00	211.00	213.50	213.20	213.80	7717120	16499.10	51764	2667849	34.57
INDIACEM	EQ	08-Nov-2021	213.15	213.80	220.40	211.40	217.50	217.80	217.32	5298982	11515.88	38875	1361187	25.69
INDIAGLYCO	EQ	08-Nov-2021	867.45	873.50	939.95	868.00	934.50	929.85	911.21	302926	2760.28	16564	138863	45.84
INDIAMART	EQ	08-Nov-2021	7391.80	7411.00	7450.00	7126.30	7184.90	7182.20	7196.14	176361	12691.19	31222	87015	49.34
INDIANB	EQ	08-Nov-2021	172.85	174.50	177.55	170.00	176.55	176.55	174.92	6121786	10708.31	53243	2207715	36.06
INDIANCARD	EQ	08-Nov-2021	180.45	180.45	183.80	175.35	183.00	180.75	180.82	2443	4.42	109	2137	87.47
INDIANHUME	EQ	08-Nov-2021	193.50	195.00	196.00	192.00	195.40	194.60	194.63	23464	45.67	716	14796	63.06
INDIGO	EQ	08-Nov-2021	2170.95	2175.00	2235.00	2145.80	2169.00	2161.95	2184.13	622515	13596.55	34855	140323	22.54
INDIGOPNTS	EQ	08-Nov-2021	2349.85	2349.20	2395.00	2339.95	2370.15	2383.65	2374.49	89904	2134.76	3249	82615	91.89
INDIGRID	IV	08-Nov-2021	140.10	140.15	141.00	136.51	138.50	137.76	137.85	687804	948.11	1648	633587	92.12
INDIGRID	NH	08-Nov-2021	1011.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	2	100	100.00
INDIGRID	NJ	08-Nov-2021	1071.25	1075.00	1079.50	1073.50	1074.90	1074.89	1075.89	827	8.90	20	817	98.79
INDLMETER	EQ	08-Nov-2021	11.75	11.55	12.55	11.55	12.45	12.40	12.12	46393	5.62	240	24408	52.61
INDNIPPON	EQ	08-Nov-2021	410.55	412.00	431.45	407.00	415.00	417.35	421.99	55613	234.68	4102	28107	50.54
INDOCO	EQ	08-Nov-2021	454.30	461.00	462.30	447.95	450.15	449.65	453.08	156624	709.62	7151	64496	41.18
INDORAMA	EQ	08-Nov-2021	49.50	50.25	51.10	48.50	50.70	50.40	50.06	63087	31.58	680	32597	51.67
INDOSOLAR	BZ	08-Nov-2021	3.45	3.60	3.60	3.50	3.60	3.60	3.59	185742	6.68	175	-	-
INDOSTAR	EQ	08-Nov-2021	272.35	273.75	275.00	270.90	273.75	273.55	273.47	27099	74.11	1109	18404	67.91
INDOTECH	EQ	08-Nov-2021	162.90	168.00	168.00	161.45	165.00	164.55	163.54	8160	13.34	108	7078	86.74
INDOTHAI	EQ	08-Nov-2021	106.50	106.70	109.40	106.50	109.00	108.85	108.03	46015	49.71	314	39933	86.78
INDOWIND	EQ	08-Nov-2021	10.30	10.70	10.80	10.55	10.80	10.80	10.76	137106	14.75	372	109545	79.90
INDRAMEDCO	EQ	08-Nov-2021	74.50	74.30	75.80	74.30	75.15	75.15	75.15	121727	91.48	2027	67382	55.36
INDSWFTLAB	EQ	08-Nov-2021	77.05	78.00	78.70	73.20	73.55	73.35	73.84	450054	332.31	3022	252894	56.19
INDSWFTLTD	EQ	08-Nov-2021	12.10	12.70	12.70	12.40	12.70	12.70	12.69	50831	6.45	147	44540	87.62
INDTERRAIN	EQ	08-Nov-2021	48.40	48.40	48.85	47.20	48.55	48.05	48.30	147954	71.46	1158	104482	70.62
INDUSINDBK	EQ	08-Nov-2021	1189.10	1130.00	1130.00	1041.60	1063.95	1061.15	1071.28	29099645	311738.00	580697	8975855	30.85
INDUSTOWER	EQ	08-Nov-2021	287.15	295.00	296.00	288.40	290.00	290.55	291.51	4540426	13235.97	58535	1977328	43.55
INEOSSTYRO	EQ	08-Nov-2021	1497.10	1505.00	1505.00	1470.25	1480.00	1476.90	1482.37	13947	206.75	1528	10684	76.60
INFIBEAM	EQ	08-Nov-2021	45.55	45.95	46.15	45.25	45.55	45.60	45.64	2589339	1181.70	7941	1151173	44.46
INFOBEAN	EQ	08-Nov-2021	458.90	470.00	499.00	460.00	477.15	483.55	478.93	102305	489.97	2768	71510	69.90
INFOMEDIA	BE	08-Nov-2021	5.85	5.90	6.10	5.60	6.10	5.90	5.87	46200	2.71	77	-	-
INFRABEES	EQ	08-Nov-2021	554.53	555.00	555.00	536.09	546.50	545.76	543.92	5845	31.79	288	4726	80.86
INFY	EQ	08-Nov-2021	1708.70	1730.00	1741.00	1703.00	1740.00	1737.50	1727.82	5245903	90639.83	194006	3687695	70.30
INGERRAND	EQ	08-Nov-2021	1151.70	1168.90	1178.45	1142.80	1174.40	1167.80	1160.74	19002	220.56	3105	9814	51.65
INNOVANA	SM	08-Nov-2021	158.85	166.75	166.75	166.75	166.75	166.75	166.75	1000	1.67	1	1000	100.00
INNOVATIVE	SM	08-Nov-2021	10.05	10.55	10.55	10.55	10.55	10.55	10.55	6000	0.63	2	6000	100.00
INOXLEISUR	EQ	08-Nov-2021	438.00	447.90	466.00	446.30	463.95	462.35	457.16	1622116	7415.67	39894	476716	29.39
INOXWIND	EQ	08-Nov-2021	133.75	134.95	139.80	134.55	138.40	138.70	137.37	1537557	2112.17	19387	823214	53.54
INSECTICID	EQ	08-Nov-2021	667.70	669.00	670.95	653.05	658.00	657.95	659.08	16588	109.33	1957	7913	47.70
INSPIRISYS	EQ	08-Nov-2021	51.00	53.55	53.55	51.30	53.55	53.55	53.38	107128	57.18	459	78048	72.85
INTELLECT	EQ	08-Nov-2021	703.20	711.00	711.00	686.90	690.55	691.70	693.59	253826	1760.52	16664	111117	43.78
INTENTECH	EQ	08-Nov-2021	69.95	71.40	71.70	68.50	69.95	69.50	70.10	27932	19.58	435	17927	64.18
INTLCONV	EQ	08-Nov-2021	64.05	63.10	66.70	62.20	64.50	65.45	64.36	47110	30.32	829	33722	71.58
INVENTURE	EQ	08-Nov-2021	2.45	2.45	2.50	2.40	2.50	2.50	2.47	1858820	45.99	1882	1131957	60.90
IOB	EQ	08-Nov-2021	21.35	21.35	21.55	21.15	21.45	21.35	21.35	4503625	961.67	8735	1440820	31.99
IOC	EQ	08-Nov-2021	134.65	135.00	140.90	134.25	140.75	140.45	138.56	24833133	34408.32	123764	10832486	43.62
IOLCP	EQ	08-Nov-2021	552.85	560.00	560.00	546.00	548.00	548.10	550.28	180738	994.56	7080	79720	44.11
IPCALAB	EQ	08-Nov-2021	2133.80	2145.00	2169.70	2067.35	2123.00	2121.00	2095.58	556592	11663.83	28570	276527	49.68
IPL	EQ	08-Nov-2021	341.65	342.00	342.05	327.20	329.50	328.95	332.06	342484	1137.24	9044	235399	68.73
IRB	EQ	08-Nov-2021	234.15	234.40	235.85	226.00	231.00	230.20	231.80	1355407	3141.79	15142	786126	58.00
IRBINVIT	IV	08-Nov-2021	56.84	57.19	57.19	56.30	57.14	57.01	56.97	170684	97.23	354	164357	96.29
IRCON	EQ	08-Nov-2021	47.70	48.25	48.95	47.35	48.30	48.30	48.23	2477154	1194.67	11699	1100563	44.43
IRCTC	EQ	08-Nov-2021	822.25	819.00	840.00	779.85	832.40	832.85	824.22	11974709	98697.68	372900	3328961	27.80
IREDA	N2	08-Nov-2021	2278.90	1823.12	1823.12	1823.12	1823.12	1823.12	1823.12	13	0.24	3	13	100.00
IREDA	N5	08-Nov-2021	1277.10	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	35	0.45	2	35	100.00
IREDA	N7	08-Nov-2021	1270.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1	0.01	1	1	100.00
IRFC	EQ	08-Nov-2021	25.30	25.50	25.65	25.05	25.45	25.40	25.38	22364054	5676.76	40897	10184495	45.54
IRFC	N1	08-Nov-2021	1016.00	1016.00	1017.70	1014.06	1017.70	1017.35	1016.25	4559	46.33	16	4559	100.00
IRFC	N2	08-Nov-2021	1170.00	1169.01	1170.01	1168.50	1170.01	1170.01	1169.34	1693	19.80	16	1683	99.41
IRFC	N3	08-Nov-2021	1042.92	1035.10	1035.10	1035.10	1035.10	1035.10	1035.10	50	0.52	1	50	100.00
IRFC	N4	08-Nov-2021	1142.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	98	1.13	1	98	100.00
IRFC	N6	08-Nov-2021	1245.00	1243.00	1243.00	1243.00	1243.00	1243.00	1243.00	90	1.12	1	90	100.00
IRFC	N8	08-Nov-2021	1279.00	1529.90	1529.90	1401.00	1401.00	1401.00	1465.45	2	0.03	2	2	100.00
IRFC	N9	08-Nov-2021	1188.99	1150.00	1155.00	1150.00	1155.00	1155.00	1150.07	1647	18.94	14	1647	100.00
IRFC	NA	08-Nov-2021	1294.90	1298.00	1299.00	1280.00	1280.16	1280.16	1280.82	1059	13.56	18	1020	96.32
IRFC	NC	08-Nov-2021	1285.53	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1	0.01	1	1	100.00
IRFC	NE	08-Nov-2021	1307.00	1347.99	1347.99	1308.00	1308.00	1308.00	1317.69	13	0.17	4	10	76.92
IRFC	NI	08-Nov-2021	1090.21	1112.59	1120.00	1112.59	1120.00	1120.00	1117.49	3097	34.61	26	2977	96.13
IRFC	NJ	08-Nov-2021	1200.00	1201.99	1204.00	1201.90	1202.00	1202.00	1203.30	1451	17.46	12	1451	100.00
IRFC	NN	08-Nov-2021	1103.00	1104.00	1115.00	1104.00	1113.00	1112.83	1112.69	456	5.07	8	456	100.00
IRFC	NO	08-Nov-2021	1207.10	1208.01	1208.50	1198.00	1207.00	1206.98	1206.20	2529	30.50	13	2114	83.59
IRIS	EQ	08-Nov-2021	143.45	150.00	157.75	150.00	157.75	157.65	157.46	280452	441.61	2801	170554	60.81
IRISDOREME	EQ	08-Nov-2021	230.20	236.95	237.00	225.65	226.40	228.05	230.72	4982	11.49	108	4490	90.12
ISEC	EQ	08-Nov-2021	757.95	761.95	798.50	745.00	785.00	789.80	776.24	526719	4088.62	26447	195598	37.14
ISFT	EQ	08-Nov-2021	151.05	151.35	166.00	145.25	156.65	157.40	156.74	179526	281.39	2556	117239	65.30
ISGEC	EQ	08-Nov-2021	681.10	685.00	708.95	680.05	695.00	694.80	693.39	65661	455.29	6664	42809	65.20
ISMTLTD	EQ	08-Nov-2021	28.30	27.05	29.70	26.90	29.70	29.70	27.49	401226	110.32	1068	264054	65.81
ITC	EQ	08-Nov-2021	226.55	229.70	230.70	225.70	229.65	229.80	228.22	20270558	46261.48	168607	9872907	48.71
ITDC	EQ	08-Nov-2021	376.15	377.00	387.05	376.25	379.75	378.05	380.93	32034	122.03	2174	12653	39.50
ITDCEM	EQ	08-Nov-2021	80.30	80.90	80.90	77.95	79.10	79.10	78.63	1901433	1495.11	13618	969904	51.01
ITI	EQ	08-Nov-2021	119.90	120.55	123.40	119.50	121.75	121.90	121.75	343314	417.97	5622	134103	39.06
IVC	EQ	08-Nov-2021	6.15	6.30	6.45	6.20	6.40	6.40	6.35	683062	43.38	936	445525	65.22
IVP	EQ	08-Nov-2021	118.85	119.05	119.20	116.45	118.20	118.30	118.22	1797	2.12	100	1309	72.84
IVZINGOLD	EQ	08-Nov-2021	4299.60	4300.10	4319.95	4262.00	4273.00	4290.65	4297.83	82	3.52	29	45	54.88
IVZINNIFTY	EQ	08-Nov-2021	1959.10	1952.45	1953.30	1950.00	1953.30	1953.30	1951.51	6	0.12	6	5	83.33
IWEL	EQ	08-Nov-2021	944.75	978.00	978.00	897.55	897.55	897.55	916.25	8878	81.34	490	7275	81.94
IZMO	EQ	08-Nov-2021	92.90	91.20	94.70	88.35	91.75	91.70	90.22	52708	47.55	1058	29854	56.64
J&KBANK	EQ	08-Nov-2021	45.25	45.60	48.30	45.35	47.80	47.75	47.21	13522834	6383.46	36759	4266881	31.55
JAGRAN	EQ	08-Nov-2021	66.20	66.20	67.00	65.00	65.60	65.55	65.85	195647	128.83	5130	111531	57.01
JAGSNPHARM	EQ	08-Nov-2021	177.65	179.85	179.85	172.15	172.60	173.30	176.33	72644	128.10	2261	47599	65.52
JAIBALAJI	EQ	08-Nov-2021	56.40	56.00	65.00	54.85	56.75	57.20	59.16	621517	367.66	6075	330297	53.14
JAICORPLTD	EQ	08-Nov-2021	125.95	126.55	129.70	123.00	125.80	125.65	127.63	1539840	1965.25	14790	300878	19.54
JAINAM	SM	08-Nov-2021	73.00	72.50	73.00	72.25	72.50	72.50	72.56	22000	15.96	9	22000	100.00
JAINSTUDIO	BZ	08-Nov-2021	2.20	2.25	2.30	2.25	2.30	2.30	2.27	1212	0.03	9	-	-
JAIPURKURT	EQ	08-Nov-2021	51.45	49.30	54.95	49.30	52.10	53.00	53.37	22147	11.82	177	17837	80.54
JALAN	SM	08-Nov-2021	11.50	11.50	11.50	11.50	11.50	11.50	11.50	3000	0.35	1	3000	100.00
JAMNAAUTO	EQ	08-Nov-2021	100.70	101.40	101.45	99.50	100.20	100.10	99.99	581643	581.59	7926	237973	40.91
JASH	EQ	08-Nov-2021	504.55	495.10	505.00	480.00	486.90	486.65	487.39	18257	88.98	467	14737	80.72
JAYAGROGN	EQ	08-Nov-2021	230.65	230.55	238.75	228.00	231.00	233.15	233.54	45470	106.19	1665	22857	50.27
JAYBARMARU	EQ	08-Nov-2021	191.15	192.60	193.45	179.00	190.90	190.50	188.69	40157	75.77	1941	16506	41.10
JAYNECOIND	BE	08-Nov-2021	29.10	29.50	29.50	28.05	28.45	28.40	28.37	80536	22.85	323	-	-
JAYSREETEA	EQ	08-Nov-2021	104.55	105.15	105.90	102.75	105.45	105.35	104.60	43185	45.17	1074	19566	45.31
JBCHEPHARM	EQ	08-Nov-2021	1657.15	1652.00	1690.00	1650.00	1685.00	1672.30	1670.02	115859	1934.87	6208	88585	76.46
JBFIND	EQ	08-Nov-2021	23.80	24.40	24.75	23.05	23.95	23.70	24.14	246872	59.59	902	157120	63.64
JBMA	EQ	08-Nov-2021	616.20	620.00	666.00	616.00	666.00	657.20	645.82	209684	1354.17	9868	104457	49.82
JCHAC	EQ	08-Nov-2021	2106.65	2117.20	2123.90	2080.05	2109.00	2104.25	2101.84	5563	116.93	1923	3040	54.65
JETAIRWAYS	BZ	08-Nov-2021	94.75	95.05	95.75	92.20	93.65	93.60	93.40	48970	45.74	856	-	-
JETFREIGHT	SM	08-Nov-2021	44.15	46.35	46.35	46.00	46.35	46.35	46.31	36000	16.67	9	32000	88.89
JHS	EQ	08-Nov-2021	24.45	24.30	25.50	24.30	24.95	24.95	24.97	111649	27.88	679	69480	62.23
JIKIND	BE	08-Nov-2021	0.50	0.50	0.50	0.50	0.50	0.50	0.50	1975	0.01	4	-	-
JINDALPHOT	EQ	08-Nov-2021	255.30	264.00	268.05	255.00	268.05	268.05	265.83	84665	225.06	1223	48790	57.63
JINDALPOLY	EQ	08-Nov-2021	963.90	969.90	977.30	960.00	967.00	966.15	970.79	35943	348.93	3350	13960	38.84
JINDALSAW	EQ	08-Nov-2021	113.35	114.00	114.10	112.00	112.55	112.40	112.79	850464	959.24	10068	420993	49.50
JINDALSTEL	EQ	08-Nov-2021	423.20	426.00	428.00	416.20	424.10	424.60	422.98	5240000	22164.33	46401	694878	13.26
JINDCOT	BE	08-Nov-2021	3.55	3.65	3.70	3.40	3.65	3.65	3.58	39021	1.40	129	-	-
JINDRILL	EQ	08-Nov-2021	141.25	143.30	143.30	138.10	142.00	141.40	141.56	50490	71.47	1590	19753	39.12
JINDWORLD	EQ	08-Nov-2021	134.60	137.80	139.00	134.10	136.90	137.75	137.50	232885	320.21	4650	111611	47.93
JISLDVREQS	BE	08-Nov-2021	26.30	26.40	27.35	25.40	26.30	26.00	26.03	13789	3.59	121	-	-
JISLJALEQS	EQ	08-Nov-2021	43.90	44.25	45.25	43.25	44.70	44.45	44.33	2291539	1015.93	5102	1184563	51.69
JITFINFRA	BE	08-Nov-2021	223.75	234.90	234.90	212.60	219.75	219.05	219.37	47128	103.39	660	-	-
JIYAECO	BZ	08-Nov-2021	3.40	3.25	3.25	3.25	3.25	3.25	3.25	33975	1.10	111	-	-
JKCEMENT	EQ	08-Nov-2021	3507.10	3510.00	3838.00	3485.15	3775.55	3782.80	3737.99	421944	15772.22	37548	91341	21.65
JKIL	EQ	08-Nov-2021	167.70	170.00	183.50	165.45	181.00	181.30	177.31	766283	1358.68	11002	363479	47.43
JKLAKSHMI	EQ	08-Nov-2021	631.15	630.00	656.00	621.05	653.10	652.90	645.18	519505	3351.74	25559	218651	42.09
JKPAPER	EQ	08-Nov-2021	229.35	232.70	232.70	226.20	227.50	227.35	228.74	612006	1399.87	7564	218470	35.70
JKTYRE	EQ	08-Nov-2021	147.25	148.45	148.45	145.10	145.80	145.75	146.09	861246	1258.19	11920	464866	53.98
JMA	EQ	08-Nov-2021	65.65	67.35	69.00	65.55	68.00	67.85	67.09	48344	32.43	642	37516	77.60
JMCPROJECT	EQ	08-Nov-2021	105.70	106.10	106.10	102.50	104.10	103.95	103.93	146801	152.57	2454	86863	59.17
JMFINANCIL	EQ	08-Nov-2021	84.70	85.00	85.40	82.55	83.35	83.25	83.31	1918810	1598.61	12589	981493	51.15
JMTAUTOLTD	BZ	08-Nov-2021	2.85	2.90	2.90	2.75	2.80	2.80	2.80	297100	8.31	470	-	-
JOCIL	EQ	08-Nov-2021	215.85	214.25	218.10	211.60	216.05	216.25	215.59	21465	46.28	587	10762	50.14
JPASSOCIAT	EQ	08-Nov-2021	8.95	9.00	9.05	8.75	8.85	8.80	8.88	4156369	369.25	9306	3429757	82.52
JPINFRATEC	EQ	08-Nov-2021	2.00	2.00	2.05	1.95	2.00	1.95	1.99	1890061	37.60	23386	1083288	57.31
JPOLYINVST	BE	08-Nov-2021	228.35	234.30	235.00	216.95	229.00	226.70	222.36	78353	174.22	850	-	-
JPPOWER	EQ	08-Nov-2021	4.80	4.85	4.90	4.75	4.85	4.80	4.81	19421307	934.44	34146	10281179	52.94
JSL	EQ	08-Nov-2021	192.90	193.90	198.00	190.50	196.05	195.80	195.21	1216510	2374.77	20491	411673	33.84
JSLHISAR	EQ	08-Nov-2021	340.30	345.00	346.10	337.50	341.00	340.55	341.33	239769	818.41	7202	146410	61.06
JSWENERGY	BE	08-Nov-2021	332.50	332.50	332.50	316.20	317.45	317.30	322.25	1728428	5569.85	15369	-	-
JSWHL	EQ	08-Nov-2021	4687.70	4687.80	4775.00	4625.00	4710.00	4643.90	4672.00	640	29.90	229	369	57.66
JSWISPL	EQ	08-Nov-2021	30.05	30.15	30.40	29.60	29.65	29.70	29.98	773601	231.91	2753	549934	71.09
JSWSTEEL	EQ	08-Nov-2021	678.65	683.00	687.95	668.05	684.10	685.85	680.42	2919045	19861.78	46925	609909	20.89
JTEKTINDIA	EQ	08-Nov-2021	100.55	100.10	102.50	100.10	101.50	101.70	101.46	126402	128.25	2604	66084	52.28
JUBLFOOD	EQ	08-Nov-2021	3775.65	3794.50	3909.00	3760.65	3879.95	3873.45	3853.22	493332	19009.17	46320	163607	33.16
JUBLINDS	EQ	08-Nov-2021	576.25	569.00	579.50	562.10	569.95	566.85	569.65	24150	137.57	1453	15144	62.71
JUBLINGREA	EQ	08-Nov-2021	636.25	640.70	672.90	636.80	672.60	669.70	659.69	706313	4659.50	25960	344891	48.83
JUBLPHARMA	EQ	08-Nov-2021	611.10	620.00	620.00	605.00	607.25	608.30	608.98	69140	421.05	4150	36015	52.09
JUMPNET	EQ	08-Nov-2021	7.45	7.60	7.60	7.20	7.40	7.35	7.38	688803	50.84	724	393134	57.07
JUNIORBEES	EQ	08-Nov-2021	452.12	459.00	459.00	443.00	457.75	456.90	454.14	104955	476.65	16561	68666	65.42
JUSTDIAL	EQ	08-Nov-2021	794.70	795.00	796.55	773.20	776.40	776.50	778.67	340889	2654.39	16200	161663	47.42
JYOTHYLAB	EQ	08-Nov-2021	158.15	159.90	162.55	157.05	161.80	161.65	160.03	366725	586.86	7497	189748	51.74
JYOTISTRUC	BZ	08-Nov-2021	20.10	20.10	20.90	19.10	19.60	19.25	19.95	108551	21.66	240	-	-
KABRAEXTRU	EQ	08-Nov-2021	240.80	244.80	248.50	238.90	247.90	247.70	244.70	75515	184.79	6343	32713	43.32
KAJARIACER	EQ	08-Nov-2021	1225.65	1220.00	1227.55	1205.45	1217.00	1215.90	1215.74	138630	1685.37	14337	79655	57.46
KAKATCEM	EQ	08-Nov-2021	228.60	232.00	233.85	225.85	233.00	233.00	230.99	17350	40.08	684	8067	46.50
KALPATPOWR	EQ	08-Nov-2021	416.75	418.85	421.95	411.10	421.70	420.00	419.55	328206	1376.97	25830	270718	82.48
KALYANIFRG	BE	08-Nov-2021	202.35	209.00	209.00	194.55	203.00	203.00	204.03	1169	2.39	38	-	-
KALYANKJIL	EQ	08-Nov-2021	78.00	78.00	78.70	77.25	78.30	78.30	78.14	1521242	1188.66	12707	903819	59.41
KAMATHOTEL	EQ	08-Nov-2021	61.95	63.85	63.85	61.05	61.75	61.60	61.88	60308	37.32	929	35066	58.14
KAMDHENU	EQ	08-Nov-2021	237.25	241.60	253.35	236.50	248.10	248.75	244.61	76562	187.28	2684	45443	59.35
KANANIIND	EQ	08-Nov-2021	8.25	8.35	8.40	8.00	8.10	8.10	8.20	18342	1.50	229	11802	64.34
KANORICHEM	EQ	08-Nov-2021	176.35	178.00	178.00	170.10	170.95	171.20	173.26	11745	20.35	396	8377	71.32
KANPRPLA	EQ	08-Nov-2021	178.25	178.25	179.00	176.00	177.00	176.60	177.54	29634	52.61	339	28249	95.33
KANSAINER	EQ	08-Nov-2021	574.85	575.00	603.85	570.00	595.00	597.35	596.65	943955	5632.11	35970	710681	75.29
KAPSTON	EQ	08-Nov-2021	86.00	86.00	90.00	83.55	90.00	89.40	85.84	2631	2.26	103	1453	55.23
KARDA	EQ	08-Nov-2021	20.50	20.85	21.20	20.05	20.10	20.10	20.21	689130	139.31	2184	494860	71.81
KARMAENG	EQ	08-Nov-2021	22.10	22.55	22.80	21.25	22.35	22.20	22.12	13048	2.89	135	8250	63.23
KARURVYSYA	EQ	08-Nov-2021	51.35	51.55	53.75	50.90	53.00	53.00	52.36	16624079	8704.05	38415	5314155	31.97
KAVVERITEL	BE	08-Nov-2021	6.00	6.25	6.25	5.70	6.15	6.25	6.07	20960	1.27	109	-	-
KAYA	EQ	08-Nov-2021	499.05	495.10	505.85	495.00	498.10	498.25	498.72	10136	50.55	724	5518	54.44
KCP	EQ	08-Nov-2021	130.90	131.80	133.00	129.00	132.65	132.40	132.01	117340	154.91	2366	69333	59.09
KCPSUGIND	EQ	08-Nov-2021	21.90	22.00	22.20	21.65	21.75	21.90	21.84	118008	25.78	534	53532	45.36
KDDL	EQ	08-Nov-2021	602.80	600.80	629.60	584.40	609.00	609.85	613.47	55478	340.34	3036	31764	57.26
KEC	EQ	08-Nov-2021	466.45	471.75	479.95	467.00	473.90	475.35	475.43	756360	3595.94	26278	451068	59.64
KECL	BE	08-Nov-2021	23.35	23.80	24.50	23.80	24.50	24.50	24.39	138933	33.89	426	-	-
KEERTI	EQ	08-Nov-2021	18.85	18.85	18.95	18.30	18.45	18.55	18.58	2930	0.54	43	1430	48.81
KEI	EQ	08-Nov-2021	969.50	978.00	983.70	955.30	976.05	979.80	965.11	637489	6152.49	12717	513453	80.54
KELLTONTEC	EQ	08-Nov-2021	49.10	49.45	49.60	48.25	48.80	48.70	48.86	314174	153.51	3195	170553	54.29
KENNAMET	EQ	08-Nov-2021	1438.50	1450.00	1471.00	1428.55	1443.05	1450.35	1446.78	10579	153.05	872	6769	63.99
KERNEX	BE	08-Nov-2021	86.90	85.20	91.20	84.00	88.00	88.45	89.91	23115	20.78	98	-	-
KESORAMIND	EQ	08-Nov-2021	66.25	66.90	69.70	66.15	67.20	67.25	68.07	969019	659.62	6908	306447	31.62
KEYFINSERV	EQ	08-Nov-2021	102.10	101.00	102.10	93.75	94.30	94.55	96.33	33985	32.74	1021	17775	52.30
KHADIM	EQ	08-Nov-2021	341.00	345.00	348.00	323.95	323.95	324.25	330.25	293625	969.68	9889	160741	54.74
KHAICHEM	EQ	08-Nov-2021	67.50	69.00	69.00	66.00	66.25	67.10	67.02	92670	62.10	1560	55399	59.78
KHAITANLTD	BE	08-Nov-2021	32.30	33.30	33.45	31.15	33.25	33.25	32.42	1565	0.51	30	-	-
KHANDSE	EQ	08-Nov-2021	16.55	15.45	17.50	15.20	17.00	16.90	16.50	974	0.16	31	658	67.56
KHFM	SM	08-Nov-2021	59.50	57.10	57.10	57.10	57.10	57.10	57.10	6000	3.43	2	3000	50.00
KICL	EQ	08-Nov-2021	2029.85	2025.00	2075.00	2006.95	2042.50	2019.25	2034.03	704	14.32	115	512	72.73
KILITCH	EQ	08-Nov-2021	185.85	192.00	195.00	177.10	183.90	181.15	185.82	27967	51.97	677	19438	69.50
KILPP	E1	08-Nov-2021	38.10	37.60	39.90	37.60	38.95	39.10	38.97	471221	183.66	2217	327347	69.47
KIMS	EQ	08-Nov-2021	1160.25	1170.00	1186.00	1161.30	1175.00	1174.40	1174.18	71325	837.49	9346	44017	61.71
KINGFA	EQ	08-Nov-2021	959.10	953.00	975.00	929.00	943.00	943.00	945.02	9763	92.26	615	3824	39.17
KIOCL	EQ	08-Nov-2021	266.25	269.00	269.00	261.85	265.50	266.00	265.12	28192	74.74	1929	14510	51.47
KIRIINDUS	EQ	08-Nov-2021	490.60	490.00	496.20	488.10	492.50	493.40	492.47	102147	503.04	3519	19885	19.47
KIRLFER	EQ	08-Nov-2021	234.40	238.75	239.40	231.00	236.20	236.05	236.73	89140	211.02	4190	49265	55.27
KIRLOSBROS	BE	08-Nov-2021	384.20	380.00	388.00	380.00	386.00	383.60	383.63	6758	25.93	505	-	-
KIRLOSENG	EQ	08-Nov-2021	201.15	202.20	203.60	196.75	198.85	198.65	199.17	115562	230.17	3660	78412	67.85
KIRLOSIND	EQ	08-Nov-2021	1590.25	1600.30	1690.00	1576.00	1665.00	1658.40	1649.17	24039	396.44	2874	9005	37.46
KITEX	EQ	08-Nov-2021	162.25	163.35	170.00	162.55	169.10	169.10	167.50	317501	531.83	5717	192857	60.74
KKCL	EQ	08-Nov-2021	1209.15	1230.00	1230.00	1194.00	1198.00	1200.10	1202.93	45848	551.52	4011	30607	66.76
KMSUGAR	EQ	08-Nov-2021	24.95	25.15	25.15	24.35	24.60	24.65	24.75	170868	42.30	848	111843	65.46
KNRCON	EQ	08-Nov-2021	294.95	295.60	297.65	290.45	296.70	296.75	295.06	321465	948.51	17174	159180	49.52
KOKUYOCMLN	EQ	08-Nov-2021	67.90	68.25	70.60	67.50	69.30	69.35	69.69	383386	267.20	4970	203228	53.01
KOLTEPATIL	EQ	08-Nov-2021	340.95	342.90	342.90	335.70	337.00	337.85	338.76	227123	769.40	5772	75955	33.44
KOPRAN	EQ	08-Nov-2021	223.35	223.35	231.45	221.00	225.95	224.50	225.88	264567	597.60	2512	213026	80.52
KOTAKBANK	EQ	08-Nov-2021	2057.00	2055.00	2127.60	2055.00	2125.95	2118.85	2098.53	2121996	44530.71	104975	907421	42.76
KOTAKBKETF	EQ	08-Nov-2021	398.97	405.98	405.98	393.62	399.50	398.64	396.02	111671	442.24	1765	54905	49.17
KOTAKGOLD	EQ	08-Nov-2021	41.60	42.11	42.38	41.71	41.80	41.78	41.86	351462	147.12	1565	187033	53.22
KOTAKIT	EQ	08-Nov-2021	35.65	35.94	36.30	35.07	36.25	36.23	35.81	30722	11.00	308	22669	73.79
KOTAKNIFTY	EQ	08-Nov-2021	188.76	193.85	193.85	188.40	190.70	190.48	189.62	65009	123.27	907	42829	65.88
KOTAKNV20	EQ	08-Nov-2021	98.03	99.30	100.78	97.01	98.10	98.10	98.41	14773	14.54	381	10182	68.92
KOTAKPSUBK	EQ	08-Nov-2021	290.19	291.00	297.00	286.05	295.90	293.17	292.11	41148	120.20	625	22507	54.70
KOTARISUG	EQ	08-Nov-2021	32.80	33.10	33.45	32.00	32.50	32.60	32.77	114617	37.56	780	65820	57.43
KOTHARIPET	EQ	08-Nov-2021	48.70	48.80	51.35	47.65	50.90	50.45	49.80	106274	52.92	1192	60318	56.76
KOTHARIPRO	EQ	08-Nov-2021	96.60	96.60	97.90	96.05	97.10	96.85	96.66	4084	3.95	54	3721	91.11
KOTYARK	ST	08-Nov-2021	43.75	43.50	45.90	43.50	45.90	45.90	45.12	38000	17.15	19	38000	100.00
KOVAI	EQ	08-Nov-2021	1663.00	1669.00	1672.75	1647.50	1669.00	1667.25	1657.22	1388	23.00	275	986	71.04
KPIGLOBAL	EQ	08-Nov-2021	194.10	201.70	203.00	185.25	190.00	189.40	190.30	132852	252.82	1780	98431	74.09
KPITTECH	EQ	08-Nov-2021	348.65	351.40	357.00	345.40	355.00	354.75	353.12	850320	3002.65	31347	495189	58.24
KPRMILL	EQ	08-Nov-2021	512.05	525.00	546.90	515.20	546.50	542.00	532.44	1192572	6349.76	33307	591464	49.60
KRBL	EQ	08-Nov-2021	285.50	287.20	297.00	285.05	295.25	295.15	292.92	572333	1676.47	11117	216016	37.74
KREBSBIO	EQ	08-Nov-2021	175.40	176.00	178.90	170.25	172.10	173.35	173.47	26443	45.87	509	18880	71.40
KRIDHANINF	EQ	08-Nov-2021	5.15	5.30	5.30	4.85	5.10	4.95	5.01	63762	3.20	194	51044	80.05
KRISHANA	EQ	08-Nov-2021	167.40	167.95	169.80	162.50	163.60	164.20	165.01	2713	4.48	120	1800	66.35
KRITI	EQ	08-Nov-2021	119.30	119.90	120.95	115.10	115.60	116.25	117.98	15409	18.18	403	10061	65.29
KRSNAA	EQ	08-Nov-2021	672.25	673.50	687.40	666.30	684.95	684.70	681.83	34956	238.34	2586	20413	58.40
KSB	EQ	08-Nov-2021	1317.00	1327.00	1336.00	1303.90	1329.35	1325.40	1320.64	15334	202.51	2261	7700	50.22
KSCL	EQ	08-Nov-2021	526.10	534.00	534.00	524.20	524.65	526.20	528.00	168057	887.34	5963	83047	49.42
KSL	EQ	08-Nov-2021	362.85	366.00	369.00	361.45	365.35	365.60	365.88	44538	162.96	2086	26458	59.41
KSOLVES	SM	08-Nov-2021	317.00	317.00	317.00	310.00	312.95	310.95	311.28	24800	77.20	54	19600	79.03
KTKBANK	EQ	08-Nov-2021	70.40	71.20	72.45	70.70	71.65	71.70	71.72	2350034	1685.35	9219	1278996	54.42
KUANTUM	EQ	08-Nov-2021	85.80	87.00	87.20	84.55	85.80	84.95	85.64	116051	99.38	442	8641	7.45
L&TFH	EQ	08-Nov-2021	85.30	85.40	87.65	85.25	87.45	87.50	86.69	8164523	7077.68	30103	3753941	45.98
L&TFINANCE	N7	08-Nov-2021	1092.20	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	1	0.01	1	1	100.00
L&TFINANCE	N8	08-Nov-2021	1052.90	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	21	0.22	1	21	100.00
L&TFINANCE	NE	08-Nov-2021	1080.60	1081.55	1081.55	1050.50	1050.50	1050.50	1051.12	50	0.53	2	50	100.00
L&TFINANCE	NG	08-Nov-2021	1179.99	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	250	2.95	1	250	100.00
L&TFINANCE	NI	08-Nov-2021	1149.60	1149.50	1149.50	1140.00	1140.00	1144.75	1144.75	12	0.14	2	6	50.00
L&TFINANCE	NK	08-Nov-2021	1045.00	1082.00	1082.00	1080.00	1080.00	1080.00	1081.00	2	0.02	2	1	50.00
L&TFINANCE	NM	08-Nov-2021	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	19	0.24	1	19	100.00
L&TFINANCE	NO	08-Nov-2021	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	28	0.32	2	28	100.00
L&TFINANCE	NU	08-Nov-2021	1149.99	1154.90	1154.90	1154.90	1154.90	1154.90	1154.90	50	0.58	2	25	50.00
L&TFINANCE	NY	08-Nov-2021	1070.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	2	20	100.00
L&TFINANCE	Y1	08-Nov-2021	1175.00	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	100	1.18	2	100	100.00
L&TFINANCE	Y7	08-Nov-2021	1053.62	1052.00	1071.00	1052.00	1071.00	1071.00	1061.32	410	4.35	11	226	55.12
L&TFINANCE	Y9	08-Nov-2021	1122.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	10	0.11	1	10	100.00
LAGNAM	EQ	08-Nov-2021	54.90	54.95	55.25	52.90	55.00	54.15	54.17	16442	8.91	135	13843	84.19
LAKPRE	BZ	08-Nov-2021	4.90	4.95	5.10	4.90	5.00	5.00	4.94	17121	0.85	20	-	-
LALPATHLAB	EQ	08-Nov-2021	3639.50	3640.00	3673.00	3582.10	3635.15	3654.30	3639.87	71557	2604.58	9584	23647	33.05
LAMBODHARA	EQ	08-Nov-2021	85.85	87.00	88.95	84.55	88.30	87.70	87.30	24800	21.65	541	17059	68.79
LAOPALA	EQ	08-Nov-2021	346.60	346.00	358.50	336.05	348.90	349.60	350.01	444273	1554.98	19695	160827	36.20
LASA	EQ	08-Nov-2021	63.60	64.00	64.00	62.90	63.35	63.25	63.45	37619	23.87	729	19469	51.75
LAURUSLABS	EQ	08-Nov-2021	498.50	500.00	502.40	488.90	497.75	497.20	496.02	1709942	8481.72	37470	889801	52.04
LAXMICOT	SM	08-Nov-2021	26.15	24.85	24.85	24.85	24.85	24.85	24.85	6000	1.49	1	6000	100.00
LAXMIMACH	EQ	08-Nov-2021	9105.75	9100.00	9610.50	9029.90	9452.00	9483.70	9417.49	21679	2041.62	5547	9964	45.96
LCCINFOTEC	EQ	08-Nov-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	55879	1.06	57	55879	100.00
LEMONTREE	EQ	08-Nov-2021	57.35	57.70	57.70	54.85	56.45	56.15	56.17	4654069	2614.23	33653	1766118	37.95
LFIC	EQ	08-Nov-2021	81.90	81.90	81.90	78.90	80.10	80.15	79.93	1334	1.07	90	524	39.28
LGBBROSLTD	EQ	08-Nov-2021	556.20	561.90	570.00	548.25	552.50	552.60	556.23	366151	2036.65	14088	182319	49.79
LGBFORGE	EQ	08-Nov-2021	6.90	6.90	7.05	6.75	6.75	6.75	6.83	90702	6.20	243	63691	70.22
LIBAS	EQ	08-Nov-2021	46.25	46.40	47.90	44.85	45.25	45.10	45.61	564723	257.60	2473	86425	15.30
LIBERTSHOE	EQ	08-Nov-2021	171.75	173.65	185.00	172.55	179.40	178.95	179.48	754360	1353.90	18239	208951	27.70
LICHSGFIN	EQ	08-Nov-2021	426.80	425.00	434.50	425.00	433.00	432.75	431.24	1485301	6405.20	26146	630006	42.42
LICNETFGSC	EQ	08-Nov-2021	23.24	24.20	24.20	22.44	22.55	22.52	22.68	43998	9.98	404	33967	77.20
LICNETFN50	EQ	08-Nov-2021	191.34	193.73	193.73	187.52	189.18	189.26	190.17	786	1.49	119	402	51.15
LICNETFSEN	EQ	08-Nov-2021	650.56	653.40	657.00	645.60	649.00	653.64	652.15	574	3.74	47	546	95.12
LICNFNHGP	EQ	08-Nov-2021	183.28	180.05	187.90	180.05	182.80	183.62	184.45	967	1.78	93	627	64.84
LIKHITHA	EQ	08-Nov-2021	385.55	388.95	391.50	372.40	378.00	378.15	382.26	100866	385.57	6587	42086	41.72
LINCOLN	EQ	08-Nov-2021	348.65	349.00	354.35	344.10	352.50	352.45	350.16	70225	245.90	4947	35786	50.96
LINCPEN	EQ	08-Nov-2021	246.40	246.40	248.00	238.80	241.35	242.75	243.96	11360	27.71	654	3479	30.63
LINDEINDIA	EQ	08-Nov-2021	2531.85	2536.00	2547.95	2482.00	2494.00	2491.50	2496.90	32108	801.70	3654	11876	36.99
LIQUIDBEES	EQ	08-Nov-2021	999.99	1002.20	1002.20	997.35	999.99	999.99	999.99	2508149	25081.25	15337	2357217	93.98
LIQUIDETF	EQ	08-Nov-2021	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	24262	242.62	86	12944	53.35
LODHA	EQ	08-Nov-2021	1169.95	1170.00	1176.95	1143.00	1150.00	1153.25	1158.12	107147	1240.89	9021	52034	48.56
LOKESHMACH	EQ	08-Nov-2021	53.90	53.60	53.60	51.25	51.90	52.00	52.46	27675	14.52	335	20741	74.94
LOTUSEYE	EQ	08-Nov-2021	42.50	44.00	44.60	42.35	43.35	44.10	43.23	32419	14.02	416	27880	86.00
LOVABLE	EQ	08-Nov-2021	133.80	133.80	133.80	128.65	129.50	130.05	130.95	54663	71.58	2507	33698	61.65
LPDC	EQ	08-Nov-2021	4.40	4.60	4.60	4.20	4.55	4.55	4.46	76781	3.42	455	55765	72.63
LSIL	EQ	08-Nov-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	686235	45.63	957	686235	100.00
LT	EQ	08-Nov-2021	1908.95	1944.55	1953.90	1912.20	1925.50	1924.55	1928.27	3674523	70854.85	160820	2059549	56.05
LTI	EQ	08-Nov-2021	6765.00	6786.00	6878.80	6680.00	6836.00	6827.90	6804.55	252226	17162.84	28013	98264	38.96
LTTS	EQ	08-Nov-2021	5012.20	5029.00	5139.00	4982.15	5088.00	5078.40	5083.38	252376	12829.23	26363	95826	37.97
LUMAXIND	EQ	08-Nov-2021	1335.30	1330.00	1343.30	1303.25	1340.85	1328.80	1322.87	3360	44.45	679	2106	62.68
LUMAXTECH	EQ	08-Nov-2021	130.05	132.65	133.50	129.30	130.40	130.00	130.26	74031	96.43	1606	45303	61.19
LUPIN	EQ	08-Nov-2021	934.25	935.00	935.95	912.00	930.00	929.30	923.34	602828	5566.14	20665	160227	26.58
LUXIND	EQ	08-Nov-2021	3891.10	3941.05	3980.00	3915.00	3945.00	3948.50	3952.13	74398	2940.31	12445	34180	45.94
LXCHEM	EQ	08-Nov-2021	431.15	431.50	437.50	409.60	409.60	409.80	414.94	1995345	8279.42	76766	1061555	53.20
LYKALABS	EQ	08-Nov-2021	105.75	106.70	107.90	102.00	103.00	104.55	105.26	379746	399.71	3641	268315	70.66
LYPSAGEMS	EQ	08-Nov-2021	5.00	5.00	5.15	4.85	4.95	4.90	4.98	21388	1.07	164	17230	80.56
M&M	EQ	08-Nov-2021	872.85	878.00	878.25	854.30	860.85	859.50	860.92	4481883	38585.21	101638	2962485	66.10
M&MFIN	EQ	08-Nov-2021	195.45	196.05	200.75	195.55	199.80	199.65	198.92	4457795	8867.39	33082	1873592	42.03
M&MFIN	N2	08-Nov-2021	1090.50	1094.90	1095.10	1094.90	1095.00	1095.00	1095.00	133	1.46	6	111	83.46
M&MFIN	N3	08-Nov-2021	1748.70	1651.00	1651.00	1651.00	1651.00	1651.00	1651.00	4	0.07	1	4	100.00
M17RD	MF	08-Nov-2021	13.80	13.95	14.00	13.95	14.00	14.00	13.98	6000	0.84	2	6000	100.00
MAANALU	EQ	08-Nov-2021	133.30	135.00	135.00	127.00	128.75	128.70	128.92	39187	50.52	1072	24596	62.77
MACPOWER	EQ	08-Nov-2021	195.00	190.15	198.40	190.15	198.00	194.80	194.84	11709	22.81	86	11109	94.88
MADHAV	EQ	08-Nov-2021	56.90	57.90	58.00	54.60	55.20	55.60	55.57	15727	8.74	254	11943	75.94
MADHUCON	EQ	08-Nov-2021	5.30	5.25	5.35	5.15	5.15	5.20	5.20	24256	1.26	99	15671	64.61
MADRASFERT	EQ	08-Nov-2021	28.95	29.10	29.55	28.70	29.20	29.20	29.19	89065	26.00	627	37386	41.98
MAESGETF	EQ	08-Nov-2021	30.43	31.28	31.28	29.81	30.71	30.64	30.43	6020	1.83	158	3818	63.42
MAFANG	EQ	08-Nov-2021	59.91	63.90	63.90	59.10	60.15	60.85	60.75	443610	269.49	4192	302113	68.10
MAFSETF	EQ	08-Nov-2021	19.07	20.40	20.40	18.95	19.22	19.21	19.05	138190	26.33	285	93412	67.60
MAGADSUGAR	EQ	08-Nov-2021	283.10	287.00	295.05	279.45	290.60	291.85	290.66	16831	48.92	687	10327	61.36
MAGNUM	EQ	08-Nov-2021	7.55	7.90	7.90	7.40	7.45	7.55	7.58	14973	1.14	76	5319	35.52
MAHABANK	EQ	08-Nov-2021	21.40	21.50	21.60	21.10	21.45	21.40	21.40	4364170	933.79	7865	2001268	45.86
MAHAPEXLTD	BE	08-Nov-2021	90.35	93.30	94.00	90.40	91.00	91.00	91.01	1759	1.60	15	-	-
MAHASTEEL	EQ	08-Nov-2021	88.35	91.85	91.85	88.00	88.85	89.15	88.84	9076	8.06	261	6494	71.55
MAHEPC	EQ	08-Nov-2021	128.80	128.80	129.45	125.00	127.00	126.75	126.53	63784	80.71	1265	39455	61.86
MAHESHWARI	EQ	08-Nov-2021	94.75	94.75	96.85	94.40	95.15	95.50	95.76	39744	38.06	568	29909	75.25
MAHICKRA	SM	08-Nov-2021	79.80	80.10	80.10	80.10	80.10	80.10	80.10	1500	1.20	1	1500	100.00
MAHINDCIE	EQ	08-Nov-2021	276.60	278.80	279.10	266.50	274.20	275.80	272.83	340162	928.07	12495	103615	30.46
MAHLIFE	EQ	08-Nov-2021	284.80	289.80	289.80	281.00	282.50	281.65	284.73	71248	202.86	3357	45936	64.47
MAHLOG	EQ	08-Nov-2021	670.70	674.85	718.00	672.30	701.15	704.55	702.11	314286	2206.64	18283	73302	23.32
MAHSCOOTER	EQ	08-Nov-2021	4372.20	4340.10	4420.00	4332.05	4390.00	4377.75	4371.13	6999	305.94	2046	3961	56.59
MAHSEAMLES	EQ	08-Nov-2021	505.15	509.45	519.80	509.00	516.35	516.10	513.82	180780	928.88	4048	133840	74.03
MAITHANALL	EQ	08-Nov-2021	1046.75	1052.00	1120.00	1043.05	1094.00	1090.00	1088.48	108837	1184.67	6831	41980	38.57
MALUPAPER	EQ	08-Nov-2021	34.20	35.50	35.50	34.35	34.45	34.55	34.75	28459	9.89	379	16918	59.45
MAN50ETF	EQ	08-Nov-2021	185.01	210.00	210.00	184.00	186.04	186.39	185.95	86595	161.02	218	80676	93.16
MANAKALUCO	EQ	08-Nov-2021	20.10	20.45	20.45	19.70	20.00	20.00	20.05	67912	13.62	486	60455	89.02
MANAKCOAT	EQ	08-Nov-2021	21.75	21.80	23.50	21.00	22.80	22.90	22.79	1092164	248.94	3676	440111	40.30
MANAKSIA	EQ	08-Nov-2021	67.10	67.90	69.70	66.25	66.70	66.90	67.38	53215	35.86	816	38461	72.27
MANAKSTEEL	EQ	08-Nov-2021	33.00	33.00	33.70	32.30	33.00	32.70	33.02	49422	16.32	344	40129	81.20
MANALIPETC	EQ	08-Nov-2021	114.85	117.00	119.00	115.20	117.80	117.40	117.16	333041	390.18	4284	219613	65.94
MANAPPURAM	EQ	08-Nov-2021	208.25	208.25	220.00	204.65	218.00	218.65	214.94	15496533	33308.23	94862	2943784	19.00
MANAV	SM	08-Nov-2021	8.25	7.85	8.45	7.85	8.45	8.45	8.15	8000	0.65	2	8000	100.00
MANGALAM	EQ	08-Nov-2021	134.50	135.30	135.95	132.50	133.65	134.00	134.06	29704	39.82	635	17871	60.16
MANGCHEFER	EQ	08-Nov-2021	71.05	71.05	73.20	70.90	71.90	72.15	71.96	129874	93.46	1848	77050	59.33
MANGLMCEM	EQ	08-Nov-2021	448.30	445.20	468.80	440.00	463.50	464.95	458.29	209550	960.35	7256	50341	24.02
MANGTIMBER	EQ	08-Nov-2021	17.90	18.50	18.50	17.35	18.00	18.00	17.90	6664	1.19	78	3599	54.01
MANINDS	EQ	08-Nov-2021	104.95	106.25	108.50	104.75	106.60	105.50	106.19	79430	84.34	1683	43076	54.23
MANINFRA	EQ	08-Nov-2021	130.70	134.00	138.80	132.15	138.75	137.80	135.94	1185759	1611.97	14602	723088	60.98
MANORG	EQ	08-Nov-2021	976.65	1000.00	1168.80	991.95	1100.00	1093.30	1098.70	199823	2195.46	18079	60761	30.41
MANUGRAPH	EQ	08-Nov-2021	11.65	12.15	12.15	11.50	11.60	11.60	11.71	19405	2.27	136	14879	76.68
MANXT50	EQ	08-Nov-2021	432.66	502.00	502.00	429.11	435.24	436.36	437.13	1109	4.85	86	895	80.70
MARALOVER	EQ	08-Nov-2021	83.55	83.55	87.70	83.25	87.65	87.35	86.06	72797	62.65	845	51808	71.17
MARATHON	EQ	08-Nov-2021	92.00	93.90	93.90	89.45	90.80	90.45	90.48	26066	23.58	314	14305	54.88
MARICO	EQ	08-Nov-2021	557.85	559.90	562.55	547.55	560.60	561.80	556.72	914345	5090.34	21391	406423	44.45
MARINE	EQ	08-Nov-2021	34.40	35.00	35.10	32.55	32.90	33.05	33.50	784699	262.85	3558	345254	44.00
MARKSANS	EQ	08-Nov-2021	67.25	67.25	67.75	65.75	66.30	66.25	66.50	712481	473.83	6676	354435	49.75
MARSHALL	SM	08-Nov-2021	39.00	38.90	38.90	38.90	38.90	38.90	38.90	6000	2.33	2	6000	100.00
MARUTI	EQ	08-Nov-2021	7747.40	7759.95	7882.60	7672.00	7697.95	7684.60	7746.18	428433	33187.20	44304	202529	47.27
MASFIN	EQ	08-Nov-2021	763.10	760.00	765.00	753.00	764.80	760.95	759.51	9922	75.36	1833	4892	49.30
MASKINVEST	BE	08-Nov-2021	36.20	35.45	35.50	34.40	35.50	35.50	34.90	599	0.21	14	-	-
MASPTOP50	EQ	08-Nov-2021	30.18	30.89	30.89	30.10	30.30	30.28	30.22	54909	16.59	520	52434	95.49
MASTEK	EQ	08-Nov-2021	2833.85	2845.00	2911.00	2788.95	2907.00	2899.50	2864.41	78067	2236.16	15601	52779	67.61
MATRIMONY	EQ	08-Nov-2021	998.15	1000.00	1008.00	979.05	1000.00	1000.35	997.52	9083	90.60	1171	5135	56.53
MAWANASUG	EQ	08-Nov-2021	83.05	83.20	84.15	81.30	81.70	81.95	82.08	80377	65.97	732	58171	72.37
MAXHEALTH	EQ	08-Nov-2021	345.75	347.65	347.65	338.00	338.70	339.40	340.02	293129	996.70	12529	218400	74.51
MAXIND	EQ	08-Nov-2021	75.50	75.50	76.00	74.60	75.05	75.10	75.17	93464	70.25	627	66708	71.37
MAXVIL	EQ	08-Nov-2021	133.45	137.00	152.70	135.20	151.50	151.20	146.72	1055263	1548.30	16483	576531	54.63
MAYURUNIQ	EQ	08-Nov-2021	431.80	432.05	440.05	430.65	434.45	436.20	435.96	20356	88.74	2287	9615	47.23
MAZDA	EQ	08-Nov-2021	614.95	625.00	639.00	616.20	639.00	631.00	628.43	3363	21.13	331	2235	66.46
MAZDOCK	EQ	08-Nov-2021	299.75	304.00	314.00	301.15	307.10	307.70	307.33	2270892	6979.09	41180	648962	28.58
MBAPL	EQ	08-Nov-2021	176.10	183.85	183.90	171.45	171.45	172.75	176.34	8875	15.65	233	7117	80.19
MBECL	BE	08-Nov-2021	7.00	7.20	7.20	6.75	7.00	6.90	6.92	54326	3.76	322	-	-
MBLINFRA	EQ	08-Nov-2021	26.05	25.00	25.85	23.85	24.35	24.10	24.68	459647	113.45	2880	282611	61.48
MC1RG	MF	08-Nov-2021	15.40	16.40	16.40	16.40	16.40	16.40	16.40	50	0.01	1	50	100.00
MCDHOLDING	BE	08-Nov-2021	107.80	113.15	113.15	113.15	113.15	113.15	113.15	12279	13.89	145	-	-
MCDOWELL-N	EQ	08-Nov-2021	976.20	982.40	1012.00	967.60	998.00	999.05	993.92	3214798	31952.40	85859	1091720	33.96
MCL	EQ	08-Nov-2021	34.55	34.90	35.50	34.10	35.30	35.00	34.98	20293	7.10	256	14910	73.47
MCLEODRUSS	EQ	08-Nov-2021	27.00	28.35	28.35	28.35	28.35	28.35	28.35	395508	112.13	219	395508	100.00
MCX	EQ	08-Nov-2021	1776.15	1777.70	1835.40	1760.50	1823.75	1828.60	1800.33	600203	10805.60	29359	156934	26.15
MEDICAMEQ	EQ	08-Nov-2021	698.70	697.00	738.00	654.05	692.00	690.60	697.75	53490	373.23	5084	14582	27.26
MEGASOFT	EQ	08-Nov-2021	18.95	19.35	19.85	18.75	19.85	19.85	19.40	338151	65.59	622	274384	81.14
MELSTAR	BZ	08-Nov-2021	4.95	4.95	5.15	4.95	5.15	5.15	5.15	5391	0.28	18	-	-
MENONBE	EQ	08-Nov-2021	84.75	86.40	88.00	85.00	85.70	85.80	86.28	197902	170.76	5409	114713	57.96
MEP	BE	08-Nov-2021	24.00	24.45	24.75	22.80	23.35	23.40	23.32	117195	27.33	436	-	-
MERCATOR	EQ	08-Nov-2021	1.20	1.20	1.25	1.15	1.25	1.25	1.21	1978795	24.00	577	1228792	62.10
METALFORGE	BZ	08-Nov-2021	5.05	4.80	5.20	4.80	5.20	4.95	4.91	10710	0.53	60	-	-
METROPOLIS	EQ	08-Nov-2021	3046.50	3055.05	3150.00	3034.10	3150.00	3129.85	3085.64	150863	4655.09	11584	60115	39.85
MFL	EQ	08-Nov-2021	786.10	799.95	808.00	779.90	781.00	782.35	793.47	43524	345.35	2401	29876	68.64
MFSL	EQ	08-Nov-2021	979.75	981.00	1009.40	979.75	999.15	1000.10	1000.55	412181	4124.08	19060	164667	39.95
MGEL	BE	08-Nov-2021	101.00	101.55	105.70	95.95	99.00	101.95	102.02	46220	47.16	374	-	-
MGL	EQ	08-Nov-2021	1013.30	1018.00	1018.00	1000.20	1007.60	1008.25	1007.25	515989	5197.31	17785	164512	31.88
MHHL	SM	08-Nov-2021	20.50	22.25	24.60	22.25	24.60	24.60	23.26	114000	26.52	22	111000	97.37
MHRIL	EQ	08-Nov-2021	237.80	238.55	245.35	235.65	242.90	242.30	241.30	349276	842.79	7267	179042	51.26
MIDHANI	EQ	08-Nov-2021	199.25	200.00	204.25	197.20	198.05	199.10	201.52	982779	1980.48	14305	231901	23.60
MINDACORP	EQ	08-Nov-2021	175.35	176.40	179.50	172.70	177.25	177.75	176.99	817823	1447.50	23695	503091	61.52
MINDAIND	EQ	08-Nov-2021	798.35	801.90	845.00	788.00	842.00	833.60	822.72	397794	3272.73	16759	188753	47.45
MINDSPACE	RR	08-Nov-2021	324.40	329.85	332.00	318.05	319.58	319.80	320.43	87662	280.89	2308	73940	84.35
MINDTECK	EQ	08-Nov-2021	108.85	111.50	111.50	102.65	104.10	104.55	106.43	44876	47.76	1232	24112	53.73
MINDTREE	EQ	08-Nov-2021	4665.80	4694.00	4864.90	4672.00	4825.70	4829.70	4797.84	1273309	61091.27	94445	334973	26.31
MIRCELECTR	EQ	08-Nov-2021	23.90	23.85	24.35	23.30	23.35	23.55	23.78	689027	163.83	2069	505023	73.30
MIRZAINT	EQ	08-Nov-2021	71.85	77.00	83.00	76.00	79.25	79.35	80.04	10228115	8186.48	74069	2964943	28.99
MITTAL	EQ	08-Nov-2021	10.10	10.15	10.40	9.80	10.05	9.95	10.02	52501	5.26	234	37637	71.69
MKPL	SM	08-Nov-2021	142.25	135.15	135.15	135.15	135.15	135.15	135.15	2000	2.70	1	2000	100.00
MMFL	EQ	08-Nov-2021	891.35	900.05	908.00	881.00	886.00	893.20	897.62	7534	67.63	1442	3239	42.99
MMP	EQ	08-Nov-2021	158.25	158.25	163.75	154.00	160.00	160.60	159.81	83189	132.94	1640	36450	43.82
MMTC	EQ	08-Nov-2021	43.35	44.20	44.20	43.05	43.40	43.35	43.48	866293	376.66	3906	339894	39.24
MODIRUBBER	BE	08-Nov-2021	82.15	82.10	84.90	78.20	80.00	81.80	82.16	2305	1.89	79	-	-
MODISNME	EQ	08-Nov-2021	73.55	74.00	78.90	71.40	76.45	76.40	76.52	415311	317.79	5053	229721	55.31
MOGSEC	EQ	08-Nov-2021	49.07	53.00	53.00	45.00	49.14	49.14	49.07	1586	0.78	93	1025	64.63
MOHITIND	EQ	08-Nov-2021	12.60	12.60	12.70	12.00	12.00	12.00	12.11	25684	3.11	96	23289	90.68
MOHOTAIND	EQ	08-Nov-2021	9.55	9.75	9.75	9.15	9.15	9.20	9.29	31913	2.96	143	17196	53.88
MOIL	EQ	08-Nov-2021	169.35	169.70	171.75	168.00	169.80	170.25	169.90	480776	816.85	6747	220653	45.90
MOKSH	EQ	08-Nov-2021	35.30	35.50	35.75	34.80	35.35	35.40	35.27	168790	59.53	360	96286	57.04
MOL	EQ	08-Nov-2021	103.90	104.95	104.95	100.90	101.55	101.75	102.52	454109	465.55	5613	295238	65.01
MOLDTECH	EQ	08-Nov-2021	77.55	79.15	79.15	75.35	76.30	76.40	76.74	21493	16.49	571	15958	74.25
MOLDTKPAC	EQ	08-Nov-2021	726.65	737.00	737.00	708.70	713.60	712.95	718.02	48514	348.34	4549	20168	41.57
MOLDTKPAC	W1	08-Nov-2021	570.35	570.35	578.45	501.60	557.95	557.95	533.37	190	1.01	17	188	98.95
MOM100	EQ	08-Nov-2021	33.73	34.10	34.10	32.55	33.90	33.38	33.39	139749	46.66	2679	82746	59.21
MOM50	EQ	08-Nov-2021	178.08	194.00	194.00	175.60	180.01	179.98	178.59	3056	5.46	161	1712	56.02
MON100	EQ	08-Nov-2021	120.09	132.90	132.90	118.10	119.70	119.71	119.64	623661	746.15	9319	395221	63.37
MONTECARLO	EQ	08-Nov-2021	420.25	422.00	423.70	417.25	419.00	419.05	420.32	35127	147.65	2324	22057	62.79
MORARJEE	EQ	08-Nov-2021	18.65	19.55	19.55	18.20	19.00	18.85	19.06	18735	3.57	223	12874	68.72
MOREPENLAB	EQ	08-Nov-2021	51.15	52.00	52.20	50.60	50.85	50.90	51.20	839300	429.71	4293	515347	61.40
MOTHERSUMI	EQ	08-Nov-2021	230.15	231.90	240.80	230.20	238.20	238.60	237.24	9742168	23112.49	74244	4831367	49.59
MOTILALOFS	EQ	08-Nov-2021	923.35	930.00	930.00	910.00	922.65	925.10	920.22	154760	1424.14	10052	83162	53.74
MOTOGENFIN	EQ	08-Nov-2021	23.80	24.40	24.40	21.60	23.50	23.50	22.73	16959	3.86	198	11416	67.32
MPHASIS	EQ	08-Nov-2021	3316.60	3354.10	3407.90	3290.00	3388.00	3385.15	3360.95	519399	17456.74	42053	285463	54.96
MPSLTD	EQ	08-Nov-2021	721.00	719.00	724.70	709.55	721.05	719.30	716.30	12087	86.58	1390	8006	66.24
MRF	EQ	08-Nov-2021	78412.50	78880.00	80308.00	78550.00	79804.00	79942.25	79640.40	9209	7334.08	5419	2780	30.19
MRO-TEK	EQ	08-Nov-2021	53.70	53.55	55.15	52.30	54.00	54.40	53.66	3731	2.00	112	2649	71.00
MRPL	EQ	08-Nov-2021	49.75	49.75	51.20	49.20	50.45	50.60	50.28	1469105	738.59	7059	605126	41.19
MSPL	EQ	08-Nov-2021	9.25	9.30	9.35	9.05	9.15	9.10	9.16	162835	14.92	349	143163	87.92
MSTCLTD	EQ	08-Nov-2021	394.10	394.60	403.00	385.10	388.15	388.85	391.92	607924	2382.59	13133	227785	37.47
MTARTECH	EQ	08-Nov-2021	1754.25	1765.65	1872.80	1730.45	1819.05	1821.05	1823.75	494070	9010.60	30576	168155	34.03
MTEDUCARE	EQ	08-Nov-2021	8.25	8.40	8.40	8.05	8.10	8.10	8.14	75198	6.12	256	56645	75.33
MTNL	EQ	08-Nov-2021	18.15	18.25	19.10	18.20	18.75	18.80	18.79	1599270	300.50	3210	1082098	67.66
MUKANDENGG	BE	08-Nov-2021	25.50	25.50	25.50	25.50	25.50	25.50	25.50	8606	2.19	20	-	-
MUKANDLTD	EQ	08-Nov-2021	138.35	135.00	143.00	135.00	136.00	135.95	136.66	18695	25.55	278	15336	82.03
MUKTAARTS	EQ	08-Nov-2021	49.65	49.65	52.50	48.75	51.50	51.25	50.81	60654	30.82	674	26866	44.29
MUNJALAU	EQ	08-Nov-2021	57.40	57.75	58.40	57.20	57.60	57.60	57.74	69643	40.21	823	37637	54.04
MUNJALSHOW	EQ	08-Nov-2021	131.15	131.15	132.00	129.55	130.40	130.55	130.39	23946	31.22	641	17521	73.17
MURUDCERA	EQ	08-Nov-2021	25.50	25.90	26.20	25.50	25.60	25.60	25.69	49230	12.64	399	26011	52.84
MUTHOOTCAP	EQ	08-Nov-2021	388.70	388.50	403.00	387.20	387.80	389.25	395.28	43652	172.55	1538	17244	39.50
MUTHOOTFIN	EQ	08-Nov-2021	1530.10	1550.00	1683.10	1532.00	1659.00	1659.40	1647.63	7164107	118038.25	196698	1452655	20.28
NABARD	N2	08-Nov-2021	1265.00	1250.00	1260.00	1248.50	1250.01	1250.01	1250.53	2704	33.81	15	2004	74.11
NACLIND	EQ	08-Nov-2021	75.15	75.15	76.10	73.10	73.60	73.55	74.12	94845	70.29	1547	68116	71.82
NAGAFERT	EQ	08-Nov-2021	9.35	9.45	9.65	9.30	9.40	9.35	9.41	337847	31.78	943	242015	71.63
NAGREEKEXP	EQ	08-Nov-2021	37.30	38.00	39.15	36.20	39.15	39.15	38.49	34390	13.24	274	24384	70.90
NAHARCAP	EQ	08-Nov-2021	350.30	359.00	365.20	345.10	352.00	351.15	349.35	17481	61.07	433	11814	67.58
NAHARINDUS	EQ	08-Nov-2021	138.80	145.70	145.70	141.10	145.70	145.25	144.69	133881	193.71	1630	88722	66.27
NAHARPOLY	EQ	08-Nov-2021	249.85	250.00	251.00	243.00	246.90	246.40	246.71	16816	41.49	587	12669	75.34
NAHARSPING	EQ	08-Nov-2021	551.45	561.60	561.60	531.15	549.10	549.25	548.45	59557	326.64	1491	39157	65.75
NAM-INDIA	EQ	08-Nov-2021	425.10	423.75	428.15	420.00	426.90	426.40	423.98	328004	1390.66	6775	90334	27.54
NATCOPHARM	EQ	08-Nov-2021	859.95	868.50	876.70	853.60	874.00	871.50	867.39	128903	1118.10	7092	82929	64.33
NATHBIOGEN	EQ	08-Nov-2021	301.30	301.35	308.00	296.00	297.80	298.60	300.56	20791	62.49	1311	12065	58.03
NATIONALUM	EQ	08-Nov-2021	100.10	100.80	101.45	97.45	100.40	100.30	99.41	29786128	29611.46	92520	6335435	21.27
NAUKRI	EQ	08-Nov-2021	6114.35	6171.00	6209.00	6062.00	6166.15	6156.05	6128.14	220858	13534.50	26683	112822	51.08
NAVINFLUOR	EQ	08-Nov-2021	3440.00	3475.00	3475.00	3363.70	3438.00	3430.25	3412.94	73930	2523.18	10644	24094	32.59
NAVKARCORP	EQ	08-Nov-2021	43.65	43.80	47.90	43.35	47.25	46.70	45.89	1827773	838.68	9958	1062263	58.12
NAVNETEDUL	EQ	08-Nov-2021	108.30	108.60	109.00	106.75	106.75	107.00	107.26	66744	71.59	2076	36939	55.34
NAZARA	BE	08-Nov-2021	2301.60	2250.00	2401.65	2186.55	2370.00	2329.05	2236.03	287133	6420.38	14490	-	-
NBCC	EQ	08-Nov-2021	46.45	46.60	47.40	45.85	46.50	46.60	46.53	3669750	1707.71	14872	1700583	46.34
NBIFIN	EQ	08-Nov-2021	2423.40	2523.00	2523.00	2440.10	2441.00	2451.00	2475.53	74	1.83	19	22	29.73
NBVENTURES	EQ	08-Nov-2021	115.00	118.60	122.15	114.20	120.70	121.20	119.23	412603	491.96	7139	294875	71.47
NCC	EQ	08-Nov-2021	75.05	75.50	80.35	74.60	79.55	79.45	78.66	11133526	8757.15	43141	4692308	42.15
NCLIND	EQ	08-Nov-2021	237.05	237.00	243.00	233.15	236.50	237.20	239.49	432076	1034.80	10046	126474	29.27
NCPSESDL24	EQ	08-Nov-2021	106.57	106.73	106.75	106.67	106.75	106.75	106.69	101	0.11	11	81	80.20
NDGL	EQ	08-Nov-2021	1207.25	1230.00	1230.00	1199.00	1230.00	1230.00	1220.77	142	1.73	27	123	86.62
NDL	EQ	08-Nov-2021	93.00	93.00	97.00	90.30	93.25	92.55	94.49	291653	275.58	2008	143948	49.36
NDRAUTO	EQ	08-Nov-2021	362.95	370.30	373.95	367.00	368.50	368.55	371.11	5631	20.90	90	1340	23.80
NDTV	EQ	08-Nov-2021	81.30	82.45	85.35	81.35	85.35	85.35	83.98	97516	81.89	906	84456	86.61
NECCLTD	EQ	08-Nov-2021	19.25	19.45	19.60	18.60	19.00	19.00	19.25	248356	47.80	629	163692	65.91
NECLIFE	EQ	08-Nov-2021	27.05	27.10	27.45	26.70	26.90	26.80	26.88	190326	51.15	1215	117025	61.49
NELCAST	EQ	08-Nov-2021	83.55	84.90	84.90	81.75	82.00	82.05	82.57	94199	77.78	2231	56103	59.56
NELCO	BE	08-Nov-2021	725.20	750.00	761.45	730.20	761.45	761.45	756.38	30918	233.86	799	-	-
NEOGEN	EQ	08-Nov-2021	1257.90	1287.90	1307.90	1220.85	1236.00	1236.30	1261.30	113210	1427.92	14267	52361	46.25
NESCO	EQ	08-Nov-2021	626.90	626.00	629.75	612.35	616.20	616.05	618.63	46769	289.33	3130	26364	56.37
NESTLEIND	EQ	08-Nov-2021	18889.25	18949.00	19095.95	18680.00	19037.00	19049.25	18917.86	43312	8193.70	13524	20228	46.70
NETF	EQ	08-Nov-2021	188.23	189.50	189.50	185.00	187.30	187.98	187.54	2227	4.18	224	1543	69.29
NETFCONSUM	EQ	08-Nov-2021	77.68	78.29	78.29	77.29	77.85	77.84	77.81	7633	5.94	249	6402	83.87
NETFDIVOPP	EQ	08-Nov-2021	46.63	47.60	47.60	45.05	46.20	46.19	46.48	8772	4.08	204	6412	73.10
NETFGILT5Y	EQ	08-Nov-2021	49.05	49.02	49.17	49.02	49.17	49.17	49.15	59	0.03	15	46	77.97
NETFIT	EQ	08-Nov-2021	36.10	35.94	36.59	35.65	36.55	36.50	36.35	989996	359.87	4058	505398	51.05
NETFLTGILT	EQ	08-Nov-2021	22.69	23.41	23.41	22.56	22.75	22.74	22.68	21774	4.94	188	18373	84.38
NETFMID150	EQ	08-Nov-2021	119.06	122.00	122.00	116.05	119.93	120.27	120.12	1439021	1728.58	3289	1381018	95.97
NETFNIF100	EQ	08-Nov-2021	193.02	189.00	196.00	187.10	189.59	188.43	188.30	7619	14.35	326	5521	72.46
NETFNV20	EQ	08-Nov-2021	99.64	100.99	101.60	98.01	98.68	98.68	98.66	21564	21.28	250	10072	46.71
NETFPHARMA	EQ	08-Nov-2021	14.05	14.05	14.15	13.75	13.92	13.88	13.83	979960	135.51	4562	598529	61.08
NETFSDL26	EQ	08-Nov-2021	106.09	106.08	106.23	106.03	106.23	106.23	106.21	1742	1.85	17	1529	87.77
NETWORK18	EQ	08-Nov-2021	87.95	89.00	96.70	88.60	94.00	93.25	93.42	5906536	5517.60	28749	2264604	38.34
NEULANDLAB	EQ	08-Nov-2021	1688.65	1699.00	1747.75	1656.00	1666.40	1667.00	1688.12	25538	431.11	3742	17192	67.32
NEWGEN	EQ	08-Nov-2021	582.00	589.70	589.70	567.15	570.40	569.95	571.29	103162	589.35	3177	82236	79.72
NEXTMEDIA	EQ	08-Nov-2021	5.40	5.10	5.70	5.10	5.25	5.25	5.28	4196	0.22	58	2729	65.04
NFL	EQ	08-Nov-2021	55.55	55.65	57.00	55.25	56.15	56.20	56.15	356805	200.35	3552	124462	34.88
NGIL	BE	08-Nov-2021	100.35	101.00	103.50	100.00	101.95	100.50	101.28	2091	2.12	40	-	-
NH	EQ	08-Nov-2021	544.10	543.85	548.00	535.35	545.00	544.70	541.73	238439	1291.69	7606	197616	82.88
NHAI	N1	08-Nov-2021	1016.99	1016.99	1017.70	1015.20	1016.06	1016.06	1016.74	3020	30.71	13	2951	97.72
NHAI	N2	08-Nov-2021	1181.23	1182.00	1184.00	1181.00	1184.00	1183.35	1182.20	5880	69.51	32	5775	98.21
NHAI	N5	08-Nov-2021	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	122	1.57	2	122	100.00
NHAI	N6	08-Nov-2021	1299.77	1295.00	1300.00	1291.00	1299.99	1296.70	1297.37	5336	69.23	103	4485	84.05
NHAI	N8	08-Nov-2021	1135.00	1130.21	1145.00	1130.21	1145.00	1144.99	1141.71	900	10.28	7	900	100.00
NHAI	NA	08-Nov-2021	1245.01	1245.99	1245.99	1243.00	1243.00	1243.00	1243.02	232	2.88	6	132	56.90
NHAI	NC	08-Nov-2021	1106.00	1096.00	1118.00	1096.00	1118.00	1118.00	1107.72	1033	11.44	17	725	70.18
NHAI	ND	08-Nov-2021	1225.00	1224.65	1224.65	1224.65	1224.65	1224.65	1224.65	1	0.01	1	1	100.00
NHAI	NE	08-Nov-2021	1213.45	1213.99	1216.00	1205.00	1205.00	1205.00	1210.90	1665	20.16	26	1665	100.00
NHBTF2014	N4	08-Nov-2021	5690.00	5690.00	5690.00	5690.00	5690.00	5690.00	5690.00	2	0.11	1	2	100.00
NHBTF2014	N6	08-Nov-2021	7242.01	7309.90	7309.90	7304.99	7305.00	7305.00	7306.39	70	5.11	3	70	100.00
NHPC	EQ	08-Nov-2021	30.95	31.20	32.15	30.85	32.00	31.95	31.60	6713458	2121.51	22055	3549465	52.87
NHPC	N2	08-Nov-2021	1480.00	1524.00	1524.00	1524.00	1524.00	1524.00	1524.00	1	0.02	1	1	100.00
NIACL	EQ	08-Nov-2021	156.85	156.90	161.65	154.50	157.75	157.65	157.02	342032	537.04	8086	180364	52.73
NIBL	EQ	08-Nov-2021	22.45	22.75	23.55	22.50	23.55	23.50	23.05	24981	5.76	439	18238	73.01
NIFTYBEES	EQ	08-Nov-2021	193.59	200.00	200.00	192.60	195.50	195.37	194.21	1519865	2951.73	38270	637005	41.91
NIITLTD	EQ	08-Nov-2021	300.10	301.00	309.95	300.85	303.00	302.90	305.10	562629	1716.56	15368	260045	46.22
NILAINFRA	BE	08-Nov-2021	5.85	5.90	6.00	5.60	5.75	5.75	5.79	182843	10.58	346	-	-
NILASPACES	EQ	08-Nov-2021	1.70	1.70	1.75	1.70	1.70	1.70	1.72	326874	5.64	295	192745	58.97
NILKAMAL	EQ	08-Nov-2021	2395.35	2443.30	2443.30	2340.10	2380.00	2382.90	2371.31	10869	257.74	3210	4174	38.40
NIPPOBATRY	EQ	08-Nov-2021	476.90	483.90	485.00	473.90	476.00	478.60	480.08	4767	22.89	506	3068	64.36
NIRAJ	EQ	08-Nov-2021	36.55	37.00	37.00	36.30	36.40	36.60	36.60	10305	3.77	210	8304	80.58
NITCO	EQ	08-Nov-2021	23.80	24.25	24.60	23.25	23.40	23.45	23.70	69382	16.44	463	40604	58.52
NITINFIRE	BZ	08-Nov-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.13	33895	0.38	50	-	-
NITINSPIN	EQ	08-Nov-2021	260.55	268.00	270.90	264.00	268.50	267.80	267.91	445889	1194.57	4211	323961	72.66
NITIRAJ	EQ	08-Nov-2021	46.95	47.10	51.75	46.30	51.00	49.65	49.05	10534	5.17	104	9538	90.54
NKIND	EQ	08-Nov-2021	35.85	36.05	37.50	34.55	35.05	36.85	36.67	912	0.33	41	698	76.54
NLCINDIA	EQ	08-Nov-2021	67.65	68.00	68.15	66.50	67.25	67.15	67.03	2748764	1842.48	14282	1318018	47.95
NMDC	EQ	08-Nov-2021	142.35	144.00	146.10	141.65	145.20	145.25	144.27	7561559	10909.29	31714	3469269	45.88
NOCIL	EQ	08-Nov-2021	268.25	270.95	271.65	264.30	264.85	266.30	267.20	555628	1484.67	12021	268270	48.28
NOIDATOLL	EQ	08-Nov-2021	7.05	7.20	7.25	7.00	7.20	7.15	7.12	83995	5.98	228	54402	64.77
NOVARTIND	EQ	08-Nov-2021	799.55	809.00	813.65	795.15	806.00	805.15	803.21	13623	109.42	1469	7860	57.70
NPBET	EQ	08-Nov-2021	206.05	208.00	208.00	200.11	203.39	201.87	201.97	3220	6.50	116	1878	58.32
NRAIL	EQ	08-Nov-2021	303.15	308.00	316.55	298.05	313.50	310.75	305.15	32072	97.87	1417	19609	61.14
NRBBEARING	EQ	08-Nov-2021	133.85	134.45	142.25	133.20	136.90	136.60	137.94	407977	562.77	9734	195207	47.85
NSIL	EQ	08-Nov-2021	1706.15	1799.00	1799.00	1661.00	1683.10	1684.15	1703.95	481	8.20	155	218	45.32
NTL	EQ	08-Nov-2021	2.35	2.45	2.45	2.25	2.30	2.25	2.27	113187	2.57	349	87511	77.32
NTPC	EQ	08-Nov-2021	137.15	138.70	140.60	136.55	140.50	140.30	138.61	12765483	17694.19	68123	6891295	53.98
NTPC	N1	08-Nov-2021	1155.00	1198.99	1198.99	1198.99	1198.99	1198.99	1198.99	1	0.01	1	1	100.00
NTPC	N2	08-Nov-2021	1739.70	1739.59	1739.59	1739.59	1739.59	1739.59	1739.59	1	0.02	1	1	100.00
NTPC	N3	08-Nov-2021	1695.00	1600.00	1600.00	1600.00	1600.00	1600.00	1600.00	1	0.02	1	1	100.00
NTPC	N4	08-Nov-2021	1171.50	1205.00	1225.00	1205.00	1225.00	1225.00	1218.33	60	0.73	2	60	100.00
NTPC	N6	08-Nov-2021	1470.00	1470.00	1470.00	1470.00	1470.00	1470.00	1470.00	1	0.01	1	1	100.00
NTPC	N7	08-Nov-2021	13.98	13.85	15.20	13.85	13.96	13.97	13.93	600681	83.66	109	427837	71.23
NTPC	NA	08-Nov-2021	1270.00	1271.00	1271.00	1271.00	1271.00	1271.00	1271.00	25	0.32	1	25	100.00
NTPC	NB	08-Nov-2021	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	31	0.34	1	31	100.00
NTPC	ND	08-Nov-2021	1300.00	1282.00	1284.00	1282.00	1282.05	1282.05	1283.27	16	0.21	4	15	93.75
NUCLEUS	EQ	08-Nov-2021	577.85	579.00	579.00	570.20	576.00	575.95	574.71	28568	164.18	1703	16618	58.17
NURECA	EQ	08-Nov-2021	1760.60	1787.00	1787.00	1709.45	1746.35	1745.20	1747.29	9347	163.32	1485	5149	55.09
NUVOCO	EQ	08-Nov-2021	538.80	540.00	560.00	538.80	552.00	552.70	554.87	1075930	5970.07	41597	755005	70.17
NXTDIGITAL	EQ	08-Nov-2021	417.45	417.00	417.00	399.10	401.20	402.10	405.88	4159	16.88	292	2687	64.61
OAL	EQ	08-Nov-2021	810.30	815.00	820.00	792.50	792.65	800.45	806.59	11852	95.60	1548	6631	55.95
OBEROIRLTY	EQ	08-Nov-2021	1031.95	1031.95	1031.95	982.50	1008.00	1005.40	1004.01	1594382	16007.76	61331	460326	28.87
OCCL	EQ	08-Nov-2021	1070.30	1074.00	1077.85	1039.15	1042.00	1045.05	1051.26	10406	109.39	1387	7368	70.81
OFSS	EQ	08-Nov-2021	4427.05	4400.00	4543.25	4400.00	4477.00	4477.50	4463.38	91560	4086.67	11156	46483	50.77
OIL	EQ	08-Nov-2021	220.25	221.00	223.90	218.05	222.75	222.25	221.37	530880	1175.23	10266	230168	43.36
OILCOUNTUB	BE	08-Nov-2021	8.85	9.00	9.20	8.55	9.00	9.00	8.96	12968	1.16	139	-	-
OLECTRA	BE	08-Nov-2021	629.50	654.00	660.95	640.00	659.90	658.85	655.70	471102	3089.00	5421	-	-
OMAXAUTO	EQ	08-Nov-2021	44.05	44.10	44.95	43.50	43.60	43.60	43.94	11017	4.84	181	7930	71.98
OMAXE	EQ	08-Nov-2021	79.00	79.00	80.50	76.80	79.05	79.20	78.73	53863	42.41	832	32381	60.12
OMINFRAL	EQ	08-Nov-2021	32.80	32.50	34.35	32.10	33.30	33.35	33.33	176012	58.66	814	110441	62.75
OMKARCHEM	BE	08-Nov-2021	22.90	24.00	24.00	24.00	24.00	24.00	24.00	54642	13.11	108	-	-
ONELIFECAP	EQ	08-Nov-2021	16.45	16.80	17.25	16.00	17.25	17.20	16.94	16937	2.87	125	7728	45.63
ONEPOINT	BE	08-Nov-2021	60.35	63.35	63.35	57.50	61.05	60.70	62.11	47384	29.43	298	-	-
ONGC	EQ	08-Nov-2021	152.05	152.95	155.55	151.70	155.20	154.90	153.98	16568525	25512.18	138774	7065932	42.65
ONMOBILE	EQ	08-Nov-2021	115.70	116.10	116.35	112.60	113.70	113.20	113.78	255322	290.51	4588	166255	65.12
ONWARDTEC	EQ	08-Nov-2021	225.50	225.50	230.00	221.50	229.80	229.25	227.71	19423	44.23	286	16772	86.35
OPTIEMUS	EQ	08-Nov-2021	337.85	344.00	345.00	321.00	321.00	321.00	324.40	89038	288.84	2470	56858	63.86
OPTOCIRCUI	BZ	08-Nov-2021	3.00	3.05	3.05	2.90	2.90	2.95	2.97	228692	6.78	281	-	-
ORBTEXP	EQ	08-Nov-2021	80.85	79.55	80.95	78.00	79.85	78.90	79.60	20264	16.13	464	12812	63.23
ORCHPHARMA	BE	08-Nov-2021	410.85	410.90	415.00	402.25	406.00	406.10	406.63	2224	9.04	142	-	-
ORICONENT	EQ	08-Nov-2021	27.45	27.95	27.95	26.95	27.00	27.10	27.23	50956	13.88	349	37124	72.86
ORIENTABRA	EQ	08-Nov-2021	28.15	28.50	28.60	27.65	28.20	27.85	27.96	44107	12.33	640	30752	69.72
ORIENTALTL	EQ	08-Nov-2021	10.00	10.00	10.00	9.50	9.60	9.60	9.69	33273	3.22	215	23561	70.81
ORIENTBELL	EQ	08-Nov-2021	369.25	370.00	390.00	370.00	386.95	386.95	383.75	81264	311.85	4385	49984	61.51
ORIENTCEM	EQ	08-Nov-2021	182.55	184.90	185.55	175.50	182.40	181.95	182.07	1473053	2681.93	18216	647464	43.95
ORIENTELEC	EQ	08-Nov-2021	384.00	387.00	395.00	377.05	391.50	392.35	390.17	699046	2727.46	26312	293717	42.02
ORIENTHOT	EQ	08-Nov-2021	38.30	38.85	39.30	38.05	38.30	38.40	38.66	164105	63.44	1748	77846	47.44
ORIENTLTD	EQ	08-Nov-2021	70.95	70.95	72.00	68.40	72.00	71.70	70.77	9225	6.53	225	6975	75.61
ORIENTPPR	EQ	08-Nov-2021	34.60	36.20	37.50	35.80	37.35	37.20	36.83	8916434	3284.16	20204	4686211	52.56
ORISSAMINE	EQ	08-Nov-2021	2621.70	2622.25	2635.00	2590.00	2595.05	2601.80	2607.95	5786	150.90	1315	2849	49.24
ORTINLAB	EQ	08-Nov-2021	29.80	30.45	30.45	29.20	30.00	29.85	29.80	43041	12.83	579	26052	60.53
OSIAHYPER	SM	08-Nov-2021	190.10	191.00	191.00	190.10	190.10	190.10	190.55	800	1.52	2	800	100.00
OSWALAGRO	EQ	08-Nov-2021	16.80	17.50	17.60	17.00	17.60	17.60	17.54	139664	24.49	432	128020	91.66
OSWALSEEDS	SM	08-Nov-2021	58.60	60.00	60.00	60.00	60.00	60.00	60.00	4000	2.40	1	4000	100.00
PAEL	BZ	08-Nov-2021	6.35	6.50	6.65	6.20	6.20	6.25	6.34	3437	0.22	35	-	-
PAGEIND	EQ	08-Nov-2021	39262.30	39361.00	39697.20	38854.00	39250.00	39260.25	39143.13	18153	7105.65	8215	7011	38.62
PAISALO	EQ	08-Nov-2021	982.15	1003.95	1022.20	971.50	981.00	983.85	993.86	49804	494.98	1781	26486	53.18
PALASHSECU	EQ	08-Nov-2021	74.45	73.60	76.80	72.10	72.25	74.20	74.37	1065	0.79	48	392	36.81
PALREDTEC	EQ	08-Nov-2021	142.20	141.00	142.95	136.10	141.00	141.35	140.10	31853	44.63	1040	16643	52.25
PANACEABIO	EQ	08-Nov-2021	213.60	213.50	214.95	208.10	208.85	208.85	209.99	71971	151.13	2012	46858	65.11
PANACHE	EQ	08-Nov-2021	62.00	64.25	64.25	60.55	61.60	63.15	62.57	4165	2.61	75	3500	84.03
PANAMAPET	EQ	08-Nov-2021	256.15	259.00	261.20	244.80	254.90	254.20	253.89	71878	182.49	2372	37080	51.59
PANSARI	EQ	08-Nov-2021	81.05	85.10	85.10	85.10	85.10	85.10	85.10	100	0.09	2	100	100.00
PAR	EQ	08-Nov-2021	250.65	261.70	263.15	247.00	263.15	262.80	258.51	87692	226.70	1453	49986	57.00
PARACABLES	EQ	08-Nov-2021	11.45	11.65	11.70	11.40	11.55	11.50	11.55	172203	19.90	659	114548	66.52
PARAGMILK	EQ	08-Nov-2021	136.95	136.95	138.90	134.45	135.50	135.35	136.73	267975	366.41	5269	147783	55.15
PARAS	EQ	08-Nov-2021	815.60	820.00	824.80	774.85	774.85	774.85	783.66	632449	4956.23	31314	404966	64.03
PARSVNATH	EQ	08-Nov-2021	16.30	16.45	16.70	15.75	15.85	15.85	16.04	310932	49.87	1032	216336	69.58
PARTYCRUS	SM	08-Nov-2021	20.00	20.00	20.00	19.55	19.55	19.55	19.78	4000	0.79	2	4000	100.00
PASHUPATI	SM	08-Nov-2021	79.00	80.00	80.00	80.00	80.00	80.00	80.00	1600	1.28	1	1600	100.00
PASUPTAC	EQ	08-Nov-2021	32.25	32.50	35.45	32.25	35.45	35.45	34.62	301134	104.26	1281	232585	77.24
PATELENG	EQ	08-Nov-2021	24.45	24.70	25.30	23.75	24.45	24.65	24.66	2244267	553.34	4931	1111523	49.53
PATINTLOG	EQ	08-Nov-2021	15.50	15.85	15.90	15.35	15.65	15.70	15.63	142061	22.21	570	96256	67.76
PATSPINLTD	EQ	08-Nov-2021	9.00	8.60	9.45	8.60	9.25	9.15	9.09	29952	2.72	69	25574	85.38
PBAINFRA	EQ	08-Nov-2021	10.45	10.45	10.80	9.95	10.10	10.10	10.14	20200	2.05	118	14400	71.29
PCJEWELLER	EQ	08-Nov-2021	28.00	28.00	28.15	26.50	27.20	27.20	27.28	2467860	673.18	7097	1255427	50.87
PDMJEPAPER	EQ	08-Nov-2021	39.85	40.20	40.60	39.80	40.00	40.05	40.15	121406	48.74	1102	80178	66.04
PDPL	BE	08-Nov-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	289	0.01	6	-	-
PDSMFL	EQ	08-Nov-2021	1424.60	1433.00	1433.00	1358.85	1390.00	1372.65	1385.36	7850	108.75	1119	4334	55.21
PEARLPOLY	EQ	08-Nov-2021	15.20	15.00	15.20	14.85	14.90	14.90	15.04	4202	0.63	120	3416	81.29
PEL	EQ	08-Nov-2021	2747.95	2757.00	2797.45	2710.00	2761.25	2765.60	2755.02	368682	10157.26	29292	93303	25.31
PENIND	EQ	08-Nov-2021	27.70	28.00	28.35	27.75	28.20	28.15	28.07	366630	102.92	2412	264619	72.18
PENINLAND	EQ	08-Nov-2021	12.25	12.20	12.75	11.70	11.80	11.95	12.22	237889	29.06	512	134593	56.58
PERFECT	SM	08-Nov-2021	10.25	10.00	10.75	10.00	10.75	10.75	10.38	12000	1.25	2	12000	100.00
PERSISTENT	EQ	08-Nov-2021	4049.35	4061.00	4120.00	3993.30	4101.15	4104.10	4097.01	304742	12485.32	33500	145318	47.69
PETRONET	EQ	08-Nov-2021	231.75	231.75	234.45	229.60	234.20	234.10	232.40	1273855	2960.41	15645	599173	47.04
PFC	EQ	08-Nov-2021	137.05	137.00	140.70	136.90	140.20	140.35	139.22	3172209	4416.41	17832	1284009	40.48
PFC	N1	08-Nov-2021	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	5	0.06	1	5	100.00
PFC	N4	08-Nov-2021	1016.87	1012.70	1014.99	1012.70	1014.99	1014.99	1013.62	540	5.47	7	340	62.96
PFC	N5	08-Nov-2021	1174.00	1174.00	1177.00	1173.01	1173.60	1173.60	1173.53	575	6.75	6	425	73.91
PFC	N6	08-Nov-2021	1089.00	1091.00	1091.00	1088.80	1088.80	1088.80	1089.99	192	2.09	5	192	100.00
PFC	N8	08-Nov-2021	1375.50	1393.90	1393.90	1382.00	1385.00	1385.01	1388.65	1320	18.33	37	1220	92.42
PFIZER	EQ	08-Nov-2021	5007.55	5211.00	5421.00	5165.00	5255.00	5259.60	5306.88	395677	20998.09	49811	52594	13.29
PFOCUS	EQ	08-Nov-2021	79.40	79.10	80.00	78.35	79.00	78.50	78.83	28217	22.24	371	22965	81.39
PFS	EQ	08-Nov-2021	20.00	20.10	20.60	19.90	20.30	20.30	20.29	1154539	234.24	2694	667857	57.85
PGEL	EQ	08-Nov-2021	526.95	533.00	559.00	527.30	550.00	548.10	542.36	59891	324.83	5649	37223	62.15
PGHH	EQ	08-Nov-2021	14411.50	14546.95	14546.95	14246.60	14350.00	14370.60	14398.80	1682	242.19	1064	648	38.53
PGHL	EQ	08-Nov-2021	5444.20	5355.00	5430.00	5355.00	5395.10	5402.35	5397.16	5593	301.86	1923	2791	49.90
PGIL	EQ	08-Nov-2021	301.55	302.35	302.35	292.65	294.95	295.55	297.30	9637	28.65	294	5343	55.44
PGINVIT	IV	08-Nov-2021	121.76	121.75	121.85	121.51	121.80	121.76	121.73	1791879	2181.24	17203	1736821	96.93
PHILIPCARB	EQ	08-Nov-2021	225.25	226.00	226.85	218.80	219.95	219.25	221.79	1324855	2938.36	20240	922281	69.61
PHOENIXLTD	EQ	08-Nov-2021	1024.30	1070.00	1128.00	1039.50	1099.80	1100.60	1075.76	1536541	16529.47	50524	846612	55.10
PIDILITIND	EQ	08-Nov-2021	2408.00	2424.80	2425.85	2356.00	2384.00	2382.30	2377.79	460480	10949.24	32256	224317	48.71
PIIND	EQ	08-Nov-2021	2767.70	2799.00	2799.00	2700.90	2750.00	2748.95	2730.18	345912	9444.01	29885	186452	53.90
PILANIINVS	EQ	08-Nov-2021	1916.20	2005.05	2049.00	1960.00	1972.50	1981.90	1982.85	25251	500.69	3362	6480	25.66
PILITA	EQ	08-Nov-2021	6.75	6.95	6.95	6.70	6.75	6.75	6.79	385124	26.15	902	289206	75.09
PIONDIST	EQ	08-Nov-2021	197.95	203.95	206.95	198.05	203.00	203.50	202.76	66153	134.13	2073	25965	39.25
PIONEEREMB	EQ	08-Nov-2021	54.90	55.25	55.85	54.30	55.35	55.30	55.03	108160	59.52	713	72413	66.95
PITTIENG	EQ	08-Nov-2021	185.10	188.70	193.45	185.25	188.65	188.35	188.96	252108	476.38	2607	152321	60.42
PKTEA	BE	08-Nov-2021	310.25	310.25	312.00	296.40	298.10	298.10	302.21	724	2.19	19	-	-
PLASTIBLEN	EQ	08-Nov-2021	245.35	249.05	250.00	241.35	248.75	248.80	246.98	19013	46.96	648	11440	60.17
PNB	EQ	08-Nov-2021	41.90	42.25	42.60	41.90	42.45	42.40	42.29	55791255	23595.99	77825	16359763	29.32
PNBGILTS	EQ	08-Nov-2021	68.40	69.00	69.00	66.40	67.40	67.35	67.30	298692	201.01	2886	167845	56.19
PNBHOUSING	EQ	08-Nov-2021	489.70	497.60	497.60	475.05	476.10	477.25	480.18	252948	1214.61	12125	178562	70.59
PNC	EQ	08-Nov-2021	47.40	47.40	48.45	46.05	46.90	46.85	47.38	25258	11.97	635	14123	55.91
PNCINFRA	EQ	08-Nov-2021	341.65	342.90	345.45	331.95	339.90	337.10	337.02	269146	907.07	9170	202559	75.26
PODDARHOUS	EQ	08-Nov-2021	191.95	192.00	201.40	192.00	196.40	197.45	199.23	8758	17.45	159	7664	87.51
PODDARMENT	EQ	08-Nov-2021	340.50	327.05	343.00	324.00	330.20	329.45	334.11	13601	45.44	1002	5042	37.07
POKARNA	EQ	08-Nov-2021	633.80	636.60	648.50	624.95	638.20	640.20	639.53	82074	524.89	5710	63322	77.15
POLYCAB	EQ	08-Nov-2021	2392.45	2409.00	2409.00	2318.20	2366.45	2378.00	2362.46	672544	15888.57	37503	248986	37.02
POLYMED	EQ	08-Nov-2021	912.15	908.20	928.75	906.00	908.45	909.15	911.23	29935	272.78	2896	16573	55.36
POLYPLEX	EQ	08-Nov-2021	1714.15	1738.95	1758.95	1724.75	1730.60	1729.65	1738.16	129789	2255.94	15195	70071	53.99
PONNIERODE	EQ	08-Nov-2021	237.90	238.15	241.00	232.00	234.50	234.20	234.30	4572	10.71	185	2647	57.90
POONAWALLA	EQ	08-Nov-2021	178.90	180.00	187.00	171.05	171.20	173.45	175.27	36763911	64435.77	72016	20395226	55.48
POONAWALLA	N5	08-Nov-2021	1300.02	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	70	0.95	1	70	100.00
POWERFUL	SZ	08-Nov-2021	2.10	2.00	2.10	2.00	2.10	2.10	2.07	6000	0.12	3	6000	100.00
POWERGRID	EQ	08-Nov-2021	185.05	187.60	190.35	184.60	188.65	189.15	188.31	8960493	16873.44	58367	5572450	62.19
POWERINDIA	EQ	08-Nov-2021	2315.60	2335.00	2375.00	2299.10	2313.05	2319.35	2329.54	26896	626.55	5037	14575	54.19
POWERMECH	EQ	08-Nov-2021	1010.30	990.50	1019.85	990.50	1019.85	1012.20	1006.98	22857	230.17	2044	8386	36.69
PPAP	EQ	08-Nov-2021	245.85	249.80	250.00	242.15	248.90	247.90	247.86	13009	32.24	502	9533	73.28
PPL	EQ	08-Nov-2021	155.85	159.00	159.00	155.00	157.10	157.00	156.30	57345	89.63	1779	37076	64.65
PRAENG	EQ	08-Nov-2021	17.30	17.50	17.70	16.75	16.95	17.05	17.12	72228	12.36	250	50508	69.93
PRAJIND	BE	08-Nov-2021	354.45	355.00	359.90	350.00	351.10	353.70	353.26	182221	643.72	6068	-	-
PRAKASH	EQ	08-Nov-2021	65.95	66.45	69.65	65.00	69.35	69.30	67.83	1334153	904.92	8262	756734	56.72
PRAKASHSTL	EQ	08-Nov-2021	2.75	2.80	2.85	2.75	2.85	2.85	2.84	816369	23.18	1124	527343	64.60
PRAXIS	BE	08-Nov-2021	40.00	41.45	41.45	38.00	39.50	39.20	38.80	29718	11.53	178	-	-
PRECAM	EQ	08-Nov-2021	101.05	102.00	102.75	99.45	100.40	100.10	100.25	68778	68.95	1498	46384	67.44
PRECOT	EQ	08-Nov-2021	329.60	329.60	359.50	329.60	355.00	352.20	348.30	39671	138.17	898	27832	70.16
PRECWIRE	EQ	08-Nov-2021	306.30	309.25	314.70	298.05	304.80	303.85	305.55	105308	321.77	4752	50284	47.75
PREMEXPLN	EQ	08-Nov-2021	244.40	249.00	253.95	241.15	242.95	242.80	246.95	17161	42.38	266	12833	74.78
PREMIER	EQ	08-Nov-2021	5.25	5.50	5.50	5.50	5.50	5.50	5.50	18515	1.02	32	18515	100.00
PREMIERPOL	EQ	08-Nov-2021	69.00	69.70	70.00	68.45	69.30	69.45	69.77	13105	9.14	165	10451	79.75
PRESSMN	EQ	08-Nov-2021	28.35	28.90	30.00	28.00	29.50	29.15	29.56	71448	21.12	792	47862	66.99
PRESTIGE	EQ	08-Nov-2021	470.20	474.00	492.00	464.75	490.05	487.85	481.37	1561090	7514.63	35884	707532	45.32
PRICOLLTD	EQ	08-Nov-2021	113.65	113.00	113.00	107.70	109.95	109.05	110.11	719608	792.37	9699	399496	55.52
PRIMESECU	EQ	08-Nov-2021	122.30	125.55	128.35	120.75	128.35	126.25	125.10	47206	59.05	584	39567	83.82
PRINCEPIPE	EQ	08-Nov-2021	760.40	768.00	850.00	763.35	842.00	843.95	820.06	3175988	26045.13	107470	893096	28.12
PRITI	SM	08-Nov-2021	67.15	67.10	67.10	65.00	65.05	65.75	66.03	41600	27.47	12	28800	69.23
PRITIKAUTO	EQ	08-Nov-2021	18.55	19.00	19.20	18.50	19.00	18.95	18.83	107248	20.19	461	88286	82.32
PRIVISCL	EQ	08-Nov-2021	1698.00	1700.00	1766.40	1670.65	1731.30	1735.25	1740.64	27036	470.60	6591	16716	61.83
PROINDIA	BE	08-Nov-2021	93.50	88.85	88.85	88.85	88.85	88.85	88.85	6464	5.74	199	-	-
PROLIFE	SM	08-Nov-2021	128.80	122.40	122.40	122.40	122.40	122.40	122.40	3000	3.67	1	3000	100.00
PROZONINTU	EQ	08-Nov-2021	27.75	27.40	27.75	27.10	27.30	27.20	27.27	196960	53.71	1255	113468	57.61
PRSMJOHNSN	EQ	08-Nov-2021	123.75	125.95	132.00	121.80	130.85	130.70	129.50	1754359	2271.81	23190	678617	38.68
PSB	EQ	08-Nov-2021	18.10	18.30	18.30	17.90	17.95	17.95	17.99	538931	96.97	1367	370529	68.75
PSPPROJECT	EQ	08-Nov-2021	533.70	539.40	539.40	529.10	531.00	532.10	534.15	208079	1111.45	7000	76037	36.54
PSUBNKBEES	EQ	08-Nov-2021	32.28	33.30	33.30	31.80	33.12	33.01	32.64	1587809	518.23	4845	1183888	74.56
PTC	EQ	08-Nov-2021	127.80	129.10	131.65	126.40	126.70	126.75	128.76	1046319	1347.23	14857	625330	59.76
PTL	EQ	08-Nov-2021	53.90	53.90	54.35	52.20	52.25	52.75	53.20	127934	68.06	1514	69373	54.23
PULZ	SM	08-Nov-2021	15.20	14.50	14.50	14.50	14.50	14.50	14.50	4000	0.58	1	4000	100.00
PUNJABCHEM	EQ	08-Nov-2021	1421.40	1440.00	1549.00	1356.55	1548.00	1531.50	1476.85	54520	805.18	9676	24688	45.28
PUNJLLOYD	BZ	08-Nov-2021	1.80	1.80	1.85	1.75	1.85	1.80	1.83	371331	6.79	263	-	-
PURVA	EQ	08-Nov-2021	155.75	157.00	158.20	153.90	156.00	156.25	156.31	305235	477.10	7503	143389	46.98
PVP	EQ	08-Nov-2021	4.85	4.90	4.90	4.65	4.80	4.75	4.76	98426	4.69	201	75300	76.50
PVR	EQ	08-Nov-2021	1763.85	1801.00	1839.00	1772.60	1807.60	1803.70	1808.27	1659392	30006.25	85894	239778	14.45
QGOLDHALF	EQ	08-Nov-2021	2054.20	2066.00	2074.00	2062.00	2067.00	2065.00	2065.51	727	15.02	78	666	91.61
QNIFTY	EQ	08-Nov-2021	1872.00	1889.00	1889.00	1864.00	1884.00	1882.18	1871.06	35	0.65	10	25	71.43
QUADPRO	SM	08-Nov-2021	15.80	15.20	15.70	15.20	15.70	15.30	15.30	30000	4.59	2	30000	100.00
QUESS	EQ	08-Nov-2021	880.85	889.90	909.90	875.35	880.00	879.85	892.74	63047	562.85	5701	28579	45.33
QUICKHEAL	EQ	08-Nov-2021	231.30	233.10	234.45	228.20	231.70	231.85	231.42	124226	287.48	3975	38196	30.75
QUINTEGRA	BE	08-Nov-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.13	48931	0.55	119	-	-
RADAAN	EQ	08-Nov-2021	1.30	1.35	1.35	1.30	1.35	1.35	1.33	53224	0.71	158	48964	92.00
RADICO	EQ	08-Nov-2021	1051.60	1052.00	1090.05	1032.20	1075.00	1072.20	1058.22	475780	5034.80	35207	150841	31.70
RADIOCITY	EQ	08-Nov-2021	24.60	24.45	25.00	24.25	24.60	24.70	24.51	225512	55.27	629	144532	64.09
RAILTEL	EQ	08-Nov-2021	123.50	124.80	125.00	122.40	123.75	123.75	123.80	1004155	1243.14	10746	465929	46.40
RAIN	EQ	08-Nov-2021	216.80	218.00	222.00	214.00	218.25	218.45	218.88	1658756	3630.75	23982	659998	39.79
RAJESHEXPO	EQ	08-Nov-2021	638.30	638.00	648.30	637.45	640.00	640.90	640.76	816111	5229.31	12915	533832	65.41
RAJMET	EQ	08-Nov-2021	156.20	154.50	159.05	154.50	159.00	158.95	156.67	7166	11.23	124	5652	78.87
RAJRATAN	BE	08-Nov-2021	2290.90	2254.00	2361.50	2225.00	2269.00	2262.35	2277.48	7508	170.99	655	-	-
RAJSREESUG	EQ	08-Nov-2021	24.30	24.50	24.65	24.00	24.65	24.45	24.37	12844	3.13	132	9113	70.95
RAJTV	EQ	08-Nov-2021	35.35	35.40	35.90	35.15	35.50	35.50	35.64	2027	0.72	58	1709	84.31
RALLIS	EQ	08-Nov-2021	269.50	271.95	274.20	267.00	272.00	271.30	270.79	283440	767.52	6936	122360	43.17
RAMANEWS	EQ	08-Nov-2021	19.05	19.00	19.25	19.00	19.00	19.05	19.12	30504	5.83	208	17446	57.19
RAMASTEEL	EQ	08-Nov-2021	267.30	271.90	274.20	263.55	272.10	272.80	268.98	70741	190.28	671	16128	22.80
RAMCOCEM	EQ	08-Nov-2021	1086.60	1098.00	1119.60	1085.10	1098.20	1095.90	1105.21	620157	6854.05	24532	167849	27.07
RAMCOIND	EQ	08-Nov-2021	281.60	281.85	283.75	276.55	279.50	279.60	280.38	117120	328.38	3989	27956	23.87
RAMCOSYS	EQ	08-Nov-2021	403.95	406.00	406.95	395.00	397.00	396.15	398.45	83084	331.05	5181	37687	45.36
RAMKY	EQ	08-Nov-2021	157.00	157.00	160.00	149.15	149.15	149.55	155.11	47274	73.32	598	37533	79.39
RANASUG	EQ	08-Nov-2021	27.05	27.80	27.80	27.15	27.40	27.55	27.47	539430	148.16	1677	356556	66.10
RANEENGINE	EQ	08-Nov-2021	273.35	274.95	275.00	268.05	270.30	271.40	270.95	1469	3.98	126	946	64.40
RANEHOLDIN	EQ	08-Nov-2021	635.20	637.85	637.85	613.00	619.00	619.90	619.24	26488	164.02	1672	16863	63.66
RATNAMANI	EQ	08-Nov-2021	2176.35	2187.25	2200.00	2173.55	2190.00	2182.25	2185.70	6474	141.50	1300	3774	58.29
RAYMOND	EQ	08-Nov-2021	505.90	509.30	520.80	502.85	512.90	512.40	513.71	1112435	5714.66	31119	361835	32.53
RBL	EQ	08-Nov-2021	817.55	817.55	829.90	808.50	815.05	816.75	818.98	5537	45.35	942	2917	52.68
RBLBANK	EQ	08-Nov-2021	203.55	203.55	206.50	201.50	203.70	204.15	203.78	6209285	12653.25	40211	1220064	19.65
RCF	EQ	08-Nov-2021	78.65	79.05	81.00	78.55	79.95	79.95	79.94	1963417	1569.52	11643	662396	33.74
RCOM	EQ	08-Nov-2021	3.00	3.05	3.05	2.90	2.95	2.95	2.97	12978181	385.42	20822	7052956	54.34
RECLTD	EQ	08-Nov-2021	153.30	153.60	155.65	153.40	154.80	154.70	154.40	3203976	4946.81	15848	1432501	44.71
RECLTD	N1	08-Nov-2021	1092.30	1094.50	1094.50	1092.37	1092.37	1092.37	1092.64	200	2.19	2	200	100.00
RECLTD	N6	08-Nov-2021	1297.00	1293.00	1293.00	1293.00	1293.00	1293.00	1293.00	1220	15.77	1	1220	100.00
RECLTD	N8	08-Nov-2021	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	80	0.91	1	80	100.00
RECLTD	N9	08-Nov-2021	1289.25	1315.00	1320.00	1292.50	1303.11	1309.26	1303.78	2018	26.31	39	1500	74.33
RECLTD	NC	08-Nov-2021	1740.00	1734.00	1734.00	1734.00	1734.00	1734.00	1734.00	3	0.05	2	3	100.00
RECLTD	NH	08-Nov-2021	1327.00	1337.00	1337.00	1337.00	1337.00	1337.00	1337.00	10	0.13	1	10	100.00
RECLTD	NI	08-Nov-2021	1191.15	1212.75	1212.75	1212.75	1212.75	1212.75	1212.75	25	0.30	1	25	100.00
REDINGTON	EQ	08-Nov-2021	147.50	149.10	149.50	143.95	145.10	145.05	145.23	1614903	2345.28	69120	1200488	74.34
REFEX	EQ	08-Nov-2021	128.40	129.00	129.75	125.10	125.55	125.80	126.61	122498	155.09	6421	51570	42.10
REGENCERAM	BE	08-Nov-2021	1.95	1.95	1.95	1.95	1.95	1.95	1.95	4	0.00	2	-	-
RELAXO	EQ	08-Nov-2021	1436.20	1439.00	1445.00	1382.30	1403.00	1392.75	1405.02	322035	4524.65	30723	139320	43.26
RELCAPITAL	BE	08-Nov-2021	19.75	20.00	20.20	19.15	19.35	19.30	19.42	409962	79.62	2502	-	-
RELIANCE	EQ	08-Nov-2021	2498.85	2519.40	2520.00	2456.40	2502.90	2501.95	2483.27	9385607	233069.81	456493	6743994	71.85
RELIANCEP1	E1	08-Nov-2021	1851.55	1865.00	1880.00	1666.40	1869.00	1870.80	1845.90	538396	9938.23	10639	458090	85.08
RELIGARE	EQ	08-Nov-2021	161.45	159.25	167.40	159.25	165.90	165.65	164.77	707654	1165.98	8041	462577	65.37
RELINFRA	BE	08-Nov-2021	86.25	86.90	87.55	83.50	84.10	83.95	84.70	462367	391.62	3906	-	-
REMSONSIND	EQ	08-Nov-2021	235.75	232.15	243.00	232.15	239.95	239.65	235.28	8152	19.18	456	1146	14.06
RENUKA	EQ	08-Nov-2021	27.05	27.75	27.75	26.70	26.95	26.85	27.05	2894418	782.94	6890	1945357	67.21
REPCOHOME	EQ	08-Nov-2021	286.85	287.10	294.00	285.60	291.00	291.50	289.75	98946	286.70	4512	42027	42.47
REPL	EQ	08-Nov-2021	217.85	219.95	220.00	206.65	208.85	210.20	211.85	41353	87.61	783	30097	72.78
REPRO	EQ	08-Nov-2021	587.90	585.00	590.00	570.20	580.00	579.80	579.57	8946	51.85	265	8317	92.97
RESPONIND	EQ	08-Nov-2021	122.60	123.20	123.20	118.00	122.70	121.65	121.31	52159	63.28	627	2714	5.20
REVATHI	EQ	08-Nov-2021	659.70	682.00	693.45	641.00	688.00	681.90	670.73	9728	65.25	461	7812	80.30
REXPIPES	SM	08-Nov-2021	52.95	51.50	51.70	51.00	51.00	51.00	51.50	28000	14.42	7	20000	71.43
RGL	EQ	08-Nov-2021	964.35	968.00	983.10	929.00	940.75	932.50	950.32	33841	321.60	2481	7905	23.36
RHFL	EQ	08-Nov-2021	3.95	3.95	4.00	3.85	3.95	3.90	3.91	641334	25.06	1298	394369	61.49
RHFL	N4	08-Nov-2021	372.70	333.00	378.90	333.00	346.50	346.50	356.48	307	1.09	13	262	85.34
RHFL	N6	08-Nov-2021	355.00	378.90	389.90	350.31	350.31	350.31	382.55	161	0.62	6	96	59.63
RHFL	N8	08-Nov-2021	160.10	160.10	163.80	160.10	163.80	163.80	160.55	57	0.09	2	57	100.00
RHIM	EQ	08-Nov-2021	352.15	355.80	358.65	349.10	350.00	349.95	351.12	183165	643.13	3184	165320	90.26
RICOAUTO	EQ	08-Nov-2021	44.55	45.00	45.70	43.60	44.35	44.25	44.74	298964	133.75	2541	145240	48.58
RIIL	EQ	08-Nov-2021	665.15	668.00	673.10	660.10	661.15	663.10	666.32	130159	867.27	5258	26195	20.13
RITES	EQ	08-Nov-2021	283.20	284.95	296.00	281.40	288.90	289.05	287.35	440130	1264.70	7091	282599	64.21
RKDL	EQ	08-Nov-2021	13.30	13.35	13.75	13.05	13.30	13.35	13.36	19527	2.61	96	9064	46.42
RKEC	EQ	08-Nov-2021	73.05	74.00	74.00	71.00	72.60	71.75	72.17	14581	10.52	245	9191	63.03
RKFORGE	EQ	08-Nov-2021	1050.05	1074.00	1075.00	1030.10	1049.95	1048.35	1046.74	106206	1111.70	7926	46242	43.54
RMCL	BZ	08-Nov-2021	2.00	2.05	2.05	1.95	2.00	1.95	1.97	45392	0.89	60	-	-
RML	EQ	08-Nov-2021	374.90	375.00	376.95	370.05	372.00	371.60	372.37	6025	22.44	253	4492	74.56
RNAVAL	BZ	08-Nov-2021	3.10	3.15	3.15	3.00	3.05	3.05	3.07	489393	15.04	512	-	-
ROHITFERRO	BE	08-Nov-2021	17.80	16.95	18.65	16.95	18.65	18.65	17.02	397296	67.63	468	-	-
ROHLTD	BE	08-Nov-2021	91.85	92.90	95.50	91.00	93.60	93.85	92.84	32556	30.23	299	-	-
ROLEXRINGS	EQ	08-Nov-2021	1183.50	1185.00	1249.65	1172.00	1183.10	1191.70	1216.19	220977	2687.50	26044	94881	42.94
ROLLT	EQ	08-Nov-2021	2.75	2.80	2.85	2.70	2.85	2.85	2.80	1061787	29.75	399	811181	76.40
ROLTA	BZ	08-Nov-2021	5.15	5.15	5.30	4.90	5.05	5.05	4.97	279102	13.87	406	-	-
ROML	BE	08-Nov-2021	81.90	81.85	81.85	78.05	79.60	79.75	80.01	6123	4.90	194	-	-
ROSSARI	EQ	08-Nov-2021	1363.00	1370.00	1399.05	1360.50	1390.00	1390.80	1378.80	57612	794.35	8385	23374	40.57
ROSSELLIND	EQ	08-Nov-2021	160.40	162.70	162.70	156.75	159.45	158.65	159.04	70105	111.50	1374	41017	58.51
ROUTE	EQ	08-Nov-2021	1996.50	1999.70	2009.40	1955.00	1990.00	1987.70	1984.65	71884	1426.65	9392	35483	49.36
RPGLIFE	EQ	08-Nov-2021	707.20	707.20	711.60	681.50	693.00	691.45	696.93	106007	738.79	6815	22344	21.08
RPOWER	EQ	08-Nov-2021	14.30	14.50	14.60	13.75	14.10	14.10	14.12	14650711	2068.83	25711	8613380	58.79
RPPINFRA	EQ	08-Nov-2021	59.60	60.10	60.35	58.40	58.65	59.00	59.35	55683	33.05	1109	36260	65.12
RPPINFRPP	E1	08-Nov-2021	37.80	37.45	39.60	37.20	38.05	38.15	38.68	86049	33.28	609	70438	81.86
RPPL	SM	08-Nov-2021	170.00	182.95	182.95	169.90	177.00	177.00	177.46	48000	85.18	42	35000	72.92
RPSGVENT	EQ	08-Nov-2021	796.60	802.00	816.85	774.65	775.00	776.70	789.56	35715	281.99	2811	27232	76.25
RSSOFTWARE	EQ	08-Nov-2021	37.70	39.55	45.20	38.50	45.20	45.20	42.65	2980322	1271.10	20646	1068792	35.86
RSWM	EQ	08-Nov-2021	479.00	489.10	499.00	445.00	469.50	472.35	482.24	546252	2634.23	18252	325859	59.65
RSYSTEMS	EQ	08-Nov-2021	227.40	235.00	252.65	229.85	247.50	248.70	244.05	761541	1858.54	33376	290445	38.14
RTNINDIA	EQ	08-Nov-2021	45.20	45.00	45.35	42.95	44.50	44.45	44.12	2152292	949.59	9391	1306245	60.69
RTNPOWER	EQ	08-Nov-2021	3.90	3.90	3.95	3.85	3.90	3.85	3.90	9676009	377.65	31549	6270436	64.80
RUBYMILLS	EQ	08-Nov-2021	283.00	287.50	287.50	279.30	281.30	282.20	282.33	6538	18.46	340	4220	64.55
RUCHI	EQ	08-Nov-2021	947.30	960.00	967.70	948.00	960.10	961.95	961.58	13246	127.37	1746	8423	63.59
RUCHINFRA	BE	08-Nov-2021	6.80	6.90	6.90	6.65	6.75	6.75	6.75	52289	3.53	253	-	-
RUCHIRA	EQ	08-Nov-2021	81.45	83.00	85.00	82.00	83.40	83.30	83.21	74585	62.06	900	49878	66.87
RUPA	EQ	08-Nov-2021	463.95	465.05	466.00	450.00	452.50	452.40	454.20	219899	998.79	8346	141046	64.14
RUSHIL	EQ	08-Nov-2021	290.90	290.00	319.95	289.20	319.95	319.95	309.48	177972	550.79	4033	110521	62.10
RVHL	EQ	08-Nov-2021	28.45	28.45	28.50	27.80	28.30	28.10	28.07	20684	5.81	178	18225	88.11
RVNL	EQ	08-Nov-2021	36.35	36.50	39.90	36.35	39.50	39.35	38.74	23523291	9112.65	60234	7454849	31.69
S&SPOWER	EQ	08-Nov-2021	29.05	30.45	30.50	29.50	29.75	30.40	30.39	9374	2.85	115	8868	94.60
SABEVENTS	EQ	08-Nov-2021	3.35	3.35	3.50	3.30	3.35	3.50	3.44	12419	0.43	86	12228	98.46
SABTN	BE	08-Nov-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	3208	0.07	3	-	-
SADBHAV	EQ	08-Nov-2021	48.35	48.45	48.60	47.80	48.00	47.90	48.02	233415	112.08	1564	146620	62.82
SADBHIN	EQ	08-Nov-2021	15.70	15.90	15.95	15.35	15.50	15.50	15.55	481968	74.95	1167	378451	78.52
SAFARI	EQ	08-Nov-2021	879.15	871.15	925.00	868.80	900.00	901.80	904.53	54424	492.28	7186	33178	60.96
SAGARDEEP	EQ	08-Nov-2021	29.90	30.50	30.80	29.30	29.50	29.60	29.86	11855	3.54	308	6005	50.65
SAGCEM	EQ	08-Nov-2021	275.60	279.00	298.00	279.00	297.80	294.50	290.77	329377	957.73	8513	206077	62.57
SAIL	EQ	08-Nov-2021	123.25	125.00	125.00	122.00	124.70	124.65	123.70	40785175	50453.15	107475	14004407	34.34
SAKAR	EQ	08-Nov-2021	154.25	153.30	154.80	150.75	152.55	152.65	153.17	23556	36.08	375	13182	55.96
SAKHTISUG	EQ	08-Nov-2021	15.45	15.65	15.75	15.05	15.40	15.40	15.46	108601	16.79	506	62827	57.85
SAKSOFT	EQ	08-Nov-2021	927.90	936.00	938.00	901.00	920.00	916.10	916.72	32490	297.84	3219	11485	35.35
SAKUMA	EQ	08-Nov-2021	12.10	12.50	12.70	12.20	12.70	12.70	12.60	955381	120.42	1452	683967	71.59
SALASAR	EQ	08-Nov-2021	270.10	266.50	270.95	260.00	262.00	262.15	262.56	38678	101.55	1878	28193	72.89
SALONA	EQ	08-Nov-2021	203.25	202.10	208.50	194.05	208.00	205.45	202.82	5285	10.72	155	2895	54.78
SALSTEEL	EQ	08-Nov-2021	9.50	9.85	9.95	9.85	9.95	9.95	9.94	220564	21.93	682	220528	99.98
SALZERELEC	EQ	08-Nov-2021	180.60	180.60	207.00	177.05	201.50	202.90	197.87	1128949	2233.89	35038	512706	45.41
SAMBHAAV	EQ	08-Nov-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	35553	1.12	39	35553	100.00
SANCO	EQ	08-Nov-2021	10.10	10.15	10.55	9.20	9.70	9.65	9.72	183480	17.84	931	106197	57.88
SANDESH	EQ	08-Nov-2021	772.95	774.10	786.00	770.25	782.00	782.00	779.12	441	3.44	66	258	58.50
SANDHAR	EQ	08-Nov-2021	284.85	286.15	290.50	283.00	288.00	288.75	287.13	24303	69.78	1076	15727	64.71
SANGAMIND	EQ	08-Nov-2021	283.90	269.75	298.05	269.75	298.05	298.05	283.94	190146	539.90	2508	102093	53.69
SANGHIIND	EQ	08-Nov-2021	68.95	69.10	71.55	68.50	71.35	70.75	70.56	1052383	742.58	7304	632058	60.06
SANGHVIMOV	EQ	08-Nov-2021	231.50	231.75	234.40	223.00	228.00	227.35	228.10	95417	217.64	3041	64559	67.66
SANGINITA	BE	08-Nov-2021	29.15	29.80	29.80	28.55	28.90	28.95	28.94	12099	3.50	132	-	-
SANOFI	EQ	08-Nov-2021	8135.75	8156.00	8156.00	7969.90	8070.00	8059.75	8066.06	14522	1171.35	2931	7905	54.43
SANSERA	EQ	08-Nov-2021	733.00	733.00	734.00	715.00	725.00	725.65	725.36	44610	323.58	5213	24084	53.99
SANWARIA	BZ	08-Nov-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.63	1011785	6.40	378	-	-
SARDAEN	EQ	08-Nov-2021	920.75	926.00	928.60	881.65	887.00	888.80	896.38	57157	512.35	3860	36562	63.97
SAREGAMA	BE	08-Nov-2021	4374.75	4399.95	4460.00	4330.00	4387.15	4391.80	4385.56	11904	522.06	2136	-	-
SARLAPOLY	EQ	08-Nov-2021	59.45	60.00	62.80	58.65	60.60	60.35	60.95	835420	509.16	9584	481843	57.68
SARVESHWAR	SM	08-Nov-2021	25.25	25.25	26.50	25.25	26.50	26.50	25.84	49600	12.82	19	44800	90.32
SASKEN	EQ	08-Nov-2021	1311.60	1320.00	1325.00	1278.00	1317.00	1313.70	1306.43	25752	336.43	6740	7242	28.12
SASTASUNDR	EQ	08-Nov-2021	435.25	457.00	457.00	457.00	457.00	457.00	457.00	31483	143.88	152	31483	100.00
SATHAISPAT	BE	08-Nov-2021	3.65	3.65	3.65	3.65	3.65	3.65	3.65	2211	0.08	5	-	-
SATIA	EQ	08-Nov-2021	92.90	93.70	93.85	92.50	93.50	93.35	93.24	54183	50.52	632	39761	73.38
SATIN	EQ	08-Nov-2021	75.25	75.55	75.60	74.40	74.85	74.85	74.90	74243	55.61	842	44661	60.16
SBCL	EQ	08-Nov-2021	321.10	337.15	337.15	327.55	337.15	337.15	336.79	191299	644.28	1495	134351	70.23
SBICARD	EQ	08-Nov-2021	1120.60	1126.00	1130.90	1097.45	1103.80	1103.40	1103.00	1682661	18559.78	52317	1241991	73.81
SBIETFCON	EQ	08-Nov-2021	73.90	72.99	73.00	72.00	72.20	72.27	72.26	12623	9.12	240	9970	78.98
SBIETFIT	EQ	08-Nov-2021	361.93	363.99	365.89	357.11	365.49	365.37	364.15	7013	25.54	225	4471	63.75
SBIETFPB	EQ	08-Nov-2021	205.61	207.00	207.00	198.10	202.94	202.63	200.66	11732	23.54	163	3932	33.52
SBIETFQLTY	EQ	08-Nov-2021	157.05	159.00	159.00	154.23	156.99	156.87	155.69	3430	5.34	195	1506	43.91
SBILIFE	EQ	08-Nov-2021	1181.75	1183.00	1202.10	1177.35	1200.00	1200.65	1194.42	1361707	16264.51	86527	929951	68.29
SBIN	EQ	08-Nov-2021	530.45	534.45	534.45	516.45	523.60	523.25	524.29	36802110	192949.23	434185	13809608	37.52
SCAPDVR	BE	08-Nov-2021	11.30	11.15	11.15	10.75	10.75	10.75	10.78	155364	16.75	364	-	-
SCHAEFFLER	EQ	08-Nov-2021	7818.70	7979.00	8000.00	7855.00	7980.00	7966.20	7942.48	18977	1507.24	6530	11331	59.71
SCHAND	EQ	08-Nov-2021	128.65	128.95	129.05	126.75	128.00	128.30	128.13	34519	44.23	667	21125	61.20
SCHNEIDER	EQ	08-Nov-2021	118.15	120.00	126.90	118.30	125.90	125.90	123.71	2467906	3053.07	24160	1216166	49.28
SCI	EQ	08-Nov-2021	132.25	132.40	134.40	130.55	133.20	133.55	132.33	1016850	1345.57	9506	558096	54.88
SDBL	EQ	08-Nov-2021	41.45	41.50	42.10	40.80	41.25	41.35	41.39	85236	35.28	1042	47501	55.73
SEAMECLTD	BE	08-Nov-2021	1209.05	1264.00	1264.00	1181.00	1200.00	1182.55	1199.00	5782	69.33	204	-	-
SECL	SM	08-Nov-2021	32.95	34.55	34.55	34.55	34.55	34.55	34.55	3000	1.04	1	3000	100.00
SECURCRED	SM	08-Nov-2021	25.00	25.00	25.90	25.00	25.90	25.90	25.45	1200	0.31	2	600	50.00
SECURKLOUD	EQ	08-Nov-2021	162.50	165.00	166.00	157.00	157.00	158.00	160.17	39150	62.70	969	25028	63.93
SELAN	EQ	08-Nov-2021	152.65	152.10	153.95	143.00	144.00	143.95	146.94	199787	293.57	3614	117939	59.03
SELMC	BE	08-Nov-2021	6.15	6.45	6.45	6.45	6.45	6.45	6.45	13	0.00	5	-	-
SEPOWER	EQ	08-Nov-2021	11.95	12.30	12.50	12.25	12.50	12.50	12.47	57373	7.15	227	56288	98.11
SEQUENT	EQ	08-Nov-2021	181.00	182.00	190.00	177.35	189.30	188.35	184.26	1899604	3500.22	32836	816388	42.98
SERVOTECH	EQ	08-Nov-2021	19.90	20.00	20.20	19.25	19.70	19.70	19.58	75832	14.85	211	51923	68.47
SESHAPAPER	EQ	08-Nov-2021	172.40	173.55	177.75	173.20	176.70	176.25	175.48	35190	61.75	657	18657	53.02
SETCO	EQ	08-Nov-2021	17.00	16.70	17.40	16.60	16.90	16.90	16.88	91618	15.47	370	70878	77.36
SETF10GILT	EQ	08-Nov-2021	206.87	213.00	213.00	203.00	206.00	206.07	206.51	285	0.59	21	199	69.82
SETFGOLD	EQ	08-Nov-2021	4239.15	4270.00	4274.95	4241.65	4255.95	4255.05	4258.31	14138	602.04	1847	6666	47.15
SETFNIF50	EQ	08-Nov-2021	183.03	185.00	185.00	182.55	184.58	184.47	183.57	163476	300.10	2401	78444	47.99
SETFNIFBK	EQ	08-Nov-2021	394.60	401.75	401.75	389.00	394.52	394.06	392.15	13319	52.23	663	7808	58.62
SETFNN50	EQ	08-Nov-2021	448.66	449.99	453.40	444.52	450.91	453.10	449.65	13183	59.28	1182	10972	83.23
SETUINFRA	EQ	08-Nov-2021	1.30	1.35	1.35	1.25	1.35	1.35	1.32	222357	2.93	221	170770	76.80
SEYAIND	EQ	08-Nov-2021	55.95	56.90	60.95	55.20	58.00	58.40	58.57	64579	37.82	446	27288	42.26
SFL	EQ	08-Nov-2021	2713.20	2749.95	2775.60	2668.90	2735.90	2740.95	2719.94	20718	563.52	6165	8989	43.39
SGBAPR28I	GB	08-Nov-2021	4746.86	4788.00	4824.00	4721.00	4751.00	4748.85	4775.06	298	14.23	43	249	83.56
SGBAUG24	GB	08-Nov-2021	4798.01	4839.00	4839.00	4740.10	4750.00	4799.72	4763.21	197	9.38	48	161	81.73
SGBAUG27	GB	08-Nov-2021	4781.89	4702.00	4800.00	4702.00	4766.00	4766.00	4772.28	64	3.05	23	49	76.56
SGBAUG28V	GB	08-Nov-2021	4808.76	4769.00	4829.00	4769.00	4809.00	4805.12	4810.67	528	25.40	103	437	82.77
SGBAUG29V	GB	08-Nov-2021	4714.68	4700.00	4742.00	4700.00	4715.10	4714.72	4722.66	48	2.27	22	46	95.83
SGBDC27VII	GB	08-Nov-2021	4754.00	4900.00	4900.00	4716.10	4716.10	4716.10	4719.90	123	5.81	12	121	98.37
SGBDEC2512	GB	08-Nov-2021	4695.00	4785.00	4785.00	4728.00	4728.00	4728.00	4750.80	5	0.24	2	5	100.00
SGBFEB24	GB	08-Nov-2021	4731.54	4700.00	4835.00	4700.00	4745.00	4745.00	4741.99	166	7.87	31	129	77.71
SGBFEB27	GB	08-Nov-2021	4800.00	4799.95	4800.00	4799.95	4800.00	4800.00	4800.00	33	1.58	2	33	100.00
SGBFEB28IX	GB	08-Nov-2021	4731.27	4700.00	4869.00	4700.00	4868.90	4868.90	4784.48	4	0.19	4	3	75.00
SGBFEB29XI	GB	08-Nov-2021	4748.20	4701.00	4718.00	4701.00	4707.50	4707.53	4708.65	83	3.91	15	63	75.90
SGBJ28VIII	GB	08-Nov-2021	4742.00	4785.00	4785.00	4785.00	4785.00	4785.00	4785.00	2	0.10	2	2	100.00
SGBJAN26	GB	08-Nov-2021	4775.25	4770.00	4770.00	4760.00	4760.00	4760.00	4762.86	14	0.67	4	14	100.00
SGBJAN27	GB	08-Nov-2021	4725.55	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	6	0.29	2	6	100.00
SGBJAN29IX	GB	08-Nov-2021	4763.27	4750.00	4750.00	4703.00	4705.00	4704.79	4715.84	309	14.57	48	296	95.79
SGBJAN29X	GB	08-Nov-2021	4805.82	4760.00	4760.00	4730.00	4730.00	4732.58	4733.64	28	1.33	12	19	67.86
SGBJU29III	GB	08-Nov-2021	4722.87	4700.00	4751.00	4700.00	4720.00	4720.00	4721.37	304	14.35	37	285	93.75
SGBJUL25	GB	08-Nov-2021	4716.00	4750.00	4750.00	4687.00	4687.00	4687.00	4693.51	69	3.24	5	69	100.00
SGBJUL27	GB	08-Nov-2021	4725.00	4799.00	4799.00	4799.00	4799.00	4799.00	4799.00	5	0.24	3	5	100.00
SGBJUL28IV	GB	08-Nov-2021	4718.49	4740.00	4750.00	4715.50	4715.50	4715.90	4729.20	307	14.52	39	294	95.77
SGBJUL29IV	GB	08-Nov-2021	4727.64	4728.00	4739.00	4704.00	4716.00	4717.96	4713.47	75	3.54	22	53	70.67
SGBJUN28	GB	08-Nov-2021	4727.85	4727.00	4745.00	4717.01	4725.00	4725.00	4726.43	124	5.86	23	114	91.94
SGBJUN29II	GB	08-Nov-2021	4765.91	4765.00	4775.00	4725.00	4775.00	4759.50	4747.04	356	16.90	47	349	98.03
SGBMAR24	GB	08-Nov-2021	4730.00	4798.99	4799.94	4706.00	4720.00	4720.01	4736.41	71	3.36	18	41	57.75
SGBMAR25	GB	08-Nov-2021	4720.00	4700.00	4735.95	4700.00	4734.90	4734.90	4702.86	37	1.74	4	37	100.00
SGBMAR28X	GB	08-Nov-2021	4701.70	4700.00	4742.49	4660.00	4724.99	4701.48	4696.03	55	2.58	15	46	83.64
SGBMAY25	GB	08-Nov-2021	4748.00	4730.00	4747.97	4730.00	4735.00	4739.16	4743.24	308	14.61	19	277	89.94
SGBMAY26	GB	08-Nov-2021	4713.47	4713.47	4713.47	4707.00	4707.00	4707.00	4707.88	22	1.04	4	22	100.00
SGBMAY28	GB	08-Nov-2021	4733.73	4747.00	4760.00	4717.00	4721.00	4720.91	4724.68	266	12.57	23	255	95.86
SGBMAY29I	GB	08-Nov-2021	4729.72	4734.54	4745.00	4730.10	4740.00	4737.21	4738.94	2067	97.95	115	2027	98.06
SGBMR29XII	GB	08-Nov-2021	4723.29	4712.00	4723.00	4695.00	4700.00	4701.77	4708.55	452	21.28	76	389	86.06
SGBN28VIII	GB	08-Nov-2021	4848.28	4761.00	4800.00	4761.00	4800.00	4800.00	4777.51	35	1.67	10	33	94.29
SGBNOV23	GB	08-Nov-2021	4846.66	4974.00	4974.00	4945.00	4947.99	4947.99	4952.62	64	3.17	13	52	81.25
SGBNOV24	GB	08-Nov-2021	4741.23	4740.00	4755.00	4740.00	4755.00	4755.00	4748.00	268	12.72	18	267	99.63
SGBNOV25	GB	08-Nov-2021	4799.00	4799.00	4799.00	4799.00	4799.00	4799.00	4799.00	2	0.10	1	2	100.00
SGBNOV25VI	GB	08-Nov-2021	4795.00	4795.00	4795.00	4795.00	4795.00	4795.00	4795.00	2	0.10	1	2	100.00
SGBOC28VII	GB	08-Nov-2021	4745.28	4869.99	4869.99	4775.00	4790.00	4791.69	4820.18	33	1.59	19	25	75.76
SGBOCT25	GB	08-Nov-2021	4783.33	4785.00	4785.00	4783.33	4783.33	4783.33	4783.57	7	0.33	5	7	100.00
SGBOCT25IV	GB	08-Nov-2021	4744.99	4690.00	4786.00	4690.00	4786.00	4786.00	4722.00	3	0.14	2	3	100.00
SGBOCT25V	GB	08-Nov-2021	4705.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	15	0.71	1	15	100.00
SGBOCT26	GB	08-Nov-2021	4699.25	4662.00	4750.00	4651.00	4750.00	4750.00	4690.40	37	1.74	10	32	86.49
SGBOCT27	GB	08-Nov-2021	4743.00	4725.00	4725.00	4631.00	4677.00	4677.93	4654.21	91	4.24	16	72	79.12
SGBOCT27VI	GB	08-Nov-2021	4702.33	4702.00	4702.00	4693.00	4700.00	4698.25	4700.13	343	16.12	32	343	100.00
SGBSEP24	GB	08-Nov-2021	4720.00	4745.00	4745.00	4661.00	4700.00	4700.00	4677.42	512	23.95	15	501	97.85
SGBSEP27	GB	08-Nov-2021	4747.45	4700.05	4744.99	4700.05	4744.99	4744.99	4715.03	6	0.28	2	4	66.67
SGBSEP28VI	GB	08-Nov-2021	4833.61	4834.00	4834.00	4751.00	4762.91	4763.19	4779.09	117	5.59	34	82	70.09
SGBSEP29VI	GB	08-Nov-2021	4767.80	4651.01	4775.00	4651.01	4730.00	4727.53	4723.18	263	12.42	71	237	90.11
SGIL	EQ	08-Nov-2021	146.30	151.80	152.95	146.00	148.30	148.95	148.54	5402	8.02	455	2415	44.71
SGL	EQ	08-Nov-2021	15.00	15.50	15.70	15.00	15.35	15.35	15.28	11516	1.76	118	8378	72.75
SHAHALLOYS	BE	08-Nov-2021	26.35	27.40	27.65	25.50	27.30	27.50	27.27	13336	3.64	68	-	-
SHAKTIPUMP	EQ	08-Nov-2021	663.75	666.00	696.00	653.05	685.00	683.80	681.20	86531	589.45	6947	40356	46.64
SHALBY	EQ	08-Nov-2021	155.10	157.80	157.80	150.25	150.60	150.90	152.47	95444	145.53	2055	62970	65.98
SHALPAINTS	EQ	08-Nov-2021	91.30	91.30	91.90	90.05	91.40	91.20	91.18	65298	59.54	1660	38960	59.66
SHANKARA	EQ	08-Nov-2021	593.85	596.70	619.70	593.90	597.00	600.30	607.59	286717	1742.07	17215	50734	17.69
SHANTI	BE	08-Nov-2021	25.20	25.50	25.50	23.95	23.95	23.95	24.08	2984	0.72	16	-	-
SHANTIGEAR	EQ	08-Nov-2021	160.90	161.95	163.95	158.05	162.50	160.70	160.40	61511	98.66	1403	32530	52.88
SHARDACROP	EQ	08-Nov-2021	312.45	315.00	319.00	310.00	316.00	316.10	316.33	60717	192.06	4703	30864	50.83
SHARDAMOTR	EQ	08-Nov-2021	598.45	599.00	625.00	599.00	623.50	619.75	615.42	9442	58.11	494	7282	77.12
SHAREINDIA	EQ	08-Nov-2021	896.95	904.00	930.00	878.00	910.00	911.25	912.67	79340	724.12	9919	28920	36.45
SHARIABEES	EQ	08-Nov-2021	444.64	456.08	456.08	436.95	444.54	445.32	444.18	700	3.11	89	566	80.86
SHEMAROO	BE	08-Nov-2021	139.60	139.10	141.00	135.20	137.20	137.50	137.24	16541	22.70	212	-	-
SHIL	BE	08-Nov-2021	461.10	466.90	478.70	445.00	472.25	475.80	466.29	48948	228.24	790	-	-
SHILPAMED	EQ	08-Nov-2021	598.75	600.00	602.60	583.20	585.00	585.80	590.43	156707	925.24	5295	46376	29.59
SHIVAMAUTO	BE	08-Nov-2021	26.50	25.60	26.95	25.60	26.00	26.15	26.00	33003	8.58	232	-	-
SHIVAMILLS	EQ	08-Nov-2021	121.55	124.95	128.65	117.15	118.80	118.40	122.72	103639	127.19	1954	70595	68.12
SHIVATEX	EQ	08-Nov-2021	231.95	233.80	233.80	225.00	227.25	227.90	229.13	14985	34.34	535	8912	59.47
SHK	EQ	08-Nov-2021	152.50	154.00	155.85	150.15	152.80	152.95	153.56	396577	608.99	7283	185970	46.89
SHOPERSTOP	EQ	08-Nov-2021	361.05	363.60	370.00	355.00	358.20	358.65	361.11	201536	727.77	8072	74025	36.73
SHRADHA	EQ	08-Nov-2021	54.90	54.20	54.60	53.10	53.55	53.60	54.16	1734	0.94	56	1384	79.82
SHREDIGCEM	EQ	08-Nov-2021	82.05	82.90	84.00	80.00	82.55	82.50	82.68	451135	373.02	4763	234671	52.02
SHREECEM	EQ	08-Nov-2021	29047.20	29050.00	29818.90	28978.45	29505.75	29526.55	29533.82	38204	11283.10	13807	15671	41.02
SHREEPUSHK	EQ	08-Nov-2021	218.55	223.00	228.40	214.35	225.50	225.90	223.64	98411	220.09	3902	37468	38.07
SHREERAMA	EQ	08-Nov-2021	12.50	12.25	12.45	11.55	12.00	12.10	12.11	148366	17.96	601	72037	48.55
SHREMINVIT	IV	08-Nov-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	400000	400.00	2	400000	100.00
SHRENIK	EQ	08-Nov-2021	2.15	2.20	2.20	2.05	2.10	2.05	2.09	4187415	87.38	4065	3007014	71.81
SHREYANIND	EQ	08-Nov-2021	123.30	124.95	135.75	123.50	132.30	131.95	131.95	112281	148.16	2212	43379	38.63
SHREYAS	EQ	08-Nov-2021	382.60	382.70	389.55	376.45	379.95	377.95	382.17	81096	309.93	3771	30943	38.16
SHRIPISTON	BE	08-Nov-2021	931.30	932.00	932.00	893.00	930.00	929.80	921.88	91199	840.74	39	-	-
SHRIRAMCIT	EQ	08-Nov-2021	2194.35	2210.00	2210.00	2150.00	2165.10	2165.45	2167.59	13977	302.96	2508	9046	64.72
SHRIRAMEPC	EQ	08-Nov-2021	7.00	7.10	7.30	6.70	7.00	6.90	7.06	1243117	87.81	1022	904966	72.80
SHUBHLAXMI	SM	08-Nov-2021	11.75	11.80	11.80	11.80	11.80	11.80	11.80	1000	0.12	1	1000	100.00
SHYAMCENT	EQ	08-Nov-2021	13.65	13.95	14.05	13.40	13.60	13.55	13.67	208669	28.53	989	185947	89.11
SHYAMMETL	EQ	08-Nov-2021	356.45	362.00	367.10	355.65	357.65	359.00	360.65	661734	2386.56	9930	393680	59.49
SHYAMTEL	EQ	08-Nov-2021	9.30	9.30	9.75	8.90	9.65	9.70	9.31	6070	0.57	66	5080	83.69
SICAL	BE	08-Nov-2021	16.95	16.90	17.00	16.15	16.15	16.20	16.50	408524	67.39	657	-	-
SIDDHIKA	SM	08-Nov-2021	83.00	83.00	83.00	83.00	83.00	83.00	83.00	2000	1.66	1	2000	100.00
SIEMENS	EQ	08-Nov-2021	2305.85	2305.85	2382.00	2302.70	2370.00	2373.85	2347.17	283781	6660.83	17897	118016	41.59
SIGIND	EQ	08-Nov-2021	43.75	45.00	45.00	42.75	42.90	43.10	43.32	6841	2.96	202	4937	72.17
SIGMA	SM	08-Nov-2021	369.20	387.65	387.65	357.05	387.50	387.50	386.54	18000	69.58	24	16200	90.00
SIKKO	EQ	08-Nov-2021	59.60	62.55	62.55	59.60	62.55	62.55	61.71	21874	13.50	214	17101	78.18
SIL	BE	08-Nov-2021	15.95	15.95	15.95	15.50	15.50	15.60	15.65	9463	1.48	60	-	-
SILGO	EQ	08-Nov-2021	36.00	36.00	37.40	35.10	36.50	36.15	36.13	9421	3.40	127	6693	71.04
SILINV	EQ	08-Nov-2021	315.85	306.60	318.00	306.60	314.10	314.90	314.70	2300	7.24	101	1398	60.78
SILLYMONKS	EQ	08-Nov-2021	20.50	20.65	21.30	19.25	20.30	20.60	20.15	1769	0.36	55	1248	70.55
SIMBHALS	EQ	08-Nov-2021	23.05	23.85	24.20	23.00	23.50	23.20	23.41	21259	4.98	253	17901	84.20
SIMPLEXINF	EQ	08-Nov-2021	40.65	41.75	41.75	40.50	40.95	40.80	41.23	70143	28.92	475	51542	73.48
SINTERCOM	EQ	08-Nov-2021	83.35	85.90	85.90	81.30	81.40	83.25	83.28	3388	2.82	74	1807	53.34
SINTEX	BE	08-Nov-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	598857	41.92	616	-	-
SIRCA	EQ	08-Nov-2021	395.70	395.70	399.00	383.00	385.20	385.00	386.14	39122	151.07	1030	26296	67.22
SIS	EQ	08-Nov-2021	435.85	442.80	444.95	431.15	444.00	442.45	440.13	139710	614.91	9208	71884	51.45
SITINET	BE	08-Nov-2021	1.75	1.80	1.80	1.75	1.80	1.80	1.80	1164738	20.95	567	-	-
SIYSIL	EQ	08-Nov-2021	472.55	473.80	479.70	459.00	466.50	464.55	463.95	110538	512.84	7194	58022	52.49
SJVN	EQ	08-Nov-2021	29.40	30.45	30.60	29.85	30.00	29.90	30.09	5588691	1681.79	18060	2226479	39.84
SKFINDIA	EQ	08-Nov-2021	3895.35	3920.00	4164.00	3781.00	3943.30	3959.45	3965.19	206433	8185.45	29117	46744	22.64
SKIL	EQ	08-Nov-2021	3.95	4.05	4.10	3.80	3.80	3.80	3.93	274244	10.77	228	236855	86.37
SKIPPER	EQ	08-Nov-2021	76.75	76.75	80.00	76.05	76.90	77.35	77.81	96462	75.06	1126	55170	57.19
SKMEGGPROD	EQ	08-Nov-2021	79.00	81.50	81.50	72.10	75.95	75.45	76.49	317955	243.21	5133	153290	48.21
SKSTEXTILE	SM	08-Nov-2021	19.85	20.80	20.80	20.80	20.80	20.80	20.80	2000	0.42	2	0	0.00
SMARTLINK	EQ	08-Nov-2021	114.60	114.20	115.70	113.20	113.50	113.85	114.25	11386	13.01	436	7981	70.09
SMCGLOBAL	EQ	08-Nov-2021	75.90	77.00	79.00	76.15	79.00	78.40	77.82	249789	194.39	2022	175266	70.17
SMLISUZU	EQ	08-Nov-2021	729.00	734.00	734.00	714.65	719.60	719.95	723.91	16367	118.48	1460	6861	41.92
SMSLIFE	EQ	08-Nov-2021	879.85	904.95	904.95	862.30	870.00	865.50	883.46	3611	31.90	477	2427	67.21
SMSPHARMA	EQ	08-Nov-2021	135.10	135.90	147.50	132.90	145.80	145.70	140.98	157254	221.70	3557	79809	50.75
SNOWMAN	EQ	08-Nov-2021	42.80	42.90	44.35	42.40	43.40	43.50	43.60	1934382	843.44	8223	550038	28.43
SOBHA	EQ	08-Nov-2021	950.60	952.40	954.70	878.85	884.00	885.20	907.30	1173745	10649.34	60439	345567	29.44
SOLARA	EQ	08-Nov-2021	1252.70	1245.00	1359.95	1245.00	1355.00	1351.30	1331.50	370204	4929.26	33085	157347	42.50
SOLARINDS	EQ	08-Nov-2021	2324.40	2349.70	2511.00	2296.45	2500.00	2483.25	2423.67	128211	3107.41	15983	54715	42.68
SOLEX	SM	08-Nov-2021	48.55	46.20	46.20	46.15	46.15	46.15	46.17	6000	2.77	3	4000	66.67
SOMANYCERA	EQ	08-Nov-2021	828.85	839.00	870.25	813.10	870.25	870.25	855.50	87161	745.66	3621	58216	66.79
SOMATEX	EQ	08-Nov-2021	9.50	9.95	9.95	9.05	9.95	9.95	9.77	290075	28.33	775	167322	57.68
SOMICONVEY	EQ	08-Nov-2021	46.85	44.70	47.70	44.70	46.00	46.25	46.27	14677	6.79	167	8907	60.69
SONACOMS	EQ	08-Nov-2021	665.70	669.00	679.75	656.65	667.80	666.30	668.10	1739351	11620.55	53117	699924	40.24
SONAMCLOCK	SM	08-Nov-2021	66.90	67.00	67.25	67.00	67.25	67.25	67.13	9000	6.04	3	0	0.00
SONATSOFTW	EQ	08-Nov-2021	867.10	867.10	891.80	860.00	885.30	886.75	875.26	247561	2166.79	15886	109527	44.24
SORILINFRA	EQ	08-Nov-2021	111.65	111.65	114.90	111.65	112.55	112.70	113.06	34648	39.17	702	17606	50.81
SOTL	EQ	08-Nov-2021	1296.20	1305.00	1310.00	1280.00	1288.00	1287.85	1293.62	19850	256.78	3039	12435	62.64
SOUTHBANK	EQ	08-Nov-2021	9.50	9.50	9.55	9.40	9.45	9.45	9.45	7166144	677.12	23484	3877907	54.11
SOUTHWEST	BE	08-Nov-2021	144.80	137.70	144.90	137.70	143.00	142.30	141.59	27802	39.37	208	-	-
SPAL	EQ	08-Nov-2021	333.90	331.00	342.00	331.00	339.75	337.85	338.44	44797	151.61	2054	17940	40.05
SPANDANA	EQ	08-Nov-2021	562.95	560.00	564.95	547.00	552.50	552.60	553.96	156710	868.11	19000	78054	49.81
SPARC	EQ	08-Nov-2021	269.70	270.00	271.00	267.80	270.30	270.05	269.80	145729	393.18	2913	58897	40.42
SPCENET	BE	08-Nov-2021	2.10	2.10	2.10	2.10	2.10	2.10	2.10	3313	0.07	4	-	-
SPECIALITY	EQ	08-Nov-2021	97.10	99.00	102.40	97.30	100.80	100.90	100.31	308901	309.86	6830	184732	59.80
SPENCERS	EQ	08-Nov-2021	129.30	130.00	132.30	127.45	130.30	130.30	129.81	466577	605.64	7427	179151	38.40
SPENTEX	BZ	08-Nov-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	2334	0.03	5	-	-
SPIC	EQ	08-Nov-2021	48.40	48.50	48.90	47.45	47.80	47.90	48.12	280575	135.01	2125	150506	53.64
SPICEJET	EQ	08-Nov-2021	70.55	70.80	73.20	70.55	72.60	72.50	72.29	3006668	2173.65	16318	1317779	43.83
SPLIL	EQ	08-Nov-2021	48.80	49.80	49.80	46.80	47.75	47.95	48.14	29016	13.97	483	19291	66.48
SPMLINFRA	EQ	08-Nov-2021	11.10	11.25	11.30	10.70	11.15	11.10	11.13	40448	4.50	101	29326	72.50
SPTL	EQ	08-Nov-2021	7.60	7.70	7.95	7.25	7.95	7.95	7.70	31587593	2432.48	12577	12643985	40.03
SPYL	BE	08-Nov-2021	0.70	0.70	0.70	0.70	0.70	0.70	0.70	144165	1.01	16	-	-
SREEL	EQ	08-Nov-2021	182.05	182.30	194.85	182.30	186.95	187.40	190.82	77002	146.94	2610	25228	32.76
SREIBNPNCD	NJ	08-Nov-2021	275.00	249.50	270.00	249.50	270.00	269.99	269.08	781	2.10	16	781	100.00
SREIBNPNCD	NL	08-Nov-2021	240.00	240.00	274.50	240.00	270.00	270.00	262.91	656	1.72	25	541	82.47
SREIBNPNCD	NO	08-Nov-2021	151.00	151.05	163.00	151.05	163.00	163.00	158.26	535	0.85	18	521	97.38
SREIBNPNCD	NP	08-Nov-2021	155.00	160.00	160.00	155.00	155.00	155.00	157.50	10	0.02	2	10	100.00
SREIBNPNCD	NQ	08-Nov-2021	152.00	169.00	169.00	169.00	169.00	169.00	169.00	1	0.00	1	1	100.00
SREIBNPNCD	NR	08-Nov-2021	177.71	210.00	210.00	210.00	210.00	210.00	210.00	24	0.05	1	24	100.00
SREIBNPNCD	NS	08-Nov-2021	184.01	220.80	220.80	220.80	220.80	220.80	220.80	14	0.03	2	14	100.00
SREIBNPNCD	NT	08-Nov-2021	206.55	166.00	166.00	165.24		165.70	165.71	13	0.02	2	13	100.00
SREIBNPNCD	NU	08-Nov-2021	148.83	175.00	175.00	155.00	161.00	171.23	168.14	536	0.90	19	510	95.15
SREIBNPNCD	NV	08-Nov-2021	140.00	160.00	160.00	160.00	160.00	160.00	160.00	51	0.08	1	51	100.00
SREIBNPNCD	Y1	08-Nov-2021	265.00	265.00	287.00	265.00	287.00	287.00	276.00	100	0.28	2	100	100.00
SREIBNPNCD	Y2	08-Nov-2021	243.00	291.60	291.60	285.00	285.00	285.00	289.54	36	0.10	9	36	100.00
SREIBNPNCD	Y7	08-Nov-2021	245.00	279.00	280.00	248.01	275.07	275.07	275.41	876	2.41	15	876	100.00
SREIBNPNCD	Y8	08-Nov-2021	233.25	239.10	279.90	239.10	279.10	272.64	273.30	668	1.83	28	648	97.01
SREIBNPNCD	YA	08-Nov-2021	241.00	192.80	192.80	192.80	192.80	192.80	192.80	67	0.13	5	67	100.00
SREINFRA	EQ	08-Nov-2021	4.80	5.00	5.00	4.80	5.00	5.00	4.96	4533119	224.90	2733	2821575	62.24
SRF	EQ	08-Nov-2021	2099.25	2100.00	2142.00	2072.90	2136.00	2127.55	2099.93	1074704	22568.05	46406	680182	63.29
SRHHYPOLTD	EQ	08-Nov-2021	347.05	345.00	352.50	343.00	345.10	345.15	347.74	14441	50.22	800	6018	41.67
SRIPIPES	EQ	08-Nov-2021	200.20	200.30	202.60	197.15	200.25	200.25	200.13	37718	75.48	1171	21170	56.13
SRPL	EQ	08-Nov-2021	35.60	35.60	36.45	33.85	33.85	33.85	34.42	2660	0.92	60	1005	37.78
SRTRANSFIN	EQ	08-Nov-2021	1617.15	1625.20	1670.00	1621.05	1662.00	1664.70	1645.21	1670349	27480.80	73988	497802	29.80
SRTRANSFIN	YH	08-Nov-2021	1019.00	1029.90	1029.90	1019.01	1019.01	1019.01	1029.43	234	2.41	2	234	100.00
SRTRANSFIN	YN	08-Nov-2021	1370.00	1370.05	1370.05	1370.05	1370.05	1370.05	1370.05	10	0.14	1	10	100.00
SRTRANSFIN	YP	08-Nov-2021	1065.00	1050.05	1050.05	1050.00	1050.00	1050.00	1050.02	50	0.53	3	50	100.00
SRTRANSFIN	YR	08-Nov-2021	1029.00	1032.00	1032.00	1031.00	1032.00	1032.00	1031.84	125	1.29	4	125	100.00
SRTRANSFIN	YV	08-Nov-2021	1047.50	1035.00	1039.50	1035.00	1039.50	1039.50	1035.56	306	3.17	6	306	100.00
SRTRANSFIN	YX	08-Nov-2021	1070.55	1070.00	1077.00	1070.00	1077.00	1077.00	1073.40	100	1.07	3	100	100.00
SRTRANSFIN	YY	08-Nov-2021	1120.00	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	1	0.01	1	1	100.00
SRTRANSFIN	YZ	08-Nov-2021	1176.37	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	50	0.59	3	50	100.00
SRTRANSFIN	Z3	08-Nov-2021	1020.00	1006.10	1020.00	1006.00	1018.00	1019.33	1011.73	175	1.77	4	100	57.14
SRTRANSFIN	Z4	08-Nov-2021	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	250	2.56	5	250	100.00
SRTRANSFIN	Z6	08-Nov-2021	1025.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	10	0.10	1	10	100.00
SRTRANSFIN	Z7	08-Nov-2021	1025.05	1029.01	1030.50	1028.00	1030.50	1030.38	1029.15	445	4.58	20	300	67.42
SRTRANSFIN	Z8	08-Nov-2021	1054.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	188	1.99	4	170	90.43
SRTRANSFIN	ZD	08-Nov-2021	1006.82	1008.00	1010.00	1008.00	1008.00	1008.00	1008.11	184	1.85	8	184	100.00
SRTRANSFIN	ZG	08-Nov-2021	1056.00	1060.30	1070.00	1060.30	1070.00	1070.00	1066.33	80	0.85	4	50	62.50
SRTRANSFIN	ZH	08-Nov-2021	1078.90	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	115	1.24	2	115	100.00
SSWL	BE	08-Nov-2021	1769.15	1810.00	1810.00	1750.00	1800.00	1799.35	1793.44	16339	293.03	775	-	-
STAMPEDE	BE	08-Nov-2021	0.90	0.90	0.90	0.90	0.90	0.90	0.90	931662	8.38	14	-	-
STAR	EQ	08-Nov-2021	540.10	545.90	551.00	531.60	548.00	549.05	542.25	517221	2804.65	12633	158798	30.70
STARCEMENT	EQ	08-Nov-2021	100.60	101.40	102.80	100.30	102.40	101.85	101.80	194300	197.80	3993	93818	48.29
STARPAPER	EQ	08-Nov-2021	143.75	144.00	145.55	143.00	145.30	144.65	144.63	34145	49.39	1052	18733	54.86
STCINDIA	EQ	08-Nov-2021	100.85	101.20	101.40	99.00	100.10	100.25	100.44	18329	18.41	567	9657	52.69
STEELCITY	EQ	08-Nov-2021	60.30	61.50	62.50	61.05	61.65	61.85	61.78	155477	96.05	1113	100068	64.36
STEELXIND	EQ	08-Nov-2021	91.25	91.90	92.30	86.80	88.50	89.30	89.46	371168	332.04	4437	190448	51.31
STEL	EQ	08-Nov-2021	162.30	163.00	173.40	162.00	163.00	164.00	166.52	117744	196.07	4936	54779	46.52
STERTOOLS	EQ	08-Nov-2021	198.35	198.35	201.00	195.25	196.50	196.90	198.04	39335	77.90	1294	21358	54.30
STLTECH	EQ	08-Nov-2021	275.45	278.00	278.80	272.00	272.90	272.45	273.43	280195	766.15	6318	156020	55.68
STOVEKRAFT	EQ	08-Nov-2021	1065.35	1065.00	1070.00	1033.75	1037.45	1038.45	1043.73	63547	663.26	6180	29954	47.14
STYLAMIND	EQ	08-Nov-2021	1086.55	1093.95	1104.75	1057.00	1067.00	1075.20	1090.97	23099	252.00	4981	3812	16.50
SUBCAPCITY	BE	08-Nov-2021	20.20	21.20	21.20	21.20	21.20	21.20	21.20	311	0.07	4	-	-
SUBEXLTD	EQ	08-Nov-2021	42.15	42.60	42.85	41.40	41.90	41.90	41.96	5126015	2151.12	20060	2051467	40.02
SUBROS	EQ	08-Nov-2021	380.80	382.75	383.50	373.75	380.50	380.10	379.62	28106	106.70	1150	18901	67.25
SUDARSCHEM	EQ	08-Nov-2021	605.70	607.95	610.40	570.00	594.00	596.50	601.63	196479	1182.07	7768	69751	35.50
SUMEETINDS	EQ	08-Nov-2021	8.60	8.80	8.85	8.30	8.50	8.55	8.64	127474	11.01	320	60223	47.24
SUMICHEM	EQ	08-Nov-2021	389.75	393.80	393.80	385.00	387.30	387.55	389.58	368522	1435.69	11654	98980	26.86
SUMIT	EQ	08-Nov-2021	10.75	10.75	11.25	10.50	11.25	11.25	10.96	33527	3.67	126	22493	67.09
SUMMITSEC	EQ	08-Nov-2021	722.40	717.25	734.70	716.50	734.50	729.45	725.23	3993	28.96	483	2053	51.41
SUNCLAYLTD	EQ	08-Nov-2021	3871.85	3890.00	3960.00	3804.85	3960.00	3929.20	3914.64	5610	219.61	1987	3235	57.66
SUNDARAM	EQ	08-Nov-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	334583	6.52	94	334583	100.00
SUNDARMFIN	EQ	08-Nov-2021	2505.85	2505.00	2505.00	2443.00	2495.50	2488.60	2492.38	142390	3548.90	6203	106585	74.85
SUNDARMHLD	EQ	08-Nov-2021	84.20	85.90	85.90	82.10	83.65	83.75	83.75	382774	320.56	3188	307797	80.41
SUNDRMBRAK	EQ	08-Nov-2021	396.85	396.85	403.15	390.65	397.50	399.30	398.49	1688	6.73	101	1511	89.51
SUNDRMFAST	EQ	08-Nov-2021	850.05	860.00	869.50	840.45	854.05	858.00	856.95	39307	336.84	4490	19018	48.38
SUNFLAG	EQ	08-Nov-2021	80.75	81.80	81.95	80.50	81.40	81.30	81.38	259200	210.93	2804	149515	57.68
SUNPHARMA	EQ	08-Nov-2021	795.45	798.00	803.00	783.00	799.05	800.00	793.68	4280584	33974.28	83249	2263396	52.88
SUNTECK	EQ	08-Nov-2021	486.85	488.50	490.70	477.00	478.85	480.50	483.19	402219	1943.46	10094	114461	28.46
SUNTV	EQ	08-Nov-2021	607.55	612.00	612.00	568.00	576.15	576.70	579.62	5888825	34132.80	85927	946988	16.08
SUPERHOUSE	EQ	08-Nov-2021	180.30	184.90	195.30	180.90	187.45	187.50	188.89	127702	241.21	4262	56521	44.26
SUPERSPIN	EQ	08-Nov-2021	13.00	12.70	13.50	12.65	13.15	13.15	13.10	67044	8.79	199	49506	73.84
SUPPETRO	EQ	08-Nov-2021	674.60	686.70	698.70	674.60	693.90	691.95	688.71	67490	464.81	6380	36156	53.57
SUPRAJIT	EQ	08-Nov-2021	369.80	372.00	380.50	368.65	377.00	376.75	375.75	228901	860.09	9582	68905	30.10
SUPREMEENG	EQ	08-Nov-2021	20.30	20.50	20.60	20.15	20.35	20.25	20.31	32470	6.59	227	26218	80.75
SUPREMEIND	EQ	08-Nov-2021	2375.20	2400.00	2400.00	2350.25	2360.00	2361.40	2363.00	44611	1054.16	9267	24954	55.94
SUPREMEINF	BE	08-Nov-2021	21.30	22.35	22.35	20.25	20.25	20.25	21.05	12424	2.62	70	-	-
SURANASOL	BE	08-Nov-2021	17.85	18.50	18.50	17.50	18.00	17.65	18.09	89934	16.26	665	-	-
SURANAT&P	EQ	08-Nov-2021	9.25	9.40	9.40	9.00	9.25	9.20	9.16	119552	10.95	511	84407	70.60
SURYALAXMI	EQ	08-Nov-2021	62.55	61.05	63.80	61.05	62.75	62.25	62.70	11177	7.01	351	5946	53.20
SURYAROSNI	EQ	08-Nov-2021	656.50	662.80	668.80	641.60	657.00	655.25	652.50	147435	962.01	7700	44659	30.29
SURYODAY	EQ	08-Nov-2021	176.35	176.55	178.95	173.50	174.50	173.90	175.29	45055	78.98	1584	26691	59.24
SUTLEJTEX	EQ	08-Nov-2021	74.00	74.90	78.25	72.80	75.75	75.70	75.88	550568	417.77	6401	340966	61.93
SUULD	EQ	08-Nov-2021	248.90	236.50	247.75	236.50	236.50	236.50	238.68	121060	288.95	2275	78777	65.07
SUVEN	EQ	08-Nov-2021	103.85	104.80	105.50	100.55	101.00	100.95	101.74	428723	436.18	4940	223687	52.18
SUVENPHAR	EQ	08-Nov-2021	507.75	521.95	521.95	497.40	502.20	502.10	506.31	628354	3181.42	26271	342705	54.54
SUVIDHAA	EQ	08-Nov-2021	12.95	13.10	13.80	12.85	13.70	13.65	13.50	207392	27.99	935	160324	77.30
SUZLON	EQ	08-Nov-2021	7.10	7.15	7.40	7.10	7.20	7.20	7.25	26799579	1943.28	50590	16070945	59.97
SVLL	SM	08-Nov-2021	103.00	104.25	104.75	104.25	104.75	104.75	104.48	20000	20.90	4	20000	100.00
SVPGLOB	EQ	08-Nov-2021	127.05	126.50	136.00	123.40	135.50	134.80	128.83	851533	1097.03	13438	466061	54.73
SWANENERGY	EQ	08-Nov-2021	131.60	131.60	132.00	126.90	129.00	127.80	128.51	65900	84.69	1130	43785	66.44
SWARAJENG	EQ	08-Nov-2021	1728.30	1728.30	1789.00	1715.60	1758.00	1758.15	1751.89	21427	375.38	2855	14429	67.34
SWELECTES	EQ	08-Nov-2021	245.35	247.00	249.85	242.00	245.90	244.45	245.66	7092	17.42	436	5211	73.48
SWSOLAR	EQ	08-Nov-2021	448.95	453.15	458.70	444.90	453.00	453.70	453.28	953069	4320.08	22821	407227	42.73
SYMPHONY	EQ	08-Nov-2021	1049.75	1051.55	1058.85	1038.90	1046.00	1043.90	1044.14	16250	169.67	2449	7999	49.22
SYNGENE	EQ	08-Nov-2021	553.00	556.00	557.85	538.20	546.65	547.45	544.22	462685	2518.04	19802	222272	48.04
TAINWALCHM	EQ	08-Nov-2021	73.35	72.20	75.80	72.20	75.00	74.85	74.44	7747	5.77	144	4885	63.06
TAJGVK	EQ	08-Nov-2021	147.35	149.00	151.50	147.00	151.00	150.40	149.73	321406	481.26	5527	154389	48.04
TAKE	EQ	08-Nov-2021	49.40	49.65	49.80	48.60	49.15	48.90	48.98	371794	182.11	2888	170035	45.73
TALBROAUTO	EQ	08-Nov-2021	273.15	277.00	286.15	274.00	278.00	279.20	280.11	35776	100.21	1199	23606	65.98
TANLA	EQ	08-Nov-2021	1230.20	1249.00	1265.00	1210.10	1233.00	1235.40	1234.60	137554	1698.24	7226	71813	52.21
TANTIACONS	BZ	08-Nov-2021	7.20	7.10	7.55	6.95	7.10	7.10	7.08	9360	0.66	57	-	-
TARACHAND	SM	08-Nov-2021	43.65	43.00	44.00	42.00	42.00	42.25	42.85	18000	7.71	9	18000	100.00
TARC	EQ	08-Nov-2021	46.45	47.00	48.75	46.55	48.75	48.75	48.37	2613282	1264.16	5839	2206294	84.43
TARMAT	EQ	08-Nov-2021	65.05	65.15	65.35	63.00	64.00	63.80	64.20	21362	13.71	304	13721	64.23
TASTYBITE	EQ	08-Nov-2021	16624.15	16624.15	16698.95	15700.00	15750.00	15827.90	15980.00	5088	813.06	1712	3200	62.89
TATACAPHSG	N4	08-Nov-2021	1071.99	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	20	0.21	1	20	100.00
TATACAPHSG	N6	08-Nov-2021	1112.00	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	10	0.11	1	10	100.00
TATACAPHSG	N8	08-Nov-2021	1150.00	1100.00	1100.00	1080.00	1100.00	1100.00	1082.53	79	0.86	3	79	100.00
TATACAPHSG	NA	08-Nov-2021	1130.80	1135.90	1135.90	1128.00	1128.00	1129.02	1134.09	210	2.38	6	210	100.00
TATACAPHSG	NB	08-Nov-2021	1132.00	1160.00	1189.90	1160.00	1189.90	1189.90	1178.69	40	0.47	2	40	100.00
TATACHEM	EQ	08-Nov-2021	904.20	910.00	927.55	894.40	926.00	925.85	917.40	2094324	19213.28	48384	725341	34.63
TATACOFFEE	EQ	08-Nov-2021	215.85	217.55	218.70	214.00	216.40	216.05	215.97	1082101	2337.01	16094	328028	30.31
TATACOMM	EQ	08-Nov-2021	1310.30	1311.80	1314.95	1270.30	1283.40	1281.95	1282.99	296073	3798.59	22996	171348	57.87
TATACONSUM	EQ	08-Nov-2021	827.40	830.00	838.20	817.05	835.00	836.35	829.87	891122	7395.12	32362	313580	35.19
TATAELXSI	EQ	08-Nov-2021	6220.10	6248.70	6258.95	6110.35	6190.00	6184.55	6164.18	88925	5481.49	22335	54533	61.32
TATAINVEST	EQ	08-Nov-2021	1566.65	1587.95	1635.80	1563.05	1612.40	1612.70	1599.74	83768	1340.07	7289	33954	40.53
TATAMETALI	EQ	08-Nov-2021	984.20	984.50	987.95	971.05	982.00	980.60	977.46	41398	404.65	3657	19010	45.92
TATAMOTORS	EQ	08-Nov-2021	489.70	493.90	504.85	490.25	501.00	501.40	499.44	31736426	158503.76	329281	10187638	32.10
TATAMTRDVR	EQ	08-Nov-2021	265.90	267.20	271.00	262.10	268.70	269.10	267.52	6230312	16667.22	56064	2165957	34.76
TATAPOWER	EQ	08-Nov-2021	231.35	233.00	235.65	228.75	234.80	234.55	233.13	53880144	125612.67	316646	13052487	24.23
TATASTEEL	EQ	08-Nov-2021	1325.90	1340.90	1347.65	1306.10	1340.95	1343.25	1331.26	5493667	73135.06	129169	1489931	27.12
TATASTLBSL	BE	08-Nov-2021	87.85	89.25	90.00	86.15	89.30	89.50	88.55	2546692	2255.19	20671	-	-
TATASTLLP	EQ	08-Nov-2021	855.30	863.00	865.00	845.00	851.00	850.20	850.14	30221	256.92	2017	15839	52.41
TATVA	EQ	08-Nov-2021	2843.30	2865.00	2865.00	2700.00	2752.60	2755.50	2774.09	49197	1364.77	7120	21752	44.21
TBZ	EQ	08-Nov-2021	88.70	89.45	92.40	87.55	90.65	90.80	90.72	519356	471.18	7454	207965	40.04
TCFSL	ND	08-Nov-2021	1048.35	1050.00	1054.82	1050.00	1054.66	1053.46	1054.39	899	9.48	41	849	94.44
TCFSL	NF	08-Nov-2021	1164.71	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	50	0.58	1	50	100.00
TCFSL	NH	08-Nov-2021	1025.00	1025.00	1026.00	1025.00	1025.00	1025.00	1025.29	70	0.72	3	70	100.00
TCFSL	NJ	08-Nov-2021	1050.00	1065.00	1072.00	1065.00	1072.00	1071.54	1067.65	412	4.40	20	382	92.72
TCI	EQ	08-Nov-2021	764.70	764.90	838.45	750.80	773.80	779.90	794.35	375935	2986.23	21474	136308	36.26
TCIDEVELOP	EQ	08-Nov-2021	362.80	357.10	372.40	356.90	361.15	361.70	361.58	483	1.75	53	345	71.43
TCIEXP	EQ	08-Nov-2021	1992.55	2009.25	2015.00	1934.10	1978.00	1990.25	1991.74	104979	2090.91	16245	53810	51.26
TCNSBRANDS	EQ	08-Nov-2021	792.00	805.00	810.00	772.05	777.00	777.70	793.24	50148	397.80	4810	27844	55.52
TCPLPACK	EQ	08-Nov-2021	544.85	553.00	558.75	542.20	545.00	549.10	551.35	16222	89.44	947	10639	65.58
TCS	EQ	08-Nov-2021	3508.65	3548.00	3548.00	3481.20	3506.00	3502.75	3503.30	2526082	88496.22	144893	1652814	65.43
TDPOWERSYS	EQ	08-Nov-2021	331.75	338.40	338.80	321.00	330.00	329.20	328.12	19027	62.43	1068	9868	51.86
TEAMLEASE	EQ	08-Nov-2021	4813.95	4838.10	5022.55	4641.00	4740.00	4802.35	4753.70	49076	2332.92	11887	27572	56.18
TECH	EQ	08-Nov-2021	35.42	35.60	35.99	35.29	35.90	35.84	35.60	18604	6.62	84	15783	84.84
TECHIN	BE	08-Nov-2021	6.15	6.15	6.15	5.85	5.90	5.90	6.00	7300	0.44	71	-	-
TECHM	EQ	08-Nov-2021	1505.85	1508.00	1562.80	1504.30	1562.00	1556.20	1537.98	3050392	46914.29	107298	1552749	50.90
TECHNOE	EQ	08-Nov-2021	263.95	265.00	265.00	255.10	256.55	256.75	257.57	56947	146.68	2242	36041	63.29
TEJASNET	EQ	08-Nov-2021	438.55	446.35	446.35	425.50	434.00	432.90	436.41	202856	885.28	4988	139604	68.82
TEMBO	BE	08-Nov-2021	303.15	305.00	309.90	290.00	298.00	292.50	294.96	6353	18.74	110	-	-
TERASOFT	EQ	08-Nov-2021	51.05	49.25	52.90	49.25	52.25	52.30	51.62	28999	14.97	417	15238	52.55
TEXINFRA	EQ	08-Nov-2021	60.65	61.75	61.75	59.15	60.15	60.60	60.48	53180	32.16	753	31601	59.42
TEXMOPIPES	EQ	08-Nov-2021	49.85	49.30	52.45	49.30	51.85	51.85	51.36	192267	98.75	2025	120833	62.85
TEXRAIL	EQ	08-Nov-2021	31.30	31.70	32.30	31.00	31.60	31.60	31.50	929395	292.72	3260	431118	46.39
TFCILTD	EQ	08-Nov-2021	69.00	69.70	69.95	67.60	68.65	68.00	68.03	215142	146.37	1099	121469	56.46
TFL	BE	08-Nov-2021	5.80	6.00	6.05	5.65	6.05	6.05	5.97	12011	0.72	22	-	-
TGBHOTELS	EQ	08-Nov-2021	10.10	10.00	10.35	9.80	10.00	10.00	9.94	36977	3.68	161	29700	80.32
THANGAMAYL	EQ	08-Nov-2021	1267.90	1260.00	1267.90	1250.00	1251.60	1252.60	1253.47	11540	144.65	1290	7398	64.11
THEINVEST	EQ	08-Nov-2021	111.50	114.55	114.75	110.55	110.60	112.05	113.42	12749	14.46	381	7487	58.73
THEJO	SM	08-Nov-2021	994.90	965.00	1089.45	965.00	1074.90	1058.65	1034.16	3900	40.33	25	3000	76.92
THEMISMED	BE	08-Nov-2021	935.70	948.00	982.45	930.00	982.45	982.45	968.51	8386	81.22	193	-	-
THERMAX	EQ	08-Nov-2021	1382.00	1395.95	1395.95	1365.00	1368.50	1369.15	1370.13	16780	229.91	2345	11697	69.71
THOMASCOOK	EQ	08-Nov-2021	75.80	76.90	78.00	75.45	77.10	77.30	76.94	534791	411.46	5986	306615	57.33
THOMASCOTT	BE	08-Nov-2021	19.30	19.95	20.00	19.05	19.50	19.80	19.56	11926	2.33	40	-	-
THYROCARE	EQ	08-Nov-2021	1153.90	1163.00	1168.40	1137.30	1162.00	1165.35	1157.38	55819	646.04	4983	29298	52.49
TI	BE	08-Nov-2021	83.00	82.90	85.95	78.85	78.85	78.85	80.40	111415	89.58	628	-	-
TIDEWATER	EQ	08-Nov-2021	1725.45	1744.00	1744.00	1705.05	1715.00	1716.40	1724.11	6843	117.98	1215	4873	71.21
TIIL	EQ	08-Nov-2021	883.85	885.00	885.00	857.55	878.40	875.15	871.11	7055	61.46	929	3295	46.70
TIINDIA	EQ	08-Nov-2021	1662.70	1665.00	1729.00	1613.10	1690.00	1698.80	1690.22	175672	2969.25	19264	64130	36.51
TIJARIA	EQ	08-Nov-2021	7.30	7.60	7.65	6.95	7.00	7.10	7.17	129798	9.31	362	75408	58.10
TIL	EQ	08-Nov-2021	168.10	172.90	173.00	168.00	168.10	168.45	169.67	6040	10.25	243	3849	63.73
TIMESGTY	EQ	08-Nov-2021	52.70	51.35	53.75	50.10	50.10	50.10	50.97	7054	3.60	115	5061	71.75
TIMETECHNO	EQ	08-Nov-2021	72.05	72.70	73.25	71.05	72.15	71.95	71.79	506862	363.89	8316	312255	61.61
TIMKEN	EQ	08-Nov-2021	1808.20	1825.00	1847.00	1795.00	1834.00	1836.85	1830.70	24663	451.51	3873	11876	48.15
TINPLATE	EQ	08-Nov-2021	297.55	299.00	299.90	293.70	295.00	295.25	295.65	170818	505.03	5158	67976	39.79
TIPSINDLTD	BE	08-Nov-2021	1432.85	1450.00	1494.45	1361.25	1394.00	1383.10	1385.78	20644	286.08	880	-	-
TIRUMALCHM	EQ	08-Nov-2021	248.90	246.00	250.35	241.95	243.80	244.70	245.52	674371	1655.74	12517	282720	41.92
TIRUPATIFL	BE	08-Nov-2021	10.85	10.35	10.55	10.35	10.35	10.35	10.37	116995	12.13	832	-	-
TITAN	EQ	08-Nov-2021	2431.75	2477.90	2548.70	2448.30	2542.00	2536.75	2511.91	3449086	86637.88	146176	1491669	43.25
TMRVL	EQ	08-Nov-2021	17.30	17.90	18.00	16.80	17.00	16.95	17.25	173522	29.93	1107	116347	67.05
TNPETRO	EQ	08-Nov-2021	121.25	122.40	128.00	122.00	127.00	125.90	125.77	435854	548.16	7433	230387	52.86
TNPL	EQ	08-Nov-2021	133.85	134.50	137.45	133.20	136.10	136.20	135.89	97820	132.93	2198	51324	52.47
TNTELE	BE	08-Nov-2021	7.95	7.95	7.95	7.60	7.80	7.80	7.70	36658	2.82	169	-	-
TOKYOPLAST	EQ	08-Nov-2021	100.95	101.50	101.50	98.00	99.60	100.65	99.57	14096	14.04	196	11633	82.53
TORNTPHARM	EQ	08-Nov-2021	2819.35	2829.35	2913.00	2784.70	2897.00	2902.75	2840.47	159535	4531.54	11094	41380	25.94
TORNTPOWER	EQ	08-Nov-2021	515.55	515.80	531.00	515.65	529.20	529.65	525.45	765691	4023.33	13564	294237	38.43
TOTAL	EQ	08-Nov-2021	55.35	56.85	56.85	54.45	54.80	54.65	55.17	19603	10.82	250	14241	72.65
TOUCHWOOD	EQ	08-Nov-2021	116.25	119.50	121.00	115.10	115.20	115.55	118.63	10961	13.00	155	8498	77.53
TPLPLASTEH	EQ	08-Nov-2021	195.20	196.00	201.55	191.00	192.60	193.25	195.91	32836	64.33	1248	19965	60.80
TRAIL-RE	BE	08-Nov-2021	5.75	5.75	5.85	5.25	5.75	5.60	5.56	1460832	81.23	1710	-	-
TREEHOUSE	EQ	08-Nov-2021	8.80	9.00	9.00	8.70	8.90	8.90	8.85	16169	1.43	86	11723	72.50
TREJHARA	EQ	08-Nov-2021	58.60	58.10	59.50	58.00	58.65	59.00	58.72	12891	7.57	308	8665	67.22
TRENT	EQ	08-Nov-2021	1094.30	1099.80	1115.90	1085.00	1098.25	1100.55	1096.03	1102344	12081.98	40295	365288	33.14
TRF	BE	08-Nov-2021	132.45	128.75	132.00	128.75	129.35	130.35	129.81	3147	4.09	44	-	-
TRIDENT	EQ	08-Nov-2021	39.70	40.40	40.40	39.30	39.90	39.85	39.92	16289268	6503.28	69298	8590596	52.74
TRIGYN	EQ	08-Nov-2021	120.20	120.00	124.75	118.45	124.60	124.10	122.82	85620	105.16	1759	54242	63.35
TRIL	EQ	08-Nov-2021	28.95	29.00	29.30	28.20	28.40	28.50	28.56	113720	32.48	692	77547	68.19
TRITURBINE	EQ	08-Nov-2021	199.50	199.50	211.55	197.25	203.35	202.30	205.30	1900210	3901.15	33457	624786	32.88
TRIVENI	EQ	08-Nov-2021	203.40	207.40	209.25	202.05	205.00	205.40	206.70	626097	1294.12	9945	282542	45.13
TTKHLTCARE	EQ	08-Nov-2021	695.35	696.00	702.00	679.00	679.00	681.30	685.39	4654	31.90	477	3100	66.61
TTKPRESTIG	EQ	08-Nov-2021	11414.40	11451.00	11517.40	11251.00	11368.00	11359.80	11362.69	17227	1957.45	5725	9535	55.35
TTL	EQ	08-Nov-2021	85.70	87.00	87.00	84.30	85.25	84.85	85.39	13871	11.84	479	7738	55.79
TTML	EQ	08-Nov-2021	63.80	66.95	66.95	65.20	66.95	66.95	66.80	7108390	4748.71	14436	3862359	54.34
TV18BRDCST	EQ	08-Nov-2021	43.20	43.40	46.00	42.60	45.70	45.70	44.92	16234158	7292.93	33647	6769855	41.70
TVSELECT	EQ	08-Nov-2021	176.20	176.00	178.90	170.10	173.20	172.65	173.18	53960	93.45	1507	31577	58.52
TVSMOTOR	EQ	08-Nov-2021	708.75	709.00	719.50	705.60	710.10	712.25	714.01	1531643	10936.09	39884	429492	28.04
TVSSRICHAK	EQ	08-Nov-2021	2370.90	2382.80	2439.00	2303.00	2305.00	2349.35	2399.58	9996	239.86	2128	5117	51.19
TVTODAY	EQ	08-Nov-2021	325.40	326.00	366.00	326.00	343.00	337.00	341.38	639087	2181.69	19056	269128	42.11
TVVISION	BE	08-Nov-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	19702	0.72	30	-	-
TWL	EQ	08-Nov-2021	95.05	95.65	95.65	93.45	94.15	94.05	94.47	348438	329.17	3741	159812	45.87
UBL	EQ	08-Nov-2021	1675.20	1680.00	1749.90	1668.90	1732.00	1732.05	1722.11	748961	12897.95	38112	230976	30.84
UCALFUEL	EQ	08-Nov-2021	150.95	151.50	159.00	149.95	156.80	156.20	156.27	84715	132.39	1743	53264	62.87
UCL	SM	08-Nov-2021	58.10	56.80	58.95	56.80	58.95	58.95	57.77	14000	8.09	7	14000	100.00
UCOBANK	EQ	08-Nov-2021	14.40	14.45	14.60	14.35	14.55	14.55	14.48	5353237	775.23	16993	2692483	50.30
UFLEX	EQ	08-Nov-2021	538.10	538.10	544.90	519.00	524.15	523.30	525.03	609262	3198.83	16543	268405	44.05
UFO	EQ	08-Nov-2021	117.30	119.05	124.95	116.10	124.50	124.25	121.93	3066917	3739.35	34160	1225191	39.95
UGARSUGAR	EQ	08-Nov-2021	28.25	28.15	28.30	27.80	28.05	28.05	28.02	74959	21.00	537	32808	43.77
UGROCAP	EQ	08-Nov-2021	171.90	172.00	172.00	168.35	169.90	169.85	169.51	221716	375.84	1802	196662	88.70
UJAAS	EQ	08-Nov-2021	3.00	3.00	3.20	2.90	3.10	3.10	3.04	1548380	47.06	1432	1025060	66.20
UJJIVAN	EQ	08-Nov-2021	173.35	176.80	176.90	169.05	171.00	170.90	171.43	849307	1455.98	8564	438045	51.58
UJJIVANSFB	EQ	08-Nov-2021	21.80	22.00	22.10	21.75	21.80	21.85	21.87	2020619	441.95	5064	1023528	50.65
ULTRACEMCO	EQ	08-Nov-2021	7880.80	7940.00	8269.00	7845.00	8203.00	8214.05	8158.07	825196	67320.07	100002	318221	38.56
UMANGDAIRY	EQ	08-Nov-2021	74.80	74.80	75.50	74.35	75.50	74.90	74.93	13714	10.28	166	10004	72.95
UMESLTD	BE	08-Nov-2021	4.45	4.65	4.65	4.25	4.65	4.65	4.38	114767	5.03	233	-	-
UNICHEMLAB	EQ	08-Nov-2021	223.20	224.35	224.40	219.80	223.00	222.90	221.98	35753	79.36	1311	18743	52.42
UNIDT	EQ	08-Nov-2021	451.25	455.00	484.90	445.00	471.85	472.80	469.57	92755	435.55	7096	46635	50.28
UNIENTER	EQ	08-Nov-2021	131.35	131.35	131.35	127.60	127.65	129.15	129.82	6132	7.96	196	4453	72.62
UNIINFO	SM	08-Nov-2021	24.95	24.95	24.95	24.00	24.00	24.00	24.48	4000	0.98	2	2000	50.00
UNIONBANK	EQ	08-Nov-2021	49.15	49.80	54.45	48.80	54.35	53.80	52.20	56624381	29556.76	97367	20388925	36.01
UNITECH	BZ	08-Nov-2021	1.90	1.95	1.95	1.90	1.95	1.95	1.95	3405345	66.26	1521	-	-
UNITEDTEA	EQ	08-Nov-2021	386.75	387.00	389.00	376.70	385.00	385.65	385.61	889	3.43	74	573	64.45
UNIVASTU	EQ	08-Nov-2021	74.85	75.85	75.85	72.15	74.30	74.05	73.96	49559	36.65	639	34988	70.60
UNIVCABLES	EQ	08-Nov-2021	167.80	166.05	171.00	166.00	169.05	170.15	168.67	9236	15.58	364	5437	58.87
UNIVPHOTO	EQ	08-Nov-2021	414.25	414.25	425.00	400.85	419.95	419.70	419.84	5210	21.87	419	4261	81.79
UPL	EQ	08-Nov-2021	737.70	740.00	744.00	731.00	741.65	742.65	739.74	1227750	9082.19	29986	333310	27.15
URJA	EQ	08-Nov-2021	7.80	7.90	7.95	7.60	7.70	7.65	7.69	3522925	270.86	10345	2100445	59.62
USHAMART	EQ	08-Nov-2021	92.10	93.10	99.30	92.60	99.10	97.75	96.49	2199539	2122.29	11996	1160177	52.75
UTIAMC	EQ	08-Nov-2021	1110.60	1118.50	1153.60	1101.95	1150.20	1147.40	1124.84	365140	4107.25	21088	242922	66.53
UTIBANKETF	EQ	08-Nov-2021	39.87	40.19	40.80	39.09	39.73	39.66	39.35	17976	7.07	302	9301	51.74
UTINEXT50	EQ	08-Nov-2021	45.11	45.70	46.70	44.50	45.50	45.22	45.22	10002	4.52	212	6591	65.90
UTINIFTETF	EQ	08-Nov-2021	1887.85	1920.00	1920.00	1862.15	1900.00	1900.00	1880.97	1220	22.95	173	740	60.66
UTISENSETF	EQ	08-Nov-2021	639.48	655.00	655.00	630.00	637.69	637.12	632.81	689	4.36	128	641	93.03
UTISXN50	EQ	08-Nov-2021	50.00	52.48	52.48	48.96	50.90	50.74	50.91	1647	0.84	160	873	53.01
UTTAMSTL	EQ	08-Nov-2021	4.25	4.35	4.35	4.15	4.25	4.20	4.23	479199	20.29	512	347696	72.56
UTTAMSUGAR	EQ	08-Nov-2021	177.45	180.40	181.40	176.00	176.05	176.30	177.25	12626	22.38	392	7756	61.43
V2RETAIL	BE	08-Nov-2021	182.35	182.45	191.45	177.10	191.45	191.45	189.47	116463	220.66	602	-	-
VADILALIND	EQ	08-Nov-2021	997.20	999.00	1039.55	988.60	996.00	997.55	1011.41	6424	64.97	846	1840	28.64
VAIBHAVGBL	EQ	08-Nov-2021	584.35	589.95	591.00	565.05	569.60	570.50	571.71	153564	877.94	13939	79354	51.67
VAISHALI	EQ	08-Nov-2021	34.85	35.00	37.80	35.00	36.25	36.30	36.92	189139	69.83	1097	83180	43.98
VAKRANGEE	EQ	08-Nov-2021	38.15	38.25	38.60	37.45	38.20	38.20	38.05	2838634	1080.01	6181	1289746	45.44
VALIANTORG	EQ	08-Nov-2021	1325.75	1340.00	1346.60	1300.00	1308.00	1307.35	1313.55	41136	540.34	4004	15171	36.88
VARDHACRLC	EQ	08-Nov-2021	55.85	56.00	56.40	54.50	54.90	55.05	55.09	191238	105.35	2356	121231	63.39
VARDMNPOLY	EQ	08-Nov-2021	23.50	24.60	24.65	23.50	24.65	24.65	24.56	75842	18.62	313	67067	88.43
VARROC	EQ	08-Nov-2021	295.00	296.60	299.00	286.05	287.00	286.95	288.32	346927	1000.26	10961	201293	58.02
VASCONEQ	EQ	08-Nov-2021	26.50	26.20	27.35	25.50	25.75	25.85	26.13	1087356	284.14	3252	628643	57.81
VASWANI	EQ	08-Nov-2021	16.15	17.10	17.10	15.75	16.55	16.60	16.15	90024	14.54	468	81357	90.37
VBL	EQ	08-Nov-2021	936.95	938.90	1016.00	923.70	1015.00	1004.95	976.81	1828767	17863.50	70933	758315	41.47
VCL	SM	08-Nov-2021	102.00	100.00	102.00	100.00	102.00	102.00	101.00	3000	3.03	2	1500	50.00
VEDL	EQ	08-Nov-2021	312.20	315.50	327.20	311.10	325.40	324.75	320.90	19796688	63526.98	127612	8780314	44.35
VENKEYS	EQ	08-Nov-2021	2696.05	2720.00	2840.00	2700.80	2791.75	2776.55	2784.69	135010	3759.61	15135	22135	16.40
VENUSREM	EQ	08-Nov-2021	529.70	513.15	533.15	504.00	507.95	510.25	516.48	64299	332.09	3281	26238	40.81
VERTOZ	EQ	08-Nov-2021	96.15	96.90	97.35	95.10	95.75	95.65	95.66	16308	15.60	514	10769	66.04
VESUVIUS	EQ	08-Nov-2021	1124.85	1130.00	1140.30	1116.00	1131.50	1132.35	1131.68	1996	22.59	411	1419	71.09
VETO	EQ	08-Nov-2021	117.25	119.00	119.00	113.00	117.20	116.80	116.75	55962	65.34	1284	32798	58.61
VGUARD	EQ	08-Nov-2021	262.00	260.75	263.50	257.60	259.80	260.20	260.46	355704	926.48	12620	181343	50.98
VHL	EQ	08-Nov-2021	3342.60	3408.00	3440.00	3381.00	3392.15	3399.10	3410.56	2573	87.75	602	1933	75.13
VICEROY	BZ	08-Nov-2021	3.90	4.00	4.00	3.75	3.85	3.85	3.84	27419	1.05	60	-	-
VIDHIING	EQ	08-Nov-2021	352.65	355.95	374.00	347.00	361.00	362.65	364.43	186885	681.07	8682	64458	34.49
VIJAYA	EQ	08-Nov-2021	559.75	560.60	582.45	560.60	564.00	564.50	570.29	216811	1236.45	7346	147534	68.05
VIJIFIN	BE	08-Nov-2021	2.20	2.10	2.20	2.10	2.10	2.10	2.10	173759	3.65	404	-	-
VIKASECO	EQ	08-Nov-2021	2.05	2.05	2.15	2.05	2.10	2.10	2.09	6427576	134.44	2752	3744261	58.25
VIKASLIFE	EQ	08-Nov-2021	3.60	3.55	3.60	3.45	3.50	3.45	3.48	4544133	158.17	5718	3380602	74.39
VIKASPROP	EQ	08-Nov-2021	2.00	2.00	2.05	1.90	2.00	1.95	1.95	1932194	37.65	7219	1281309	66.31
VIKASWSP	EQ	08-Nov-2021	4.95	5.10	5.10	4.50	4.50	4.50	4.58	3317521	152.07	1573	2391326	72.08
VIMTALABS	EQ	08-Nov-2021	362.80	370.00	394.00	358.50	384.50	383.15	382.84	624942	2392.55	19216	213903	34.23
VINATIORGA	EQ	08-Nov-2021	2027.00	1999.00	2044.35	1999.00	2010.60	2017.45	2031.50	30478	619.16	5421	13921	45.68
VINDHYATEL	EQ	08-Nov-2021	1136.50	1136.50	1153.50	1130.00	1142.00	1133.70	1141.76	6931	79.14	1093	4413	63.67
VINEETLAB	EQ	08-Nov-2021	81.35	81.00	83.55	78.55	82.60	82.50	81.15	57221	46.44	546	33087	57.82
VINYLINDIA	EQ	08-Nov-2021	289.95	289.95	292.00	281.55	282.00	283.10	285.19	51374	146.51	1980	33628	65.46
VIPCLOTHNG	EQ	08-Nov-2021	19.80	20.75	20.75	19.15	20.75	20.75	20.36	1675287	341.11	2792	1030562	61.52
VIPIND	EQ	08-Nov-2021	577.50	579.50	635.00	572.00	634.05	626.80	612.51	2199991	13475.23	60318	506873	23.04
VIPULLTD	EQ	08-Nov-2021	29.00	30.00	30.00	28.10	29.00	28.80	28.91	39117	11.31	279	22667	57.95
VISAKAIND	EQ	08-Nov-2021	613.00	613.90	615.25	599.25	609.20	608.10	606.61	52498	318.46	4747	13698	26.09
VISASTEEL	BE	08-Nov-2021	15.25	16.00	16.00	14.80	16.00	16.00	15.69	58743	9.22	241	-	-
VISESHINFO	BE	08-Nov-2021	0.20	0.20	0.20	0.15	0.20	0.20	0.18	15797584	28.56	3934	-	-
VISHAL	EQ	08-Nov-2021	101.00	102.10	102.10	97.00	98.55	98.45	99.12	46256	45.85	822	29849	64.53
VISHNU	EQ	08-Nov-2021	868.40	911.80	911.80	900.80	911.80	911.80	911.45	46659	425.27	383	38941	83.46
VISHWARAJ	EQ	08-Nov-2021	34.60	34.60	34.60	32.65	32.80	33.10	33.10	465383	154.05	3050	249359	53.58
VIVIDHA	EQ	08-Nov-2021	0.85	0.90	0.90	0.80	0.85	0.80	0.86	6434272	55.20	4857	4126020	64.13
VIVIMEDLAB	EQ	08-Nov-2021	20.50	20.75	20.75	19.55	19.85	19.80	19.89	366454	72.87	1488	254504	69.45
VLSFINANCE	EQ	08-Nov-2021	188.30	188.30	203.85	186.45	199.20	200.50	195.29	115845	226.23	2547	84802	73.20
VMART	EQ	08-Nov-2021	4038.10	4089.95	4098.55	3990.55	4010.00	4042.75	4057.91	63376	2571.74	7307	53322	84.14
VOLTAMP	EQ	08-Nov-2021	1597.55	1600.00	1649.00	1597.55	1614.00	1621.55	1618.27	15477	250.46	2131	8351	53.96
VOLTAS	EQ	08-Nov-2021	1220.05	1224.00	1244.00	1217.80	1239.70	1239.90	1230.51	790144	9722.78	31910	460455	58.27
VRLLOG	EQ	08-Nov-2021	438.80	440.00	520.00	439.65	502.00	501.25	480.23	2348344	11277.36	89225	436227	18.58
VSSL	EQ	08-Nov-2021	285.30	286.00	288.00	281.00	284.00	283.55	283.55	200756	569.24	7122	62907	31.34
VSTIND	EQ	08-Nov-2021	3312.00	3322.00	3322.00	3268.00	3280.00	3276.15	3278.83	5235	171.65	1628	3671	70.12
VSTTILLERS	EQ	08-Nov-2021	2880.60	2959.95	2959.95	2865.00	2880.00	2891.50	2890.37	9146	264.35	1732	3879	42.41
VTL	EQ	08-Nov-2021	2109.80	2135.00	2167.35	2062.15	2122.00	2121.85	2116.64	168621	3569.10	18316	81836	48.53
WABAG	EQ	08-Nov-2021	342.15	344.35	344.75	333.45	342.00	341.80	339.07	180730	612.80	5457	88567	49.01
WABCOINDIA	EQ	08-Nov-2021	7561.55	7561.00	7680.00	7561.00	7624.90	7629.90	7629.95	1505	114.83	629	670	44.52
WALCHANNAG	EQ	08-Nov-2021	54.60	55.00	55.40	54.10	54.45	54.30	54.57	108057	58.97	1418	38784	35.89
WALPAR	SM	08-Nov-2021	34.80	33.25	33.25	33.10	33.10	33.10	33.15	6000	1.99	3	4000	66.67
WANBURY	BE	08-Nov-2021	75.70	79.00	79.45	78.90	79.45	79.45	79.31	15961	12.66	92	-	-
WATERBASE	EQ	08-Nov-2021	112.00	112.00	115.30	111.20	113.90	113.70	113.57	94002	106.76	2496	38493	40.95
WEALTH	BE	08-Nov-2021	254.10	259.95	259.95	251.00	254.10	254.10	253.15	20	0.05	5	-	-
WEBELSOLAR	EQ	08-Nov-2021	79.95	83.00	83.20	78.85	79.00	79.30	80.45	389322	313.20	6170	256933	65.99
WEIZMANIND	EQ	08-Nov-2021	53.65	53.65	54.80	52.95	53.15	53.15	53.16	2256	1.20	71	1954	86.61
WELCORP	EQ	08-Nov-2021	130.70	132.35	132.35	128.00	128.35	128.45	129.01	634999	819.20	9437	381601	60.09
WELENT	EQ	08-Nov-2021	98.25	97.55	98.40	96.70	96.90	96.95	97.14	139458	135.47	1367	108009	77.45
WELINV	EQ	08-Nov-2021	306.90	301.15	308.00	296.00	302.90	302.40	301.09	1726	5.20	96	1098	63.62
WELSPUNIND	EQ	08-Nov-2021	145.55	145.55	146.40	142.80	143.40	143.25	143.69	779709	1120.37	11509	382861	49.10
WENDT	EQ	08-Nov-2021	4712.60	4720.05	4800.00	4656.00	4800.00	4758.05	4741.17	1370	64.95	221	1150	83.94
WESTLIFE	EQ	08-Nov-2021	589.55	591.00	595.00	581.30	590.30	589.75	588.57	131478	773.84	9922	98795	75.14
WEWIN	SM	08-Nov-2021	36.50	36.00	36.00	34.80	34.80	35.40	35.40	6000	2.12	2	6000	100.00
WHEELS	EQ	08-Nov-2021	708.70	710.30	710.30	695.00	696.35	699.30	702.79	10531	74.01	1459	6433	61.09
WHIRLPOOL	EQ	08-Nov-2021	2114.40	2130.00	2386.70	2101.00	2303.00	2304.70	2291.91	1208082	27688.13	64909	271838	22.50
WILLAMAGOR	EQ	08-Nov-2021	23.80	23.60	23.95	23.10	23.30	23.40	23.40	17612	4.12	208	12404	70.43
WINDLAS	EQ	08-Nov-2021	309.90	310.40	312.25	305.00	305.25	305.30	307.17	74781	229.71	6855	47619	63.68
WINDMACHIN	EQ	08-Nov-2021	28.00	28.60	28.60	26.25	27.00	26.90	27.40	170958	46.84	1148	125063	73.15
WIPL	BE	08-Nov-2021	58.55	58.55	58.55	56.00	58.30	58.30	56.40	138	0.08	11	-	-
WIPRO	EQ	08-Nov-2021	653.70	652.95	661.00	647.50	658.35	658.35	655.07	4752230	31130.57	102448	2177534	45.82
WOCKPHARMA	EQ	08-Nov-2021	440.45	442.95	474.00	430.00	462.00	463.20	462.65	3404542	15751.06	83244	453592	13.32
WONDERLA	EQ	08-Nov-2021	234.85	236.05	252.00	235.70	249.00	247.15	245.58	209990	515.69	7468	106569	50.75
WORTH	EQ	08-Nov-2021	94.90	97.00	97.00	92.80	93.95	93.85	94.51	10746	10.16	327	7446	69.29
WSI	BE	08-Nov-2021	9.70	9.40	9.40	9.25	9.40	9.35	9.32	13811	1.29	26	-	-
WSTCSTPAPR	EQ	08-Nov-2021	253.95	257.45	265.50	254.00	261.90	261.05	261.22	250949	655.54	9307	105039	41.86
XCHANGING	EQ	08-Nov-2021	107.90	109.75	109.85	104.10	106.80	106.50	106.60	302549	322.53	4321	156489	51.72
XELPMOC	EQ	08-Nov-2021	474.70	475.00	495.00	457.65	482.30	488.70	479.78	63030	302.41	2798	36130	57.32
XPROINDIA	EQ	08-Nov-2021	691.30	714.00	724.90	660.00	683.45	689.55	696.56	250069	1741.89	7034	118781	47.50
YAARII	EQ	08-Nov-2021	95.05	96.05	96.50	93.30	94.65	94.60	94.65	49047	46.42	675	32433	66.13
YESBANK	EQ	08-Nov-2021	13.15	13.20	13.45	13.05	13.15	13.10	13.20	68845607	9088.20	102717	20567178	29.87
YUKEN	EQ	08-Nov-2021	625.90	638.80	639.00	610.00	633.30	632.30	629.22	2640	16.61	146	2064	78.18
ZEEL	EQ	08-Nov-2021	310.15	311.00	320.95	309.00	316.25	316.80	316.93	14261936	45200.06	95451	4256874	29.85
ZEEL	P2	08-Nov-2021	2.05	2.10	2.10	2.05	2.10	2.10	2.08	33855	0.71	536	14608	43.15
ZEELEARN	EQ	08-Nov-2021	12.90	12.95	13.10	12.75	12.90	12.85	12.85	433375	55.67	1225	265302	61.22
ZEEMEDIA	BE	08-Nov-2021	12.00	12.00	12.20	11.90	12.10	12.10	12.04	539197	64.93	1606	-	-
ZENITHEXPO	EQ	08-Nov-2021	85.95	85.00	90.20	83.55	86.45	86.45	86.37	1298	1.12	44	425	32.74
ZENITHSTL	BE	08-Nov-2021	1.35	1.40	1.40	1.30	1.30	1.30	1.34	36400	0.49	26	-	-
ZENSARTECH	EQ	08-Nov-2021	462.45	465.80	467.70	453.30	454.70	456.15	458.82	393843	1807.02	16683	156280	39.68
ZENTEC	EQ	08-Nov-2021	209.90	210.50	214.90	208.00	210.05	210.50	210.84	360145	759.34	10805	181977	50.53
ZODIAC	SM	08-Nov-2021	22.60	22.05	23.55	22.05	23.55	23.55	22.86	16000	3.66	4	8000	50.00
ZODIACLOTH	EQ	08-Nov-2021	114.90	115.25	117.60	114.10	115.65	115.75	116.32	32965	38.35	444	24975	75.76
ZOMATO	EQ	08-Nov-2021	131.35	132.95	133.60	130.60	131.60	131.15	131.91	17645794	23276.52	139174	10575849	59.93
ZOTA	EQ	08-Nov-2021	378.25	381.00	381.00	366.10	368.90	369.15	373.78	43079	161.02	3800	14232	33.04
ZUARI	EQ	08-Nov-2021	114.00	114.95	114.95	110.60	113.90	113.60	113.39	33895	38.43	547	19400	57.24
ZUARIGLOB	EQ	08-Nov-2021	146.10	142.50	145.90	141.50	143.00	143.05	143.14	33040	47.29	506	24400	73.85
ZYDUSWELL	EQ	08-Nov-2021	2052.30	2065.50	2089.00	2021.15	2033.90	2036.60	2067.03	81754	1689.88	7544	62180	76.06