nse-sec-bhavdata-full-2021-11-12.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	12-Nov-2021	66.10	66.15	67.90	64.00	64.40	64.45	65.81	209722	138.01	3887	99226	47.31
21STCENMGM	EQ	12-Nov-2021	59.25	58.10	58.10	58.10	58.10	58.10	58.10	20333	11.81	186	20332	100.00
3IINFOLTD	EQ	12-Nov-2021	66.75	70.05	70.05	70.05	70.05	70.05	70.05	9845	6.90	226	9845	100.00
3MINDIA	EQ	12-Nov-2021	26992.25	27300.00	27300.00	26400.00	26764.00	26715.80	26690.17	4272	1140.20	1912	1007	23.57
3PLAND	EQ	12-Nov-2021	12.90	13.30	13.30	12.60	13.10	13.10	13.01	10184	1.32	108	6925	68.00
5PAISA	EQ	12-Nov-2021	423.35	435.00	435.00	422.00	427.00	427.70	428.03	12798	54.78	752	6608	51.63
63MOONS	EQ	12-Nov-2021	100.90	102.00	104.90	100.40	103.25	102.95	103.13	189787	195.72	3471	132026	69.57
667GS2050	GS	12-Nov-2021	98.00	98.50	98.50	98.50	98.50	98.50	98.50	3002	2.96	2	3002	100.00
676GS2061	GS	12-Nov-2021	98.07	98.05	98.99	98.05	98.05	98.05	98.10	192	0.19	3	192	100.00
716GS2050	GS	12-Nov-2021	108.30	108.30	108.30	103.03	103.03	103.03	104.63	149	0.16	7	149	100.00
A2ZINFRA	EQ	12-Nov-2021	6.95	7.05	7.15	6.65	6.65	6.65	6.87	1009483	69.40	1433	760775	75.36
AAATECH	SM	12-Nov-2021	57.00	56.00	56.00	56.00	56.00	56.00	56.00	3000	1.68	1	3000	100.00
AAKASH	EQ	12-Nov-2021	209.90	213.00	220.35	206.00	220.35	214.55	210.97	86112	181.67	625	47821	55.53
AAREYDRUGS	EQ	12-Nov-2021	36.60	37.20	37.75	35.10	36.25	36.65	36.55	56045	20.48	859	33873	60.44
AARON	EQ	12-Nov-2021	111.45	113.70	117.00	112.50	116.00	116.25	114.83	22398	25.72	280	17410	77.73
AARTIDRUGS	EQ	12-Nov-2021	552.90	551.00	561.40	551.00	553.00	552.90	554.86	121292	673.00	6131	53037	43.73
AARTIIND	EQ	12-Nov-2021	939.90	950.10	951.20	932.05	946.50	948.30	943.66	1186211	11193.80	23994	659750	55.62
AARTISURF	EQ	12-Nov-2021	1222.15	1248.00	1248.00	1211.00	1222.00	1219.65	1221.62	10713	130.87	3101	4508	42.08
AARVEEDEN	EQ	12-Nov-2021	26.35	26.80	26.90	25.05	26.35	26.00	26.21	15023	3.94	193	11438	76.14
AARVI	EQ	12-Nov-2021	57.60	58.75	61.90	56.70	60.50	59.90	60.31	40610	24.49	924	15984	39.36
AAVAS	EQ	12-Nov-2021	2770.45	2780.00	2920.00	2770.00	2875.00	2861.30	2827.65	249123	7044.32	15308	193226	77.56
ABAN	BE	12-Nov-2021	54.80	54.00	55.20	53.75	54.30	54.00	54.30	54196	29.43	600	-	-
ABB	EQ	12-Nov-2021	2172.30	2160.20	2232.00	2153.50	2225.00	2211.30	2202.95	258341	5691.13	15566	96725	37.44
ABBOTINDIA	EQ	12-Nov-2021	19990.45	20001.00	20056.50	19705.55	19747.90	19754.65	19816.37	11666	2311.78	4322	4078	34.96
ABCAPITAL	EQ	12-Nov-2021	108.25	108.95	109.25	106.10	106.75	106.55	107.00	1766815	1890.54	12047	614062	34.76
ABFRL	EQ	12-Nov-2021	300.45	302.90	305.75	297.00	299.00	298.20	300.70	3079654	9260.50	29692	932302	30.27
ABMINTLLTD	EQ	12-Nov-2021	109.20	106.05	109.95	106.00	108.50	108.30	107.09	3103	3.32	110	1031	33.23
ABSLAMC	EQ	12-Nov-2021	624.45	629.85	629.85	619.05	619.80	619.70	620.68	352841	2190.01	16463	292460	82.89
ABSLBANETF	EQ	12-Nov-2021	383.64	386.24	386.24	383.48	384.01	384.11	384.41	1460954	5616.12	20981	1460934	100.00
ABSLNN50ET	EQ	12-Nov-2021	446.00	446.00	455.00	445.25	452.00	449.94	449.44	493	2.22	45	192	38.95
ACC	EQ	12-Nov-2021	2558.20	2568.00	2578.00	2546.00	2567.15	2571.95	2563.57	303364	7776.93	24089	125606	41.40
ACCELYA	EQ	12-Nov-2021	1173.35	1179.00	1191.00	1172.95	1181.90	1186.05	1182.99	46495	550.03	2835	32974	70.92
ACCURACY	EQ	12-Nov-2021	184.45	186.25	212.00	185.00	196.10	197.25	198.35	232439	461.05	7384	96077	41.33
ACE	EQ	12-Nov-2021	251.60	253.00	258.90	247.60	256.90	255.15	252.95	393377	995.06	10489	133288	33.88
ACRYSIL	EQ	12-Nov-2021	806.60	811.90	843.65	786.50	796.50	795.85	816.85	146760	1198.81	8820	72975	49.72
ADANIENT	EQ	12-Nov-2021	1664.90	1678.30	1719.50	1670.10	1702.00	1705.20	1699.26	5349189	90896.73	106783	1296011	24.23
ADANIGREEN	EQ	12-Nov-2021	1230.80	1248.00	1292.30	1237.35	1292.30	1292.30	1272.07	1685194	21436.91	53473	1153340	68.44
ADANIPORTS	EQ	12-Nov-2021	735.10	737.70	755.50	734.25	750.00	750.30	747.47	4585484	34275.06	72674	908920	19.82
ADANIPOWER	EQ	12-Nov-2021	108.10	109.20	110.70	107.00	108.60	108.45	108.72	5006556	5443.09	36059	2124901	42.44
ADANITRANS	BE	12-Nov-2021	1893.70	1929.75	1988.35	1900.00	1988.35	1988.35	1984.03	206635	4099.70	11475	-	-
ADFFOODS	EQ	12-Nov-2021	852.80	870.00	870.00	850.00	851.00	851.30	858.08	9422	80.85	1626	2982	31.65
ADL	BE	12-Nov-2021	52.25	50.20	54.00	50.20	53.90	53.90	52.15	1709	0.89	22	-	-
ADORWELD	EQ	12-Nov-2021	830.05	831.25	845.00	776.65	815.00	805.60	812.20	31596	256.62	4329	15076	47.71
ADROITINFO	EQ	12-Nov-2021	12.15	12.75	12.75	11.90	11.90	12.10	12.24	17059	2.09	150	11227	65.81
ADSL	EQ	12-Nov-2021	128.75	129.00	130.00	116.95	120.00	121.20	122.16	889917	1087.16	14394	486172	54.63
ADVANIHOTR	EQ	12-Nov-2021	79.60	79.05	82.20	75.30	78.75	78.20	78.92	16314	12.88	241	9435	57.83
ADVENZYMES	EQ	12-Nov-2021	356.90	356.60	359.85	352.00	354.00	352.85	355.95	151058	537.70	5264	47775	31.63
AEGISCHEM	EQ	12-Nov-2021	207.50	208.55	211.70	207.80	210.45	210.20	209.95	328044	688.72	7400	177425	54.09
AFFLE	EQ	12-Nov-2021	1145.25	1161.50	1172.00	1140.00	1170.00	1168.65	1158.58	376538	4362.49	24228	219697	58.35
AGARIND	EQ	12-Nov-2021	384.25	388.70	388.70	365.00	375.00	373.25	374.34	63779	238.75	3370	37942	59.49
AGCNET	BE	12-Nov-2021	983.25	1000.00	1000.00	953.70	987.00	987.00	969.10	751	7.28	61	-	-
AGRITECH	BE	12-Nov-2021	69.00	69.00	69.45	66.75	69.25	69.25	68.41	2056	1.41	36	-	-
AGROPHOS	EQ	12-Nov-2021	16.75	16.20	19.80	16.20	18.25	18.35	18.68	592684	110.70	2044	261266	44.08
AHLADA	EQ	12-Nov-2021	165.55	169.60	170.40	164.50	168.50	167.45	167.75	14366	24.10	303	9533	66.36
AHLEAST	EQ	12-Nov-2021	184.80	186.00	188.90	182.05	184.00	184.75	185.58	3782	7.02	87	2685	70.99
AHLUCONT	EQ	12-Nov-2021	408.40	410.00	455.00	410.00	454.00	450.40	441.41	317197	1400.14	18206	91464	28.84
AHLWEST	BZ	12-Nov-2021	270.00	257.15	257.30	256.50	256.50	256.50	257.15	482	1.24	19	-	-
AIAENG	EQ	12-Nov-2021	1897.75	1897.70	1903.85	1880.00	1889.00	1896.70	1892.34	11158	211.15	1902	7487	67.10
AILIMITED	SM	12-Nov-2021	23.55	24.50	24.50	24.50	24.50	24.50	24.50	6000	1.47	1	6000	100.00
AIRAN	EQ	12-Nov-2021	20.50	20.75	20.75	20.15	20.75	20.55	20.45	40444	8.27	353	28602	70.72
AIROLAM	EQ	12-Nov-2021	60.80	62.05	62.05	58.30	59.10	60.45	59.57	29880	17.80	192	24690	82.63
AIRTELPP	E1	12-Nov-2021	375.35	380.00	391.50	377.60	386.70	387.65	386.75	779479	3014.61	4702	601820	77.21
AISL	SM	12-Nov-2021	53.00	53.00	53.00	53.00	53.00	53.00	53.00	1200	0.64	1	1200	100.00
AJANTPHARM	EQ	12-Nov-2021	2150.45	2165.00	2196.95	2135.00	2183.00	2184.40	2181.45	35545	775.40	7421	21484	60.44
AJMERA	BE	12-Nov-2021	348.95	353.00	355.00	335.15	339.85	338.25	343.66	16605	57.07	270	-	-
AJOONI	EQ	12-Nov-2021	63.05	62.55	63.65	62.25	62.90	62.95	62.88	13004	8.18	157	10155	78.09
AJRINFRA	EQ	12-Nov-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	291353	4.52	144	291353	100.00
AKASH	EQ	12-Nov-2021	222.65	229.50	229.50	214.50	219.40	221.45	221.06	37463	82.82	497	24912	66.50
AKG	EQ	12-Nov-2021	39.70	39.75	39.95	38.30	39.10	39.50	39.33	9374	3.69	94	7549	80.53
AKSHARCHEM	EQ	12-Nov-2021	496.60	504.90	504.90	482.15	486.00	485.50	489.18	32635	159.64	1895	16342	50.08
AKSHOPTFBR	EQ	12-Nov-2021	10.65	10.90	10.90	10.15	10.15	10.15	10.31	799618	82.45	1436	438228	54.80
AKZOINDIA	EQ	12-Nov-2021	2126.05	2149.90	2149.90	2090.00	2117.00	2116.00	2119.72	20020	424.37	2949	6096	30.45
ALANKIT	EQ	12-Nov-2021	17.15	17.20	17.25	16.95	17.05	17.05	17.11	677118	115.83	1248	161746	23.89
ALBERTDAVD	EQ	12-Nov-2021	629.95	632.55	639.70	624.15	630.55	629.85	632.50	27281	172.55	2444	17347	63.59
ALEMBICLTD	EQ	12-Nov-2021	112.80	112.80	113.30	109.05	109.05	109.85	110.79	190611	211.18	5079	82953	43.52
ALICON	EQ	12-Nov-2021	783.70	770.00	887.00	765.05	804.00	808.00	830.95	67758	563.04	6415	34820	51.39
ALKALI	EQ	12-Nov-2021	89.65	91.45	95.20	90.05	91.00	90.90	92.75	41859	38.83	795	21701	51.84
ALKEM	EQ	12-Nov-2021	3530.20	3540.05	3673.55	3501.90	3555.00	3550.20	3580.94	561320	20100.52	39023	205044	36.53
ALKYLAMINE	EQ	12-Nov-2021	3269.45	3297.10	3332.95	3274.90	3287.00	3284.20	3292.07	26748	880.56	5760	15269	57.08
ALLCARGO	EQ	12-Nov-2021	365.00	366.90	375.10	365.00	374.50	372.95	369.83	605911	2240.86	15372	284880	47.02
ALLSEC	EQ	12-Nov-2021	503.20	504.90	519.10	494.75	496.20	497.15	502.54	26771	134.54	2569	13994	52.27
ALMONDZ	EQ	12-Nov-2021	130.20	125.90	131.40	125.90	129.70	129.35	128.64	15709	20.21	313	10190	64.87
ALOKINDS	EQ	12-Nov-2021	22.55	22.65	23.30	22.50	22.75	22.80	22.90	5032081	1152.18	8406	2344724	46.60
ALPA	EQ	12-Nov-2021	52.45	51.60	53.00	51.20	51.25	51.80	51.90	25873	13.43	430	20725	80.10
ALPHAGEO	EQ	12-Nov-2021	360.35	359.00	363.30	355.15	360.40	359.60	359.49	15670	56.33	891	8055	51.40
ALPSINDUS	BE	12-Nov-2021	3.40	3.50	3.55	3.30	3.45	3.40	3.46	38388	1.33	114	-	-
AMARAJABAT	EQ	12-Nov-2021	698.05	699.00	703.50	695.60	696.70	696.70	698.25	611957	4272.97	12624	253592	41.44
AMBANIORG	SM	12-Nov-2021	100.90	100.05	105.85	100.05	100.75	100.75	101.64	10000	10.16	5	10000	100.00
AMBER	EQ	12-Nov-2021	3378.30	3400.00	3419.80	3300.00	3307.20	3312.70	3338.72	24216	808.51	4956	8606	35.54
AMBICAAGAR	EQ	12-Nov-2021	18.90	18.70	19.65	18.50	19.45	19.25	19.14	7067	1.35	136	5232	74.03
AMBIKCO	EQ	12-Nov-2021	2101.70	2105.95	2159.05	2090.10	2142.15	2145.80	2129.68	25097	534.49	3745	14418	57.45
AMBUJACEM	EQ	12-Nov-2021	421.20	424.00	427.15	419.70	423.80	422.85	422.95	1246774	5273.23	20222	437842	35.12
AMDIND	EQ	12-Nov-2021	36.60	37.00	38.40	36.00	36.70	36.30	37.23	57569	21.43	365	35408	61.51
AMIORG	EQ	12-Nov-2021	1023.55	1032.20	1032.95	1007.35	1019.80	1018.05	1018.76	195472	1991.40	8253	131204	67.12
AMJLAND	EQ	12-Nov-2021	35.25	35.40	35.75	34.10	34.35	34.55	34.72	23585	8.19	327	16745	71.00
AMRUTANJAN	EQ	12-Nov-2021	944.15	954.00	966.20	934.50	953.10	953.70	950.45	48405	460.07	5148	20659	42.68
ANANTRAJ	BE	12-Nov-2021	73.55	74.90	74.90	72.25	72.50	72.65	73.00	232696	169.87	679	-	-
ANDHRACEMT	EQ	12-Nov-2021	17.20	17.30	17.60	16.75	17.00	17.00	17.23	390087	67.19	1342	263930	67.66
ANDHRAPAP	EQ	12-Nov-2021	235.25	236.95	237.90	233.50	233.50	234.35	235.34	10062	23.68	347	5345	53.12
ANDHRSUGAR	EQ	12-Nov-2021	693.05	695.90	695.90	667.00	669.00	669.05	677.61	56376	382.01	3966	32362	57.40
ANDREWYU	EQ	12-Nov-2021	24.55	24.80	24.95	24.35	24.45	24.40	24.59	131895	32.44	1057	70766	53.65
ANGELONE	EQ	12-Nov-2021	1225.25	1230.00	1240.00	1210.00	1218.45	1219.70	1226.89	308246	3781.83	14100	210710	68.36
ANIKINDS	EQ	12-Nov-2021	21.90	21.55	22.45	20.90	22.15	21.45	21.61	16399	3.54	188	9250	56.41
ANKITMETAL	BE	12-Nov-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	485764	32.30	517	-	-
ANMOL	EQ	12-Nov-2021	154.60	155.00	159.90	153.00	153.00	155.60	157.20	38102	59.90	2369	21587	56.66
ANSALAPI	BE	12-Nov-2021	13.60	13.50	14.10	13.40	14.05	13.95	13.90	230720	32.07	347	-	-
ANSALHSG	EQ	12-Nov-2021	6.70	6.70	6.85	6.55	6.80	6.75	6.67	184234	12.30	219	109385	59.37
ANTGRAPHIC	BE	12-Nov-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.85	524537	4.44	429	-	-
ANUP	EQ	12-Nov-2021	1048.60	1053.70	1056.65	1030.00	1038.00	1039.75	1040.43	12583	130.92	2009	5895	46.85
ANURAS	EQ	12-Nov-2021	826.15	826.15	835.15	815.00	820.00	820.35	820.72	89284	732.77	4786	61616	69.01
APARINDS	EQ	12-Nov-2021	729.45	737.00	749.00	711.10	723.00	722.40	734.62	189009	1388.50	11853	73813	39.05
APCL	EQ	12-Nov-2021	422.00	425.90	425.90	378.75	379.75	380.55	392.57	207263	813.64	9319	119065	57.45
APCOTEXIND	EQ	12-Nov-2021	401.80	404.70	414.90	398.00	401.95	399.35	406.47	238348	968.82	11857	35165	14.75
APEX	EQ	12-Nov-2021	293.15	295.40	302.00	290.25	293.00	292.70	295.41	87516	258.53	4769	35119	40.13
APLAPOLLO	EQ	12-Nov-2021	901.80	890.00	923.80	882.40	920.00	920.00	912.13	574173	5237.22	13871	298782	52.04
APLLTD	EQ	12-Nov-2021	769.30	770.00	782.00	764.05	780.00	780.45	774.22	326310	2526.35	8828	123455	37.83
APOLLO	EQ	12-Nov-2021	121.80	122.65	123.75	118.10	118.50	118.80	120.23	145415	174.83	3607	76521	52.62
APOLLOHOSP	EQ	12-Nov-2021	4567.25	4612.90	4688.00	4571.15	4675.00	4669.50	4642.81	423439	19659.46	33967	163456	38.60
APOLLOPIPE	EQ	12-Nov-2021	1759.15	1762.00	1787.95	1762.00	1780.00	1781.05	1777.71	11777	209.36	1269	7017	59.58
APOLLOTYRE	EQ	12-Nov-2021	232.00	233.00	235.40	230.55	232.00	232.50	233.08	1696917	3955.25	17569	506684	29.86
APOLSINHOT	EQ	12-Nov-2021	807.90	829.00	839.90	803.00	812.90	808.50	819.31	1289	10.56	200	494	38.32
APTECHT	EQ	12-Nov-2021	380.50	384.70	394.05	368.85	370.00	370.45	377.99	348833	1318.56	14552	134023	38.42
APTUS	EQ	12-Nov-2021	350.10	346.10	360.00	345.50	358.10	358.70	354.73	747044	2650.02	30759	558946	74.82
ARCHIDPLY	EQ	12-Nov-2021	39.10	41.05	41.05	41.05	41.05	41.05	41.05	61610	25.29	121	61608	100.00
ARCHIES	EQ	12-Nov-2021	17.60	17.65	17.90	17.45	17.60	17.60	17.57	25328	4.45	151	21187	83.65
ARENTERP	EQ	12-Nov-2021	28.45	30.00	30.45	29.15	29.90	29.45	29.74	11645	3.46	183	5430	46.63
ARIES	EQ	12-Nov-2021	152.25	153.75	156.00	150.50	152.25	153.95	153.73	49320	75.82	2039	26920	54.58
ARIHANT	BE	12-Nov-2021	49.90	47.55	47.55	47.45	47.45	47.45	47.46	12343	5.86	134	-	-
ARIHANTCAP	EQ	12-Nov-2021	153.15	156.60	156.60	146.45	148.00	148.90	151.06	72057	108.85	2967	47546	65.98
ARIHANTSUP	EQ	12-Nov-2021	175.35	178.95	180.80	173.40	179.60	180.35	176.78	197632	349.38	2137	96842	49.00
ARMANFIN	EQ	12-Nov-2021	994.70	981.55	1038.60	981.55	1014.00	1005.10	1007.93	23415	236.01	2192	14100	60.22
AROGRANITE	EQ	12-Nov-2021	67.30	67.20	67.90	66.75	67.20	67.35	67.27	27799	18.70	567	19241	69.21
ARROWGREEN	EQ	12-Nov-2021	115.45	116.00	117.00	111.25	112.60	114.05	113.67	13102	14.89	739	4097	31.27
ARSHIYA	EQ	12-Nov-2021	32.60	33.45	33.45	31.00	31.45	31.30	31.60	221713	70.06	692	149942	67.63
ARSSINFRA	EQ	12-Nov-2021	28.00	28.50	28.50	28.00	28.00	28.05	28.19	5147	1.45	143	4115	79.95
ARTEMISMED	EQ	12-Nov-2021	36.30	36.75	37.65	36.25	36.50	36.35	36.92	57702	21.31	371	42825	74.22
ARTNIRMAN	EQ	12-Nov-2021	67.30	70.65	70.65	70.65	70.65	70.65	70.65	22596	15.96	114	16355	72.38
ARVEE	EQ	12-Nov-2021	75.70	75.95	75.95	72.65	75.90	74.45	74.66	1089	0.81	31	168	15.43
ARVIND	EQ	12-Nov-2021	134.10	135.00	136.80	132.00	135.65	135.65	134.87	1365916	1842.25	14608	599292	43.87
ARVINDFASN	EQ	12-Nov-2021	332.35	340.85	343.50	334.00	338.00	336.55	338.78	227003	769.03	6081	113769	50.12
ARVSMART	BE	12-Nov-2021	219.55	219.55	225.00	212.00	214.05	214.80	218.89	46740	102.31	496	-	-
ASAHIINDIA	EQ	12-Nov-2021	417.05	424.00	498.00	415.55	484.00	481.65	464.72	2364450	10988.12	63431	507993	21.48
ASAHISONG	EQ	12-Nov-2021	314.35	314.35	320.65	301.80	302.55	303.50	306.48	25953	79.54	1212	19494	75.11
ASAL	EQ	12-Nov-2021	132.70	139.30	139.30	139.30	139.30	139.30	139.30	11313	15.76	91	11313	100.00
ASALCBR	EQ	12-Nov-2021	591.15	592.90	595.00	555.00	576.00	575.40	575.40	113480	652.96	6065	61240	53.97
ASCOM	SM	12-Nov-2021	67.00	70.00	70.00	70.00	70.00	70.00	70.00	4000	2.80	1	4000	100.00
ASHAPURMIN	EQ	12-Nov-2021	118.80	121.00	121.00	116.10	117.10	117.45	117.81	51144	60.25	1008	36134	70.65
ASHIANA	EQ	12-Nov-2021	190.00	191.00	195.25	189.10	190.00	190.05	192.33	37176	71.50	1587	21393	57.55
ASHIMASYN	EQ	12-Nov-2021	17.95	17.15	19.00	17.15	17.60	17.75	17.87	23974	4.28	162	14657	61.14
ASHOKA	EQ	12-Nov-2021	110.25	110.90	111.30	108.00	108.90	108.45	109.25	600690	656.28	6477	256703	42.73
ASHOKLEY	EQ	12-Nov-2021	146.40	147.25	147.70	144.70	145.75	145.70	145.83	8584972	12519.80	53123	2583878	30.10
ASIANHOTNR	EQ	12-Nov-2021	83.55	84.70	84.70	82.40	82.50	82.80	83.53	12288	10.26	278	3841	31.26
ASIANPAINT	EQ	12-Nov-2021	3063.50	3089.00	3128.00	3075.80	3124.00	3122.90	3104.41	682344	21182.74	45996	305485	44.77
ASIANTILES	EQ	12-Nov-2021	143.65	144.85	144.85	137.05	140.50	140.65	141.25	296161	418.34	6007	152672	51.55
ASLIND	SM	12-Nov-2021	24.05	23.50	23.50	23.15	23.15	23.25	23.25	204000	47.44	23	204000	100.00
ASPINWALL	EQ	12-Nov-2021	173.55	173.50	174.90	171.30	172.50	173.60	173.52	18781	32.59	194	16034	85.37
ASTEC	EQ	12-Nov-2021	1331.80	1334.85	1359.75	1301.00	1350.00	1349.65	1332.15	9822	130.84	2331	6183	62.95
ASTERDM	EQ	12-Nov-2021	203.45	212.00	214.00	203.60	207.10	207.90	207.73	1242672	2581.39	19507	436327	35.11
ASTRAL	EQ	12-Nov-2021	2225.60	2350.00	2350.00	2240.00	2294.00	2295.25	2277.95	1224778	27899.86	88973	294326	24.03
ASTRAMICRO	EQ	12-Nov-2021	262.90	265.20	277.95	264.30	276.25	275.75	270.37	1709957	4623.27	43533	820759	48.00
ASTRAZEN	EQ	12-Nov-2021	3070.65	3070.00	3106.05	3036.10	3080.00	3073.10	3073.25	13347	410.19	2198	5909	44.27
ASTRON	EQ	12-Nov-2021	52.45	52.45	53.95	52.05	52.15	52.60	52.83	34059	17.99	729	19932	58.52
ATALREAL	SM	12-Nov-2021	157.60	162.00	164.80	150.50	153.00	153.00	157.29	65600	103.18	41	1600	2.44
ATFL	EQ	12-Nov-2021	988.60	993.55	1018.90	976.00	983.00	984.85	993.12	5348	53.11	762	2353	44.00
ATGL	BE	12-Nov-2021	1658.90	1666.00	1715.00	1643.00	1665.00	1663.25	1674.38	177805	2977.13	7530	-	-
ATLANTA	EQ	12-Nov-2021	21.65	22.70	22.70	20.60	20.60	20.60	21.03	448868	94.39	1470	303789	67.68
ATUL	EQ	12-Nov-2021	8823.75	8845.00	8887.60	8675.70	8699.95	8695.05	8740.96	25408	2220.90	6808	13999	55.10
ATULAUTO	EQ	12-Nov-2021	231.25	230.00	237.70	230.00	235.70	233.45	233.56	101407	236.85	2992	50001	49.31
AUBANK	EQ	12-Nov-2021	1201.40	1206.80	1224.00	1201.05	1215.00	1216.30	1213.90	445769	5411.18	17538	189994	42.62
AURIONPRO	EQ	12-Nov-2021	227.05	224.05	230.55	222.55	224.90	224.30	225.45	22662	51.09	1137	13525	59.68
AUROPHARMA	EQ	12-Nov-2021	686.55	690.00	692.00	681.50	688.60	687.90	686.59	1243951	8540.85	55560	455840	36.64
AURUM	EQ	12-Nov-2021	114.50	116.80	129.90	106.00	127.50	122.35	116.34	3107320	3615.12	31405	1300602	41.86
AUSOMENT	EQ	12-Nov-2021	62.25	65.25	65.25	62.40	63.45	62.65	63.47	2128	1.35	60	1384	65.04
AUTOAXLES	EQ	12-Nov-2021	1352.60	1420.00	1420.00	1375.00	1376.55	1383.85	1390.91	47733	663.92	8977	28377	59.45
AUTOIND	EQ	12-Nov-2021	66.75	68.65	68.65	63.60	64.65	64.40	64.64	42597	27.53	545	24014	56.37
AVADHSUGAR	EQ	12-Nov-2021	453.50	456.80	464.70	452.05	456.70	454.50	458.63	96100	440.74	4328	39973	41.60
AVANTIFEED	EQ	12-Nov-2021	575.50	580.00	582.50	546.10	559.00	561.10	558.06	467839	2610.84	22477	142383	30.43
AVG	SM	12-Nov-2021	55.65	58.40	58.40	58.40	58.40	58.40	58.40	6000	3.50	5	6000	100.00
AVTNPL	EQ	12-Nov-2021	81.00	81.15	82.40	79.00	79.80	79.30	80.54	190936	153.78	3725	70659	37.01
AWHCL	EQ	12-Nov-2021	310.35	313.00	313.75	308.55	310.00	309.50	310.70	83515	259.48	2573	46033	55.12
AXISBANK	EQ	12-Nov-2021	738.05	742.80	742.80	733.50	735.00	736.05	736.88	9372897	69066.91	203942	6424891	68.55
AXISBNKETF	EQ	12-Nov-2021	387.94	389.00	389.80	384.45	389.72	389.74	387.31	2001	7.75	47	1668	83.36
AXISBPSETF	EQ	12-Nov-2021	10.39	9.35	10.40	9.35	10.38	10.39	10.39	5975	0.62	1577	5194	86.93
AXISCADES	EQ	12-Nov-2021	85.00	85.10	85.85	82.20	83.50	83.75	84.23	47057	39.64	611	26802	56.96
AXISCETF	EQ	12-Nov-2021	70.16	70.16	72.80	70.12	71.00	71.00	71.09	2273	1.62	50	1979	87.07
AXISGOLD	EQ	12-Nov-2021	42.59	42.59	42.87	42.30	42.46	42.41	42.44	86615	36.76	2908	54603	63.04
AXISHCETF	EQ	12-Nov-2021	86.30	86.65	86.65	85.65	85.70	85.89	85.97	1501	1.29	96	1240	82.61
AXISNIFTY	EQ	12-Nov-2021	188.01	188.86	190.53	187.76	189.11	189.64	188.94	2953	5.58	126	1798	60.89
AXISTECETF	EQ	12-Nov-2021	359.38	363.99	366.13	359.38	365.91	365.99	364.33	3467	12.63	90	2967	85.58
AYMSYNTEX	EQ	12-Nov-2021	108.25	108.00	112.00	105.00	105.70	105.40	107.53	32426	34.87	841	18970	58.50
BAFNAPH	EQ	12-Nov-2021	130.20	130.30	131.80	128.95	130.85	130.25	130.14	6152	8.01	286	3890	63.23
BAGFILMS	BE	12-Nov-2021	2.95	3.00	3.00	2.90	2.95	2.95	2.95	93497	2.76	104	-	-
BAJAJ-AUTO	EQ	12-Nov-2021	3749.95	3782.00	3782.00	3615.70	3640.00	3635.05	3657.43	745428	27263.50	71584	312848	41.97
BAJAJCON	EQ	12-Nov-2021	217.55	218.95	219.80	211.60	212.45	212.55	214.51	805318	1727.52	23548	560722	69.63
BAJAJELEC	EQ	12-Nov-2021	1108.95	1111.70	1113.45	1068.00	1092.00	1090.30	1090.46	718389	7833.74	39586	394484	54.91
BAJAJFINSV	EQ	12-Nov-2021	17871.35	18135.00	18349.00	17925.05	18259.95	18273.80	18135.08	207802	37685.06	35436	50000	24.06
BAJAJHIND	EQ	12-Nov-2021	14.70	14.50	14.65	14.00	14.00	14.00	14.09	7396583	1042.07	9498	4502260	60.87
BAJAJHLDNG	EQ	12-Nov-2021	4911.60	4975.00	4992.05	4890.10	4990.00	4984.30	4949.95	27712	1371.73	3806	7500	27.06
BAJFINANCE	EQ	12-Nov-2021	7452.70	7500.00	7600.25	7453.00	7583.40	7579.10	7529.86	497128	37433.04	48859	161838	32.55
BALAJITELE	EQ	12-Nov-2021	64.10	64.20	64.80	63.50	63.90	63.75	63.97	101189	64.73	1289	61038	60.32
BALAMINES	EQ	12-Nov-2021	3131.35	3169.90	3169.95	2960.00	2971.20	2978.25	3028.79	236427	7160.87	43601	144999	61.33
BALAXI	EQ	12-Nov-2021	560.70	574.95	575.00	552.00	552.00	556.10	561.48	1275	7.16	186	750	58.82
BALKRISHNA	EQ	12-Nov-2021	23.15	24.15	24.15	22.80	22.85	22.95	23.03	6135	1.41	96	4579	74.64
BALKRISIND	EQ	12-Nov-2021	2379.90	2425.00	2443.25	2346.00	2359.05	2361.75	2380.32	954647	22723.68	49404	485682	50.88
BALLARPUR	BZ	12-Nov-2021	1.10	1.10	1.10	1.05	1.05	1.05	1.08	2869037	30.90	615	-	-
BALMLAWRIE	EQ	12-Nov-2021	126.95	128.00	128.35	126.05	126.95	126.80	126.99	134321	170.57	2916	55637	41.42
BALPHARMA	EQ	12-Nov-2021	98.60	99.75	99.75	95.00	96.90	96.75	96.77	45013	43.56	921	33035	73.39
BALRAMCHIN	EQ	12-Nov-2021	340.10	342.00	343.35	336.70	337.95	339.65	339.62	723611	2457.53	21325	312406	43.17
BANARBEADS	EQ	12-Nov-2021	80.20	80.50	82.40	78.05	78.20	78.80	80.58	32844	26.47	450	17608	53.61
BANARISUG	EQ	12-Nov-2021	2339.55	2382.00	2408.70	2336.55	2399.00	2388.50	2376.62	6425	152.70	408	4626	72.00
BANCOINDIA	EQ	12-Nov-2021	200.70	202.45	202.45	195.00	195.70	195.85	197.83	88104	174.29	2842	51093	57.99
BANDHANBNK	EQ	12-Nov-2021	306.85	309.70	311.70	304.10	310.30	310.90	308.83	4369452	13494.17	43934	1235145	28.27
BANG	EQ	12-Nov-2021	37.40	37.35	39.25	37.05	37.15	37.90	38.43	52125	20.03	361	41603	79.81
BANKA	EQ	12-Nov-2021	73.45	74.00	74.75	73.10	74.25	74.00	73.78	4636	3.42	180	2100	45.30
BANKBARODA	EQ	12-Nov-2021	101.30	102.25	102.75	99.80	101.35	101.35	101.10	25655521	25938.91	74780	6198372	24.16
BANKBEES	EQ	12-Nov-2021	388.61	391.00	391.40	387.61	390.01	390.09	389.36	315140	1227.04	5141	123119	39.07
BANKINDIA	EQ	12-Nov-2021	62.25	62.80	62.85	61.20	61.80	61.75	61.86	5821598	3601.34	15375	2345314	40.29
BANSWRAS	EQ	12-Nov-2021	205.60	208.55	212.00	199.05	208.00	207.60	205.65	22106	45.46	884	13523	61.17
BARBEQUE	EQ	12-Nov-2021	1622.45	1636.70	1638.00	1541.00	1555.00	1559.50	1577.25	143923	2270.03	12314	54595	37.93
BARTRONICS	BZ	12-Nov-2021	4.10	4.30	4.30	4.10	4.25	4.25	4.27	39171	1.67	91	-	-
BASF	EQ	12-Nov-2021	3007.50	3020.00	3040.00	2960.00	2974.20	2977.20	2996.50	25010	749.43	3743	13693	54.75
BASML	EQ	12-Nov-2021	70.90	71.00	71.95	69.40	70.00	70.15	70.61	166291	117.41	1255	124554	74.90
BATAINDIA	EQ	12-Nov-2021	2144.15	2150.25	2186.00	2122.40	2155.10	2156.75	2157.44	549920	11864.19	29855	115760	21.05
BAYERCROP	EQ	12-Nov-2021	4752.10	4755.00	4765.20	4690.00	4700.00	4700.20	4719.20	11497	542.57	2588	7560	65.76
BBL	EQ	12-Nov-2021	1871.75	1869.70	1892.00	1806.65	1860.00	1840.95	1845.50	29038	535.90	4544	12960	44.63
BBTC	EQ	12-Nov-2021	1111.15	1119.00	1135.00	1105.00	1116.35	1116.30	1117.08	34508	385.48	2976	12000	34.77
BBTCL	SM	12-Nov-2021	95.70	98.00	98.00	98.00	98.00	98.00	98.00	9000	8.82	3	9000	100.00
BCG	EQ	12-Nov-2021	91.50	96.05	96.05	86.95	88.80	89.75	90.51	28493604	25789.25	63320	8063387	28.30
BCLIND	EQ	12-Nov-2021	234.15	234.15	236.50	231.75	233.80	233.60	233.26	30186	70.41	1601	15852	52.51
BCONCEPTS	SM	12-Nov-2021	44.85	43.00	44.95	43.00	44.65	44.65	44.47	24000	10.67	8	0	0.00
BCP	EQ	12-Nov-2021	3.95	4.00	4.00	3.85	3.85	3.85	3.88	73934	2.87	199	54790	74.11
BDL	EQ	12-Nov-2021	438.25	440.00	445.30	421.65	422.10	425.05	428.88	313670	1345.26	10777	130443	41.59
BEARDSELL	EQ	12-Nov-2021	15.75	15.00	15.85	15.00	15.45	15.15	15.40	10816	1.67	65	6717	62.10
BECTORFOOD	EQ	12-Nov-2021	407.15	408.75	414.00	402.40	405.80	404.80	408.16	312369	1274.97	13883	136579	43.72
BEDMUTHA	EQ	12-Nov-2021	54.95	55.00	57.65	54.05	54.65	55.25	56.75	86433	49.05	686	41933	48.52
BEL	EQ	12-Nov-2021	223.30	225.50	228.00	222.10	223.40	223.60	224.75	7710674	17329.78	62667	1975148	25.62
BEML	EQ	12-Nov-2021	1621.70	1628.85	1636.30	1612.50	1615.00	1619.45	1623.36	59239	961.66	5052	19368	32.69
BEPL	EQ	12-Nov-2021	182.85	183.00	184.20	179.40	180.50	180.60	181.21	371280	672.80	6939	173610	46.76
BERGEPAINT	EQ	12-Nov-2021	779.15	783.30	797.90	776.75	795.20	794.50	787.38	984960	7755.37	30866	471780	47.90
BESTAGRO	EQ	12-Nov-2021	1281.60	1310.00	1340.00	1223.95	1294.00	1264.60	1285.41	50436	648.31	1406	12413	24.61
BETA	SM	12-Nov-2021	570.05	571.00	571.00	550.00	555.00	552.50	556.55	11600	64.56	19	10400	89.66
BEWLTD	SM	12-Nov-2021	290.05	298.00	304.55	297.00	304.55	303.15	302.93	42000	127.23	14	28000	66.67
BFINVEST	EQ	12-Nov-2021	355.45	365.00	365.00	348.95	348.95	351.40	355.64	24989	88.87	2111	12441	49.79
BFUTILITIE	EQ	12-Nov-2021	444.05	447.00	449.70	435.00	436.00	437.55	442.62	136226	602.96	5071	53142	39.01
BGRENERGY	EQ	12-Nov-2021	64.80	68.40	68.95	65.25	65.95	65.80	67.05	284895	191.02	3471	118868	41.72
BHAGCHEM	EQ	12-Nov-2021	798.05	800.00	832.00	785.85	815.00	810.40	817.78	1663	13.60	203	1370	82.38
BHAGERIA	EQ	12-Nov-2021	268.05	265.00	270.30	264.25	267.00	265.25	266.22	40855	108.76	1891	20640	50.52
BHAGYANGR	EQ	12-Nov-2021	49.00	49.50	49.50	47.25	48.30	48.15	48.23	37477	18.08	616	13064	34.86
BHAGYAPROP	EQ	12-Nov-2021	32.05	32.95	32.95	31.50	31.50	31.60	31.82	25005	7.96	336	11427	45.70
BHANDARI	EQ	12-Nov-2021	3.80	3.85	3.85	3.65	3.65	3.65	3.71	581499	21.57	648	272176	46.81
BHARATFORG	EQ	12-Nov-2021	782.05	791.00	807.90	765.60	771.00	775.05	785.31	7646975	60052.56	143947	1948723	25.48
BHARATGEAR	EQ	12-Nov-2021	157.90	160.00	160.00	152.05	153.30	153.00	154.63	42551	65.80	1577	24283	57.07
BHARATRAS	EQ	12-Nov-2021	11181.35	10851.05	10852.05	9999.00	10299.00	10312.55	10495.28	13813	1449.71	5335	4388	31.77
BHARATWIRE	EQ	12-Nov-2021	61.70	62.00	62.80	59.25	59.65	59.70	61.35	77764	47.71	490	36326	46.71
BHARTIARTL	EQ	12-Nov-2021	728.60	733.00	745.00	725.25	741.70	743.50	739.18	9207508	68060.28	143918	4085440	44.37
BHEL	EQ	12-Nov-2021	64.80	65.00	65.75	63.75	65.05	65.15	64.62	36992832	23902.97	76461	8488736	22.95
BIGBLOC	EQ	12-Nov-2021	156.75	157.95	188.10	156.65	188.10	188.10	181.95	843203	1534.19	20005	287968	34.15
BIL	EQ	12-Nov-2021	198.55	208.60	208.60	201.05	202.35	203.00	204.41	6916	14.14	520	3732	53.96
BINDALAGRO	EQ	12-Nov-2021	23.30	23.70	24.60	23.05	24.20	24.05	24.03	640278	153.87	2835	349794	54.63
BIOCON	EQ	12-Nov-2021	346.60	347.50	349.30	344.00	346.50	346.45	346.71	704956	2444.12	10828	276572	39.23
BIOFILCHEM	EQ	12-Nov-2021	62.25	62.25	62.80	61.15	62.10	61.65	62.03	19378	12.02	515	13954	72.01
BIRET	RR	12-Nov-2021	299.90	300.00	303.00	299.90	301.00	301.38	301.18	548578	1652.21	8991	502523	91.60
BIRLACABLE	EQ	12-Nov-2021	88.95	89.90	93.35	87.20	93.35	91.85	91.26	116646	106.45	1373	72674	62.30
BIRLACORPN	EQ	12-Nov-2021	1521.45	1521.45	1535.20	1478.00	1486.00	1490.35	1498.71	146836	2200.65	18330	89807	61.16
BIRLAMONEY	EQ	12-Nov-2021	68.10	68.65	69.80	64.60	65.05	65.15	66.17	414097	274.00	3463	237763	57.42
BIRLATYRE	EQ	12-Nov-2021	24.30	24.15	24.75	24.00	24.15	24.10	24.26	217114	52.67	1797	135718	62.51
BKMINDST	BZ	12-Nov-2021	1.30	1.30	1.35	1.25	1.35	1.30	1.26	90232	1.14	101	-	-
BLBLIMITED	EQ	12-Nov-2021	12.40	12.55	13.00	12.25	12.50	12.35	12.59	87274	10.98	230	63982	73.31
BLISSGVS	EQ	12-Nov-2021	103.30	104.05	104.90	102.85	103.00	103.05	103.52	122500	126.81	1994	80940	66.07
BLKASHYAP	EQ	12-Nov-2021	28.30	28.30	29.10	27.85	27.85	27.95	28.51	288057	82.13	458	240440	83.47
BLS	BE	12-Nov-2021	219.75	218.00	222.00	215.00	216.00	217.15	217.73	54617	118.91	890	-	-
BLUECOAST	EQ	12-Nov-2021	5.65	5.65	5.65	5.65	5.65	5.65	5.65	50	0.00	4	50	100.00
BLUEDART	EQ	12-Nov-2021	7004.35	7005.00	7028.00	6935.00	6935.00	6946.10	6972.31	7356	512.88	1611	4956	67.37
BLUESTARCO	EQ	12-Nov-2021	1078.65	1085.00	1091.50	1047.00	1048.25	1052.50	1067.38	75761	808.66	7114	33923	44.78
BMETRICS	SM	12-Nov-2021	132.50	132.50	132.55	132.50	132.55	132.55	132.53	2400	3.18	2	2400	100.00
BODALCHEM	EQ	12-Nov-2021	126.90	127.65	128.40	125.00	126.00	125.90	126.74	313982	397.93	3866	155742	49.60
BOHRA	SM	12-Nov-2021	5.05	4.80	4.80	4.80	4.80	4.80	4.80	4000	0.19	2	4000	100.00
BOMDYEING	EQ	12-Nov-2021	98.45	99.00	99.10	96.15	96.40	96.55	97.30	1987099	1933.35	11104	555386	27.95
BOROLTD	EQ	12-Nov-2021	287.80	289.80	292.90	281.00	282.50	282.80	286.92	146661	420.81	7372	70093	47.79
BORORENEW	EQ	12-Nov-2021	455.30	463.80	471.15	457.45	459.45	460.45	462.84	261479	1210.23	9996	122747	46.94
BOSCHLTD	EQ	12-Nov-2021	18249.90	18344.50	18700.00	18000.15	18538.05	18565.75	18351.52	69916	12830.65	18183	17864	25.55
BPCL	EQ	12-Nov-2021	425.30	428.00	430.00	426.35	427.50	427.70	428.24	2144462	9183.49	38741	1025115	47.80
BPL	BE	12-Nov-2021	82.65	82.00	82.60	78.55	78.55	78.55	79.04	235850	186.41	2207	-	-
BRFL	BZ	12-Nov-2021	6.85	6.80	6.80	6.60	6.70	6.60	6.65	236171	15.72	431	-	-
BRIGADE	EQ	12-Nov-2021	489.00	496.00	507.00	487.10	499.45	502.40	496.21	390785	1939.13	13645	123811	31.68
BRIGHT	SM	12-Nov-2021	5.55	6.00	6.10	5.50	5.70	5.65	5.82	456000	26.54	130	405000	88.82
BRITANNIA	EQ	12-Nov-2021	3643.40	3668.60	3701.95	3641.25	3685.00	3687.95	3686.84	275060	10141.03	21749	154405	56.14
BRITANNIA	N2	12-Nov-2021	31.14	31.04	31.12	31.04	31.05	31.05	31.05	6668	2.07	46	6668	100.00
BRITANNIA	N3	12-Nov-2021	29.64	29.64	29.82	29.55	29.68	29.69	29.69	23187	6.88	117	23185	99.99
BRNL	EQ	12-Nov-2021	28.50	29.00	29.00	28.35	28.95	28.85	28.82	14826	4.27	250	9400	63.40
BROOKS	EQ	12-Nov-2021	115.40	115.40	119.90	115.00	118.95	118.25	118.67	28237	33.51	867	19467	68.94
BSE	EQ	12-Nov-2021	1422.30	1430.00	1435.00	1410.00	1415.00	1417.35	1424.72	471828	6722.23	23795	161724	34.28
BSHSL	EQ	12-Nov-2021	280.00	270.40	289.75	270.35	279.90	280.60	277.59	685	1.90	42	587	85.69
BSL	EQ	12-Nov-2021	98.55	96.55	97.95	94.00	96.00	94.50	94.92	33828	32.11	669	25010	73.93
BSLGOLDETF	EQ	12-Nov-2021	4466.20	4466.95	4477.95	4431.30	4440.15	4449.80	4454.96	370	16.48	140	237	64.05
BSLNIFTY	EQ	12-Nov-2021	198.40	199.71	201.33	198.93	201.17	201.17	199.91	738	1.48	40	645	87.40
BSLSENETFG	EQ	12-Nov-2021	572.51	571.50	578.00	571.50	578.00	578.00	574.86	84	0.48	6	83	98.81
BSOFT	EQ	12-Nov-2021	420.85	423.10	435.00	422.00	425.15	425.65	428.66	1736375	7443.08	33791	514471	29.63
BURGERKING	EQ	12-Nov-2021	160.65	161.50	166.15	160.75	162.80	162.60	163.77	2923817	4788.21	27859	846208	28.94
BURNPUR	BE	12-Nov-2021	2.90	2.90	2.95	2.80	2.80	2.80	2.83	44342	1.25	44	-	-
BUTTERFLY	BE	12-Nov-2021	924.90	948.00	948.95	906.45	932.00	925.75	931.84	22063	205.59	388	-	-
BVCL	BE	12-Nov-2021	20.85	21.25	21.25	20.15	21.25	21.25	21.10	25878	5.46	57	-	-
BYKE	EQ	12-Nov-2021	37.70	37.00	38.90	36.85	37.65	37.60	37.75	108135	40.82	1699	54097	50.03
CADILAHC	EQ	12-Nov-2021	491.95	492.50	495.15	487.25	493.50	492.60	491.32	1229164	6039.19	22968	390800	31.79
CALSOFT	BE	12-Nov-2021	29.00	29.25	29.25	27.55	28.15	27.90	27.89	57498	16.03	359	-	-
CAMLINFINE	EQ	12-Nov-2021	171.70	172.00	186.00	171.15	180.00	180.15	179.40	1082997	1942.88	17673	572463	52.86
CAMS	EQ	12-Nov-2021	2999.45	3020.00	3023.00	2989.00	3000.00	2997.05	3001.13	93971	2820.19	15692	77032	81.97
CANBK	EQ	12-Nov-2021	231.60	233.00	233.95	226.55	230.75	230.80	229.94	15085718	34688.43	70732	3674895	24.36
CANDC	BZ	12-Nov-2021	3.25	3.10	3.40	3.10	3.40	3.40	3.34	17542	0.59	25	-	-
CANFINHOME	EQ	12-Nov-2021	639.20	643.60	654.90	639.60	651.80	650.20	649.24	543969	3531.64	11239	179875	33.07
CANTABIL	BE	12-Nov-2021	586.30	596.00	596.00	580.00	582.30	582.75	583.72	2216	12.94	29	-	-
CAPACITE	EQ	12-Nov-2021	172.80	166.95	182.00	166.95	173.00	173.65	176.39	600603	1059.41	11090	252255	42.00
CAPLIPOINT	EQ	12-Nov-2021	852.60	854.90	864.90	854.90	863.00	862.60	861.15	70935	610.85	5000	34818	49.08
CAPTRUST	EQ	12-Nov-2021	104.65	104.65	107.75	101.60	102.90	102.55	104.58	39227	41.02	919	22874	58.31
CARBORUNIV	EQ	12-Nov-2021	910.70	919.70	919.70	891.00	910.10	916.10	907.02	448984	4072.38	18623	393190	87.57
CAREERP	EQ	12-Nov-2021	151.50	153.90	154.90	150.05	150.05	150.95	152.66	22854	34.89	993	13779	60.29
CARERATING	EQ	12-Nov-2021	661.75	664.65	666.30	651.05	651.95	652.65	656.77	54619	358.72	4411	35180	64.41
CARTRADE	EQ	12-Nov-2021	1117.90	1121.00	1131.95	1115.00	1117.00	1116.60	1121.20	114553	1284.36	12291	68621	59.90
CASTROLIND	EQ	12-Nov-2021	137.70	138.60	138.60	136.00	136.45	136.30	136.73	486617	665.33	9515	279243	57.38
CCHHL	EQ	12-Nov-2021	6.95	6.95	7.15	6.75	6.85	6.85	6.91	79555	5.49	217	60183	75.65
CCL	EQ	12-Nov-2021	384.85	395.30	396.40	385.00	389.00	389.35	389.84	341123	1329.85	14272	110380	32.36
CDSL	EQ	12-Nov-2021	1458.45	1460.00	1493.85	1450.60	1484.00	1485.00	1477.93	579130	8559.13	39025	303214	52.36
CEATLTD	EQ	12-Nov-2021	1261.65	1259.05	1267.10	1250.25	1254.15	1259.10	1258.82	45311	570.38	5055	21424	47.28
CEBBCO	EQ	12-Nov-2021	37.75	38.35	39.15	36.35	36.65	36.75	37.56	179950	67.60	1101	135724	75.42
CELEBRITY	EQ	12-Nov-2021	10.05	10.35	10.35	10.00	10.15	10.10	10.14	35315	3.58	150	28575	80.91
CENTENKA	EQ	12-Nov-2021	442.15	444.70	450.95	427.00	431.55	430.95	432.26	66793	288.72	4047	37545	56.21
CENTEXT	EQ	12-Nov-2021	8.80	8.95	9.55	8.80	9.10	9.05	9.10	482519	43.91	790	312499	64.76
CENTRALBK	EQ	12-Nov-2021	21.85	22.00	22.10	21.80	21.85	21.85	21.88	1895495	414.79	4048	842248	44.43
CENTRUM	EQ	12-Nov-2021	39.20	39.30	39.70	38.30	38.55	38.45	38.75	367150	142.27	2035	216280	58.91
CENTUM	EQ	12-Nov-2021	571.30	565.00	594.65	551.30	567.50	564.90	566.49	18587	105.29	1711	11984	64.48
CENTURYPLY	EQ	12-Nov-2021	674.55	675.00	687.25	675.00	676.25	679.40	681.48	320920	2187.01	16783	99946	31.14
CENTURYTEX	EQ	12-Nov-2021	867.25	870.00	885.70	860.00	869.90	869.55	873.41	276525	2415.20	8270	79440	28.73
CERA	EQ	12-Nov-2021	5431.80	5406.00	5470.65	5386.25	5401.10	5414.90	5430.91	2040	110.79	689	924	45.29
CEREBRAINT	EQ	12-Nov-2021	69.50	70.30	78.75	70.30	75.30	75.45	75.62	3568077	2698.20	32765	1697642	47.58
CESC	EQ	12-Nov-2021	91.45	91.70	92.05	90.00	90.45	90.60	91.05	2498012	2274.48	28408	1335610	53.47
CGCL	EQ	12-Nov-2021	526.30	526.30	529.50	506.25	520.15	521.85	517.81	56947	294.88	4128	7748	13.61
CGPOWER	BE	12-Nov-2021	153.65	154.50	161.30	154.50	161.30	159.95	158.21	1350910	2137.31	4925	-	-
CHALET	EQ	12-Nov-2021	257.40	258.90	287.00	258.70	286.00	278.85	272.31	1165399	3173.55	24252	383274	32.89
CHAMBLFERT	EQ	12-Nov-2021	351.80	352.70	353.25	344.25	346.20	345.30	347.30	385654	1339.39	9028	147165	38.16
CHEMBOND	EQ	12-Nov-2021	226.00	230.00	230.45	222.05	226.80	226.95	227.65	40603	92.43	1690	25743	63.40
CHEMCON	EQ	12-Nov-2021	402.55	405.30	405.75	396.50	397.00	398.55	400.49	168350	674.23	8571	75348	44.76
CHEMFAB	EQ	12-Nov-2021	167.65	169.90	172.80	167.05	170.05	170.05	169.75	17705	30.05	484	12443	70.28
CHEMPLASTS	EQ	12-Nov-2021	642.50	648.30	657.80	643.30	651.25	653.85	651.58	339502	2212.13	13507	209079	61.58
CHENNPETRO	EQ	12-Nov-2021	116.20	114.70	119.95	114.70	119.80	119.55	118.07	337756	398.80	4874	125754	37.23
CHOLAFIN	EQ	12-Nov-2021	639.50	644.90	667.40	639.50	665.95	662.40	653.20	3233137	21118.84	75872	1321221	40.86
CHOLAHLDNG	EQ	12-Nov-2021	700.00	710.00	720.00	695.15	719.35	713.95	708.84	37668	267.01	1916	24752	65.71
CIGNITITEC	EQ	12-Nov-2021	654.00	656.60	664.80	637.05	653.70	658.60	651.98	176907	1153.41	7119	73644	41.63
CINELINE	EQ	12-Nov-2021	106.80	111.35	111.35	105.00	108.80	108.50	107.46	20261	21.77	390	11581	57.16
CINEVISTA	EQ	12-Nov-2021	15.75	16.50	16.50	15.50	16.50	16.50	16.40	36923	6.05	128	33514	90.77
CIPLA	EQ	12-Nov-2021	904.90	910.80	917.00	905.00	915.80	915.95	911.42	936613	8536.44	40827	503423	53.75
CLEAN	EQ	12-Nov-2021	2012.55	1916.10	2049.95	1916.10	2014.00	2018.55	2004.35	273009	5472.05	24748	132484	48.53
CLEDUCATE	BE	12-Nov-2021	102.60	106.40	106.40	101.00	103.00	102.60	102.96	14943	15.39	207	-	-
CLNINDIA	EQ	12-Nov-2021	575.15	561.00	562.80	534.40	541.00	541.20	543.08	161574	877.48	10446	78890	48.83
CLSEL	EQ	12-Nov-2021	98.70	99.95	101.05	98.00	100.45	100.20	100.04	79310	79.34	2025	41780	52.68
CMICABLES	EQ	12-Nov-2021	41.70	41.10	41.90	39.70	40.25	40.30	40.36	108323	43.72	1026	56533	52.19
COALINDIA	EQ	12-Nov-2021	167.00	168.85	168.85	165.70	167.25	166.95	167.11	7027513	11743.99	49570	2159168	30.72
COASTCORP	EQ	12-Nov-2021	281.10	281.15	283.10	272.30	278.65	276.40	278.89	9344	26.06	425	6830	73.10
COCHINSHIP	EQ	12-Nov-2021	374.10	378.00	383.00	370.00	371.50	371.80	376.57	679635	2559.29	17826	192151	28.27
COFFEEDAY	EQ	12-Nov-2021	37.75	38.30	38.30	37.25	38.05	37.95	37.88	561659	212.77	3029	341147	60.74
COFORGE	EQ	12-Nov-2021	5376.20	5431.00	5470.00	5369.85	5426.00	5418.00	5429.81	244516	13276.76	21499	53151	21.74
COLPAL	EQ	12-Nov-2021	1537.20	1539.00	1544.00	1518.15	1527.75	1522.90	1527.45	430703	6578.79	20768	287701	66.80
COMPINFO	EQ	12-Nov-2021	25.15	25.35	25.70	25.10	25.25	25.20	25.37	109616	27.81	643	52394	47.80
COMPUSOFT	EQ	12-Nov-2021	16.05	15.90	16.25	15.80	15.80	15.90	15.96	94500	15.09	563	66612	70.49
CONCOR	EQ	12-Nov-2021	685.15	688.00	693.00	685.15	687.40	687.20	688.06	688301	4735.95	14714	287062	41.71
CONFIPET	EQ	12-Nov-2021	82.15	82.60	82.95	80.60	80.95	80.90	81.47	499806	407.17	4568	296923	59.41
CONSOFINVT	EQ	12-Nov-2021	150.85	154.95	155.00	149.20	150.00	150.30	151.35	6710	10.16	107	4749	70.77
CONTI	SM	12-Nov-2021	8.55	8.55	8.55	8.15	8.15	8.15	8.35	6666	0.56	2	6666	100.00
CONTROLPR	EQ	12-Nov-2021	343.10	345.00	346.15	333.10	336.00	337.35	339.78	23757	80.72	1925	12150	51.14
CORALFINAC	EQ	12-Nov-2021	40.30	41.55	46.00	39.80	42.15	42.05	43.40	577556	250.69	4426	200224	34.67
CORDSCABLE	EQ	12-Nov-2021	54.25	54.40	55.95	53.10	54.25	54.00	54.40	54596	29.70	756	30779	56.38
COROMANDEL	EQ	12-Nov-2021	795.20	798.00	799.40	781.45	794.60	790.90	787.40	699888	5510.95	52736	522005	74.58
COSMOFILMS	EQ	12-Nov-2021	1588.85	1600.00	1632.85	1551.10	1570.00	1570.90	1593.03	39001	621.30	5001	15939	40.87
COUNCODOS	EQ	12-Nov-2021	3.35	3.35	3.45	3.25	3.30	3.40	3.36	138060	4.63	226	125160	90.66
COX&KINGS	BZ	12-Nov-2021	1.55	1.60	1.60	1.50	1.55	1.60	1.57	203944	3.20	164	-	-
CPSEETF	EQ	12-Nov-2021	30.20	29.10	30.59	28.22	30.15	30.14	30.14	559066	168.52	10096	434277	77.68
CRAFTSMAN	EQ	12-Nov-2021	2487.90	2487.90	2516.60	2420.00	2446.00	2451.50	2444.76	24386	596.18	5044	11286	46.28
CREATIVE	BE	12-Nov-2021	363.05	381.20	381.20	381.20	381.20	381.20	381.20	6480	24.70	58	-	-
CREDITACC	EQ	12-Nov-2021	602.50	606.90	608.75	601.10	602.55	604.70	605.22	95454	577.71	8550	63671	66.70
CREST	EQ	12-Nov-2021	123.35	125.00	129.50	125.00	129.50	129.50	128.15	16348	20.95	165	10415	63.71
CRISIL	EQ	12-Nov-2021	3142.65	3140.00	3275.00	3100.00	3180.00	3175.35	3209.56	309193	9923.73	34478	53042	17.15
CROMPTON	EQ	12-Nov-2021	459.40	463.00	468.00	457.55	465.85	466.25	460.67	1254461	5778.90	20064	937545	74.74
CSBBANK	EQ	12-Nov-2021	296.00	296.00	296.95	290.00	290.00	290.05	291.13	175740	511.63	9229	106172	60.41
CTE	EQ	12-Nov-2021	66.50	65.00	65.70	60.10	60.50	60.80	61.71	161433	99.62	1866	96375	59.70
CUB	EQ	12-Nov-2021	164.50	164.75	166.00	162.45	163.80	163.85	163.80	1912776	3133.05	12930	967198	50.57
CUBEXTUB	EQ	12-Nov-2021	24.70	25.20	25.85	24.10	24.65	24.40	24.90	24461	6.09	301	14490	59.24
CUMMINSIND	EQ	12-Nov-2021	917.20	924.95	936.20	919.75	923.00	922.85	927.88	398802	3700.41	16108	170537	42.76
CUPID	EQ	12-Nov-2021	235.60	237.00	238.45	230.30	234.25	233.20	233.72	21769	50.88	1594	12132	55.73
CYBERMEDIA	EQ	12-Nov-2021	9.65	9.85	9.95	9.30	9.65	9.65	9.56	4933	0.47	45	4597	93.19
CYBERTECH	EQ	12-Nov-2021	162.60	162.60	164.65	159.00	159.50	159.85	161.13	74542	120.11	1865	47021	63.08
CYIENT	EQ	12-Nov-2021	1104.40	1116.00	1116.00	1089.00	1101.45	1099.80	1102.12	173030	1907.00	13421	87972	50.84
DAAWAT	EQ	12-Nov-2021	70.30	70.70	70.90	69.15	69.80	69.95	70.01	573784	401.73	4809	286066	49.86
DABUR	EQ	12-Nov-2021	599.00	602.00	604.30	598.60	603.40	602.45	600.67	2304135	13840.34	35024	1661011	72.09
DALALSTCOM	BE	12-Nov-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	4755	0.06	7	-	-
DALBHARAT	EQ	12-Nov-2021	2120.50	2121.00	2161.95	2120.50	2143.00	2141.95	2140.53	167057	3575.91	10956	91350	54.68
DALMIASUG	EQ	12-Nov-2021	412.80	418.95	418.95	402.00	407.90	406.80	408.96	75715	309.64	3001	41758	55.15
DAMODARIND	EQ	12-Nov-2021	49.90	50.00	52.35	50.00	52.35	52.35	51.82	46844	24.27	337	37910	80.93
DANGEE	EQ	12-Nov-2021	199.00	199.00	202.00	197.50	201.70	199.25	199.20	4047	8.06	107	2502	61.82
DATAMATICS	EQ	12-Nov-2021	333.45	334.00	343.50	334.00	336.50	337.15	338.67	111266	376.82	4055	37731	33.91
DBCORP	EQ	12-Nov-2021	101.75	102.75	102.75	101.00	101.30	101.45	101.82	139869	142.41	1932	76074	54.39
DBL	EQ	12-Nov-2021	584.05	586.95	633.45	581.55	631.00	628.55	616.72	882434	5442.15	19863	423703	48.02
DBREALTY	EQ	12-Nov-2021	46.55	46.70	48.85	45.95	48.85	48.75	47.95	2038040	977.29	4939	1188469	58.31
DBSTOCKBRO	EQ	12-Nov-2021	16.90	16.90	17.50	16.55	16.80	16.90	17.07	6767	1.15	91	4577	67.64
DCAL	EQ	12-Nov-2021	213.10	214.70	218.00	211.00	217.05	216.50	214.92	304478	654.38	4800	156933	51.54
DCBBANK	EQ	12-Nov-2021	102.90	103.00	103.45	102.00	102.55	102.50	102.52	834020	855.07	5062	449123	53.85
DCI	SM	12-Nov-2021	80.65	96.75	96.75	96.75	96.75	96.75	96.75	3000	2.90	1	3000	100.00
DCM	BE	12-Nov-2021	93.75	92.90	98.40	89.10	97.00	97.60	94.26	93325	87.97	503	-	-
DCMFINSERV	EQ	12-Nov-2021	3.40	3.55	3.55	3.55	3.55	3.55	3.55	7818	0.28	29	7818	100.00
DCMNVL	EQ	12-Nov-2021	318.50	315.00	328.85	308.00	313.20	312.00	317.31	101564	322.27	3857	61195	60.25
DCMSHRIRAM	EQ	12-Nov-2021	1026.40	1035.00	1051.15	1007.30	1029.75	1027.40	1032.59	59027	609.51	5969	34545	58.52
DCW	BE	12-Nov-2021	45.45	45.95	46.00	45.00	45.45	45.45	45.46	235010	106.83	1324	-	-
DECCANCE	EQ	12-Nov-2021	719.05	729.50	733.50	669.00	699.00	692.95	692.21	111247	770.06	8482	53359	47.96
DEEPAKFERT	EQ	12-Nov-2021	396.80	402.00	406.00	392.50	396.10	397.20	397.64	460448	1830.95	11239	267899	58.18
DEEPAKNTR	EQ	12-Nov-2021	2344.65	2356.40	2392.40	2331.05	2357.50	2354.25	2357.34	388117	9149.22	25932	120734	31.11
DEEPENR	EQ	12-Nov-2021	45.75	46.35	46.60	45.10	46.20	46.00	46.03	52859	24.33	360	38920	73.63
DEEPINDS	EQ	12-Nov-2021	155.65	155.60	157.75	152.55	153.90	153.70	155.35	34412	53.46	1575	17618	51.20
DELPHIFX	EQ	12-Nov-2021	706.25	706.25	715.00	656.00	667.70	666.35	678.14	9481	64.29	786	5128	54.09
DELTACORP	EQ	12-Nov-2021	295.40	296.85	302.45	296.50	297.80	298.10	299.30	3796270	11362.19	34859	641422	16.90
DELTAMAGNT	EQ	12-Nov-2021	70.00	72.95	72.95	68.60	70.95	70.65	70.24	4770	3.35	155	2058	43.14
DEN	EQ	12-Nov-2021	43.35	43.60	43.80	41.85	42.00	41.95	42.40	2810272	1191.66	7926	1997216	71.07
DENORA	EQ	12-Nov-2021	363.95	369.35	382.00	361.10	374.95	374.65	374.24	36854	137.92	1419	22120	60.02
DEVIT	SM	12-Nov-2021	72.00	72.00	72.50	72.00	72.50	72.50	72.25	6000	4.34	2	6000	100.00
DEVYANI	EQ	12-Nov-2021	146.75	147.95	168.35	147.65	160.50	160.55	160.51	29585065	47488.02	210536	6502400	21.98
DFMFOODS	EQ	12-Nov-2021	347.55	338.00	340.00	321.30	338.50	337.45	336.52	127799	430.07	5886	65424	51.19
DGCONTENT	EQ	12-Nov-2021	17.60	18.45	18.45	17.00	18.45	18.45	18.24	250022	45.61	534	159853	63.94
DHAMPURSUG	EQ	12-Nov-2021	311.75	313.00	314.40	306.00	308.50	308.45	310.24	244481	758.49	5073	102034	41.73
DHANBANK	EQ	12-Nov-2021	15.25	15.40	15.40	15.10	15.20	15.15	15.20	284100	43.19	988	166621	58.65
DHANI	EQ	12-Nov-2021	180.25	180.50	183.65	175.50	177.65	177.45	178.37	1580681	2819.47	14751	720798	45.60
DHANILOANS	N3	12-Nov-2021	1011.00	1010.00	1014.00	1010.00	1014.00	1014.00	1012.30	152	1.54	6	152	100.00
DHANILOANS	N6	12-Nov-2021	1000.68	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	1	100	100.00
DHANILOANS	N8	12-Nov-2021	1191.00	1193.00	1193.00	1193.00	1193.00	1193.00	1193.00	3	0.04	1	3	100.00
DHANILOANS	NC	12-Nov-2021	997.00	978.20	982.50	845.20	982.35	982.40	928.16	610	5.66	16	468	76.72
DHANILOANS	NF	12-Nov-2021	878.37	901.00	940.00	901.00	940.00	940.00	920.72	157	1.45	11	83	52.87
DHANILOANS	NG	12-Nov-2021	1106.10	971.80	1100.00	971.80	1100.00	1100.00	1035.90	2	0.02	2	2	100.00
DHANILOANS	NQ	12-Nov-2021	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	276	3.09	3	276	100.00
DHANUKA	EQ	12-Nov-2021	780.35	784.30	787.95	762.70	767.80	765.80	774.01	22135	171.33	2983	13196	59.62
DHARSUGAR	EQ	12-Nov-2021	19.40	19.80	19.80	18.70	18.90	18.85	19.01	28027	5.33	253	17982	64.16
DHUNINV	EQ	12-Nov-2021	621.00	639.00	649.00	612.05	619.20	622.55	624.09	2450	15.29	367	1174	47.92
DIAMONDYD	EQ	12-Nov-2021	711.60	729.00	786.00	720.10	724.00	730.30	751.89	151014	1135.46	14977	61533	40.75
DICIND	EQ	12-Nov-2021	430.70	432.05	445.05	391.90	435.90	433.00	436.51	6977	30.46	522	3755	53.82
DIGISPICE	BE	12-Nov-2021	44.70	46.90	46.90	42.55	46.00	46.80	46.41	217867	101.12	841	-	-
DIGJAMLMTD	EQ	12-Nov-2021	44.85	47.05	47.05	47.05	47.05	47.05	47.05	725	0.34	11	725	100.00
DISHTV	BE	12-Nov-2021	16.90	16.95	17.05	16.65	17.00	16.95	16.85	1481878	249.67	2667	-	-
DIVISLAB	EQ	12-Nov-2021	4833.25	4895.45	4895.45	4810.00	4838.15	4843.80	4835.12	356046	17215.24	31531	174281	48.95
DIXON	EQ	12-Nov-2021	5382.65	5435.00	5524.00	5340.60	5400.00	5405.85	5423.92	326988	17735.57	32978	95506	29.21
DKEGL	SM	12-Nov-2021	36.60	36.05	37.95	36.00	36.60	36.60	36.63	21000	7.69	4	21000	100.00
DLF	EQ	12-Nov-2021	416.00	418.50	429.20	418.35	427.25	428.35	424.39	5871736	24919.25	57320	1432648	24.40
DLINKINDIA	EQ	12-Nov-2021	148.95	150.00	150.30	146.40	147.75	147.15	148.21	131969	195.59	2874	70207	53.20
DMART	EQ	12-Nov-2021	4997.75	5044.95	5097.65	5026.95	5060.00	5078.55	5070.76	487061	24697.68	49668	204529	41.99
DNAMEDIA	EQ	12-Nov-2021	2.65	2.70	2.75	2.55	2.60	2.60	2.67	344469	9.18	523	250321	72.67
DODLA	EQ	12-Nov-2021	611.55	610.25	627.60	600.90	601.90	602.90	612.09	103952	636.28	8280	36867	35.47
DOLAT	EQ	12-Nov-2021	89.55	90.20	90.70	88.60	89.55	89.25	89.59	161850	145.00	2388	73356	45.32
DOLLAR	EQ	12-Nov-2021	456.65	459.50	466.65	457.05	463.25	464.05	463.52	49461	229.26	2012	33543	67.82
DONEAR	EQ	12-Nov-2021	68.15	72.00	72.00	68.00	69.30	69.65	69.31	477145	330.69	7767	272523	57.12
DPABHUSHAN	EQ	12-Nov-2021	287.00	291.95	297.95	280.70	283.15	282.20	284.80	21830	62.17	1674	12282	56.26
DPSCLTD	EQ	12-Nov-2021	16.00	16.25	16.50	15.80	16.00	15.95	16.08	40043	6.44	423	31819	79.46
DPWIRES	EQ	12-Nov-2021	235.00	236.55	239.45	228.10	233.50	234.40	233.31	8612	20.09	227	5496	63.82
DRCSYSTEMS	BE	12-Nov-2021	346.90	329.60	329.60	329.60	329.60	329.60	329.60	20	0.07	3	-	-
DREDGECORP	EQ	12-Nov-2021	347.80	354.90	354.95	347.50	347.50	349.10	351.29	38132	133.96	1971	15173	39.79
DRREDDY	EQ	12-Nov-2021	4814.95	4850.00	4870.00	4815.00	4845.00	4843.25	4843.56	233342	11302.07	19276	136526	58.51
DSML	SM	12-Nov-2021	65.00	62.05	62.05	61.75	61.75	61.75	61.79	138000	85.27	23	132000	95.65
DSPNEWETF	EQ	12-Nov-2021	202.50	203.99	203.99	202.00	203.59	202.65	202.57	1906	3.86	109	1114	58.45
DSSL	EQ	12-Nov-2021	142.75	142.00	152.50	141.00	149.90	149.40	149.70	73086	109.41	2109	32923	45.05
DTIL	EQ	12-Nov-2021	276.95	276.95	279.90	272.00	278.30	277.35	276.26	4922	13.60	444	3006	61.07
DUCON	EQ	12-Nov-2021	9.95	9.95	10.35	9.60	10.05	10.20	10.09	205557	20.73	415	133272	64.83
DUDIGITAL	SM	12-Nov-2021	129.00	135.45	135.45	135.45	135.45	135.45	135.45	4000	5.42	2	4000	100.00
DVL	EQ	12-Nov-2021	274.45	274.00	279.00	265.55	270.00	268.55	270.15	30859	83.36	1836	20551	66.60
DWARKESH	EQ	12-Nov-2021	75.25	75.90	75.90	74.05	74.60	74.25	74.57	821484	612.60	4886	462657	56.32
DYNAMATECH	BE	12-Nov-2021	2322.25	2389.80	2431.00	2350.20	2410.00	2393.45	2397.07	6606	158.35	553	-	-
DYNAMIC	SM	12-Nov-2021	44.00	40.55	43.00	40.55	42.45	42.45	42.44	18000	7.64	5	14000	77.78
DYNPRO	EQ	12-Nov-2021	639.05	644.90	653.70	625.80	634.90	632.90	637.93	31305	199.70	4785	11756	37.55
E2E	SM	12-Nov-2021	53.30	54.00	54.00	51.50	51.50	51.50	52.41	10000	5.24	5	6000	60.00
EASEMYTRIP	BE	12-Nov-2021	510.50	515.00	517.80	485.30	505.00	504.55	502.61	220614	1108.82	5935	-	-
EASTSILK	EQ	12-Nov-2021	4.80	4.80	4.95	4.70	4.80	4.75	4.83	54043	2.61	252	40159	74.31
EASUNREYRL	BZ	12-Nov-2021	2.70	2.70	2.80	2.70	2.70	2.75	2.78	15827	0.44	31	-	-
EBANK	EQ	12-Nov-2021	3898.33	4015.27	4015.27	3902.01	3999.99	3999.99	3990.82	22	0.88	9	17	77.27
EBBETF0423	EQ	12-Nov-2021	1153.13	1154.47	1154.99	1153.10	1154.00	1154.59	1154.37	20517	236.84	72	19247	93.81
EBBETF0425	EQ	12-Nov-2021	1071.77	1073.00	1073.00	1070.56	1073.00	1071.01	1071.03	47476	508.48	100	46742	98.45
EBBETF0430	EQ	12-Nov-2021	1181.03	1235.00	1235.00	1180.05	1183.37	1182.57	1181.87	9700	114.64	181	7629	78.65
EBBETF0431	EQ	12-Nov-2021	1062.72	1061.00	1064.42	1059.59	1063.03	1063.18	1063.04	14093	149.81	292	11777	83.57
ECLERX	EQ	12-Nov-2021	2373.45	2389.70	2389.70	2349.40	2366.00	2367.25	2368.02	43492	1029.90	8259	29557	67.96
ECLFINANCE	NH	12-Nov-2021	1279.64	1294.00	1294.00	1294.00	1294.00	1294.00	1294.00	10	0.13	1	10	100.00
ECLFINANCE	NI	12-Nov-2021	1000.44	986.10	986.10	986.00	986.00	986.05	986.06	90	0.89	4	90	100.00
ECLFINANCE	NJ	12-Nov-2021	939.73	940.00	940.00	940.00	940.00	940.00	940.00	95	0.89	5	95	100.00
ECLFINANCE	NK	12-Nov-2021	906.00	915.00	915.00	910.00	910.00	910.02	910.74	712	6.48	11	601	84.41
ECLFINANCE	NM	12-Nov-2021	1072.00	1072.00	1072.00	1066.20	1067.95	1067.95	1068.69	149	1.59	4	149	100.00
ECLFINANCE	NN	12-Nov-2021	1300.20	1293.00	1310.00	1293.00	1310.00	1310.00	1295.39	219	2.84	15	215	98.17
ECLFINANCE	NO	12-Nov-2021	982.95	993.99	994.00	984.00	984.00	984.96	988.16	474	4.68	10	424	89.45
ECLFINANCE	NP	12-Nov-2021	1045.00	1045.10	1050.00	1045.00	1050.00	1050.00	1046.11	256	2.68	8	256	100.00
ECLFINANCE	NQ	12-Nov-2021	1305.00	1256.01	1301.00	1256.01	1301.00	1301.00	1258.15	21	0.26	2	21	100.00
ECLFINANCE	NR	12-Nov-2021	1010.30	1010.30	1013.30	1010.30	1011.00	1011.52	1010.99	750	7.58	18	631	84.13
EDELWEISS	EQ	12-Nov-2021	80.45	80.75	81.45	79.25	79.80	79.80	80.05	953928	763.58	6200	572480	60.01
EDUCOMP	BZ	12-Nov-2021	2.90	3.00	3.00	2.90	3.00	3.00	2.96	41752	1.23	72	-	-
EHFLNCD	N6	12-Nov-2021	950.01	937.00	937.00	937.00	937.00	937.00	937.00	10	0.09	1	10	100.00
EICHERMOT	EQ	12-Nov-2021	2704.35	2725.00	2741.35	2697.55	2720.45	2723.00	2721.84	879209	23930.64	32745	565035	64.27
EIDPARRY	EQ	12-Nov-2021	505.20	508.90	512.60	502.10	504.90	503.90	507.71	245040	1244.10	5734	115814	47.26
EIFFL	EQ	12-Nov-2021	136.65	140.00	140.00	131.25	134.90	134.90	135.85	1481	2.01	64	1115	75.29
EIHAHOTELS	EQ	12-Nov-2021	399.15	400.00	400.40	394.00	397.00	395.80	397.34	11036	43.85	538	7209	65.32
EIHOTEL	EQ	12-Nov-2021	146.80	146.50	148.85	141.50	143.00	142.50	144.38	424589	613.03	8898	209444	49.33
EIMCOELECO	EQ	12-Nov-2021	389.10	387.65	394.40	387.65	390.00	391.55	390.41	4236	16.54	235	2558	60.39
EKC	EQ	12-Nov-2021	133.20	139.85	139.85	139.85	139.85	139.85	139.85	450669	630.26	1135	448163	99.44
ELECON	EQ	12-Nov-2021	173.45	172.10	178.00	172.10	173.60	173.35	174.64	343182	599.34	9394	154660	45.07
ELECTCAST	EQ	12-Nov-2021	34.95	35.45	36.30	34.50	35.20	35.20	35.32	442295	156.21	2539	154457	34.92
ELECTHERM	EQ	12-Nov-2021	123.95	126.75	126.75	122.25	123.40	122.70	123.76	12148	15.03	411	9572	78.79
ELGIEQUIP	EQ	12-Nov-2021	214.20	214.00	216.20	212.05	214.00	214.50	214.28	100788	215.97	2890	53721	53.30
ELGIRUBCO	EQ	12-Nov-2021	38.30	37.60	39.10	37.55	37.75	37.75	38.03	51477	19.58	606	26692	51.85
EMAMILTD	EQ	12-Nov-2021	541.90	542.40	567.80	542.40	556.00	556.55	557.25	774967	4318.50	23428	488575	63.04
EMAMIPAP	EQ	12-Nov-2021	159.10	161.00	161.00	153.70	154.15	154.50	156.66	36928	57.85	1422	18732	50.73
EMAMIREAL	EQ	12-Nov-2021	71.90	73.50	73.50	67.75	69.30	68.75	69.83	135439	94.58	1732	96250	71.07
EMBASSY	RR	12-Nov-2021	364.02	366.80	374.00	364.05	369.90	370.14	366.14	4728717	17313.93	22897	4486824	94.88
EMKAY	EQ	12-Nov-2021	121.90	121.40	121.65	118.25	119.00	119.00	119.72	51969	62.22	1163	32055	61.68
EMMBI	EQ	12-Nov-2021	103.65	103.05	106.90	102.50	104.05	103.75	104.63	56017	58.61	1076	40503	72.30
ENDURANCE	EQ	12-Nov-2021	1916.45	1865.00	1872.95	1810.00	1818.00	1816.75	1836.40	259045	4757.09	17769	178121	68.76
ENERGYDEV	EQ	12-Nov-2021	12.35	12.95	12.95	12.95	12.95	12.95	12.95	80968	10.49	103	80968	100.00
ENGINERSIN	EQ	12-Nov-2021	71.50	71.05	71.75	71.00	71.05	71.10	71.21	1274040	907.24	7914	839353	65.88
ENIL	EQ	12-Nov-2021	209.30	208.00	216.40	208.00	209.10	210.05	212.56	63752	135.51	2173	40379	63.34
EPL	EQ	12-Nov-2021	215.95	219.20	219.20	210.70	210.90	211.70	214.60	343987	738.20	11289	235538	68.47
EQUITAS	EQ	12-Nov-2021	128.05	126.30	130.00	125.00	126.90	126.35	126.14	690181	870.57	11911	507577	73.54
EQUITASBNK	EQ	12-Nov-2021	63.50	64.00	65.90	63.50	65.00	65.00	65.09	729610	474.91	7974	415594	56.96
ERFLNCDI	N3	12-Nov-2021	983.00	945.00	945.00	945.00	945.00	945.00	945.00	50	0.47	2	50	100.00
ERFLNCDI	N5	12-Nov-2021	898.68	892.80	892.80	892.80	892.80	892.80	892.80	56	0.50	1	56	100.00
ERFLNCDI	N6	12-Nov-2021	925.00	926.00	929.80	926.00	929.70	929.75	928.78	42	0.39	4	31	73.81
ERIS	EQ	12-Nov-2021	763.05	759.10	785.00	756.00	784.90	781.95	773.22	48229	372.91	7637	18840	39.06
EROSMEDIA	EQ	12-Nov-2021	20.15	20.15	20.45	19.75	19.75	19.85	19.91	211279	42.07	852	157013	74.32
ESABINDIA	EQ	12-Nov-2021	2776.75	2746.00	2849.00	2676.00	2699.00	2711.65	2751.15	7257	199.65	1741	2475	34.11
ESCORTS	EQ	12-Nov-2021	1521.30	1535.00	1594.00	1530.00	1580.00	1580.75	1567.94	2365813	37094.65	60030	978774	41.37
ESSARSHPNG	EQ	12-Nov-2021	9.75	9.70	9.95	9.70	9.90	9.85	9.81	91231	8.95	310	66477	72.87
ESTER	EQ	12-Nov-2021	147.25	149.25	150.00	137.00	138.00	138.30	143.19	469073	671.65	10357	258201	55.04
EUROTEXIND	BE	12-Nov-2021	10.45	10.45	10.50	10.45	10.50	10.50	10.49	1020	0.11	7	-	-
EVEREADY	EQ	12-Nov-2021	326.25	332.00	344.10	326.00	336.00	337.70	334.25	667930	2232.57	8799	396018	59.29
EVERESTIND	EQ	12-Nov-2021	419.55	422.20	424.00	413.00	414.40	414.20	418.15	78749	329.29	8965	33000	41.91
EXCEL	EQ	12-Nov-2021	2.95	3.00	3.05	2.95	3.05	3.05	3.02	157544	4.77	304	132684	84.22
EXCELINDUS	EQ	12-Nov-2021	952.95	962.40	972.70	941.00	952.00	947.35	955.11	8549	81.65	1242	5323	62.26
EXIDEIND	EQ	12-Nov-2021	181.20	181.90	182.55	180.20	181.20	181.35	181.36	916199	1661.63	12403	323404	35.30
EXPLEOSOL	EQ	12-Nov-2021	1149.40	1091.95	1180.00	1091.95	1170.00	1168.70	1119.88	61172	685.05	2431	41285	67.49
EXXARO	EQ	12-Nov-2021	147.45	147.50	148.50	145.80	146.95	146.40	146.75	133039	195.24	3120	66308	49.84
FACT	EQ	12-Nov-2021	117.90	118.85	119.65	117.30	118.00	118.05	118.41	67909	80.41	1400	29863	43.98
FAIRCHEMOR	EQ	12-Nov-2021	1729.20	1740.00	1794.00	1723.00	1769.00	1758.05	1754.49	47621	835.50	3615	28943	60.78
FCL	EQ	12-Nov-2021	122.85	123.75	125.90	121.30	122.30	121.85	123.01	432137	531.55	7256	188814	43.69
FCONSUMER	EQ	12-Nov-2021	7.00	7.05	7.20	7.00	7.20	7.15	7.09	5952206	422.23	2576	3680652	61.84
FCSSOFT	EQ	12-Nov-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1903934	31.41	590	1903934	100.00
FDC	EQ	12-Nov-2021	317.25	315.00	316.80	304.80	307.35	306.25	309.09	505485	1562.38	20314	366888	72.58
FEDERALBNK	EQ	12-Nov-2021	100.20	100.95	101.05	99.75	100.00	100.10	100.23	13928829	13960.92	53381	4595745	32.99
FEL	EQ	12-Nov-2021	8.75	8.80	8.90	8.70	8.80	8.75	8.78	301308	26.45	577	232190	77.06
FELDVR	EQ	12-Nov-2021	11.35	11.50	11.50	11.35	11.35	11.40	11.40	23309	2.66	95	15857	68.03
FIEMIND	EQ	12-Nov-2021	1255.15	1270.00	1279.70	1245.00	1256.00	1259.50	1262.95	34203	431.97	3807	15960	46.66
FILATEX	EQ	12-Nov-2021	103.30	104.30	105.00	101.60	102.80	102.65	102.78	916715	942.22	5483	285976	31.20
FINCABLES	EQ	12-Nov-2021	496.95	498.90	509.90	488.40	509.00	505.05	503.19	293324	1475.97	10894	74603	25.43
FINEORG	EQ	12-Nov-2021	3332.55	3333.00	3358.55	3272.00	3297.00	3298.20	3314.19	7834	259.63	2089	3801	48.52
FINOPB	EQ	12-Nov-2021	577.00	544.35	582.95	511.05	535.45	543.90	542.11	10113420	54825.36	272916	3614161	35.74
FINPIPE	EQ	12-Nov-2021	223.90	225.45	228.80	224.70	226.45	226.80	226.76	884881	2006.53	42941	669732	75.69
FLEXITUFF	EQ	12-Nov-2021	18.55	18.55	19.10	17.65	17.70	17.80	17.98	66893	12.03	310	50940	76.15
FLFL	EQ	12-Nov-2021	53.95	54.85	55.20	53.70	54.20	54.20	54.35	116226	63.17	1114	77024	66.27
FLUOROCHEM	EQ	12-Nov-2021	2107.85	2149.00	2190.80	2070.00	2154.00	2158.80	2157.75	177627	3832.75	13114	111963	63.03
FMGOETZE	EQ	12-Nov-2021	272.15	274.90	275.85	266.00	268.90	267.80	270.86	64312	174.20	2527	33269	51.73
FMNL	EQ	12-Nov-2021	8.60	8.75	8.75	8.40	8.50	8.55	8.55	69549	5.95	238	48241	69.36
FOCUS	SM	12-Nov-2021	58.45	61.35	61.35	61.35	61.35	61.35	61.35	3000	1.84	1	3000	100.00
FORCEMOT	EQ	12-Nov-2021	1622.90	1634.70	1640.80	1597.00	1600.00	1606.15	1620.68	75931	1230.60	8602	28186	37.12
FORTIS	EQ	12-Nov-2021	254.35	256.65	259.30	253.65	256.55	257.25	256.23	925315	2370.93	11185	364877	39.43
FOSECOIND	EQ	12-Nov-2021	1467.90	1413.00	1500.00	1413.00	1477.05	1478.35	1472.79	1734	25.54	301	1010	58.25
FRETAIL	EQ	12-Nov-2021	49.80	49.80	50.10	49.45	49.75	49.75	49.75	905752	450.61	5931	412709	45.57
FSC	EQ	12-Nov-2021	71.65	72.00	72.75	70.50	70.90	71.25	71.31	18596	13.26	552	11057	59.46
FSL	EQ	12-Nov-2021	179.05	182.00	182.30	177.00	178.10	177.55	178.52	3507485	6261.49	35145	1665017	47.47
GABRIEL	EQ	12-Nov-2021	152.50	153.30	154.50	150.50	154.50	152.00	151.77	211379	320.81	4775	108963	51.55
GAEL	EQ	12-Nov-2021	176.80	176.80	179.80	175.80	177.40	177.40	178.04	293318	522.24	6058	148655	50.68
GAIL	EQ	12-Nov-2021	149.50	150.15	150.40	147.50	148.10	148.00	148.39	7011351	10404.12	47679	3674662	52.41
GAL	EQ	12-Nov-2021	2.25	2.25	2.30	2.20	2.30	2.25	2.25	223387	5.02	433	159920	71.59
GALAXYSURF	EQ	12-Nov-2021	3037.40	3052.60	3063.40	2958.00	2971.00	2972.45	2985.84	28693	856.73	7447	13498	47.04
GALLANTT	EQ	12-Nov-2021	74.65	75.95	79.00	74.65	76.25	76.05	76.50	53903	41.24	1508	34987	64.91
GALLISPAT	EQ	12-Nov-2021	53.25	53.85	54.00	52.45	52.55	52.60	53.26	19717	10.50	597	13069	66.28
GANDHITUBE	EQ	12-Nov-2021	434.95	434.95	434.95	430.00	430.00	431.40	431.54	3098	13.37	239	2035	65.69
GANECOS	EQ	12-Nov-2021	500.30	502.05	509.00	498.00	500.00	500.75	500.68	12190	61.03	537	10089	82.76
GANESHBE	EQ	12-Nov-2021	90.05	91.00	91.50	85.80	87.60	87.95	88.30	31770	28.05	515	20896	65.77
GANESHHOUC	EQ	12-Nov-2021	206.85	202.05	212.25	202.05	209.00	209.60	208.26	65822	137.08	999	45253	68.75
GANGAFORGE	EQ	12-Nov-2021	16.60	16.80	17.20	16.50	16.90	17.05	16.85	1700313	286.47	1249	578453	34.02
GANGESSECU	EQ	12-Nov-2021	89.20	89.30	89.30	86.65	86.65	86.95	87.85	1517	1.33	130	1209	79.70
GARFIBRES	EQ	12-Nov-2021	3453.90	3410.50	3490.00	3410.50	3489.90	3481.15	3455.92	21980	759.61	4549	15995	72.77
GATI	EQ	12-Nov-2021	178.05	178.50	178.50	167.65	169.00	169.10	171.47	997431	1710.33	14500	337036	33.79
GAYAHWS	BE	12-Nov-2021	0.95	0.95	1.00	0.90	1.00	0.95	0.98	104938	1.03	80	-	-
GAYAPROJ	EQ	12-Nov-2021	40.50	40.85	41.35	39.50	39.55	39.60	40.01	873603	349.57	3604	574467	65.76
GDL	EQ	12-Nov-2021	293.85	296.00	299.85	290.00	297.25	297.20	294.98	188102	554.86	2296	156073	82.97
GEECEE	EQ	12-Nov-2021	158.70	161.95	164.00	153.80	155.25	154.80	156.75	12577	19.71	629	8677	68.99
GEEKAYWIRE	EQ	12-Nov-2021	92.75	91.00	94.55	91.00	94.00	93.75	93.70	4313	4.04	129	3186	73.87
GENCON	EQ	12-Nov-2021	39.65	39.40	40.70	33.40	38.00	37.55	38.08	73114	27.84	581	48964	66.97
GENESYS	EQ	12-Nov-2021	279.70	282.00	286.50	267.25	268.95	270.25	274.20	60197	165.06	2827	30115	50.03
GENUSPAPER	EQ	12-Nov-2021	11.30	11.50	11.50	11.00	11.10	11.10	11.30	225370	25.47	438	172397	76.50
GENUSPOWER	EQ	12-Nov-2021	66.50	67.15	67.65	66.15	66.80	66.75	66.90	345506	231.16	2961	190443	55.12
GEOJITFSL	EQ	12-Nov-2021	79.95	80.00	81.55	79.70	79.80	79.90	80.30	164614	132.19	2203	78872	47.91
GEPIL	EQ	12-Nov-2021	280.05	285.80	286.00	274.20	274.80	274.85	277.75	117925	327.54	3925	75482	64.01
GESHIP	EQ	12-Nov-2021	337.30	339.70	339.90	329.25	333.75	333.65	333.45	142737	475.96	4046	75484	52.88
GET&D	EQ	12-Nov-2021	130.20	130.50	130.90	129.35	130.10	130.00	130.03	214049	278.33	3227	182367	85.20
GFLLIMITED	EQ	12-Nov-2021	80.65	82.00	82.00	79.00	79.50	79.60	80.62	95646	77.11	2737	53470	55.90
GFSTEELS	BE	12-Nov-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	744	0.02	4	-	-
GHCL	EQ	12-Nov-2021	421.35	425.00	429.30	412.35	420.00	415.50	419.58	96583	405.24	4207	53665	55.56
GICHSGFIN	EQ	12-Nov-2021	164.95	165.90	166.60	161.30	162.40	162.15	163.27	129938	212.15	2454	78551	60.45
GICRE	EQ	12-Nov-2021	147.95	149.00	149.50	144.10	147.45	147.35	146.20	1650822	2413.53	27062	515813	31.25
GILLANDERS	EQ	12-Nov-2021	51.00	52.00	52.00	49.65	51.00	51.00	51.01	1819	0.93	38	1361	74.82
GILLETTE	EQ	12-Nov-2021	5656.55	5700.00	5740.00	5640.00	5663.00	5702.45	5669.35	3494	198.09	1101	2233	63.91
GINNIFILA	EQ	12-Nov-2021	34.40	34.90	35.65	32.55	33.10	33.00	33.64	199531	67.11	1439	129066	64.68
GIPCL	EQ	12-Nov-2021	87.15	87.40	88.75	87.25	88.05	88.00	88.09	130762	115.19	2207	68461	52.36
GKWLIMITED	EQ	12-Nov-2021	647.85	647.25	650.05	631.05	648.00	642.25	643.20	1062	6.83	185	816	76.84
GLAND	EQ	12-Nov-2021	3551.15	3552.00	3583.00	3425.00	3440.00	3449.75	3490.29	145918	5092.96	24929	100099	68.60
GLAXO	EQ	12-Nov-2021	1598.55	1599.00	1634.95	1592.00	1610.10	1612.35	1609.47	48981	788.33	6896	29195	59.60
GLENMARK	EQ	12-Nov-2021	514.85	514.85	529.50	512.70	524.05	523.80	524.22	1350485	7079.45	25975	422165	31.26
GLOBAL	EQ	12-Nov-2021	43.70	43.70	45.95	43.40	44.95	44.50	44.46	6597	2.93	88	2373	35.97
GLOBALVECT	EQ	12-Nov-2021	54.05	52.35	55.35	52.35	53.50	53.30	54.10	17890	9.68	275	5127	28.66
GLOBE	EQ	12-Nov-2021	14.80	15.00	15.15	14.30	14.70	14.65	14.81	363961	53.90	655	264148	72.58
GLOBUSSPR	EQ	12-Nov-2021	1235.60	1245.00	1258.00	1189.50	1213.00	1211.20	1212.24	118688	1438.78	6736	71337	60.10
GLS	EQ	12-Nov-2021	651.05	653.00	657.90	642.50	646.60	646.10	647.71	99999	647.70	6456	62495	62.50
GMBREW	EQ	12-Nov-2021	787.65	793.00	799.20	775.25	788.00	787.25	788.83	91959	725.40	5474	16361	17.79
GMDCLTD	EQ	12-Nov-2021	70.75	71.00	71.50	69.40	70.70	70.80	70.54	539529	380.60	4627	213846	39.64
GMMPFAUDLR	EQ	12-Nov-2021	4947.20	4998.00	5005.00	4830.00	4865.10	4861.45	4919.53	15785	776.55	3995	7239	45.86
GMRINFRA	EQ	12-Nov-2021	43.05	43.35	43.35	41.55	41.85	42.05	42.31	21709880	9184.74	48507	8103828	37.33
GNA	EQ	12-Nov-2021	750.65	757.00	763.65	751.05	756.00	756.85	755.85	28973	218.99	2906	15760	54.40
GNFC	EQ	12-Nov-2021	463.80	465.00	477.70	461.40	468.00	468.95	470.45	560574	2637.23	10375	199970	35.67
GOACARBON	EQ	12-Nov-2021	391.35	391.35	395.10	380.00	386.10	386.40	386.36	15485	59.83	1086	7860	50.76
GOCLCORP	EQ	12-Nov-2021	353.50	338.50	356.00	333.00	356.00	347.95	346.18	65911	228.17	3210	36762	55.78
GODFRYPHLP	EQ	12-Nov-2021	1259.35	1251.60	1290.00	1251.60	1281.00	1282.40	1271.19	18371	233.53	2409	7947	43.26
GODHA	BE	12-Nov-2021	57.85	59.95	60.00	55.10	59.00	58.70	58.25	20400	11.88	113	-	-
GODREJAGRO	EQ	12-Nov-2021	615.65	615.85	620.45	604.00	609.95	606.95	609.79	95456	582.08	6270	52228	54.71
GODREJCP	EQ	12-Nov-2021	950.65	957.80	957.80	911.00	920.80	919.60	921.56	2401940	22135.38	76982	1005907	41.88
GODREJIND	EQ	12-Nov-2021	632.75	636.90	647.65	625.00	627.45	630.15	636.65	467481	2976.23	15750	155258	33.21
GODREJPROP	EQ	12-Nov-2021	2292.80	2320.00	2341.75	2237.90	2287.60	2291.95	2283.35	1733393	39579.36	77271	652385	37.64
GOENKA	BZ	12-Nov-2021	1.15	1.15	1.15	1.10	1.10	1.15	1.12	113574	1.27	76	-	-
GOKEX	EQ	12-Nov-2021	254.65	254.60	258.85	245.80	250.00	249.50	250.61	223261	559.50	6982	135152	60.54
GOKUL	EQ	12-Nov-2021	36.10	36.25	37.35	34.65	35.75	35.95	35.97	261421	94.03	2340	144247	55.18
GOKULAGRO	EQ	12-Nov-2021	69.15	65.70	65.70	65.70	65.70	65.70	65.70	57775	37.96	619	57774	100.00
GOLDBEES	EQ	12-Nov-2021	42.70	42.97	42.97	40.10	42.42	42.45	42.52	3350209	1424.40	21360	2344651	69.99
GOLDENTOBC	BE	12-Nov-2021	129.20	130.75	131.75	122.75	124.90	125.70	125.31	25637	32.12	661	-	-
GOLDIAM	EQ	12-Nov-2021	913.85	930.00	930.00	900.00	905.00	903.90	912.72	151672	1384.34	13051	51397	33.89
GOLDSHARE	EQ	12-Nov-2021	42.70	42.65	42.80	42.55	42.75	42.65	42.67	136934	58.43	506	107904	78.80
GOLDTECH	BE	12-Nov-2021	45.45	47.70	47.70	45.45	47.70	47.70	47.63	234129	111.51	825	-	-
GOODLUCK	EQ	12-Nov-2021	291.70	294.75	294.95	288.20	291.40	292.40	291.42	32453	94.57	1356	20392	62.84
GOODYEAR	EQ	12-Nov-2021	1032.15	1032.50	1039.40	1020.10	1025.00	1025.70	1030.18	17441	179.67	1637	9286	53.24
GPIL	EQ	12-Nov-2021	305.90	304.00	305.90	290.65	298.60	296.60	295.34	540708	1596.95	13720	365250	67.55
GPPL	EQ	12-Nov-2021	112.50	111.60	112.50	107.80	109.95	109.95	109.86	591710	650.07	12958	316657	53.52
GPTINFRA	EQ	12-Nov-2021	84.25	83.40	84.90	83.00	83.70	83.50	83.62	14442	12.08	273	10324	71.49
GRANULES	EQ	12-Nov-2021	317.10	318.10	319.05	308.25	312.80	311.25	312.31	1346338	4204.71	18151	500573	37.18
GRAPHITE	EQ	12-Nov-2021	523.25	526.90	532.85	520.00	527.00	527.75	525.89	478104	2514.30	31958	268780	56.22
GRASIM	EQ	12-Nov-2021	1844.35	1857.90	1875.00	1842.50	1857.55	1858.45	1859.20	1152941	21435.49	42396	454822	39.45
GRAUWEIL	EQ	12-Nov-2021	64.20	64.80	66.45	63.05	65.00	65.60	65.08	193708	126.06	2629	120713	62.32
GRAVITA	EQ	12-Nov-2021	218.50	218.50	224.45	217.55	218.50	218.90	221.32	351415	777.75	9158	133069	37.87
GREAVESCOT	EQ	12-Nov-2021	137.60	137.50	138.35	133.85	134.65	134.30	135.48	736395	997.66	10018	367470	49.90
GREENLAM	EQ	12-Nov-2021	1564.90	1575.00	1604.30	1463.25	1470.00	1469.95	1518.71	17223	261.57	2541	8253	47.92
GREENPANEL	EQ	12-Nov-2021	399.50	399.50	408.50	396.00	399.00	399.20	401.80	240931	968.05	10401	158004	65.58
GREENPLY	EQ	12-Nov-2021	232.30	234.40	234.70	228.30	229.35	230.20	230.65	363827	839.17	5374	175379	48.20
GREENPOWER	BE	12-Nov-2021	5.60	5.85	5.85	5.85	5.85	5.85	5.85	1200314	70.22	713	-	-
GRINDWELL	EQ	12-Nov-2021	1784.20	1799.00	1806.90	1760.00	1777.00	1775.05	1774.57	138021	2449.28	18968	77953	56.48
GRINFRA	EQ	12-Nov-2021	2007.30	2020.00	2073.80	2010.00	2060.00	2048.80	2042.28	49311	1007.07	8246	23283	47.22
GROBTEA	EQ	12-Nov-2021	1224.00	1295.00	1348.00	1245.95	1255.50	1289.50	1295.70	4303	55.75	890	2191	50.92
GRPLTD	EQ	12-Nov-2021	969.85	954.80	978.00	938.30	938.30	950.80	967.45	638	6.17	106	238	37.30
GRSE	EQ	12-Nov-2021	272.80	274.50	276.70	263.00	265.65	265.40	267.56	840486	2248.80	16818	257826	30.68
GSCLCEMENT	EQ	12-Nov-2021	46.65	47.60	47.60	46.10	46.50	46.55	46.58	73582	34.27	1186	49995	67.94
GSFC	EQ	12-Nov-2021	133.00	133.60	135.00	130.10	130.95	130.75	132.23	1483032	1960.95	12129	880117	59.35
GSPL	EQ	12-Nov-2021	316.35	318.50	319.90	311.00	315.45	315.05	315.04	974547	3070.18	13729	548932	56.33
GSS	EQ	12-Nov-2021	82.20	83.40	83.70	80.75	81.50	81.35	82.09	68914	56.57	992	51358	74.52
GTL	EQ	12-Nov-2021	15.60	16.25	16.35	15.90	16.35	16.35	16.34	1172983	191.67	1421	925082	78.87
GTLINFRA	EQ	12-Nov-2021	1.50	1.50	1.55	1.45	1.45	1.45	1.47	32704569	479.72	11957	20350641	62.23
GTPL	EQ	12-Nov-2021	283.45	287.90	288.70	280.00	281.00	281.00	283.62	68049	193.00	4626	31857	46.81
GUFICBIO	EQ	12-Nov-2021	201.55	202.50	205.15	195.00	198.00	197.05	200.14	270741	541.86	6727	118957	43.94
GUJALKALI	EQ	12-Nov-2021	704.45	708.80	711.50	680.00	681.00	680.85	688.01	355358	2444.89	12374	168289	47.36
GUJAPOLLO	EQ	12-Nov-2021	228.35	233.00	235.00	222.55	227.00	224.25	226.14	5841	13.21	261	3036	51.98
GUJGASLTD	EQ	12-Nov-2021	653.90	655.10	675.00	652.30	669.95	669.00	665.44	1550486	10317.56	91917	802835	51.78
GUJRAFFIA	BE	12-Nov-2021	35.20	35.90	36.70	35.50	36.20	36.20	35.57	522	0.19	14	-	-
GULFOILLUB	EQ	12-Nov-2021	597.60	605.00	605.00	589.00	591.00	591.00	595.10	19859	118.18	1952	11561	58.22
GULFPETRO	EQ	12-Nov-2021	49.95	50.80	50.80	49.00	49.50	49.25	49.49	36153	17.89	543	22384	61.91
GULPOLY	BE	12-Nov-2021	297.55	295.00	295.00	287.05	290.00	289.75	291.15	22668	66.00	533	-	-
HAL	EQ	12-Nov-2021	1395.05	1415.00	1422.50	1378.00	1420.90	1417.15	1406.79	1380016	19413.91	45883	768127	55.66
HAPPSTMNDS	BE	12-Nov-2021	1302.50	1295.00	1315.00	1287.00	1309.00	1305.80	1301.99	124275	1618.04	10854	-	-
HARRMALAYA	EQ	12-Nov-2021	173.55	175.40	177.45	168.50	169.00	170.90	173.91	30198	52.52	1171	17254	57.14
HATHWAY	EQ	12-Nov-2021	20.30	20.50	20.75	20.20	20.75	20.70	20.55	3090613	635.13	6868	1322629	42.80
HATSUN	EQ	12-Nov-2021	1390.90	1405.00	1407.95	1325.60	1356.05	1355.20	1357.51	65317	886.69	7845	28911	44.26
HAVELLS	EQ	12-Nov-2021	1345.80	1356.45	1379.90	1346.00	1373.95	1372.70	1368.98	1056339	14461.12	37181	494998	46.86
HAVISHA	BE	12-Nov-2021	1.35	1.40	1.40	1.30	1.40	1.35	1.35	90379	1.22	126	-	-
HBANKETF	EQ	12-Nov-2021	387.59	394.48	394.48	384.00	388.95	389.05	388.65	636	2.47	79	609	95.75
HBLPOWER	EQ	12-Nov-2021	53.20	53.70	54.35	52.80	53.00	53.10	53.63	1138533	610.60	9879	377295	33.14
HBSL	EQ	12-Nov-2021	40.55	38.50	39.00	36.80	37.95	37.75	38.03	34770	13.22	723	20980	60.34
HCC	EQ	12-Nov-2021	9.75	10.30	10.40	9.70	9.80	9.85	9.97	8029284	800.52	5590	4461474	55.57
HCG	EQ	12-Nov-2021	264.40	278.00	281.90	256.00	257.40	258.75	268.04	458947	1230.18	14115	239022	52.08
HCL-INSYS	EQ	12-Nov-2021	13.25	13.30	13.70	13.30	13.40	13.35	13.39	358068	47.93	2130	263579	73.61
HCLTECH	EQ	12-Nov-2021	1160.70	1168.90	1178.15	1163.00	1174.40	1172.35	1171.56	3812518	44665.76	81204	2510876	65.86
HDFC	EQ	12-Nov-2021	2908.85	2925.00	2998.00	2905.45	2987.10	2992.65	2961.20	2802442	82985.96	107924	1929909	68.87
HDFC	W3	12-Nov-2021	907.15	930.00	987.00	909.00	986.00	982.75	957.62	28800	275.79	48	17400	60.42
HDFCAMC	EQ	12-Nov-2021	2647.95	2659.95	2685.00	2653.25	2676.30	2678.70	2673.06	135309	3616.89	12139	74995	55.42
HDFCBANK	EQ	12-Nov-2021	1548.30	1550.00	1559.05	1545.05	1554.45	1553.00	1551.65	7457046	115707.22	170825	6028992	80.85
HDFCLIFE	EQ	12-Nov-2021	702.60	708.85	722.00	704.80	720.00	720.60	717.60	5345270	38357.66	116405	2693419	50.39
HDFCMFGETF	EQ	12-Nov-2021	43.66	43.66	43.69	43.42	43.49	43.48	43.56	408484	177.94	1067	254681	62.35
HDFCNIFETF	EQ	12-Nov-2021	191.63	193.00	193.90	191.51	192.46	192.66	192.38	11887	22.87	325	6287	52.89
HDFCSENETF	EQ	12-Nov-2021	644.99	644.99	651.99	644.99	647.15	648.75	648.73	1312	8.51	126	818	62.35
HDIL	BZ	12-Nov-2021	4.60	4.50	4.80	4.50	4.80	4.80	4.73	250035	11.82	380	-	-
HEALTHY	EQ	12-Nov-2021	8.69	8.80	8.80	8.58	8.67	8.62	8.66	28212	2.44	329	24090	85.39
HEG	EQ	12-Nov-2021	2172.60	2184.00	2219.00	2115.00	2146.00	2149.15	2163.99	86888	1880.25	11242	30259	34.83
HEIDELBERG	EQ	12-Nov-2021	246.90	247.00	248.55	245.05	246.00	245.95	246.04	58052	142.83	3767	27721	47.75
HEMIPROP	EQ	12-Nov-2021	150.70	151.35	152.30	146.25	146.80	147.20	149.27	794365	1185.77	9519	361987	45.57
HERANBA	EQ	12-Nov-2021	712.95	713.00	723.95	707.00	708.60	708.75	713.45	118169	843.08	5018	65966	55.82
HERCULES	EQ	12-Nov-2021	153.20	155.00	155.00	147.35	148.60	148.70	149.63	55656	83.28	1819	30739	55.23
HERITGFOOD	EQ	12-Nov-2021	506.65	506.65	509.40	495.10	502.65	501.50	500.31	105868	529.67	4370	45939	43.39
HEROMOTOCO	EQ	12-Nov-2021	2700.90	2720.00	2720.00	2680.00	2685.00	2683.05	2691.64	352693	9493.24	32511	160470	45.50
HESTERBIO	EQ	12-Nov-2021	2443.30	2443.35	2463.25	2423.35	2449.00	2448.35	2449.07	10422	255.24	754	9200	88.27
HEXATRADEX	BE	12-Nov-2021	135.30	138.00	140.00	128.55	130.00	129.90	131.37	57906	76.07	145	-	-
HFCL	EQ	12-Nov-2021	73.60	74.40	77.00	73.10	75.00	75.75	75.02	5383695	4038.71	19858	2979433	55.34
HGINFRA	EQ	12-Nov-2021	713.60	720.35	725.10	694.15	695.00	698.05	707.69	141055	998.23	10145	98357	69.73
HGS	BE	12-Nov-2021	2824.75	2822.00	2870.00	2683.55	2765.00	2741.55	2727.69	22229	606.34	2581	-	-
HIKAL	EQ	12-Nov-2021	508.50	513.00	513.00	491.20	495.75	497.05	499.71	256307	1280.79	12181	183873	71.74
HIL	EQ	12-Nov-2021	4401.10	4449.00	4490.00	4401.00	4428.00	4429.10	4436.37	6968	309.13	2215	4316	61.94
HILTON	EQ	12-Nov-2021	16.25	17.05	17.05	17.05	17.05	17.05	17.05	12204	2.08	46	12204	100.00
HIMATSEIDE	EQ	12-Nov-2021	256.35	256.55	260.50	249.00	252.70	252.50	256.16	134141	343.61	2295	104780	78.11
HINDALCO	EQ	12-Nov-2021	453.95	460.50	470.50	458.95	468.10	468.55	465.29	17010073	79146.61	183166	3543249	20.83
HINDCOMPOS	EQ	12-Nov-2021	345.95	349.00	350.00	333.20	335.15	340.35	342.13	27454	93.93	1970	15882	57.85
HINDCON	EQ	12-Nov-2021	63.10	63.20	64.65	63.10	64.40	64.00	63.81	8831	5.63	233	6523	73.86
HINDCOPPER	EQ	12-Nov-2021	128.10	128.50	130.45	126.10	127.15	127.10	128.15	2313161	2964.42	17682	893678	38.63
HINDMOTORS	BE	12-Nov-2021	12.20	12.20	12.30	11.75	11.95	11.90	11.94	293982	35.11	1965	-	-
HINDNATGLS	EQ	12-Nov-2021	30.30	30.00	30.90	29.85	30.00	30.10	30.14	33272	10.03	189	26293	79.02
HINDOILEXP	EQ	12-Nov-2021	192.90	193.00	196.25	184.70	186.10	187.05	188.73	408576	771.10	7476	255349	62.50
HINDPETRO	EQ	12-Nov-2021	342.50	344.20	349.50	343.95	346.80	347.00	346.75	3404889	11806.54	32667	1867786	54.86
HINDUNILVR	EQ	12-Nov-2021	2376.20	2388.00	2413.60	2376.20	2406.00	2404.95	2391.30	1651974	39503.69	61925	1143232	69.20
HINDZINC	EQ	12-Nov-2021	319.50	321.50	324.95	318.75	324.40	324.05	322.75	760512	2454.53	14519	475489	62.52
HIRECT	EQ	12-Nov-2021	192.70	194.85	194.85	189.90	191.65	191.60	191.70	12064	23.13	325	9011	74.69
HISARMETAL	EQ	12-Nov-2021	123.70	125.40	131.80	122.50	130.10	129.95	128.50	72941	93.73	2376	24482	33.56
HITECH	EQ	12-Nov-2021	623.35	625.00	627.95	620.00	620.05	621.40	622.73	17224	107.26	1143	9938	57.70
HITECHCORP	EQ	12-Nov-2021	257.30	266.00	271.70	251.55	256.95	257.60	262.91	228191	599.93	7344	86063	37.72
HITECHGEAR	EQ	12-Nov-2021	251.60	254.30	254.45	245.15	249.95	250.20	249.72	10657	26.61	460	7023	65.90
HLEGLAS	EQ	12-Nov-2021	6875.45	6890.00	6926.50	6270.00	6390.00	6403.45	6559.33	23457	1538.62	8464	14868	63.38
HLVLTD	BE	12-Nov-2021	11.95	12.25	12.25	11.65	11.65	11.75	11.83	191247	22.62	483	-	-
HMT	BZ	12-Nov-2021	28.55	29.00	29.95	28.05	28.40	28.60	28.86	21072	6.08	85	-	-
HMVL	EQ	12-Nov-2021	77.60	78.75	78.75	76.60	77.05	77.20	77.34	40592	31.39	889	26687	65.74
HNDFDS	EQ	12-Nov-2021	1914.15	1915.05	1940.00	1900.00	1926.00	1921.15	1919.33	2799	53.72	553	1732	61.88
HNGSNGBEES	EQ	12-Nov-2021	318.75	319.50	322.90	319.00	320.40	319.47	320.03	1136	3.64	112	1005	88.47
HOMEFIRST	EQ	12-Nov-2021	721.85	720.00	773.30	720.00	731.75	741.05	747.99	435221	3255.40	40746	218230	50.14
HONAUT	EQ	12-Nov-2021	45196.40	45149.95	45149.95	43757.05	43772.00	44002.45	44344.09	5218	2313.87	1635	3548	68.00
HONDAPOWER	EQ	12-Nov-2021	1351.30	1380.00	1380.00	1325.00	1350.10	1350.65	1343.38	11499	154.48	1687	7495	65.18
HOTELRUGBY	BE	12-Nov-2021	3.50	3.45	3.45	3.35	3.40	3.40	3.41	5371	0.18	39	-	-
HOVS	EQ	12-Nov-2021	53.70	53.05	55.00	51.60	52.15	52.35	52.44	8147	4.27	209	5673	69.63
HPIL	SM	12-Nov-2021	59.85	62.75	62.75	62.75	62.75	62.75	62.75	6000	3.77	2	6000	100.00
HPL	EQ	12-Nov-2021	67.35	67.90	68.20	67.00	67.05	67.25	67.34	82328	55.44	1148	53201	64.62
HSCL	EQ	12-Nov-2021	51.40	51.90	52.30	51.10	51.20	51.35	51.58	2869088	1479.89	9875	1028529	35.85
HSIL	EQ	12-Nov-2021	240.40	241.90	244.25	239.10	243.00	243.00	241.79	75556	182.68	4788	34603	45.80
HTMEDIA	EQ	12-Nov-2021	27.80	28.00	28.20	27.15	27.65	27.85	27.74	586172	162.62	5052	324088	55.29
HUBTOWN	EQ	12-Nov-2021	36.90	37.65	37.75	35.25	36.50	36.50	36.53	43368	15.84	370	26357	60.78
HUDCO	EQ	12-Nov-2021	44.80	43.85	43.90	42.80	43.05	42.95	43.12	3486439	1503.51	13564	1631463	46.79
HUDCO	N3	12-Nov-2021	1065.10	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	10	0.11	1	10	100.00
HUDCO	N5	12-Nov-2021	1205.00	1207.50	1207.50	1202.50	1202.50	1202.50	1202.73	665	8.00	4	650	97.74
HUDCO	N8	12-Nov-2021	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1	0.01	1	1	100.00
HUDCO	ND	12-Nov-2021	1241.99	1243.50	1269.95	1241.50	1269.95	1269.95	1252.77	1523	19.08	31	1500	98.49
HUDCO	NE	12-Nov-2021	1470.00	1479.90	1484.99	1472.00	1481.00	1481.00	1483.12	491	7.28	35	379	77.19
HUHTAMAKI	EQ	12-Nov-2021	248.50	248.35	252.25	244.05	245.95	245.10	246.70	29266	72.20	1173	17850	60.99
IBMFNIFTY	EQ	12-Nov-2021	192.02	195.80	195.80	190.00	195.80	194.36	193.94	707	1.37	131	307	43.42
IBREALEST	EQ	12-Nov-2021	181.25	182.50	191.70	176.10	189.55	189.60	184.74	15345250	28348.85	85485	5823149	37.95
IBUCCREDIT	N7	12-Nov-2021	940.55	965.00	965.00	965.00	965.00	965.00	965.00	2	0.02	1	2	100.00
IBUCCREDIT	NB	12-Nov-2021	905.00	910.19	915.20	910.00	915.00	915.00	911.44	323	2.94	11	323	100.00
IBULHSGFIN	EQ	12-Nov-2021	236.90	235.00	235.65	226.00	229.60	230.15	230.19	14611999	33635.16	116115	3877369	26.54
IBULHSGFIN	N8	12-Nov-2021	970.00	983.00	983.00	970.00	970.00	970.00	972.19	196	1.91	3	196	100.00
IBULHSGFIN	NA	12-Nov-2021	930.05	940.00	940.00	935.00	935.00	935.00	938.75	40	0.38	4	40	100.00
IBULHSGFIN	NB	12-Nov-2021	1660.00	1660.00	1660.00	1660.00	1660.00	1660.00	1660.00	1	0.02	1	1	100.00
IBULHSGFIN	NC	12-Nov-2021	960.00	960.00	960.00	960.00	960.00	960.00	960.00	55	0.53	3	55	100.00
IBULHSGFIN	NE	12-Nov-2021	929.00	920.00	920.00	900.01	900.02	901.42	902.01	920	8.30	16	920	100.00
IBULHSGFIN	NH	12-Nov-2021	999.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	2	25	100.00
IBULHSGFIN	NT	12-Nov-2021	1049.90	991.00	1030.00	902.01		1030.00	953.93	194	1.85	5	194	100.00
ICDSLTD	BE	12-Nov-2021	51.30	49.75	52.90	48.75	50.30	50.20	49.31	10375	5.12	138	-	-
ICEMAKE	EQ	12-Nov-2021	66.45	67.90	68.85	64.00	64.20	65.00	65.87	27898	18.38	628	22315	79.99
ICICI500	EQ	12-Nov-2021	25.49	25.80	25.80	25.25	25.59	25.60	25.62	20405	5.23	390	15348	75.22
ICICIALPLV	EQ	12-Nov-2021	176.84	178.69	178.93	176.84	178.79	178.83	178.47	13632	24.33	239	10380	76.14
ICICIB22	EQ	12-Nov-2021	46.50	46.99	46.99	46.25	46.66	46.69	46.55	119024	55.41	1797	96952	81.46
ICICIBANK	EQ	12-Nov-2021	771.45	772.70	779.90	771.20	777.60	776.60	775.65	15380106	119295.55	149605	12092189	78.62
ICICIBANKN	EQ	12-Nov-2021	384.37	397.70	397.70	383.55	386.44	386.43	385.56	3388	13.06	361	766	22.61
ICICIBANKP	EQ	12-Nov-2021	195.36	196.00	196.99	195.11	196.00	195.88	196.10	1475	2.89	72	1181	80.07
ICICICONSU	EQ	12-Nov-2021	72.15	74.31	74.31	72.51	73.29	73.23	73.01	1617	1.18	71	1152	71.24
ICICIFMCG	EQ	12-Nov-2021	386.87	386.87	391.15	386.85	390.25	390.97	389.76	2665	10.39	70	1983	74.41
ICICIGI	EQ	12-Nov-2021	1507.80	1519.00	1524.60	1503.00	1510.05	1510.25	1513.39	286747	4339.60	17045	157592	54.96
ICICIGOLD	EQ	12-Nov-2021	43.77	44.08	44.08	43.34	43.46	43.56	43.57	369746	161.08	2982	294941	79.77
ICICILIQ	EQ	12-Nov-2021	999.99	999.50	1000.00	999.33	999.99	999.99	1000.00	124912	1249.12	67	124761	99.88
ICICILOVOL	EQ	12-Nov-2021	141.80	148.46	148.46	138.80	143.33	143.21	142.63	53728	76.63	990	49236	91.64
ICICIM150	EQ	12-Nov-2021	120.23	122.70	122.70	120.00	121.00	120.99	120.75	25022	30.21	397	23510	93.96
ICICIMCAP	EQ	12-Nov-2021	109.08	110.60	110.60	109.10	110.05	110.06	109.81	9154	10.05	487	6216	67.90
ICICINF100	EQ	12-Nov-2021	196.85	205.70	205.70	197.20	199.33	198.82	198.81	28341	56.34	290	26360	93.01
ICICINIFTY	EQ	12-Nov-2021	192.01	167.00	203.50	167.00	194.55	194.55	194.68	587384	1143.51	5390	537513	91.51
ICICINV20	EQ	12-Nov-2021	95.16	96.50	96.81	94.51	96.69	96.72	95.90	21197	20.33	1616	16165	76.26
ICICINXT50	EQ	12-Nov-2021	44.55	45.05	45.29	40.70	44.98	45.10	44.97	28016	12.60	897	20332	72.57
ICICIPHARM	EQ	12-Nov-2021	86.10	86.10	86.77	86.00	86.60	86.59	86.37	18409	15.90	127	12670	68.83
ICICIPRULI	EQ	12-Nov-2021	642.05	648.35	679.95	642.20	673.50	672.60	670.93	4491815	30136.93	96869	991977	22.08
ICICISENSX	EQ	12-Nov-2021	651.22	652.00	658.00	652.00	657.51	657.51	656.47	189	1.24	37	143	75.66
ICICITECH	EQ	12-Nov-2021	361.79	361.50	370.00	361.50	369.85	368.95	367.71	25585	94.08	427	16474	64.39
ICIL	EQ	12-Nov-2021	252.85	255.65	272.40	254.05	263.50	264.25	266.65	1296828	3457.97	22406	554714	42.77
ICRA	EQ	12-Nov-2021	3520.80	3521.75	3602.05	3520.80	3529.10	3531.10	3557.92	1570	55.86	470	975	62.10
IDBI	EQ	12-Nov-2021	53.30	53.45	54.20	52.55	52.90	52.85	53.25	9578754	5100.50	18803	3437049	35.88
IDBIGOLD	EQ	12-Nov-2021	4507.00	4545.00	4545.00	4481.25	4510.00	4510.85	4512.46	104	4.69	49	64	61.54
IDEA	EQ	12-Nov-2021	9.85	9.95	10.45	9.95	10.25	10.30	10.25	285024686	29216.99	154050	75529286	26.50
IDFC	EQ	12-Nov-2021	57.25	57.90	64.40	57.35	62.60	62.90	61.86	46196447	28575.04	89499	15755104	34.10
IDFCFIRSTB	EQ	12-Nov-2021	50.90	51.35	52.10	50.40	51.70	51.65	51.31	25653038	13162.71	54591	6405933	24.97
IDFCFIRSTB	N9	12-Nov-2021	5380.00	5380.00	5380.00	5380.00	5380.00	5380.00	5380.00	4	0.22	1	4	100.00
IDFCFIRSTB	NB	12-Nov-2021	5238.02	5238.00	5275.00	5201.01	5275.00	5275.00	5231.51	16	0.84	5	12	75.00
IDFCFIRSTB	NC	12-Nov-2021	11178.00	11220.00	11220.00	11179.00	11179.00	11179.00	11205.09	11	1.23	2	11	100.00
IDFNIFTYET	EQ	12-Nov-2021	187.39	195.70	195.70	188.42	189.30	189.30	188.94	67	0.13	9	34	50.75
IEX	EQ	12-Nov-2021	788.80	792.30	807.00	786.10	793.00	793.10	796.36	7158010	57003.64	132024	1388473	19.40
IFBAGRO	EQ	12-Nov-2021	683.50	676.20	697.60	674.00	679.00	677.30	682.15	10848	74.00	1290	5641	52.00
IFBIND	EQ	12-Nov-2021	1268.50	1268.55	1274.85	1262.00	1270.00	1270.15	1268.26	10548	133.78	1927	6208	58.85
IFCI	EQ	12-Nov-2021	12.25	12.00	12.30	12.00	12.15	12.20	12.14	2695315	327.31	13761	1225072	45.45
IFCI	NH	12-Nov-2021	1093.51	1025.05	1025.05	1003.02	1004.12	1005.03	1006.64	5856	58.95	145	5365	91.62
IFCI	NL	12-Nov-2021	1063.98	1060.00	1067.17	1060.00	1061.60	1061.60	1065.84	938	10.00	22	938	100.00
IFGLEXPOR	EQ	12-Nov-2021	310.05	310.10	318.00	307.90	310.50	310.60	312.52	19558	61.12	809	13846	70.79
IGARASHI	EQ	12-Nov-2021	520.60	523.50	525.50	509.00	509.90	510.05	513.64	53626	275.44	2462	31962	59.60
IGL	EQ	12-Nov-2021	499.65	502.95	505.60	496.00	497.80	497.70	499.66	1170158	5846.76	23026	402518	34.40
IGPL	EQ	12-Nov-2021	811.50	820.00	820.00	786.00	794.85	791.55	797.03	87159	694.68	5267	35121	40.30
IIFCL	N2	12-Nov-2021	1139.00	1212.30	1212.30	1212.30	1212.30	1212.30	1212.30	319	3.87	1	319	100.00
IIFCL	N4	12-Nov-2021	1442.88	1449.70	1449.70	1449.60	1449.70	1449.70	1449.66	597	8.65	28	597	100.00
IIFL	EQ	12-Nov-2021	338.95	336.10	352.90	336.10	346.40	347.80	346.40	614595	2128.97	9036	428066	69.65
IIFL	N2	12-Nov-2021	1073.00	1065.00	1065.00	1060.11	1060.11	1060.11	1064.98	231	2.46	5	231	100.00
IIFL	N4	12-Nov-2021	1029.41	1025.50	1035.00	1025.50	1035.00	1035.00	1033.59	61	0.63	6	60	98.36
IIFL	N6	12-Nov-2021	1029.90	1020.00	1032.00	1020.00	1025.99	1025.99	1025.63	388	3.98	9	288	74.23
IIFL	N9	12-Nov-2021	1020.00	1021.05	1021.05	1010.05	1010.05	1010.05	1016.15	300	3.05	4	300	100.00
IIFL	ND	12-Nov-2021	1147.90	1186.00	1186.00	1186.00	1186.00	1186.00	1186.00	158	1.87	1	158	100.00
IIFL	NE	12-Nov-2021	1011.00	998.50	1012.80	998.50	1012.80	1012.80	1001.30	275	2.75	4	237	86.18
IIFL	NF	12-Nov-2021	983.97	986.00	986.00	970.00	984.00	981.63	978.59	4076	39.89	117	2846	69.82
IIFL	NH	12-Nov-2021	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	100	1.00	1	100	100.00
IIFL	NJ	12-Nov-2021	1001.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	150	1.51	1	150	100.00
IIFL	NL	12-Nov-2021	990.54	988.00	990.45	987.00	990.45	990.45	987.78	593	5.86	11	593	100.00
IIFL	NM	12-Nov-2021	994.10	994.00	994.00	994.00	994.00	994.00	994.00	91	0.90	3	91	100.00
IIFLSEC	EQ	12-Nov-2021	98.80	99.80	99.80	97.75	98.50	98.35	98.54	239843	236.34	2365	134958	56.27
IIFLWAM	EQ	12-Nov-2021	1596.80	1604.80	1777.00	1557.20	1578.00	1576.50	1618.59	60946	986.47	9613	13137	21.56
IIHFL	N5	12-Nov-2021	982.85	989.02	990.00	987.00	990.00	989.90	988.46	9049	89.45	34	9049	100.00
IIHFL	N6	12-Nov-2021	950.00	880.01	956.00	880.01	956.00	956.00	944.75	24	0.23	4	22	91.67
IITL	BE	12-Nov-2021	66.55	69.50	69.80	64.05	67.60	67.60	66.74	12744	8.51	34	-	-
IL&FSENGG	BZ	12-Nov-2021	5.60	5.85	5.85	5.40	5.85	5.85	5.77	121824	7.03	160	-	-
IL&FSTRANS	BZ	12-Nov-2021	4.40	4.60	4.60	4.50	4.60	4.60	4.59	145886	6.70	146	-	-
IMAGICAA	BE	12-Nov-2021	12.15	12.40	12.40	11.55	12.25	12.00	11.92	71555	8.53	387	-	-
IMFA	EQ	12-Nov-2021	742.00	742.00	771.00	733.00	733.00	738.15	750.70	16752	125.76	671	11826	70.59
IMPAL	EQ	12-Nov-2021	780.75	772.95	784.00	770.80	770.80	776.25	778.90	1269	9.88	219	497	39.16
INCREDIBLE	EQ	12-Nov-2021	26.70	26.05	27.40	25.65	25.65	25.90	26.31	14561	3.83	149	6743	46.31
INDBANK	EQ	12-Nov-2021	23.25	23.45	23.50	22.50	23.00	23.05	22.99	45332	10.42	381	30831	68.01
INDHOTEL	EQ	12-Nov-2021	207.90	210.75	214.95	209.00	214.50	214.30	212.33	6719530	14267.45	43941	1519770	22.62
INDIACEM	EQ	12-Nov-2021	213.00	214.00	214.65	207.55	209.75	209.35	209.85	2769027	5810.76	24677	688248	24.86
INDIAGLYCO	EQ	12-Nov-2021	1006.85	1015.80	1015.95	948.05	973.00	973.40	991.88	141895	1407.43	10083	71358	50.29
INDIAMART	EQ	12-Nov-2021	7511.65	7551.00	7762.95	7502.00	7536.00	7544.10	7610.76	202449	15407.90	29828	31322	15.47
INDIANB	EQ	12-Nov-2021	172.30	173.35	174.60	168.00	168.85	168.95	170.16	2738390	4659.57	23441	1007823	36.80
INDIANCARD	EQ	12-Nov-2021	185.45	185.45	189.00	180.30	186.45	185.60	183.86	1714	3.15	94	1196	69.78
INDIANHUME	EQ	12-Nov-2021	192.95	202.15	218.05	202.15	208.40	208.85	212.28	1145142	2430.95	30288	253711	22.16
INDIGO	EQ	12-Nov-2021	2147.45	2164.00	2324.95	2160.00	2312.00	2306.25	2275.82	4162955	94741.19	185603	386977	9.30
INDIGOPNTS	EQ	12-Nov-2021	2326.30	2326.30	2333.15	2295.00	2298.00	2298.70	2303.75	18674	430.20	4332	11154	59.73
INDIGRID	IV	12-Nov-2021	139.94	140.80	140.90	139.01	140.10	140.73	140.08	291750	408.69	792	280904	96.28
INDIGRID	NJ	12-Nov-2021	1074.25	1074.50	1076.98	1074.00	1074.16	1074.23	1075.61	2100	22.59	16	1900	90.48
INDLMETER	EQ	12-Nov-2021	12.45	12.90	12.90	11.75	11.75	11.95	12.07	16216	1.96	137	12503	77.10
INDNIPPON	EQ	12-Nov-2021	396.85	400.40	403.75	390.20	392.30	392.55	396.43	22351	88.61	1213	12534	56.08
INDOCO	EQ	12-Nov-2021	428.70	430.00	431.90	407.60	421.00	420.05	417.16	335036	1397.65	12369	165523	49.40
INDORAMA	EQ	12-Nov-2021	48.75	48.90	50.40	48.70	48.80	49.05	49.16	56333	27.70	573	36451	64.71
INDOSOLAR	BZ	12-Nov-2021	3.75	3.60	3.60	3.60	3.60	3.60	3.60	249411	8.98	409	-	-
INDOSTAR	EQ	12-Nov-2021	278.15	278.25	286.50	272.05	273.75	273.50	277.45	109463	303.70	2837	73027	66.71
INDOTECH	EQ	12-Nov-2021	184.55	193.75	193.75	175.50	178.05	179.95	188.78	142642	269.28	1637	55450	38.87
INDOTHAI	EQ	12-Nov-2021	111.90	113.55	114.90	111.80	114.80	113.95	113.81	31788	36.18	831	20649	64.96
INDOWIND	EQ	12-Nov-2021	12.40	13.00	13.00	13.00	13.00	13.00	13.00	79491	10.33	209	79481	99.99
INDRAMEDCO	EQ	12-Nov-2021	77.90	78.65	78.70	75.20	75.90	75.45	76.34	150585	114.95	2883	72938	48.44
INDSWFTLAB	EQ	12-Nov-2021	74.60	75.80	75.80	73.65	74.25	74.35	74.35	119622	88.94	1096	84591	70.72
INDSWFTLTD	EQ	12-Nov-2021	14.60	15.20	15.20	13.90	13.90	13.90	14.48	93307	13.51	299	69637	74.63
INDTERRAIN	EQ	12-Nov-2021	50.15	51.00	51.80	48.00	48.10	48.25	49.32	343430	169.37	3565	193220	56.26
INDUSINDBK	EQ	12-Nov-2021	1033.30	1040.00	1043.50	1028.55	1037.95	1037.05	1037.10	3479296	36083.82	125446	1552813	44.63
INDUSTOWER	EQ	12-Nov-2021	291.15	292.70	296.90	290.55	293.40	293.10	293.87	3211857	9438.79	37466	1836069	57.17
INEOSSTYRO	EQ	12-Nov-2021	1562.15	1570.00	1599.00	1520.00	1528.00	1527.60	1560.52	65402	1020.61	5297	33860	51.77
INFIBEAM	EQ	12-Nov-2021	43.80	44.00	44.70	43.60	44.65	44.40	44.08	1890597	833.36	6606	833323	44.08
INFOBEAN	BE	12-Nov-2021	435.20	436.00	445.00	413.45	413.45	413.45	415.59	27391	113.84	626	-	-
INFOMEDIA	BE	12-Nov-2021	5.15	5.15	5.15	4.90	4.90	4.90	4.91	3706	0.18	11	-	-
INFRABEES	EQ	12-Nov-2021	544.30	551.99	552.89	539.50	552.89	551.68	548.90	1861	10.22	102	1460	78.45
INFY	EQ	12-Nov-2021	1733.30	1743.00	1782.85	1738.05	1779.50	1780.20	1766.51	5069009	89544.37	142273	3421192	67.49
INGERRAND	EQ	12-Nov-2021	1275.25	1300.00	1300.00	1194.65	1203.00	1214.90	1257.96	163117	2051.94	18788	46106	28.27
INNOVANA	SM	12-Nov-2021	192.95	202.55	202.55	202.50	202.55	202.55	202.55	10000	20.25	10	9000	90.00
INNOVATIVE	SM	12-Nov-2021	11.60	12.15	12.15	12.15	12.15	12.15	12.15	18000	2.19	5	18000	100.00
INOXLEISUR	EQ	12-Nov-2021	429.05	431.40	441.70	423.00	440.00	438.70	432.24	310246	1341.02	11951	108159	34.86
INOXWIND	EQ	12-Nov-2021	135.05	136.00	137.15	129.10	130.60	130.65	132.84	622344	826.75	9036	280637	45.09
INSECTICID	EQ	12-Nov-2021	649.85	649.85	669.70	637.00	656.50	656.95	653.07	59042	385.58	5018	15686	26.57
INSPIRISYS	EQ	12-Nov-2021	54.15	54.05	54.40	51.60	51.60	52.85	52.90	49200	26.03	631	26425	53.71
INTELLECT	EQ	12-Nov-2021	740.80	741.30	746.40	721.15	724.00	725.75	735.18	278818	2049.81	15971	132798	47.63
INTENTECH	EQ	12-Nov-2021	71.85	72.00	73.70	68.50	68.85	68.90	69.54	63079	43.86	1158	40995	64.99
INTLCONV	EQ	12-Nov-2021	65.50	65.50	65.85	64.60	65.50	65.20	65.15	8430	5.49	171	5942	70.49
INVENTURE	EQ	12-Nov-2021	2.65	2.70	3.00	2.70	2.90	2.90	2.87	15842729	454.02	7413	8504875	53.68
IOB	EQ	12-Nov-2021	21.40	21.45	21.60	21.20	21.30	21.30	21.34	2455144	523.99	4821	902193	36.75
IOC	EQ	12-Nov-2021	133.30	134.00	134.80	132.05	133.20	132.95	133.13	9503361	12651.53	54366	4484754	47.19
IOLCP	EQ	12-Nov-2021	553.80	556.00	557.00	540.00	540.50	541.00	544.93	235188	1281.62	9474	139456	59.30
IPCALAB	EQ	12-Nov-2021	2210.00	2210.95	2229.95	2120.10	2220.00	2218.95	2178.15	463237	10089.98	33868	205671	44.40
IPL	EQ	12-Nov-2021	322.70	325.60	327.50	321.00	321.80	322.55	323.28	124574	402.73	3521	74677	59.95
IRB	EQ	12-Nov-2021	226.55	228.60	230.50	223.00	226.50	227.70	227.51	1902941	4329.37	15168	906511	47.64
IRBINVIT	IV	12-Nov-2021	57.22	57.10	57.70	57.05	57.41	57.43	57.42	160811	92.34	604	129369	80.45
IRCON	EQ	12-Nov-2021	48.65	49.00	49.95	48.55	48.80	48.80	49.16	4058087	1994.90	16064	1200344	29.58
IRCTC	EQ	12-Nov-2021	847.30	853.00	876.00	847.00	865.00	864.85	862.67	9255302	79842.93	231605	3398739	36.72
IREDA	N4	12-Nov-2021	1135.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	300	3.45	5	300	100.00
IREDA	N7	12-Nov-2021	1266.00	1272.99	1278.00	1272.99	1278.00	1278.00	1274.93	250	3.19	8	250	100.00
IRFC	EQ	12-Nov-2021	24.55	24.55	24.65	24.20	24.50	24.40	24.38	9367045	2283.52	20866	4852499	51.80
IRFC	N1	12-Nov-2021	1015.01	1012.55	1016.00	1012.55	1016.00	1016.00	1012.71	210	2.13	2	200	95.24
IRFC	N3	12-Nov-2021	1077.99	1033.75	1037.05	1033.75	1037.05	1037.05	1035.43	31	0.32	3	16	51.61
IRFC	N4	12-Nov-2021	1145.30	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	2196	25.12	3	2196	100.00
IRFC	N7	12-Nov-2021	1137.51	1136.87	1136.87	1136.87	1136.87	1136.87	1136.87	3	0.03	1	3	100.00
IRFC	N9	12-Nov-2021	1155.00	1160.00	1190.00	1159.99	1160.00	1160.00	1161.47	743	8.63	11	743	100.00
IRFC	NA	12-Nov-2021	1293.99	1284.00	1292.00	1271.31	1289.99	1290.23	1281.22	800	10.25	10	501	62.63
IRFC	ND	12-Nov-2021	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	600	6.87	1	600	100.00
IRFC	NE	12-Nov-2021	1301.60	1352.99	1352.99	1306.10	1306.10	1306.10	1326.94	18	0.24	3	17	94.44
IRFC	NI	12-Nov-2021	1095.01	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	9	0.10	1	9	100.00
IRFC	NJ	12-Nov-2021	1199.19	1199.19	1199.19	1199.19	1199.19	1199.19	1199.19	7	0.08	1	7	100.00
IRFC	NK	12-Nov-2021	1265.61	1258.75	1274.99	1258.75	1274.99	1274.99	1268.99	1072	13.60	19	596	55.60
IRFC	NN	12-Nov-2021	1104.99	1129.99	1129.99	1109.00	1111.00	1109.86	1116.53	151	1.69	7	150	99.34
IRFC	NO	12-Nov-2021	1211.50	1211.50	1216.50	1211.50	1216.50	1216.50	1215.98	1475	17.94	17	1475	100.00
IRIS	EQ	12-Nov-2021	147.95	148.75	151.55	144.90	149.75	148.55	149.45	19337	28.90	499	13058	67.53
IRISDOREME	EQ	12-Nov-2021	223.05	215.75	234.20	215.75	230.75	232.15	231.58	29019	67.20	357	14665	50.54
ISEC	EQ	12-Nov-2021	778.45	779.00	806.00	770.00	799.00	801.70	792.54	356806	2827.82	13360	135018	37.84
ISFT	EQ	12-Nov-2021	171.20	176.95	185.00	168.10	185.00	183.75	178.09	173112	308.29	6068	98416	56.85
ISGEC	EQ	12-Nov-2021	699.70	705.00	708.65	640.95	647.00	644.70	665.01	236108	1570.13	12532	128936	54.61
ISMTLTD	EQ	12-Nov-2021	31.30	31.95	32.40	29.80	29.95	29.90	30.42	155939	47.44	535	104919	67.28
ITC	EQ	12-Nov-2021	230.00	231.20	233.95	229.15	232.85	232.90	231.88	11855531	27490.79	99013	4459244	37.61
ITDC	EQ	12-Nov-2021	394.70	394.45	404.00	384.10	389.00	390.50	393.40	47147	185.48	3023	13312	28.24
ITDCEM	EQ	12-Nov-2021	78.15	78.15	78.75	76.05	76.95	77.20	77.26	534029	412.59	5097	315596	59.10
ITI	EQ	12-Nov-2021	119.65	120.30	121.90	116.80	117.85	117.95	118.65	487558	578.50	6472	161229	33.07
IVC	EQ	12-Nov-2021	6.20	6.30	6.30	6.00	6.00	6.05	6.06	317077	19.23	493	225424	71.09
IVP	EQ	12-Nov-2021	133.05	139.60	139.60	125.50	129.80	129.75	130.03	14167	18.42	548	9312	65.73
IVZINGOLD	EQ	12-Nov-2021	4405.65	4375.10	4418.00	4375.10	4417.95	4417.95	4400.85	31	1.36	12	26	83.87
IVZINNIFTY	EQ	12-Nov-2021	1948.75	1960.00	1971.95	1960.00	1971.95	1971.95	1970.86	12	0.24	3	10	83.33
IWEL	BE	12-Nov-2021	896.80	888.00	934.95	863.15	874.05	875.85	887.78	767	6.81	70	-	-
IZMO	EQ	12-Nov-2021	89.15	91.00	91.00	88.00	90.00	90.15	89.65	34199	30.66	722	23458	68.59
J&KBANK	EQ	12-Nov-2021	45.80	46.25	46.75	44.75	45.95	46.00	45.82	4229344	1937.98	13705	1337181	31.62
JAGRAN	EQ	12-Nov-2021	66.30	66.15	67.30	65.30	65.70	65.70	66.55	226636	150.84	3161	150615	66.46
JAGSNPHARM	EQ	12-Nov-2021	163.05	166.80	166.80	160.05	162.55	162.95	163.41	67316	110.00	1737	40212	59.74
JAIBALAJI	EQ	12-Nov-2021	65.45	66.00	66.90	64.00	64.50	64.65	64.77	113859	73.75	2602	53660	47.13
JAICORPLTD	EQ	12-Nov-2021	126.10	126.90	127.25	124.40	124.45	124.85	125.59	513797	645.30	4679	179242	34.89
JAINAM	SM	12-Nov-2021	75.00	75.00	75.00	75.00	75.00	75.00	75.00	10000	7.50	5	10000	100.00
JAINSTUDIO	BZ	12-Nov-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	87	0.00	4	-	-
JAIPURKURT	EQ	12-Nov-2021	53.55	53.00	56.00	53.00	55.50	55.65	54.89	10070	5.53	121	6387	63.43
JAKHARIA	SM	12-Nov-2021	172.95	141.00	170.00	141.00	170.00	170.00	155.50	1600	2.49	2	0	0.00
JALAN	SM	12-Nov-2021	11.00	11.00	11.00	11.00	11.00	11.00	11.00	3000	0.33	1	3000	100.00
JAMNAAUTO	EQ	12-Nov-2021	105.25	106.75	106.85	102.25	105.00	104.10	103.91	1165116	1210.66	14234	496755	42.64
JASH	EQ	12-Nov-2021	488.50	494.00	494.00	480.00	483.00	482.40	485.24	5089	24.69	315	3311	65.06
JAYAGROGN	EQ	12-Nov-2021	236.20	235.10	240.60	234.55	234.55	235.05	236.35	22236	52.56	882	12620	56.75
JAYBARMARU	EQ	12-Nov-2021	189.45	190.00	191.75	185.90	188.00	187.50	187.91	28457	53.47	1895	15654	55.01
JAYNECOIND	BE	12-Nov-2021	29.25	30.50	30.70	28.70	30.60	30.65	30.17	407131	122.82	730	-	-
JAYSREETEA	EQ	12-Nov-2021	105.70	107.50	107.50	103.05	103.60	103.70	105.09	90076	94.66	1886	41990	46.62
JBCHEPHARM	EQ	12-Nov-2021	1668.95	1650.00	1679.80	1615.95	1665.00	1661.45	1654.40	194027	3209.99	11040	99823	51.45
JBFIND	EQ	12-Nov-2021	21.50	21.95	22.00	20.45	20.45	20.50	20.78	501421	104.18	1104	450450	89.83
JBMA	EQ	12-Nov-2021	702.40	729.95	729.95	699.00	702.50	703.10	710.04	133218	945.90	9539	45408	34.09
JCHAC	EQ	12-Nov-2021	2070.90	2079.95	2124.00	2070.00	2076.95	2077.45	2084.30	7084	147.65	2307	3382	47.74
JETAIRWAYS	BZ	12-Nov-2021	93.15	91.35	94.90	90.90	92.20	92.40	91.87	97564	89.63	1449	-	-
JETFREIGHT	SM	12-Nov-2021	48.00	48.00	49.00	48.00	48.00	48.00	48.64	28000	13.62	7	16000	57.14
JHS	EQ	12-Nov-2021	24.00	24.40	25.40	23.90	25.05	25.25	24.99	188720	47.16	892	98094	51.98
JIKIND	BE	12-Nov-2021	0.65	0.70	0.70	0.70	0.70	0.70	0.70	106980	0.75	22	-	-
JINDALPHOT	EQ	12-Nov-2021	310.25	325.75	325.75	294.75	294.75	297.90	309.35	167724	518.86	5167	70077	41.78
JINDALPOLY	EQ	12-Nov-2021	1029.15	1036.90	1043.05	1020.00	1025.00	1030.55	1031.38	51095	526.98	3664	30216	59.14
JINDALSAW	EQ	12-Nov-2021	110.30	111.00	111.20	108.80	109.35	109.30	109.71	765827	840.16	9530	389933	50.92
JINDALSTEL	EQ	12-Nov-2021	401.75	405.50	407.35	393.05	397.90	398.50	398.88	6996964	27909.24	73313	1790464	25.59
JINDRILL	EQ	12-Nov-2021	142.65	144.70	144.70	139.30	140.60	141.20	141.38	23895	33.78	764	14070	58.88
JINDWORLD	EQ	12-Nov-2021	140.70	142.50	151.50	140.55	147.50	146.85	147.15	391894	576.68	10152	177449	45.28
JISLDVREQS	BE	12-Nov-2021	27.50	27.50	27.85	26.80	26.80	26.90	27.06	11829	3.20	94	-	-
JISLJALEQS	EQ	12-Nov-2021	47.40	47.50	47.80	45.20	45.70	45.90	46.28	2307486	1067.86	5567	1348942	58.46
JITFINFRA	BE	12-Nov-2021	206.30	212.00	212.90	201.00	209.80	207.00	207.51	27070	56.17	413	-	-
JKCEMENT	EQ	12-Nov-2021	3596.05	3628.00	3708.15	3566.10	3689.00	3677.45	3633.25	103002	3742.32	13297	20697	20.09
JKIL	EQ	12-Nov-2021	180.30	181.30	182.80	175.75	178.00	178.70	179.55	163567	293.69	4664	82400	50.38
JKLAKSHMI	EQ	12-Nov-2021	670.15	673.70	678.60	645.55	647.35	651.50	661.04	223604	1478.10	11181	74400	33.27
JKPAPER	EQ	12-Nov-2021	224.30	225.20	228.00	223.60	225.00	224.95	226.10	455169	1029.16	8705	116393	25.57
JKTYRE	EQ	12-Nov-2021	142.85	143.95	144.00	142.00	142.90	142.95	143.07	478218	684.18	9429	208231	43.54
JMA	EQ	12-Nov-2021	70.65	71.75	71.75	69.00	69.05	69.05	70.03	32092	22.48	977	21986	68.51
JMCPROJECT	EQ	12-Nov-2021	105.70	106.50	106.50	103.70	104.00	103.90	104.47	47261	49.37	1298	24141	51.08
JMFINANCIL	EQ	12-Nov-2021	82.55	83.15	83.25	81.50	81.95	82.20	82.24	1197492	984.88	10971	717009	59.88
JMTAUTOLTD	BZ	12-Nov-2021	2.75	2.65	2.80	2.65	2.80	2.75	2.73	180052	4.92	277	-	-
JOCIL	EQ	12-Nov-2021	226.95	228.90	228.90	214.95	217.50	216.95	220.76	18525	40.90	965	12935	69.82
JPASSOCIAT	EQ	12-Nov-2021	8.85	8.90	8.95	8.75	8.85	8.80	8.83	2963563	261.73	10616	2059732	69.50
JPINFRATEC	EQ	12-Nov-2021	2.00	2.05	2.05	2.00	2.05	2.05	2.02	1394476	28.19	8811	828177	59.39
JPOLYINVST	BE	12-Nov-2021	262.35	275.45	275.45	275.45	275.45	275.45	275.45	19650	54.13	123	-	-
JPPOWER	EQ	12-Nov-2021	4.65	4.70	4.80	4.60	4.70	4.70	4.73	16027357	758.17	18825	10754590	67.10
JSL	EQ	12-Nov-2021	179.95	180.95	186.40	180.55	183.90	184.25	184.05	1425054	2622.84	17408	496106	34.81
JSLHISAR	EQ	12-Nov-2021	318.05	319.65	328.45	318.10	327.40	326.95	324.93	230784	749.88	9729	143064	61.99
JSWENERGY	BE	12-Nov-2021	333.55	334.00	334.00	319.75	321.50	322.60	324.93	1189748	3865.79	7138	-	-
JSWHL	EQ	12-Nov-2021	4542.25	4699.90	4699.90	4510.00	4511.20	4523.50	4537.02	719	32.62	255	394	54.80
JSWISPL	EQ	12-Nov-2021	31.65	31.85	32.85	30.50	30.75	31.10	31.55	1184818	373.85	4038	677110	57.15
JSWSTEEL	EQ	12-Nov-2021	667.40	672.05	675.75	663.35	671.45	671.35	669.80	2542949	17032.76	48503	734341	28.88
JTEKTINDIA	EQ	12-Nov-2021	99.60	97.25	99.15	95.90	96.50	96.25	96.84	421353	408.06	6623	233149	55.33
JUBLFOOD	EQ	12-Nov-2021	3900.05	3934.00	4030.00	3930.00	3989.60	4003.75	3994.30	1024622	40926.48	80699	376663	36.76
JUBLINDS	EQ	12-Nov-2021	567.50	574.00	574.00	550.00	553.00	556.45	560.09	26698	149.53	1772	15702	58.81
JUBLINGREA	EQ	12-Nov-2021	642.40	647.70	659.00	644.50	649.00	649.50	649.57	369377	2399.35	11353	162072	43.88
JUBLPHARMA	EQ	12-Nov-2021	611.95	619.90	619.90	605.35	608.10	611.55	610.63	101403	619.20	4766	57466	56.67
JUMPNET	EQ	12-Nov-2021	7.45	7.50	7.50	7.35	7.50	7.45	7.42	1940484	143.90	725	882586	45.48
JUNIORBEES	EQ	12-Nov-2021	458.82	518.50	518.50	431.30	463.00	463.63	462.20	39997	184.86	5501	27404	68.52
JUSTDIAL	EQ	12-Nov-2021	767.45	774.30	791.00	767.30	784.00	785.55	779.82	448485	3497.37	19115	162053	36.13
JYOTHYLAB	EQ	12-Nov-2021	157.70	158.70	160.50	157.95	158.85	158.70	159.06	181544	288.76	4728	90841	50.04
JYOTISTRUC	BZ	12-Nov-2021	19.85	20.60	20.60	19.50	19.85	19.55	19.87	167745	33.34	177	-	-
KABRAEXTRU	EQ	12-Nov-2021	249.00	251.90	253.15	247.85	251.00	252.20	251.51	78522	197.49	5519	34494	43.93
KAJARIACER	EQ	12-Nov-2021	1203.05	1215.35	1215.40	1176.85	1196.00	1194.40	1192.13	223860	2668.70	13047	145785	65.12
KAKATCEM	EQ	12-Nov-2021	246.35	253.75	253.75	237.90	242.95	239.75	241.64	36293	87.70	1845	16626	45.81
KALPATPOWR	EQ	12-Nov-2021	419.35	421.60	423.00	418.85	420.40	420.05	420.29	126505	531.69	3397	96713	76.45
KALYANIFRG	BE	12-Nov-2021	205.85	205.85	205.85	200.75	200.75	203.50	201.41	1180	2.38	33	-	-
KALYANKJIL	EQ	12-Nov-2021	79.85	80.40	80.50	77.25	78.30	78.05	78.69	1430120	1125.41	10295	839071	58.67
KAMATHOTEL	EQ	12-Nov-2021	61.15	62.50	62.50	60.00	60.05	60.55	60.81	61434	37.36	1171	40937	66.64
KAMDHENU	EQ	12-Nov-2021	246.75	249.00	256.35	240.70	243.00	244.25	249.95	89167	222.87	3294	36506	40.94
KANANIIND	EQ	12-Nov-2021	8.35	8.40	8.40	8.05	8.15	8.15	8.19	10646	0.87	102	6691	62.85
KANORICHEM	EQ	12-Nov-2021	178.50	175.00	176.85	169.60	169.60	169.60	171.15	46542	79.66	601	38523	82.77
KANPRPLA	EQ	12-Nov-2021	172.90	175.95	181.45	175.95	177.00	176.95	179.04	79665	142.63	1639	66568	83.56
KANSAINER	EQ	12-Nov-2021	579.65	588.95	604.90	584.00	592.00	596.55	599.53	1262527	7569.21	23615	936234	74.16
KAPSTON	EQ	12-Nov-2021	87.25	91.20	91.60	88.30	91.60	91.60	91.35	8836	8.07	81	8607	97.41
KARDA	EQ	12-Nov-2021	19.20	19.45	19.55	18.25	18.25	18.35	18.51	2209571	409.02	2716	1147055	51.91
KARMAENG	EQ	12-Nov-2021	21.80	21.90	22.70	21.55	22.10	21.95	22.04	12149	2.68	158	5351	44.04
KARURVYSYA	EQ	12-Nov-2021	57.90	58.30	60.15	57.45	59.95	59.70	59.25	18344027	10868.16	49296	7170340	39.09
KAVVERITEL	BE	12-Nov-2021	7.15	7.50	7.50	7.50	7.50	7.50	7.50	16582	1.24	79	-	-
KAYA	EQ	12-Nov-2021	496.90	507.70	509.85	490.05	490.50	493.20	495.57	11468	56.83	859	6794	59.24
KCP	EQ	12-Nov-2021	145.15	143.30	146.10	140.00	140.85	140.95	142.26	340567	484.48	6754	170912	50.18
KCPSUGIND	EQ	12-Nov-2021	22.75	22.75	22.90	22.05	22.25	22.30	22.34	140628	31.42	706	93232	66.30
KDDL	EQ	12-Nov-2021	601.50	605.65	614.15	590.50	602.80	597.15	607.28	17339	105.30	1877	12449	71.80
KEC	EQ	12-Nov-2021	461.50	467.50	472.35	455.65	456.40	457.10	461.14	297922	1373.83	7576	74143	24.89
KECL	BE	12-Nov-2021	25.25	25.20	25.90	24.30	24.50	24.50	24.76	47327	11.72	311	-	-
KEERTI	EQ	12-Nov-2021	20.35	20.00	20.95	20.00	20.40	20.30	20.53	17163	3.52	114	13645	79.50
KEI	EQ	12-Nov-2021	987.20	985.00	1014.50	983.55	1001.65	1009.30	997.31	295068	2942.75	9275	163292	55.34
KELLTONTEC	EQ	12-Nov-2021	50.80	52.00	52.00	49.35	49.90	49.85	50.15	432207	216.73	6890	202005	46.74
KENNAMET	EQ	12-Nov-2021	1554.45	1577.80	1580.20	1545.00	1565.00	1568.55	1562.61	14209	222.03	1694	6946	48.88
KERNEX	BE	12-Nov-2021	98.80	97.05	102.95	97.00	101.80	100.25	100.15	12334	12.35	150	-	-
KESORAMIND	EQ	12-Nov-2021	63.30	63.30	64.10	62.95	63.70	63.45	63.54	218087	138.57	2135	103408	47.42
KEYFINSERV	EQ	12-Nov-2021	102.00	101.10	107.00	98.80	106.00	101.05	100.57	10535	10.60	508	5597	53.13
KHADIM	EQ	12-Nov-2021	307.15	307.55	309.15	293.20	296.30	296.10	301.27	203060	611.76	2904	150288	74.01
KHAICHEM	EQ	12-Nov-2021	68.35	69.00	69.20	65.85	66.60	66.50	67.79	98987	67.10	1413	70397	71.12
KHAITANLTD	BE	12-Nov-2021	33.45	34.50	34.50	32.30	34.40	34.40	34.33	172	0.06	11	-	-
KHANDSE	EQ	12-Nov-2021	17.70	16.70	17.55	16.70	16.80	17.35	17.11	6901	1.18	43	1137	16.48
KHFM	SM	12-Nov-2021	59.00	59.00	59.00	59.00	59.00	59.00	59.00	3000	1.77	1	3000	100.00
KICL	EQ	12-Nov-2021	1996.40	2048.00	2048.00	1989.00	1999.00	1993.50	2000.96	388	7.76	143	265	68.30
KILITCH	EQ	12-Nov-2021	170.60	174.55	175.00	171.20	172.10	172.45	173.50	3966	6.88	114	3174	80.03
KILPP	E1	12-Nov-2021	35.25	35.25	35.60	34.70	35.25	35.25	35.13	44402	15.60	484	34291	77.23
KIMS	EQ	12-Nov-2021	1217.90	1215.00	1217.75	1181.60	1193.10	1201.05	1205.51	159370	1921.22	18687	95948	60.20
KINGFA	EQ	12-Nov-2021	958.60	958.00	968.90	950.10	950.10	958.30	958.94	1271	12.19	204	917	72.15
KIOCL	EQ	12-Nov-2021	269.30	267.00	273.75	265.50	266.95	268.20	269.28	35608	95.88	4011	15991	44.91
KIRIINDUS	EQ	12-Nov-2021	508.75	511.90	519.30	486.00	492.00	490.00	505.14	454795	2297.35	17882	154135	33.89
KIRLFER	EQ	12-Nov-2021	231.30	232.00	240.95	231.75	238.10	239.35	236.83	123864	293.35	4088	74182	59.89
KIRLOSBROS	BE	12-Nov-2021	386.60	388.00	388.00	373.70	380.00	378.85	378.86	12253	46.42	239	-	-
KIRLOSENG	EQ	12-Nov-2021	200.85	200.90	203.85	198.50	200.80	200.80	200.52	477527	957.55	2769	400002	83.77
KIRLOSIND	EQ	12-Nov-2021	1604.25	1575.00	1616.95	1575.00	1590.00	1587.10	1594.62	2448	39.04	400	1547	63.19
KITEX	EQ	12-Nov-2021	165.60	166.95	166.95	157.50	160.95	160.65	161.01	621202	1000.20	10317	369425	59.47
KKCL	EQ	12-Nov-2021	1196.90	1206.90	1206.90	1189.00	1196.25	1198.80	1197.92	23372	279.98	1973	15859	67.85
KMSUGAR	EQ	12-Nov-2021	26.75	26.25	26.90	26.20	26.20	26.25	26.35	185752	48.94	830	115866	62.38
KNRCON	EQ	12-Nov-2021	291.55	293.80	302.05	266.35	287.00	284.75	281.46	1542692	4342.04	37076	336900	21.84
KOKUYOCMLN	EQ	12-Nov-2021	69.10	69.45	70.65	69.05	69.55	69.55	69.75	107822	75.20	1674	62757	58.20
KOLTEPATIL	EQ	12-Nov-2021	326.30	328.45	331.85	321.90	325.20	327.45	326.19	307117	1001.78	7300	88091	28.68
KOPRAN	EQ	12-Nov-2021	234.10	237.90	237.90	225.55	226.90	226.80	230.87	183571	423.81	2651	135210	73.66
KOTAKBANK	EQ	12-Nov-2021	2054.10	2068.00	2080.00	2053.05	2078.00	2074.70	2066.16	1434428	29637.63	76866	790229	55.09
KOTAKBKETF	EQ	12-Nov-2021	389.67	396.68	396.68	389.13	391.58	391.27	390.59	31979	124.91	473	10747	33.61
KOTAKGOLD	EQ	12-Nov-2021	43.05	42.63	43.05	42.63	42.74	42.72	42.81	254592	108.98	975	157639	61.92
KOTAKIT	EQ	12-Nov-2021	35.95	36.50	37.20	36.00	36.51	36.79	36.68	77424	28.40	324	53150	68.65
KOTAKNIFTY	EQ	12-Nov-2021	188.40	189.83	191.00	187.59	190.89	190.86	189.75	13569	25.75	363	7356	54.21
KOTAKNV20	EQ	12-Nov-2021	96.79	97.80	98.00	96.79	97.92	97.76	97.60	9155	8.94	155	7935	86.67
KOTAKPSUBK	EQ	12-Nov-2021	286.09	287.00	288.75	282.28	287.50	284.56	284.19	21123	60.03	580	7843	37.13
KOTARISUG	EQ	12-Nov-2021	35.05	35.60	35.60	33.80	34.20	34.05	34.40	101150	34.80	913	67034	66.27
KOTHARIPET	EQ	12-Nov-2021	56.10	57.15	59.10	56.55	57.85	57.70	57.74	441910	255.17	3752	304679	68.95
KOTHARIPRO	EQ	12-Nov-2021	102.50	98.00	102.90	98.00	99.20	99.60	100.84	5105	5.15	190	3033	59.41
KOTYARK	ST	12-Nov-2021	53.05	55.70	55.70	55.70	55.70	55.70	55.70	48000	26.74	24	48000	100.00
KOVAI	EQ	12-Nov-2021	1680.80	1690.00	1700.00	1671.05	1695.00	1688.25	1690.92	1894	32.03	376	1283	67.74
KPIGLOBAL	EQ	12-Nov-2021	200.40	201.00	204.55	193.20	196.55	197.00	196.05	72046	141.25	1204	55309	76.77
KPITTECH	EQ	12-Nov-2021	403.70	406.40	435.60	398.55	430.00	429.65	421.15	3407736	14351.80	97056	1531307	44.94
KPRMILL	EQ	12-Nov-2021	538.50	542.50	547.50	524.90	536.00	532.55	536.46	431476	2314.70	23751	254636	59.02
KRBL	EQ	12-Nov-2021	262.65	264.00	265.85	252.00	253.10	253.55	258.26	688136	1777.18	10489	367440	53.40
KREBSBIO	EQ	12-Nov-2021	166.00	164.20	172.70	164.15	170.00	168.80	168.65	23094	38.95	582	14703	63.67
KRIDHANINF	EQ	12-Nov-2021	4.95	4.90	5.05	4.85	5.00	5.00	4.99	56830	2.83	115	45652	80.33
KRISHANA	EQ	12-Nov-2021	162.50	164.90	166.90	161.50	166.00	164.15	164.14	3585	5.88	142	2066	57.63
KRITI	EQ	12-Nov-2021	132.20	128.55	134.20	126.10	129.90	127.45	130.15	56350	73.34	1663	34047	60.42
KRSNAA	EQ	12-Nov-2021	696.40	700.00	702.85	683.45	690.00	689.45	690.21	28616	197.51	2832	16634	58.13
KSB	EQ	12-Nov-2021	1313.40	1329.00	1329.00	1253.40	1270.00	1272.30	1279.33	47897	612.76	4732	25381	52.99
KSCL	EQ	12-Nov-2021	537.85	543.90	543.90	518.00	523.25	523.35	526.17	274192	1442.71	11603	86292	31.47
KSHITIJPOL	SM	12-Nov-2021	33.10	33.50	33.50	33.50	33.50	33.50	33.50	4666	1.56	1	4666	100.00
KSL	EQ	12-Nov-2021	366.35	368.20	369.55	361.00	361.70	361.70	363.50	31745	115.39	1691	17476	55.05
KSOLVES	SM	12-Nov-2021	316.70	313.25	332.00	313.25	328.00	329.10	323.52	16400	53.06	39	12800	78.05
KTKBANK	EQ	12-Nov-2021	78.35	79.20	79.25	76.30	77.25	77.20	77.24	5172650	3995.54	18667	1627298	31.46
KUANTUM	EQ	12-Nov-2021	82.90	84.70	89.00	83.50	84.95	86.10	84.96	149152	126.72	1008	30450	20.42
L&TFH	EQ	12-Nov-2021	85.40	85.60	86.25	85.00	86.00	86.00	85.60	3602112	3083.36	16005	786035	21.82
L&TFINANCE	NC	12-Nov-2021	1110.00	1110.00	1110.00	1098.00	1102.94	1102.94	1100.69	790	8.70	30	790	100.00
L&TFINANCE	NE	12-Nov-2021	1060.64	1055.20	1079.00	1011.76	1011.76	1039.78	1056.86	258	2.73	12	206	79.84
L&TFINANCE	NY	12-Nov-2021	1080.05	1082.15	1088.00	1082.15	1088.00	1088.00	1086.33	35	0.38	3	35	100.00
L&TFINANCE	Y7	12-Nov-2021	1075.00	1075.00	1075.00	1070.00	1070.00	1070.00	1072.42	31	0.33	2	16	51.61
L&TFINANCE	Y9	12-Nov-2021	1129.00	1140.00	1160.00	1140.00	1140.00	1140.00	1141.82	220	2.51	10	220	100.00
LAGNAM	EQ	12-Nov-2021	54.00	53.50	54.75	52.50	52.95	52.80	53.23	18124	9.65	137	12226	67.46
LAKPRE	BZ	12-Nov-2021	4.85	4.90	4.95	4.85	4.85	4.85	4.86	110	0.01	3	-	-
LALPATHLAB	EQ	12-Nov-2021	3572.00	3580.00	3663.00	3576.00	3645.05	3636.00	3625.40	91471	3316.19	11930	36625	40.04
LAMBODHARA	EQ	12-Nov-2021	86.55	87.95	88.75	85.55	88.50	88.25	87.53	17911	15.68	631	10028	55.99
LAOPALA	EQ	12-Nov-2021	341.55	341.05	356.00	341.05	351.55	352.10	349.14	188890	659.49	9222	71695	37.96
LASA	EQ	12-Nov-2021	64.05	64.00	64.80	63.10	63.15	63.45	63.90	51030	32.61	685	27374	53.64
LAURUSLABS	EQ	12-Nov-2021	462.20	462.60	472.00	451.00	453.20	452.45	458.63	4250872	19495.92	85621	2120062	49.87
LAXMICOT	EQ	12-Nov-2021	26.00	27.30	27.30	24.80	25.75	26.35	27.02	155873	42.12	608	116317	74.62
LAXMIMACH	EQ	12-Nov-2021	9331.25	9310.00	9830.00	9176.00	9820.00	9780.75	9661.23	26516	2561.77	8001	8686	32.76
LCCINFOTEC	EQ	12-Nov-2021	2.10	2.20	2.20	2.05	2.20	2.20	2.17	1053761	22.87	530	498372	47.29
LEMONTREE	EQ	12-Nov-2021	54.60	55.10	55.10	54.20	54.65	54.65	54.58	1417675	773.79	7852	483984	34.14
LFIC	EQ	12-Nov-2021	126.85	137.45	139.50	119.05	131.40	130.25	132.26	204886	270.98	6478	70332	34.33
LGBBROSLTD	EQ	12-Nov-2021	537.55	540.90	542.75	531.95	535.85	533.80	536.50	71206	382.02	5151	39007	54.78
LGBFORGE	EQ	12-Nov-2021	6.90	6.95	7.15	6.85	7.05	7.10	7.04	223586	15.73	359	188102	84.13
LIBAS	EQ	12-Nov-2021	52.70	53.65	55.25	52.10	54.20	54.10	54.22	575695	312.16	3910	298281	51.81
LIBERTSHOE	EQ	12-Nov-2021	178.20	176.70	180.00	171.50	171.90	172.35	176.11	225104	396.43	6571	68658	30.50
LICHSGFIN	EQ	12-Nov-2021	427.60	430.90	433.50	426.10	430.45	431.05	430.26	2393294	10297.46	44848	943780	39.43
LICNETFGSC	EQ	12-Nov-2021	23.67	22.96	24.60	22.96	23.11	23.24	23.50	19647	4.62	277	9285	47.26
LICNETFN50	EQ	12-Nov-2021	189.19	193.20	193.20	187.41	189.67	189.95	189.89	748	1.42	124	426	56.95
LICNETFSEN	EQ	12-Nov-2021	637.51	650.00	650.00	638.00	647.00	646.31	645.30	392	2.53	82	323	82.40
LICNFNHGP	EQ	12-Nov-2021	181.88	185.00	185.00	181.05	181.20	181.23	181.58	602	1.09	54	491	81.56
LIKHITHA	EQ	12-Nov-2021	364.85	366.90	372.20	363.30	366.00	367.35	368.81	52959	195.32	1157	24427	46.12
LINCOLN	EQ	12-Nov-2021	349.05	360.00	362.75	344.50	347.00	345.50	352.45	109474	385.84	6496	56823	51.91
LINCPEN	EQ	12-Nov-2021	238.10	237.70	246.55	234.20	244.00	241.25	239.88	5182	12.43	403	3366	64.96
LINDEINDIA	EQ	12-Nov-2021	2532.40	2557.70	2606.60	2537.20	2550.00	2558.40	2569.33	64721	1662.90	6755	20477	31.64
LIQUIDBEES	EQ	12-Nov-2021	1000.00	1002.30	1002.30	999.51	1000.00	999.99	1000.00	1366402	13663.97	9508	1202959	88.04
LIQUIDETF	EQ	12-Nov-2021	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	17744	177.44	74	9115	51.37
LODHA	EQ	12-Nov-2021	1236.35	1235.00	1275.00	1218.15	1261.05	1253.60	1247.58	413054	5153.20	11678	293989	71.17
LOKESHMACH	EQ	12-Nov-2021	51.50	52.65	53.00	51.55	53.00	52.60	52.42	16272	8.53	193	13503	82.98
LOTUSEYE	EQ	12-Nov-2021	45.95	47.00	47.00	44.05	46.50	45.40	45.44	17255	7.84	149	11881	68.86
LOVABLE	EQ	12-Nov-2021	132.35	138.00	144.00	134.10	137.10	138.35	138.15	508515	702.52	12639	236761	46.56
LPDC	EQ	12-Nov-2021	5.15	5.40	5.40	5.40	5.40	5.40	5.40	65501	3.54	277	64404	98.33
LSIL	EQ	12-Nov-2021	7.60	7.80	7.95	7.35	7.95	7.95	7.77	4184144	325.13	5525	2934390	70.13
LT	EQ	12-Nov-2021	1931.70	1940.00	1965.00	1928.10	1962.00	1959.95	1946.26	2026320	39437.47	85379	1103355	54.45
LTI	EQ	12-Nov-2021	6948.75	7000.00	7266.00	6954.40	7260.00	7243.25	7138.29	594614	42445.27	61164	129546	21.79
LTTS	EQ	12-Nov-2021	5170.75	5220.00	5317.70	5152.00	5274.00	5288.95	5241.32	311067	16304.01	27609	68433	22.00
LUMAXIND	EQ	12-Nov-2021	1354.65	1375.00	1410.00	1363.20	1378.50	1381.00	1383.71	7707	106.64	1021	4004	51.95
LUMAXTECH	EQ	12-Nov-2021	147.05	147.05	148.90	143.50	145.20	145.15	145.86	306588	447.20	6776	176568	57.59
LUPIN	EQ	12-Nov-2021	935.65	941.00	950.00	929.85	950.00	948.25	943.15	731054	6894.91	17364	332267	45.45
LUXIND	EQ	12-Nov-2021	4100.10	4130.00	4214.90	3952.30	4179.00	4184.90	4081.94	112094	4575.60	17414	46331	41.33
LXCHEM	EQ	12-Nov-2021	416.15	420.70	423.65	408.00	413.90	413.35	415.08	721313	2994.00	24248	399149	55.34
LYKALABS	EQ	12-Nov-2021	100.50	101.90	105.50	100.50	105.50	105.50	104.40	586259	612.04	2890	348218	59.40
LYPSAGEMS	EQ	12-Nov-2021	4.95	5.10	5.10	4.80	4.90	4.90	4.91	42058	2.06	189	35199	83.69
M&M	EQ	12-Nov-2021	924.75	934.00	939.50	925.00	936.45	937.80	933.36	6239600	58237.86	114158	3978300	63.76
M&MFIN	EQ	12-Nov-2021	196.45	197.25	199.45	194.45	198.15	198.50	197.43	1834531	3621.92	13392	419717	22.88
M&MFIN	N1	12-Nov-2021	1058.00	1062.00	1129.99	1062.00	1129.99	1129.99	1093.91	72	0.79	3	0	0.00
M14RG	MF	12-Nov-2021	16.00	15.56	16.22	15.56	16.22	16.21	15.87	20000	3.17	9	12000	60.00
M15RG	MF	12-Nov-2021	15.50	14.65	15.20	14.65	15.20	15.20	14.73	5100	0.75	7	5000	98.04
MAANALU	EQ	12-Nov-2021	130.25	132.10	136.00	131.20	134.40	134.70	134.21	31593	42.40	744	22347	70.73
MACPOWER	EQ	12-Nov-2021	226.95	230.25	235.00	218.00	223.05	224.35	224.68	9021	20.27	321	6439	71.38
MADHAV	EQ	12-Nov-2021	56.10	55.65	56.80	54.30	55.00	55.75	55.98	9281	5.20	219	6260	67.45
MADHUCON	EQ	12-Nov-2021	5.15	5.25	5.35	5.10	5.15	5.20	5.23	93109	4.87	174	72016	77.35
MADRASFERT	EQ	12-Nov-2021	28.70	28.85	29.10	28.60	28.85	28.80	28.81	91151	26.26	533	39327	43.14
MAESGETF	EQ	12-Nov-2021	30.45	30.50	30.90	30.44	30.90	30.84	30.87	78584	24.26	99	75155	95.64
MAFANG	EQ	12-Nov-2021	58.60	59.39	59.39	58.60	58.90	58.85	58.99	104725	61.78	1602	74454	71.09
MAFSETF	EQ	12-Nov-2021	18.78	19.10	19.10	18.71	19.00	18.98	18.88	69721	13.16	215	46583	66.81
MAGADSUGAR	EQ	12-Nov-2021	286.05	286.05	288.65	283.15	286.00	285.00	286.01	11714	33.50	547	7290	62.23
MAGNUM	EQ	12-Nov-2021	7.60	7.75	7.75	7.25	7.25	7.30	7.43	27372	2.03	198	17465	63.81
MAHABANK	EQ	12-Nov-2021	20.90	21.10	21.15	20.70	20.85	20.85	20.85	2030001	423.20	4817	961947	47.39
MAHAPEXLTD	BE	12-Nov-2021	91.45	89.00	91.00	88.00	90.75	90.90	89.17	7024	6.26	74	-	-
MAHASTEEL	EQ	12-Nov-2021	88.55	89.50	91.90	87.55	90.90	90.30	90.60	87686	79.44	1504	39650	45.22
MAHEPC	EQ	12-Nov-2021	128.50	128.70	132.25	126.00	128.90	129.30	128.74	48815	62.84	1481	26460	54.20
MAHESHWARI	EQ	12-Nov-2021	96.95	97.85	99.40	94.00	96.00	95.35	97.41	410144	399.51	2350	127781	31.16
MAHICKRA	SM	12-Nov-2021	83.45	79.10	79.10	79.10	79.10	79.10	79.10	1500	1.19	1	1500	100.00
MAHINDCIE	EQ	12-Nov-2021	274.25	275.95	279.80	273.30	278.00	277.35	277.29	164675	456.63	3608	73783	44.81
MAHLIFE	EQ	12-Nov-2021	274.45	274.85	278.20	271.00	275.25	274.90	273.48	94142	257.46	3684	60353	64.11
MAHLOG	EQ	12-Nov-2021	723.10	726.70	740.80	716.65	731.75	731.95	729.48	121255	884.53	9533	45799	37.77
MAHSCOOTER	EQ	12-Nov-2021	4446.65	4446.65	4510.05	4425.00	4437.40	4436.85	4454.32	3911	174.21	775	2369	60.57
MAHSEAMLES	EQ	12-Nov-2021	504.30	508.85	534.95	507.25	534.60	530.55	524.41	489665	2567.85	13810	300735	61.42
MAITHANALL	EQ	12-Nov-2021	1108.70	1120.00	1138.50	1050.00	1054.00	1055.90	1080.01	160068	1728.75	9653	78885	49.28
MALUPAPER	EQ	12-Nov-2021	34.20	34.45	34.80	33.85	34.05	34.10	34.35	9831	3.38	178	7761	78.94
MAN50ETF	EQ	12-Nov-2021	184.01	186.99	186.99	180.35	186.85	186.77	185.54	6497	12.05	83	6299	96.95
MANAKALUCO	EQ	12-Nov-2021	18.60	18.10	18.50	17.15	18.10	17.80	17.85	200124	35.72	1039	128131	64.03
MANAKCOAT	EQ	12-Nov-2021	21.65	21.85	22.65	20.35	20.95	20.75	20.94	304361	63.75	686	75860	24.92
MANAKSIA	EQ	12-Nov-2021	68.60	69.90	69.90	67.90	68.00	68.15	68.73	55913	38.43	1470	37012	66.20
MANAKSTEEL	EQ	12-Nov-2021	32.45	31.15	32.00	30.10	31.00	30.95	30.86	96192	29.69	1133	59172	61.51
MANALIPETC	EQ	12-Nov-2021	130.80	134.00	134.00	124.30	126.20	126.15	127.24	1226517	1560.63	11400	700485	57.11
MANAPPURAM	EQ	12-Nov-2021	216.80	218.00	219.90	216.15	218.00	218.45	218.10	2362133	5151.90	17214	526960	22.31
MANGALAM	EQ	12-Nov-2021	139.45	142.95	142.95	137.05	138.00	138.05	139.34	17220	23.99	532	10961	63.65
MANGCHEFER	EQ	12-Nov-2021	70.20	71.45	71.45	68.00	69.00	69.15	69.47	142698	99.13	2175	76549	53.64
MANGLMCEM	EQ	12-Nov-2021	445.55	445.65	446.95	422.00	426.00	427.10	434.03	57130	247.96	4965	34031	59.57
MANGTIMBER	EQ	12-Nov-2021	18.95	19.80	19.85	18.25	19.00	19.25	19.65	54660	10.74	245	45515	83.27
MANINDS	EQ	12-Nov-2021	103.00	103.70	119.95	103.70	106.45	106.80	109.42	1005817	1100.60	13614	340469	33.85
MANINFRA	EQ	12-Nov-2021	143.95	145.00	146.40	131.35	135.95	135.20	138.21	1347813	1862.85	24549	672133	49.87
MANORG	EQ	12-Nov-2021	1078.20	1100.00	1109.95	1036.05	1068.10	1063.85	1065.86	52834	563.13	3379	23515	44.51
MANUGRAPH	EQ	12-Nov-2021	11.50	11.90	12.65	11.45	12.65	12.65	12.52	63539	7.96	106	56074	88.25
MANXT50	EQ	12-Nov-2021	436.58	502.00	502.00	435.80	441.12	441.52	445.59	1678	7.48	61	748	44.58
MARALOVER	EQ	12-Nov-2021	85.50	82.05	87.80	82.05	83.35	83.55	83.64	44705	37.39	462	25965	58.08
MARATHON	EQ	12-Nov-2021	91.05	91.00	92.75	89.50	90.90	90.50	90.88	12976	11.79	333	8995	69.32
MARICO	EQ	12-Nov-2021	548.20	552.35	552.35	544.40	547.00	546.80	547.11	1257824	6881.63	26527	971013	77.20
MARINE	EQ	12-Nov-2021	31.10	32.00	32.25	30.10	30.60	30.55	31.18	846056	263.78	3644	329632	38.96
MARKSANS	EQ	12-Nov-2021	61.05	58.00	61.40	58.00	59.60	59.45	59.75	2162641	1292.28	15147	1229757	56.86
MARUTI	EQ	12-Nov-2021	7453.45	7530.00	7544.00	7442.00	7479.00	7479.85	7475.84	349666	26140.48	32755	200436	57.32
MASFIN	EQ	12-Nov-2021	761.10	764.00	796.75	758.10	790.00	781.70	779.01	30805	239.97	3723	14550	47.23
MASKINVEST	BE	12-Nov-2021	36.75	34.95	36.75	34.95	36.75	35.25	35.75	72	0.03	8	-	-
MASPTOP50	EQ	12-Nov-2021	29.86	29.86	30.39	29.70	29.75	29.91	29.97	148147	44.40	357	145307	98.08
MASTEK	EQ	12-Nov-2021	2816.55	2828.00	2857.55	2800.00	2849.00	2845.80	2831.00	48700	1378.70	7515	30868	63.38
MATRIMONY	EQ	12-Nov-2021	1025.30	1034.00	1085.00	1005.70	1050.00	1048.20	1053.54	100638	1060.26	14741	50677	50.36
MAWANASUG	EQ	12-Nov-2021	85.50	84.15	86.45	82.10	83.00	83.75	83.24	99238	82.61	1093	69370	69.90
MAXHEALTH	EQ	12-Nov-2021	336.75	339.90	346.90	332.60	345.50	343.45	339.41	3945560	13391.66	38209	3186725	80.77
MAXIND	EQ	12-Nov-2021	76.00	75.40	76.40	75.40	75.55	75.60	75.62	62211	47.05	357	51932	83.48
MAXVIL	EQ	12-Nov-2021	150.65	151.80	156.10	149.70	153.00	151.80	154.11	444560	685.09	9275	253178	56.95
MAYURUNIQ	EQ	12-Nov-2021	452.10	474.00	509.00	472.00	484.00	483.55	489.23	478532	2341.13	21369	208913	43.66
MAZDA	EQ	12-Nov-2021	637.05	642.00	657.80	626.05	627.00	628.15	636.30	7217	45.92	698	3775	52.31
MAZDOCK	EQ	12-Nov-2021	305.75	307.30	308.90	303.00	305.30	306.85	305.65	677320	2070.22	15139	252194	37.23
MBAPL	EQ	12-Nov-2021	173.30	179.15	179.15	173.35	178.00	178.90	176.68	8645	15.27	257	7302	84.47
MBECL	BE	12-Nov-2021	6.80	7.00	7.00	6.80	6.85	6.95	6.93	37096	2.57	82	-	-
MBLINFRA	EQ	12-Nov-2021	22.55	23.10	23.35	22.10	22.10	22.40	22.78	96949	22.08	624	69528	71.72
MC1RG	MF	12-Nov-2021	15.06	15.01	15.01	15.01	15.01	15.01	15.01	2000	0.30	1	2000	100.00
MCDHOLDING	BE	12-Nov-2021	130.90	132.00	137.40	126.00	137.40	137.40	135.97	165360	224.84	1028	-	-
MCDOWELL-N	EQ	12-Nov-2021	950.90	954.00	966.00	950.00	959.90	958.60	958.01	1530182	14659.33	37135	658832	43.06
MCL	EQ	12-Nov-2021	35.00	35.50	35.50	33.95	34.10	34.05	34.35	68413	23.50	560	60752	88.80
MCLEODRUSS	EQ	12-Nov-2021	28.85	28.90	30.25	28.20	30.25	30.20	29.45	1826800	537.91	2636	1043842	57.14
MCX	EQ	12-Nov-2021	1952.80	1955.00	1969.85	1925.00	1943.00	1948.65	1944.92	315841	6142.84	18791	77047	24.39
MEDICAMEQ	EQ	12-Nov-2021	649.85	675.00	684.90	610.70	645.30	640.30	653.66	10343	67.61	820	6587	63.69
MEGASOFT	EQ	12-Nov-2021	22.85	23.95	23.95	23.50	23.95	23.95	23.91	454935	108.79	965	378120	83.12
MELSTAR	BZ	12-Nov-2021	5.90	6.15	6.15	5.70	6.15	6.10	6.15	14924	0.92	45	-	-
MENONBE	EQ	12-Nov-2021	81.65	82.50	83.75	80.60	81.80	81.35	81.83	52614	43.05	1887	28280	53.75
MEP	BE	12-Nov-2021	23.10	23.90	23.90	22.00	23.10	23.15	23.00	149854	34.47	422	-	-
MERCATOR	EQ	12-Nov-2021	1.20	1.25	1.25	1.15	1.15	1.20	1.21	2321475	28.15	816	1719386	74.06
METALFORGE	BZ	12-Nov-2021	5.10	5.15	5.15	4.90	5.10	5.10	4.98	2282	0.11	46	-	-
METROPOLIS	EQ	12-Nov-2021	3071.95	3050.00	3143.80	3035.95	3090.00	3094.55	3069.12	275129	8444.05	18178	147398	53.57
MFL	EQ	12-Nov-2021	797.60	808.30	829.00	792.00	800.00	798.55	814.63	89110	725.91	4629	59710	67.01
MFSL	EQ	12-Nov-2021	964.65	956.30	982.95	955.10	977.00	973.55	963.31	1248970	12031.44	38017	852471	68.25
MGEL	BE	12-Nov-2021	95.60	97.60	99.00	94.70	98.90	96.85	97.35	23056	22.45	154	-	-
MGL	EQ	12-Nov-2021	1005.55	1006.95	1017.00	1004.00	1008.90	1009.20	1010.32	205848	2079.72	10410	101419	49.27
MHHL	SM	12-Nov-2021	24.50	24.10	24.10	23.70	23.70	23.70	23.79	15000	3.57	5	12000	80.00
MHRIL	EQ	12-Nov-2021	263.35	263.00	265.00	247.30	249.20	249.85	254.39	548317	1394.84	10872	274633	50.09
MIDHANI	EQ	12-Nov-2021	198.30	199.30	200.15	196.50	198.15	198.00	198.37	416064	825.35	10441	183433	44.09
MINDACORP	EQ	12-Nov-2021	165.85	167.25	171.00	166.05	167.95	167.05	168.25	272869	459.10	8262	98677	36.16
MINDAIND	EQ	12-Nov-2021	862.15	859.00	949.00	855.00	931.75	936.30	916.45	1790550	16409.45	83497	374821	20.93
MINDSPACE	RR	12-Nov-2021	324.13	328.40	330.00	322.05	326.79	326.55	324.90	171892	558.48	2901	157266	91.49
MINDTECK	EQ	12-Nov-2021	104.55	105.65	105.65	99.10	100.75	100.90	102.35	34926	35.75	1410	18813	53.87
MINDTREE	EQ	12-Nov-2021	4888.05	4949.00	4974.00	4823.00	4900.00	4914.10	4901.81	1133014	55538.19	95178	244663	21.59
MIRCELECTR	EQ	12-Nov-2021	26.00	26.95	27.20	24.70	25.90	25.95	25.96	2385008	619.23	4230	1607828	67.41
MIRZAINT	EQ	12-Nov-2021	84.90	85.50	88.10	78.10	78.80	79.35	83.73	2988949	2502.64	30174	1307344	43.74
MITTAL	EQ	12-Nov-2021	10.10	10.30	10.30	10.00	10.20	10.15	10.09	7341	0.74	87	6197	84.42
MMFL	EQ	12-Nov-2021	928.40	943.00	943.00	890.05	890.05	893.55	913.44	12159	111.07	2752	6191	50.92
MMP	EQ	12-Nov-2021	157.80	160.00	161.00	155.00	155.50	156.45	158.23	13788	21.82	459	8066	58.50
MMTC	EQ	12-Nov-2021	42.65	42.90	43.15	41.75	42.15	42.10	42.39	861258	365.06	4749	407608	47.33
MODIRUBBER	BE	12-Nov-2021	81.35	82.50	82.50	79.00	82.50	82.20	81.11	3318	2.69	66	-	-
MODISNME	EQ	12-Nov-2021	75.15	76.00	77.40	75.20	75.80	76.05	76.24	50275	38.33	1327	31602	62.86
MOGSEC	EQ	12-Nov-2021	49.31	50.78	50.78	49.10	49.10	49.10	49.16	1521	0.75	49	1044	68.64
MOHITIND	EQ	12-Nov-2021	11.50	11.50	12.05	11.50	12.05	12.05	11.76	10767	1.27	75	6572	61.04
MOHOTAIND	EQ	12-Nov-2021	8.65	8.70	9.00	8.25	8.40	8.35	8.46	45284	3.83	212	31755	70.12
MOIL	EQ	12-Nov-2021	176.30	177.80	178.70	176.10	176.90	176.65	177.10	516748	915.18	6608	256854	49.71
MOKSH	EQ	12-Nov-2021	35.60	35.80	37.90	35.50	36.45	36.35	36.31	633514	230.01	1624	301019	47.52
MOL	EQ	12-Nov-2021	94.65	95.00	96.40	94.00	94.90	94.60	95.40	574087	547.71	4569	355620	61.95
MOLDTECH	EQ	12-Nov-2021	74.80	76.45	76.45	74.10	74.15	74.45	74.61	18391	13.72	452	10485	57.01
MOLDTKPAC	EQ	12-Nov-2021	719.85	727.00	735.00	715.00	720.00	716.95	722.99	26676	192.86	3329	13211	49.52
MOLDTKPAC	W1	12-Nov-2021	545.00	477.60	575.95	477.60	540.10	556.60	554.44	99	0.55	11	94	94.95
MOM100	EQ	12-Nov-2021	33.87	33.60	34.10	33.40	33.41	33.54	33.67	152336	51.29	1824	93744	61.54
MOM50	EQ	12-Nov-2021	177.75	178.00	180.41	176.00	179.11	179.65	178.27	2615	4.66	111	2012	76.94
MON100	EQ	12-Nov-2021	118.36	119.50	119.50	117.70	117.80	117.80	117.87	295523	348.33	4920	199574	67.53
MONTECARLO	EQ	12-Nov-2021	520.25	570.00	585.00	534.25	546.00	548.05	555.80	1632378	9072.74	68653	317551	19.45
MORARJEE	EQ	12-Nov-2021	18.40	18.50	19.00	17.80	18.35	18.15	18.17	16128	2.93	326	9063	56.19
MOREPENLAB	EQ	12-Nov-2021	52.50	53.05	53.45	51.10	51.20	51.25	52.00	1033389	537.36	6469	542734	52.52
MOTHERSUMI	EQ	12-Nov-2021	237.25	239.70	249.75	228.35	244.45	245.65	240.84	24146352	58154.74	198685	4598611	19.04
MOTILALOFS	EQ	12-Nov-2021	945.75	952.95	974.00	947.15	971.75	970.25	964.77	268035	2585.93	12032	121783	45.44
MOTOGENFIN	EQ	12-Nov-2021	22.85	23.00	23.40	22.05	23.15	23.15	22.51	3211	0.72	112	2825	87.98
MPHASIS	EQ	12-Nov-2021	3348.25	3405.00	3417.95	3329.05	3360.55	3353.40	3361.71	773128	25990.28	51738	458105	59.25
MPSLTD	EQ	12-Nov-2021	721.60	722.00	722.00	712.00	721.00	719.75	718.96	9844	70.77	975	6466	65.68
MPTODAY	SM	12-Nov-2021	22.50	23.60	23.60	23.60	23.60	23.60	23.60	2000	0.47	1	2000	100.00
MRF	EQ	12-Nov-2021	77210.90	77580.00	78297.85	77254.10	78135.00	78174.85	77845.92	11688	9098.63	6351	4698	40.20
MRO-TEK	EQ	12-Nov-2021	53.50	52.25	53.90	51.10	51.20	52.25	52.48	11423	5.99	218	9706	84.97
MRPL	EQ	12-Nov-2021	49.45	49.60	50.10	48.90	49.20	49.05	49.22	690728	340.00	3845	330328	47.82
MSPL	EQ	12-Nov-2021	8.95	9.20	9.30	8.80	8.95	8.90	8.97	210885	18.93	548	178800	84.79
MSTCLTD	EQ	12-Nov-2021	390.45	393.00	402.30	385.50	389.00	390.50	394.88	764560	3019.11	20104	186487	24.39
MTARTECH	EQ	12-Nov-2021	1853.80	1871.00	1926.00	1845.60	1898.00	1901.65	1899.15	205176	3896.61	18431	62618	30.52
MTEDUCARE	EQ	12-Nov-2021	8.15	8.25	8.25	7.95	8.10	8.15	8.10	66862	5.42	202	40342	60.34
MTNL	EQ	12-Nov-2021	18.60	18.60	18.75	18.35	18.35	18.40	18.54	448651	83.17	1579	289906	64.62
MUKANDLTD	EQ	12-Nov-2021	138.70	139.90	139.90	131.80	133.00	133.35	133.62	38307	51.19	568	26549	69.31
MUKTAARTS	EQ	12-Nov-2021	48.00	47.80	49.45	44.10	46.35	46.40	47.04	67337	31.67	1195	32008	47.53
MUNJALAU	EQ	12-Nov-2021	56.85	57.00	57.50	56.10	56.65	56.65	56.77	58493	33.21	986	31335	53.57
MUNJALSHOW	EQ	12-Nov-2021	130.55	131.70	132.00	130.00	130.10	130.30	130.78	20200	26.42	635	11529	57.07
MURUDCERA	EQ	12-Nov-2021	26.00	26.40	28.90	26.05	27.50	27.55	27.76	827008	229.59	4023	142288	17.21
MUTHOOTCAP	EQ	12-Nov-2021	390.90	393.50	393.55	389.20	391.00	391.70	391.81	7006	27.45	387	4586	65.46
MUTHOOTFIN	EQ	12-Nov-2021	1686.45	1699.80	1709.65	1678.00	1689.50	1691.35	1693.36	1069334	18107.68	58989	390483	36.52
NABARD	N1	12-Nov-2021	1239.10	1248.21	1248.21	1248.21	1248.21	1248.21	1248.21	5000	62.41	1	5000	100.00
NABARD	N2	12-Nov-2021	1256.62	1260.00	1260.55	1256.70	1260.55	1260.55	1259.93	324	4.08	11	274	84.57
NACLIND	EQ	12-Nov-2021	71.55	73.65	73.65	70.20	71.20	71.15	71.09	63906	45.43	896	44754	70.03
NAGAFERT	EQ	12-Nov-2021	9.25	9.35	9.50	9.25	9.35	9.25	9.32	159181	14.84	526	122627	77.04
NAGREEKEXP	EQ	12-Nov-2021	41.40	42.85	43.45	39.60	41.50	41.15	41.77	52974	22.13	467	25988	49.06
NAHARCAP	EQ	12-Nov-2021	349.60	345.10	354.95	336.10	336.50	339.80	343.67	12429	42.71	511	8557	68.85
NAHARINDUS	EQ	12-Nov-2021	139.85	133.45	136.00	132.90	132.90	132.90	133.32	67172	89.55	596	55389	82.46
NAHARPOLY	EQ	12-Nov-2021	268.80	275.00	283.90	269.95	272.70	272.95	276.66	255288	706.28	7892	127802	50.06
NAHARSPING	BE	12-Nov-2021	546.80	541.00	545.00	519.50	527.00	525.80	527.07	54712	288.37	992	-	-
NAM-INDIA	EQ	12-Nov-2021	420.70	424.95	424.95	417.05	421.80	422.25	420.54	398907	1677.55	4696	163467	40.98
NATCOPHARM	EQ	12-Nov-2021	824.15	816.00	840.75	800.15	830.00	828.70	823.86	377907	3113.44	17148	136782	36.19
NATHBIOGEN	EQ	12-Nov-2021	291.80	294.45	295.75	286.00	286.00	286.50	287.37	52433	150.68	2140	45350	86.49
NATIONALUM	EQ	12-Nov-2021	99.30	100.15	102.50	99.30	101.20	101.45	101.18	41846094	42340.39	109805	8193987	19.58
NAUKRI	EQ	12-Nov-2021	6147.60	6169.00	6432.15	6120.05	6409.80	6406.50	6338.84	513495	32549.63	53352	171938	33.48
NAVINFLUOR	EQ	12-Nov-2021	3596.40	3618.00	3618.95	3480.00	3535.00	3531.95	3534.86	197173	6969.79	17593	64040	32.48
NAVKARCORP	EQ	12-Nov-2021	46.25	46.55	47.35	45.10	45.95	45.75	45.92	487555	223.89	2979	288701	59.21
NAVNETEDUL	EQ	12-Nov-2021	111.50	114.60	114.60	110.00	111.45	111.70	113.00	276280	312.19	5373	125334	45.36
NAZARA	BE	12-Nov-2021	2273.65	2323.00	2348.00	2270.00	2315.00	2313.50	2315.18	46537	1077.42	7086	-	-
NBCC	EQ	12-Nov-2021	46.90	47.20	48.25	45.85	47.25	47.30	47.33	11878317	5622.44	31121	2459481	20.71
NBIFIN	EQ	12-Nov-2021	2459.00	2534.70	2538.60	2451.00	2451.00	2463.10	2471.40	177	4.37	34	90	50.85
NBVENTURES	EQ	12-Nov-2021	120.50	121.60	122.25	120.40	121.60	121.25	121.39	253077	307.21	10634	189799	75.00
NCC	EQ	12-Nov-2021	79.00	79.25	80.60	77.50	79.80	80.05	79.29	4069506	3226.65	20471	1495108	36.74
NCLIND	EQ	12-Nov-2021	233.50	235.00	235.35	231.40	231.65	232.30	232.97	74345	173.20	2256	37458	50.38
NCPSESDL24	EQ	12-Nov-2021	106.57	106.79	106.88	106.79	106.85	106.85	106.85	154	0.16	11	152	98.70
NDGL	EQ	12-Nov-2021	1266.65	1286.95	1286.95	1220.00	1230.00	1226.85	1261.86	517	6.52	84	311	60.15
NDL	EQ	12-Nov-2021	84.00	83.00	86.45	82.45	86.10	86.10	85.35	132603	113.17	954	91220	68.79
NDRAUTO	EQ	12-Nov-2021	376.05	380.00	381.00	360.25	364.00	364.55	377.43	8472	31.98	174	872	10.29
NDTV	EQ	12-Nov-2021	86.70	86.00	87.50	85.05	85.40	85.50	86.18	51837	44.67	1021	32604	62.90
NECCLTD	EQ	12-Nov-2021	19.00	19.25	19.40	18.90	19.10	19.10	19.18	215176	41.28	576	144111	66.97
NECLIFE	EQ	12-Nov-2021	26.50	26.75	26.75	25.10	25.90	25.75	26.15	343715	89.87	2068	192666	56.05
NELCAST	EQ	12-Nov-2021	81.30	81.90	82.65	81.40	81.85	82.05	81.99	69227	56.76	939	51392	74.24
NELCO	BE	12-Nov-2021	814.05	825.00	828.00	800.00	806.00	804.15	809.25	34749	281.21	1662	-	-
NEOGEN	EQ	12-Nov-2021	1287.25	1297.00	1350.00	1275.00	1325.50	1329.70	1313.72	73007	959.10	8448	37905	51.92
NESCO	EQ	12-Nov-2021	636.40	644.90	644.90	624.50	633.95	627.25	635.07	46619	296.06	3813	21878	46.93
NESTLEIND	EQ	12-Nov-2021	18854.00	18950.00	19259.20	18860.85	19230.00	19142.45	19055.18	66512	12673.98	17184	35523	53.41
NETF	EQ	12-Nov-2021	186.98	188.99	190.70	187.00	190.70	188.82	188.69	2354	4.44	121	1639	69.63
NETFCONSUM	EQ	12-Nov-2021	78.24	79.49	79.49	78.05	78.99	78.95	78.68	4183	3.29	161	3396	81.19
NETFDIVOPP	EQ	12-Nov-2021	45.41	44.80	46.43	44.80	46.00	46.08	45.51	3561	1.62	170	2295	64.45
NETFGILT5Y	EQ	12-Nov-2021	49.22	50.69	50.69	49.16	49.16	49.16	49.21	31	0.02	4	31	100.00
NETFIT	EQ	12-Nov-2021	36.28	36.28	37.19	36.28	37.09	37.05	36.86	1800650	663.75	3196	1439827	79.96
NETFLTGILT	EQ	12-Nov-2021	22.83	22.65	22.84	22.65	22.78	22.78	22.78	2803	0.64	60	2398	85.55
NETFMID150	EQ	12-Nov-2021	120.14	124.00	124.00	118.85	121.22	121.13	120.91	67414	81.51	1283	41437	61.47
NETFNIF100	EQ	12-Nov-2021	187.78	191.00	191.00	185.16	190.10	190.15	189.56	3354	6.36	138	2853	85.06
NETFNV20	EQ	12-Nov-2021	98.17	96.56	99.69	96.56	99.00	98.97	98.20	51065	50.14	108	50342	98.58
NETFPHARMA	EQ	12-Nov-2021	13.79	13.90	13.90	13.73	13.85	13.78	13.81	251331	34.70	926	234557	93.33
NETFSDL26	EQ	12-Nov-2021	106.10	106.13	106.19	106.12	106.17	106.17	106.14	104533	110.95	28	104518	99.99
NETWORK18	EQ	12-Nov-2021	87.25	86.55	87.95	83.80	85.40	85.70	85.70	1632795	1399.31	8165	702286	43.01
NEULANDLAB	EQ	12-Nov-2021	1650.35	1646.00	1680.00	1625.00	1641.00	1644.85	1655.55	33692	557.79	2332	25865	76.77
NEWGEN	EQ	12-Nov-2021	572.90	575.20	583.85	570.00	576.00	576.40	576.13	44202	254.66	4526	30251	68.44
NEXTMEDIA	EQ	12-Nov-2021	5.45	5.45	5.55	5.45	5.55	5.45	5.48	9306	0.51	32	9278	99.70
NFL	EQ	12-Nov-2021	55.70	56.10	56.40	55.25	55.70	55.70	55.91	179496	100.36	2269	82473	45.95
NGIL	BE	12-Nov-2021	99.10	102.10	103.60	94.25	101.45	97.65	97.39	3030	2.95	45	-	-
NH	EQ	12-Nov-2021	571.45	568.90	570.00	541.40	550.00	547.60	556.14	524060	2914.51	20286	135117	25.78
NHAI	N1	12-Nov-2021	1016.50	1015.05	1017.99	1015.05	1017.50	1017.40	1017.22	12720	129.39	56	12211	96.00
NHAI	N2	12-Nov-2021	1184.19	1184.00	1184.00	1182.50	1182.50	1182.53	1182.66	295	3.49	7	285	96.61
NHAI	N4	12-Nov-2021	1299.00	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	100	1.20	1	100	100.00
NHAI	N6	12-Nov-2021	1309.14	1295.30	1309.00	1295.30	1309.00	1309.00	1304.48	509	6.64	10	346	67.98
NHAI	N8	12-Nov-2021	1135.01	1133.01	1133.21	1133.01	1133.21	1133.21	1133.20	206	2.33	2	206	100.00
NHAI	N9	12-Nov-2021	1250.00	1234.93	1234.93	1234.93	1234.93	1234.93	1234.93	100	1.23	1	100	100.00
NHAI	NA	12-Nov-2021	1246.19	1246.00	1248.00	1245.00	1248.00	1247.99	1246.84	3810	47.50	38	3807	99.92
NHAI	NC	12-Nov-2021	1120.00	1134.98	1134.98	1134.98	1134.98	1134.98	1134.98	22	0.25	2	22	100.00
NHAI	ND	12-Nov-2021	1224.75	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1	0.01	1	1	100.00
NHAI	NE	12-Nov-2021	1219.00	1215.05	1219.00	1215.00	1219.00	1219.00	1217.00	1827	22.23	15	1677	91.79
NHBTF2014	N5	12-Nov-2021	6501.00	6515.00	6515.00	6515.00	6515.00	6515.00	6515.00	37	2.41	1	37	100.00
NHBTF2014	N6	12-Nov-2021	7315.00	7315.00	7315.00	7315.00	7315.00	7315.00	7315.00	15	1.10	3	15	100.00
NHBTF2023	N5	12-Nov-2021	5695.00	5695.00	5695.00	5680.00	5680.00	5680.00	5687.50	40	2.28	2	40	100.00
NHBTF2023	N6	12-Nov-2021	6550.00	6650.00	6650.00	6650.00	6650.00	6650.00	6650.00	28	1.86	1	28	100.00
NHIT	IV	12-Nov-2021	101.25	101.25	101.75	101.25	101.75	101.75	101.50	2000000	2030.00	8	2000000	100.00
NHPC	EQ	12-Nov-2021	32.05	32.35	33.10	32.10	32.25	32.30	32.56	10547305	3434.32	20743	5952403	56.44
NHPC	N1	12-Nov-2021	1114.50	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	84	0.94	2	84	100.00
NHPC	N2	12-Nov-2021	1524.00	1524.00	1524.00	1524.00	1524.00	1524.00	1524.00	2	0.03	2	2	100.00
NHPC	N4	12-Nov-2021	1114.78	1199.99	1300.00	1111.20	1289.07	1289.07	1207.80	30	0.36	9	8	26.67
NHPC	N5	12-Nov-2021	1286.90	1286.90	1286.90	1286.90	1286.90	1286.90	1286.90	30	0.39	2	30	100.00
NHPC	N6	12-Nov-2021	1445.10	1444.00	1444.00	1444.00	1444.00	1444.00	1444.00	30	0.43	1	30	100.00
NIACL	EQ	12-Nov-2021	161.45	161.30	162.00	159.00	159.70	159.45	160.13	204156	326.92	3934	95496	46.78
NIBL	EQ	12-Nov-2021	24.75	24.70	24.85	23.70	24.30	24.25	24.19	28840	6.98	282	14281	49.52
NIDAN	ST	12-Nov-2021	125.00	123.90	123.90	117.75	117.75	117.75	121.06	13000	15.74	12	13000	100.00
NIFTYBEES	EQ	12-Nov-2021	193.25	198.00	198.00	191.25	195.49	195.46	194.59	783229	1524.09	14511	385820	49.26
NIITLTD	EQ	12-Nov-2021	351.90	351.00	367.20	349.65	361.50	362.00	360.57	2033089	7330.69	54707	512225	25.19
NILAINFRA	BE	12-Nov-2021	6.35	6.50	6.65	6.05	6.10	6.15	6.37	180094	11.47	430	-	-
NILASPACES	EQ	12-Nov-2021	1.80	1.80	1.80	1.75	1.75	1.75	1.76	208873	3.69	291	120381	57.63
NILKAMAL	EQ	12-Nov-2021	2397.95	2415.90	2430.00	2375.25	2390.00	2388.65	2393.39	8373	200.40	1220	5812	69.41
NIPPOBATRY	EQ	12-Nov-2021	473.70	478.50	484.00	448.00	460.00	461.85	466.42	29949	139.69	1907	14269	47.64
NIRAJ	EQ	12-Nov-2021	37.05	37.75	37.75	35.25	36.40	36.15	36.43	10227	3.73	421	6127	59.91
NITCO	EQ	12-Nov-2021	24.30	24.45	24.70	23.60	24.00	24.10	24.26	78778	19.11	679	44485	56.47
NITINFIRE	BZ	12-Nov-2021	1.20	1.25	1.25	1.15	1.25	1.25	1.25	10158443	126.96	179	-	-
NITINSPIN	EQ	12-Nov-2021	260.35	262.00	271.20	250.65	252.80	252.10	259.05	313858	813.04	5042	192200	61.24
NITIRAJ	EQ	12-Nov-2021	49.50	49.00	52.00	48.25	51.50	51.20	50.91	4144	2.11	95	2634	63.56
NKIND	EQ	12-Nov-2021	35.65	37.35	37.35	34.25	34.60	34.95	35.32	1862	0.66	47	1250	67.13
NLCINDIA	EQ	12-Nov-2021	64.80	67.00	68.90	66.10	68.40	68.40	67.78	10568831	7163.98	46227	3338553	31.59
NMDC	EQ	12-Nov-2021	144.65	147.00	147.65	142.25	142.90	143.05	143.87	11385732	16380.18	62663	3383121	29.71
NOCIL	EQ	12-Nov-2021	256.85	258.50	263.30	255.00	259.90	259.75	259.13	696140	1803.93	13599	344930	49.55
NOIDATOLL	EQ	12-Nov-2021	7.15	7.15	7.30	6.85	6.90	6.95	7.11	157490	11.19	223	122619	77.86
NOVARTIND	EQ	12-Nov-2021	878.60	872.00	872.00	830.05	837.95	836.05	844.50	61729	521.30	6469	25516	41.34
NPBET	EQ	12-Nov-2021	202.65	200.95	204.00	200.06	204.00	203.52	202.68	1652	3.35	56	1174	71.07
NPST	SM	12-Nov-2021	68.00	72.95	73.60	72.95	73.60	73.60	73.25	4800	3.52	3	4800	100.00
NRAIL	EQ	12-Nov-2021	311.70	280.00	289.45	267.00	277.45	277.95	278.93	262692	732.74	9629	111127	42.30
NRBBEARING	EQ	12-Nov-2021	135.75	136.50	141.55	136.50	138.60	138.75	139.45	340278	474.52	7441	202979	59.65
NSIL	EQ	12-Nov-2021	1680.55	1687.05	1700.00	1681.00	1686.00	1687.55	1691.32	280	4.74	123	196	70.00
NTL	EQ	12-Nov-2021	1.95	2.00	2.00	1.90	2.00	1.95	1.94	157497	3.05	230	135979	86.34
NTPC	EQ	12-Nov-2021	136.65	138.20	138.20	134.65	136.45	136.45	135.95	9306659	12652.19	45177	4654194	50.01
NTPC	N6	12-Nov-2021	1475.50	1450.01	1450.01	1450.01	1450.01	1450.01	1450.01	7	0.10	1	7	100.00
NTPC	N7	12-Nov-2021	13.97	13.95	14.08	13.92	13.95	13.95	13.98	104985	14.68	126	91385	87.05
NTPC	NA	12-Nov-2021	1494.00	1272.00	1300.00	1272.00	1300.00	1300.00	1296.46	199	2.58	14	169	84.92
NTPC	ND	12-Nov-2021	1281.15	1281.05	1281.05	1281.05	1281.05	1281.05	1281.05	1	0.01	1	1	100.00
NUCLEUS	EQ	12-Nov-2021	584.65	585.00	596.00	581.00	584.00	583.90	587.88	25499	149.90	2358	15143	59.39
NURECA	EQ	12-Nov-2021	1633.10	1625.00	1659.00	1589.00	1604.00	1599.45	1615.13	22926	370.28	4419	10961	47.81
NUVOCO	EQ	12-Nov-2021	521.10	525.00	528.20	511.00	514.00	514.55	516.45	621143	3207.87	28590	444292	71.53
NXTDIGITAL	EQ	12-Nov-2021	382.65	382.20	385.90	378.30	380.20	380.20	382.53	2554	9.77	296	1875	73.41
NYKAA	EQ	12-Nov-2021	2213.55	2248.00	2409.95	2180.10	2329.95	2358.30	2313.55	5829703	134873.18	325462	1166172	20.00
OAL	EQ	12-Nov-2021	798.05	800.05	810.00	785.25	791.00	800.00	799.01	9455	75.55	1730	4763	50.38
OBEROIRLTY	EQ	12-Nov-2021	957.25	967.65	978.45	953.20	974.20	974.05	969.43	1114116	10800.55	57633	297083	26.67
OCCL	EQ	12-Nov-2021	1017.10	1039.00	1039.90	1020.00	1026.00	1023.25	1032.24	8428	87.00	761	5823	69.09
OFSS	EQ	12-Nov-2021	4465.75	4425.25	4513.10	4425.25	4443.00	4450.30	4461.49	98135	4378.28	13212	60481	61.63
OIL	EQ	12-Nov-2021	216.65	223.10	223.90	220.95	221.85	221.90	222.33	2027151	4507.01	19199	1283021	63.29
OILCOUNTUB	BE	12-Nov-2021	8.60	8.60	9.00	8.60	8.65	8.70	8.71	6629	0.58	119	-	-
OLECTRA	BE	12-Nov-2021	716.10	725.00	751.90	725.00	751.90	751.90	745.75	547383	4082.09	11907	-	-
OMAXAUTO	EQ	12-Nov-2021	44.75	45.50	45.50	43.75	43.75	44.05	44.29	13354	5.91	215	8340	62.45
OMAXE	EQ	12-Nov-2021	76.35	76.15	77.45	75.00	75.70	75.60	76.28	32067	24.46	627	18265	56.96
OMINFRAL	EQ	12-Nov-2021	35.35	35.25	36.90	35.25	35.55	35.80	35.85	185730	66.58	1202	97909	52.72
OMKARCHEM	BE	12-Nov-2021	27.75	29.10	29.10	29.10	29.10	29.10	29.10	68962	20.07	113	-	-
ONELIFECAP	EQ	12-Nov-2021	17.60	18.45	18.45	17.35	18.35	18.35	18.11	13970	2.53	109	6912	49.48
ONEPOINT	BE	12-Nov-2021	64.05	64.95	67.25	60.85	67.00	64.95	65.71	108579	71.35	337	-	-
ONGC	EQ	12-Nov-2021	153.50	154.00	155.60	153.30	154.80	154.65	154.61	10552485	16315.58	67860	4738467	44.90
ONMOBILE	EQ	12-Nov-2021	113.05	113.85	114.00	110.00	111.35	110.85	111.69	547726	611.78	7673	377870	68.99
ONWARDTEC	EQ	12-Nov-2021	224.85	220.20	224.55	217.00	220.10	220.15	219.71	35550	78.11	519	28243	79.45
OPTIEMUS	EQ	12-Nov-2021	314.45	314.80	314.80	301.40	307.00	306.65	306.30	94419	289.20	3341	52628	55.74
ORBTEXP	EQ	12-Nov-2021	77.85	77.50	78.90	76.00	77.00	77.40	77.35	10869	8.41	266	8414	77.41
ORCHPHARMA	BE	12-Nov-2021	400.00	409.95	410.00	400.00	410.00	405.55	403.26	2775	11.19	113	-	-
ORICONENT	EQ	12-Nov-2021	30.30	30.30	31.50	29.10	29.20	29.45	30.35	279328	84.78	1541	207058	74.13
ORIENTABRA	EQ	12-Nov-2021	27.50	28.00	28.70	27.40	27.65	27.60	27.89	42399	11.83	512	27553	64.99
ORIENTALTL	EQ	12-Nov-2021	9.75	9.70	10.10	9.55	9.75	9.65	9.74	66317	6.46	312	40797	61.52
ORIENTBELL	EQ	12-Nov-2021	374.80	384.90	384.90	373.00	373.35	375.95	376.71	20354	76.68	1548	12200	59.94
ORIENTCEM	EQ	12-Nov-2021	174.90	175.55	179.80	173.20	176.30	176.10	177.02	661629	1171.20	7531	315259	47.65
ORIENTELEC	EQ	12-Nov-2021	371.70	371.40	379.45	362.35	366.05	365.40	369.74	252084	932.06	8565	149306	59.23
ORIENTHOT	EQ	12-Nov-2021	42.20	42.95	43.90	41.00	41.10	41.20	41.94	509469	213.67	4075	266625	52.33
ORIENTLTD	EQ	12-Nov-2021	71.45	71.45	73.35	69.50	69.75	70.50	71.33	10185	7.27	208	7435	73.00
ORIENTPPR	EQ	12-Nov-2021	36.75	37.10	38.20	36.60	36.95	36.80	37.22	2641983	983.24	9348	709452	26.85
ORISSAMINE	EQ	12-Nov-2021	2754.10	2768.00	2789.90	2700.00	2719.00	2713.45	2730.33	4343	118.58	1050	2164	49.83
ORTEL	BZ	12-Nov-2021	1.15	1.10	1.20	1.10	1.10	1.15	1.14	246129	2.81	43	-	-
ORTINLAB	EQ	12-Nov-2021	29.75	30.70	30.70	29.50	29.80	29.80	29.87	45141	13.48	454	31371	69.50
OSIAHYPER	SM	12-Nov-2021	199.00	191.00	191.00	191.00	191.00	191.00	191.00	400	0.76	1	400	100.00
OSWALAGRO	EQ	12-Nov-2021	20.30	21.30	21.30	19.30	20.85	20.95	20.67	1000566	206.84	2095	657703	65.73
PAEL	BZ	12-Nov-2021	6.50	6.50	6.75	6.50	6.50	6.50	6.58	1642	0.11	12	-	-
PAGEIND	EQ	12-Nov-2021	40186.95	40399.00	40610.00	39499.95	40244.00	40439.95	40050.44	60777	24341.45	15700	32116	52.84
PAISALO	EQ	12-Nov-2021	1001.85	1009.95	1057.65	1003.65	1049.05	1050.00	1035.42	121100	1253.89	6793	58569	48.36
PALASHSECU	EQ	12-Nov-2021	75.90	79.25	79.25	72.90	73.85	74.00	74.77	3804	2.84	144	2032	53.42
PALREDTEC	EQ	12-Nov-2021	141.95	142.10	143.00	138.30	141.50	140.15	140.63	15377	21.62	398	10346	67.28
PANACEABIO	EQ	12-Nov-2021	210.85	211.00	212.75	207.15	208.50	208.55	209.44	41165	86.22	1496	23996	58.29
PANACHE	EQ	12-Nov-2021	64.75	67.55	67.55	63.65	66.00	65.95	65.82	5759	3.79	96	4163	72.29
PANAMAPET	EQ	12-Nov-2021	271.10	272.90	279.05	263.00	272.50	274.05	274.69	517647	1421.92	18120	143492	27.72
PANSARI	EQ	12-Nov-2021	93.80	98.45	98.45	98.45	98.45	98.45	98.45	600	0.59	4	600	100.00
PAR	EQ	12-Nov-2021	225.85	214.60	233.85	214.60	214.60	214.60	215.20	176294	379.38	837	84941	48.18
PARACABLES	EQ	12-Nov-2021	11.80	11.90	12.00	11.60	11.85	11.85	11.79	144961	17.10	572	102239	70.53
PARAGMILK	EQ	12-Nov-2021	155.15	156.05	159.90	150.25	151.55	151.80	156.04	2422340	3779.73	23479	845711	34.91
PARAS	EQ	12-Nov-2021	789.60	798.00	807.00	784.65	788.35	789.05	792.95	388347	3079.38	24619	170706	43.96
PARSVNATH	EQ	12-Nov-2021	19.30	19.65	20.65	18.05	18.15	18.40	19.36	3784436	732.76	5919	2228481	58.89
PARTYCRUS	SM	12-Nov-2021	22.55	23.65	23.65	21.60	23.65	23.65	23.51	60000	14.10	16	52000	86.67
PASHUPATI	SM	12-Nov-2021	82.00	81.50	81.50	81.00	81.00	81.00	81.18	4800	3.90	3	3200	66.67
PASUPTAC	EQ	12-Nov-2021	32.25	32.75	32.75	31.05	31.85	31.85	31.96	88737	28.36	668	67901	76.52
PATELENG	EQ	12-Nov-2021	24.40	24.40	24.85	24.25	24.35	24.30	24.46	795116	194.49	2148	475742	59.83
PATINT-RE1	BE	12-Nov-2021	2.75	2.90	3.70	2.75	3.20	3.10	3.20	487338	15.59	702	-	-
PATINTLOG	EQ	12-Nov-2021	16.10	16.55	16.90	15.50	15.55	15.60	16.15	300176	48.47	1089	197327	65.74
PATSPINLTD	EQ	12-Nov-2021	9.25	9.45	9.65	8.85	9.60	9.35	9.31	34968	3.26	105	28488	81.47
PBAINFRA	EQ	12-Nov-2021	9.95	10.25	10.40	9.70	10.40	10.25	10.11	15484	1.57	98	11321	73.11
PCJEWELLER	EQ	12-Nov-2021	27.30	27.50	28.00	27.45	27.65	27.60	27.66	1167543	322.91	3222	688640	58.98
PDMJEPAPER	EQ	12-Nov-2021	39.90	40.35	40.35	39.30	39.60	39.60	39.69	104096	41.32	1179	51264	49.25
PDSMFL	EQ	12-Nov-2021	1442.05	1469.80	1469.80	1416.00	1458.00	1461.75	1455.30	8853	128.84	979	6980	78.84
PEARLPOLY	EQ	12-Nov-2021	15.05	15.25	15.25	14.85	15.15	15.05	15.03	6788	1.02	129	3549	52.28
PEL	EQ	12-Nov-2021	2711.10	2711.10	2761.00	2600.90	2648.65	2654.30	2642.09	1015011	26817.55	63406	224649	22.13
PENIND	EQ	12-Nov-2021	29.80	30.35	31.40	29.70	30.80	31.00	30.64	1366977	418.90	5000	961862	70.36
PENINLAND	EQ	12-Nov-2021	12.15	12.00	12.40	11.60	11.95	11.80	11.88	248140	29.48	492	192902	77.74
PENTAGOLD	SM	12-Nov-2021	94.50	98.30	98.30	98.30	98.30	98.30	98.30	3000	2.95	1	3000	100.00
PERSISTENT	EQ	12-Nov-2021	4130.55	4144.25	4180.00	4115.00	4144.00	4146.95	4147.37	203202	8427.54	16386	138731	68.27
PETRONET	EQ	12-Nov-2021	236.90	238.95	239.35	235.75	237.00	236.90	237.18	1571935	3728.39	14947	915333	58.23
PFC	EQ	12-Nov-2021	139.50	140.50	142.30	136.50	137.75	138.10	138.56	4692840	6502.43	27272	1824202	38.87
PFC	N3	12-Nov-2021	1268.00	1268.00	1287.35	1268.00	1285.00	1286.81	1281.25	330	4.23	8	198	60.00
PFC	N4	12-Nov-2021	1001.00	1016.85	1016.85	1012.50	1012.50	1012.50	1013.95	150	1.52	2	150	100.00
PFC	N5	12-Nov-2021	1178.00	1175.00	1178.00	1175.00	1178.00	1178.00	1177.97	101	1.19	3	101	100.00
PFC	N6	12-Nov-2021	1070.88	1070.00	1144.98	1070.00	1070.10	1070.10	1112.81	1142	12.71	11	1032	90.37
PFC	N8	12-Nov-2021	1382.00	1387.50	1397.00	1352.00	1394.90	1394.95	1390.01	843	11.72	30	709	84.10
PFIZER	EQ	12-Nov-2021	5140.30	5183.85	5183.85	5102.00	5144.00	5129.50	5125.54	13231	678.16	2813	4874	36.84
PFOCUS	EQ	12-Nov-2021	78.25	79.70	82.00	78.00	78.30	78.35	79.45	23278	18.49	638	14022	60.24
PFS	EQ	12-Nov-2021	20.15	20.40	20.40	19.65	19.80	19.80	19.89	1039756	206.85	2115	696083	66.95
PGEL	EQ	12-Nov-2021	530.90	544.90	544.90	521.00	526.90	525.45	531.96	22300	118.63	3083	11013	49.39
PGHH	EQ	12-Nov-2021	14644.95	14754.85	14940.00	14700.05	14940.00	14867.30	14870.62	16118	2396.85	2540	12528	77.73
PGHL	EQ	12-Nov-2021	5174.30	5218.00	5218.00	5150.00	5164.00	5164.85	5177.12	8060	417.28	2379	4707	58.40
PGIL	EQ	12-Nov-2021	295.75	295.00	298.00	291.25	292.90	292.60	294.42	5526	16.27	283	4129	74.72
PGINVIT	IV	12-Nov-2021	122.77	120.94	120.94	118.50	119.95	119.92	119.88	2079012	2492.24	12627	1657250	79.71
PHILIPCARB	EQ	12-Nov-2021	232.05	233.25	233.70	226.85	228.00	228.20	228.84	838516	1918.85	12128	413817	49.35
PHOENIXLTD	EQ	12-Nov-2021	1087.40	1091.95	1151.00	1072.30	1082.00	1082.80	1112.52	363118	4039.77	42395	128481	35.38
PIDILITIND	EQ	12-Nov-2021	2474.00	2490.00	2490.00	2396.70	2429.20	2426.20	2433.03	634268	15431.92	49090	245658	38.73
PIIND	EQ	12-Nov-2021	2749.30	2769.90	2784.00	2733.00	2746.00	2737.85	2745.80	262891	7218.46	19433	179454	68.26
PILANIINVS	EQ	12-Nov-2021	1964.60	1967.00	1984.00	1958.50	1961.05	1962.85	1968.68	13873	273.11	872	1617	11.66
PILITA	EQ	12-Nov-2021	6.95	7.05	7.05	6.90	6.95	6.95	6.94	231541	16.07	628	193304	83.49
PIONDIST	EQ	12-Nov-2021	193.65	194.50	198.00	193.50	195.45	194.70	194.62	17628	34.31	528	11719	66.48
PIONEEREMB	EQ	12-Nov-2021	56.15	56.80	56.80	54.35	54.75	55.10	55.56	50689	28.16	835	26907	53.08
PITTIENG	EQ	12-Nov-2021	198.30	206.85	208.20	200.00	208.20	208.20	206.80	419513	867.55	3866	265013	63.17
PKTEA	BE	12-Nov-2021	304.85	308.70	308.70	292.10	296.00	299.65	296.45	340	1.01	16	-	-
PLASTIBLEN	EQ	12-Nov-2021	247.05	246.95	248.15	244.00	248.00	247.65	246.60	7059	17.41	187	5056	71.62
PNB	EQ	12-Nov-2021	41.85	42.20	42.25	41.55	41.80	41.75	41.76	28798008	12026.17	55906	8449011	29.34
PNBGILTS	EQ	12-Nov-2021	68.70	71.70	72.00	68.30	68.95	68.55	69.49	619651	430.59	7903	295909	47.75
PNBHOUSING	EQ	12-Nov-2021	459.10	460.00	477.00	453.70	463.90	462.85	464.32	317846	1475.82	11732	217455	68.42
PNC	EQ	12-Nov-2021	46.85	47.75	48.00	45.70	46.00	45.95	46.63	40608	18.93	743	30215	74.41
PNCINFRA	EQ	12-Nov-2021	337.45	339.95	344.00	338.00	340.90	338.50	339.87	147154	500.13	5598	70982	48.24
PODDARHOUS	EQ	12-Nov-2021	192.50	198.00	198.00	187.50	192.00	193.65	193.28	3211	6.21	149	1933	60.20
PODDARMENT	EQ	12-Nov-2021	317.40	320.00	321.90	314.40	314.40	315.55	318.00	6081	19.34	584	3689	60.66
POKARNA	EQ	12-Nov-2021	661.55	668.85	675.55	613.45	625.00	627.65	630.54	126377	796.86	8434	78396	62.03
POLYCAB	EQ	12-Nov-2021	2499.40	2514.00	2523.00	2479.85	2518.00	2517.45	2504.66	252131	6315.01	18781	89376	35.45
POLYMED	EQ	12-Nov-2021	926.55	930.00	945.00	912.80	919.00	927.50	929.87	44035	409.47	5200	23198	52.68
POLYPLEX	EQ	12-Nov-2021	1721.05	1734.60	1737.95	1699.60	1715.00	1711.40	1713.46	79986	1370.53	6339	42402	53.01
PONNIERODE	EQ	12-Nov-2021	240.55	237.00	241.90	235.00	236.75	235.95	236.57	4480	10.60	181	3223	71.94
POONAWALLA	EQ	12-Nov-2021	179.20	180.00	184.95	174.25	184.00	184.10	180.87	6479679	11719.53	29756	3626440	55.97
POWERGRID	EQ	12-Nov-2021	182.15	183.70	183.70	180.30	182.00	182.00	181.78	7193005	13075.62	70263	5076152	70.57
POWERINDIA	EQ	12-Nov-2021	2315.95	2338.25	2390.00	2325.05	2365.15	2364.00	2357.30	33410	787.57	8487	16971	50.80
POWERMECH	EQ	12-Nov-2021	997.35	991.00	1044.00	976.10	989.00	991.80	989.18	24754	244.86	2733	11731	47.39
PPAP	EQ	12-Nov-2021	247.95	250.00	256.05	247.05	247.20	248.30	250.74	28093	70.44	1480	20261	72.12
PPL	EQ	12-Nov-2021	165.10	165.10	167.85	159.35	160.50	161.05	161.28	127671	205.91	2836	79139	61.99
PRAENG	EQ	12-Nov-2021	17.80	17.55	18.50	17.55	18.15	18.05	18.04	73720	13.30	262	42288	57.36
PRAJIND	BE	12-Nov-2021	376.15	381.00	381.00	361.00	363.80	362.85	366.99	426831	1566.43	11191	-	-
PRAKASH	EQ	12-Nov-2021	68.10	68.45	69.25	67.85	68.15	68.15	68.36	448822	306.80	2990	243610	54.28
PRAKASHSTL	EQ	12-Nov-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	539028	18.06	110	539028	100.00
PRAXIS	BE	12-Nov-2021	39.00	37.55	39.90	37.05	38.70	37.60	38.20	27359	10.45	196	-	-
PRECAM	EQ	12-Nov-2021	103.65	103.80	104.20	98.80	100.80	99.75	101.01	161197	162.83	3987	100507	62.35
PRECOT	EQ	12-Nov-2021	343.45	328.75	344.95	328.00	332.00	330.80	335.00	11941	40.00	360	7512	62.91
PRECWIRE	EQ	12-Nov-2021	316.25	320.00	322.70	308.50	312.75	312.20	314.26	81488	256.09	3299	44557	54.68
PREMEXPLN	EQ	12-Nov-2021	245.00	255.40	255.40	235.95	237.00	238.00	238.45	12890	30.74	250	8171	63.39
PREMIER	EQ	12-Nov-2021	5.85	6.10	6.10	5.60	5.60	5.60	5.64	47454	2.68	158	40463	85.27
PREMIERPOL	EQ	12-Nov-2021	73.90	74.80	74.80	72.65	74.00	73.80	73.38	6943	5.09	143	5337	76.87
PRESSMN	EQ	12-Nov-2021	28.95	30.25	30.25	28.50	28.75	28.80	29.18	17656	5.15	339	12336	69.87
PRESTIGE	EQ	12-Nov-2021	495.70	484.00	517.00	475.30	508.00	510.55	494.23	2044647	10105.26	39287	498950	24.40
PRICOLLTD	EQ	12-Nov-2021	117.40	118.30	122.70	116.80	120.00	120.30	120.13	1653129	1985.87	11725	694013	41.98
PRIMESECU	EQ	12-Nov-2021	124.45	127.65	127.65	118.25	118.25	118.40	120.25	36640	44.06	516	28407	77.53
PRINCEPIPE	EQ	12-Nov-2021	835.85	845.60	859.00	829.90	857.60	851.40	842.35	337730	2844.86	14880	174330	51.62
PRITI	SM	12-Nov-2021	60.50	61.25	62.40	60.00	62.40	62.05	61.57	19200	11.82	6	12800	66.67
PRITIKAUTO	EQ	12-Nov-2021	18.80	18.55	19.10	17.50	18.50	18.30	18.65	109343	20.40	378	80512	73.63
PRIVISCL	EQ	12-Nov-2021	1738.75	1740.00	1750.00	1665.00	1694.50	1677.70	1691.30	15418	260.76	3330	8681	56.30
PROINDIA	BE	12-Nov-2021	102.75	107.85	107.85	107.85	107.85	107.85	107.85	6433	6.94	138	-	-
PROLIFE	SM	12-Nov-2021	128.80	122.50	129.75	122.40	122.40	122.40	123.89	15000	18.58	5	15000	100.00
PROZONINTU	EQ	12-Nov-2021	27.10	29.20	29.80	28.55	29.80	29.80	29.64	1756124	520.55	3541	802841	45.72
PRSMJOHNSN	EQ	12-Nov-2021	137.95	139.85	139.85	136.10	137.00	136.60	137.52	306335	421.27	4903	185597	60.59
PSB	EQ	12-Nov-2021	17.75	17.80	17.90	17.45	17.60	17.60	17.62	551050	97.09	1210	330013	59.89
PSPPROJECT	EQ	12-Nov-2021	514.35	519.80	522.05	510.40	516.00	514.05	516.70	61070	315.55	2541	30749	50.35
PSUBNKBEES	EQ	12-Nov-2021	31.86	32.39	32.39	31.41	31.75	31.70	31.72	552229	175.19	2581	316998	57.40
PTC	EQ	12-Nov-2021	122.10	122.25	123.00	117.90	120.25	120.25	119.76	1369730	1640.32	13443	772761	56.42
PTL	EQ	12-Nov-2021	53.00	53.60	54.30	52.25	52.75	52.95	53.37	116554	62.20	1254	70499	60.49
PUNJABCHEM	EQ	12-Nov-2021	1573.75	1586.00	1586.00	1526.05	1542.90	1540.70	1550.62	6881	106.70	1686	3324	48.31
PUNJLLOYD	BZ	12-Nov-2021	1.75	1.80	1.80	1.75	1.80	1.80	1.80	267536	4.80	202	-	-
PURVA	EQ	12-Nov-2021	158.35	160.40	161.70	153.00	156.90	156.80	156.69	204521	320.47	6969	82803	40.49
PVP	EQ	12-Nov-2021	4.75	4.65	4.90	4.65	4.85	4.75	4.79	82047	3.93	174	60478	73.71
PVR	EQ	12-Nov-2021	1716.50	1720.00	1744.55	1717.40	1728.00	1733.95	1732.27	282783	4898.57	13345	59849	21.16
QGOLDHALF	EQ	12-Nov-2021	2122.90	2118.95	2120.00	2107.60	2112.00	2111.90	2113.64	583	12.32	98	535	91.77
QNIFTY	EQ	12-Nov-2021	1864.00	1876.00	1882.00	1874.00	1882.00	1882.00	1875.56	18	0.34	4	16	88.89
QUADPRO	SM	12-Nov-2021	15.50	15.15	15.15	14.55	14.70	14.70	14.81	150000	22.22	17	138000	92.00
QUESS	EQ	12-Nov-2021	939.65	945.90	946.20	916.50	937.00	939.35	935.67	197792	1850.68	11643	116033	58.66
QUICKHEAL	EQ	12-Nov-2021	231.35	229.60	232.75	228.00	230.25	230.45	230.29	60568	139.48	2211	26907	44.42
RADAAN	EQ	12-Nov-2021	1.35	1.40	1.40	1.30	1.35	1.35	1.35	101488	1.37	197	37735	37.18
RADICO	EQ	12-Nov-2021	1078.80	1079.80	1088.55	1055.70	1070.05	1067.25	1066.10	174381	1859.08	17332	84592	48.51
RADIOCITY	EQ	12-Nov-2021	24.45	24.40	24.55	24.40	24.45	24.40	24.42	124637	30.43	308	97365	78.12
RAILTEL	EQ	12-Nov-2021	126.85	128.25	129.00	125.20	125.60	125.75	126.66	1365849	1730.01	13241	606152	44.38
RAIN	EQ	12-Nov-2021	217.40	218.00	219.60	208.45	210.50	210.25	213.20	1463821	3120.80	15201	782190	53.43
RAJESHEXPO	EQ	12-Nov-2021	640.45	643.65	649.00	642.05	647.00	646.95	645.14	236763	1527.45	6117	51802	21.88
RAJMET	EQ	12-Nov-2021	162.05	162.50	163.40	161.50	161.50	161.60	162.58	3386	5.51	72	3248	95.92
RAJRATAN	BE	12-Nov-2021	2266.40	2283.00	2375.00	2266.40	2375.00	2371.40	2333.77	6346	148.10	493	-	-
RAJSREESUG	EQ	12-Nov-2021	25.45	26.00	26.00	24.55	25.00	24.85	25.12	13186	3.31	162	10526	79.83
RAJTV	EQ	12-Nov-2021	35.55	35.35	36.10	35.35	35.65	35.65	35.79	2947	1.05	66	1116	37.87
RALLIS	EQ	12-Nov-2021	269.15	272.00	272.00	265.00	265.70	266.15	267.06	226395	604.61	6010	131037	57.88
RAMANEWS	EQ	12-Nov-2021	18.80	18.75	22.35	18.75	21.85	21.95	21.40	1546348	330.90	5057	715635	46.28
RAMASTEEL	EQ	12-Nov-2021	262.75	268.00	268.00	261.00	266.00	264.35	263.60	71054	187.30	528	13661	19.23
RAMCOCEM	EQ	12-Nov-2021	1065.25	1066.20	1071.00	1055.00	1068.30	1067.00	1063.35	210199	2235.16	6066	116405	55.38
RAMCOIND	EQ	12-Nov-2021	276.35	277.70	278.45	275.50	276.85	276.70	276.78	31285	86.59	939	19306	61.71
RAMCOSYS	EQ	12-Nov-2021	405.35	405.35	410.40	397.90	399.00	399.55	402.01	52757	212.09	3094	29459	55.84
RAMKY	EQ	12-Nov-2021	148.20	148.15	149.50	144.45	148.95	148.85	147.79	43528	64.33	587	33232	76.35
RANASUG	EQ	12-Nov-2021	28.80	29.10	29.10	27.40	27.40	27.40	27.82	820191	228.20	2117	550543	67.12
RANEENGINE	EQ	12-Nov-2021	269.55	273.75	273.75	268.00	270.85	268.55	269.46	1978	5.33	77	1007	50.91
RANEHOLDIN	EQ	12-Nov-2021	619.90	621.30	631.00	615.00	619.80	620.60	624.74	16875	105.42	1205	9857	58.41
RATNAMANI	EQ	12-Nov-2021	2164.45	2165.00	2282.05	2164.50	2222.15	2240.85	2211.74	348136	7699.85	13699	196729	56.51
RAYMOND	EQ	12-Nov-2021	499.50	499.80	512.20	493.25	506.00	507.00	503.06	516352	2597.55	12427	158669	30.73
RBL	EQ	12-Nov-2021	822.45	829.00	834.00	806.00	810.95	809.05	814.12	5229	42.57	963	2782	53.20
RBLBANK	EQ	12-Nov-2021	211.60	212.75	214.30	210.10	210.90	211.20	212.06	5853095	12412.18	36600	771223	13.18
RCF	EQ	12-Nov-2021	79.35	79.95	80.60	79.10	79.75	80.00	79.81	1101821	879.36	10334	448004	40.66
RCOM	EQ	12-Nov-2021	2.95	2.95	2.95	2.90	2.95	2.90	2.93	5540826	162.17	20750	3580914	64.63
RECLTD	EQ	12-Nov-2021	149.80	150.90	150.90	144.80	145.40	145.65	146.22	6632523	9698.05	44275	3914762	59.02
RECLTD	N1	12-Nov-2021	1100.05	1100.00	1100.00	1094.01	1100.00	1100.00	1097.81	1096	12.03	15	1030	93.98
RECLTD	N2	12-Nov-2021	1225.00	1244.00	1244.00	1244.00	1244.00	1244.00	1244.00	10	0.12	2	10	100.00
RECLTD	N8	12-Nov-2021	1138.50	1134.61	1134.61	1134.61	1134.61	1134.61	1134.61	125	1.42	1	125	100.00
RECLTD	N9	12-Nov-2021	1312.08	1315.00	1315.00	1310.10	1310.10	1310.42	1312.09	22	0.29	4	17	77.27
RECLTD	NF	12-Nov-2021	1330.00	1320.01	1320.01	1320.01	1320.01	1320.01	1320.01	10	0.13	1	10	100.00
RECLTD	NH	12-Nov-2021	1311.00	1323.01	1323.01	1323.01	1323.01	1323.01	1323.01	14	0.19	1	14	100.00
REDINGTON	EQ	12-Nov-2021	153.50	156.00	156.90	149.00	149.50	149.70	151.46	2729154	4133.57	59616	1543396	56.55
REFEX	EQ	12-Nov-2021	132.20	134.45	134.80	130.00	130.10	130.65	132.12	73769	97.46	3395	31976	43.35
RELAXO	EQ	12-Nov-2021	1360.80	1366.00	1379.95	1358.35	1379.00	1376.80	1366.84	74261	1015.03	7312	32857	44.25
RELCAPITAL	BE	12-Nov-2021	18.80	19.20	19.20	18.40	18.90	18.90	18.76	449492	84.32	2154	-	-
RELIANCE	EQ	12-Nov-2021	2554.55	2562.90	2598.75	2557.00	2588.00	2593.10	2582.61	4020744	103840.10	149602	2336224	58.10
RELIGARE	EQ	12-Nov-2021	159.25	160.20	162.80	156.25	160.05	160.00	159.59	1187879	1895.77	6998	821494	69.16
RELINFRA	BE	12-Nov-2021	83.50	84.00	84.60	82.10	82.95	82.90	82.95	366345	303.90	3410	-	-
REMSONSIND	EQ	12-Nov-2021	251.30	254.45	254.45	241.25	249.85	249.45	248.09	8071	20.02	297	1618	20.05
RENUKA	EQ	12-Nov-2021	29.40	29.70	29.85	28.15	28.85	28.90	28.99	5903747	1711.63	12882	3757798	63.65
REPCOHOME	EQ	12-Nov-2021	297.05	298.05	301.00	290.00	292.55	293.40	295.04	63552	187.50	2612	29155	45.88
REPL	EQ	12-Nov-2021	213.85	210.70	216.80	210.70	214.50	214.70	214.83	7619	16.37	308	6552	86.00
REPRO	EQ	12-Nov-2021	598.65	598.70	610.00	593.10	602.00	602.20	598.12	65110	389.44	430	62733	96.35
RESPONIND	EQ	12-Nov-2021	121.30	121.90	124.35	121.25	122.45	122.45	122.31	50923	62.29	381	1796	3.53
REVATHI	EQ	12-Nov-2021	719.10	749.90	749.90	700.00	700.00	712.10	716.11	3836	27.47	515	2953	76.98
RGL	EQ	12-Nov-2021	944.70	935.05	960.00	935.05	937.00	942.50	944.56	45789	432.50	1123	9031	19.72
RHFL	EQ	12-Nov-2021	3.90	3.90	3.90	3.75	3.85	3.80	3.84	901477	34.59	1341	510238	56.60
RHFL	N4	12-Nov-2021	355.84	358.00	358.00	344.27	358.00	357.99	357.42	235	0.84	5	225	95.74
RHFL	N6	12-Nov-2021	349.78	360.00	365.00	350.01	352.00	352.00	359.79	267	0.96	5	257	96.25
RHFL	N8	12-Nov-2021	167.95	167.95	167.95	167.95	167.95	167.95	167.95	25	0.04	1	25	100.00
RHIM	EQ	12-Nov-2021	349.80	353.00	359.70	335.00	342.90	342.75	347.40	134076	465.78	4972	78105	58.25
RICOAUTO	EQ	12-Nov-2021	45.60	46.20	46.25	44.20	44.60	44.50	45.27	300718	136.12	2476	202647	67.39
RIIL	EQ	12-Nov-2021	671.80	676.00	677.15	663.90	668.50	667.35	669.66	65106	435.99	3158	21208	32.57
RITES	EQ	12-Nov-2021	286.30	292.00	298.00	289.30	293.50	294.05	294.29	761332	2240.53	17685	321763	42.26
RKDL	EQ	12-Nov-2021	11.80	11.75	12.30	11.75	12.20	12.10	12.07	32096	3.87	162	21004	65.44
RKEC	EQ	12-Nov-2021	74.60	75.00	76.00	72.00	72.75	72.70	73.81	38861	28.68	641	29675	76.36
RKFORGE	EQ	12-Nov-2021	1016.60	1018.00	1043.00	1011.40	1018.85	1019.40	1025.15	157882	1618.53	14749	44972	28.48
RMCL	BZ	12-Nov-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.95	231654	4.51	63	-	-
RML	EQ	12-Nov-2021	372.00	373.15	378.20	368.00	371.80	369.80	371.42	4517	16.78	282	2656	58.80
RNAVAL	BZ	12-Nov-2021	3.05	3.10	3.10	3.00	3.05	3.00	3.03	903843	27.40	419	-	-
ROHITFERRO	BE	12-Nov-2021	16.50	15.70	15.70	15.70	15.70	15.70	15.70	50019	7.85	191	-	-
ROHLTD	BE	12-Nov-2021	96.30	97.70	99.70	94.20	95.50	95.50	96.96	62926	61.02	298	-	-
ROLEXRINGS	EQ	12-Nov-2021	1139.45	1148.00	1175.20	1130.45	1173.00	1162.40	1150.88	34467	396.67	4125	18834	54.64
ROLLT	EQ	12-Nov-2021	3.20	3.20	3.35	3.05	3.30	3.30	3.24	2301211	74.61	966	1461249	63.50
ROLTA	BZ	12-Nov-2021	5.05	5.15	5.15	4.95	5.05	5.00	5.04	64665	3.26	241	-	-
ROML	BE	12-Nov-2021	86.30	86.00	88.00	84.05	86.25	85.15	85.12	6129	5.22	144	-	-
ROSSARI	EQ	12-Nov-2021	1388.75	1400.00	1430.00	1381.40	1421.00	1421.60	1404.51	107711	1512.81	10470	64788	60.15
ROSSELLIND	EQ	12-Nov-2021	144.50	146.90	146.90	144.00	145.00	144.75	145.24	36188	52.56	1079	21600	59.69
ROUTE	EQ	12-Nov-2021	1952.15	1962.80	1969.20	1935.00	1949.60	1947.80	1948.93	65448	1275.53	9449	34389	52.54
RPGLIFE	EQ	12-Nov-2021	673.20	675.00	680.20	657.00	673.90	670.50	667.55	52377	349.64	3747	17337	33.10
RPOWER	BE	12-Nov-2021	13.80	13.95	14.10	13.40	13.90	13.95	13.72	10516001	1442.90	23809	-	-
RPPINFRA	EQ	12-Nov-2021	58.35	60.80	60.80	58.00	58.25	58.30	59.22	142613	84.45	1908	87496	61.35
RPPINFRPP	E1	12-Nov-2021	37.45	39.15	39.25	38.00	38.10	38.20	38.45	36561	14.06	299	30155	82.48
RPPL	SM	12-Nov-2021	186.80	190.10	195.90	166.55	174.00	172.35	182.75	45000	82.24	44	35000	77.78
RPSGVENT	EQ	12-Nov-2021	772.75	773.00	783.00	748.00	755.00	750.50	758.83	49833	378.15	5862	26181	52.54
RSSOFTWARE	EQ	12-Nov-2021	37.20	37.85	37.85	34.65	35.30	34.95	35.87	270394	97.00	2419	182165	67.37
RSWM	EQ	12-Nov-2021	472.30	475.00	477.75	457.40	461.00	462.05	464.49	90512	420.42	5137	49470	54.66
RSYSTEMS	EQ	12-Nov-2021	237.95	239.15	243.85	235.00	237.25	236.50	238.05	51622	122.89	3933	25022	48.47
RTNINDIA	EQ	12-Nov-2021	51.35	53.90	53.90	50.10	53.90	53.90	53.02	8289486	4395.00	22972	2940092	35.47
RTNPOWER	EQ	12-Nov-2021	3.95	4.00	4.00	3.95	4.00	4.00	3.98	5929410	236.29	20810	4546009	76.67
RUBYMILLS	EQ	12-Nov-2021	286.20	285.00	293.90	284.80	286.00	287.75	289.80	15498	44.91	881	9053	58.41
RUCHI	EQ	12-Nov-2021	1026.25	1035.90	1035.90	993.65	1012.00	1006.95	1015.75	25318	257.17	3028	11188	44.19
RUCHINFRA	BE	12-Nov-2021	6.70	6.85	6.85	6.65	6.70	6.75	6.76	50650	3.43	163	-	-
RUCHIRA	EQ	12-Nov-2021	84.00	86.50	89.90	80.25	82.85	82.10	85.55	161522	138.18	3419	70600	43.71
RUPA	EQ	12-Nov-2021	446.40	448.05	450.85	444.25	445.10	445.30	446.48	113685	507.58	4588	61500	54.10
RUSHIL	EQ	12-Nov-2021	329.50	337.00	362.00	330.20	354.30	355.40	347.80	142042	494.02	2651	93499	65.82
RVHL	EQ	12-Nov-2021	25.90	26.25	27.25	26.10	26.70	26.80	26.70	13309	3.55	124	8081	60.72
RVNL	EQ	12-Nov-2021	38.45	38.55	38.80	37.50	37.80	37.65	38.09	6165853	2348.27	19580	2842907	46.11
S&SPOWER	EQ	12-Nov-2021	35.10	36.85	36.85	36.85	36.85	36.85	36.85	1412	0.52	24	1412	100.00
SABEVENTS	EQ	12-Nov-2021	3.85	3.95	4.00	3.95	4.00	4.00	3.99	5864	0.23	32	5864	100.00
SADBHAV	EQ	12-Nov-2021	49.50	49.85	49.85	48.30	48.80	48.60	48.93	272809	133.47	2148	172614	63.27
SADBHIN	EQ	12-Nov-2021	15.80	15.95	16.00	15.65	15.75	15.80	15.82	216718	34.27	664	167412	77.25
SAFARI	EQ	12-Nov-2021	939.45	939.45	944.95	907.95	924.95	925.20	920.82	47004	432.82	5639	19230	40.91
SAGARDEEP	EQ	12-Nov-2021	29.80	29.50	30.15	29.25	29.30	29.65	29.60	6073	1.80	148	4153	68.38
SAGCEM	EQ	12-Nov-2021	279.35	280.90	280.90	272.10	275.75	274.30	275.18	56024	154.16	2194	34588	61.74
SAIL	EQ	12-Nov-2021	117.00	118.00	118.90	115.55	117.25	117.50	116.99	24442697	28596.16	93410	9082926	37.16
SAKAR	EQ	12-Nov-2021	150.25	152.45	152.45	150.35	151.00	151.05	151.07	17782	26.86	273	7831	44.04
SAKHTISUG	EQ	12-Nov-2021	15.60	15.60	15.85	15.30	15.40	15.45	15.54	94774	14.72	432	64861	68.44
SAKSOFT	EQ	12-Nov-2021	885.80	895.00	903.95	850.00	859.00	859.95	875.68	72584	635.60	8813	37729	51.98
SAKUMA	EQ	12-Nov-2021	13.30	13.50	13.50	12.70	12.90	12.90	13.03	1093489	142.51	1626	567085	51.86
SALASAR	EQ	12-Nov-2021	259.85	258.60	279.00	255.70	271.15	272.80	269.15	212215	571.17	4891	85016	40.06
SALONA	EQ	12-Nov-2021	205.75	212.50	224.20	201.20	214.00	215.90	217.08	28677	62.25	1140	19546	68.16
SALSTEEL	EQ	12-Nov-2021	10.15	10.00	10.40	9.85	9.90	10.00	10.12	187478	18.97	700	153615	81.94
SALZERELEC	EQ	12-Nov-2021	216.45	218.20	220.00	205.55	207.00	208.15	213.15	219058	466.92	7729	124349	56.77
SAMBHAAV	EQ	12-Nov-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	18835	0.71	15	18835	100.00
SANCO	EQ	12-Nov-2021	9.30	9.70	9.70	8.35	8.85	8.75	8.94	120089	10.73	481	83425	69.47
SANDESH	EQ	12-Nov-2021	800.95	781.30	810.00	781.30	796.00	804.45	799.75	1727	13.81	162	957	55.41
SANDHAR	EQ	12-Nov-2021	279.60	283.85	293.25	272.55	278.90	280.05	286.15	167431	479.10	6930	53655	32.05
SANGAMIND	EQ	12-Nov-2021	283.80	288.80	289.90	271.20	274.25	275.90	278.14	49463	137.58	2460	35590	71.95
SANGHIIND	EQ	12-Nov-2021	70.20	69.60	70.60	67.55	68.00	67.90	68.82	444334	305.81	4133	302577	68.10
SANGHVIMOV	EQ	12-Nov-2021	229.45	231.00	231.70	200.40	205.50	208.90	215.25	219609	472.70	7879	113734	51.79
SANGINITA	BE	12-Nov-2021	28.45	28.60	28.95	27.30	28.00	28.55	28.18	23146	6.52	182	-	-
SANOFI	EQ	12-Nov-2021	8022.35	8035.00	8315.00	7983.20	8310.00	8290.35	8218.91	17339	1425.08	4146	11125	64.16
SANSERA	EQ	12-Nov-2021	801.95	793.50	825.50	793.50	820.00	820.40	815.35	346732	2827.08	23656	181514	52.35
SANWARIA	BZ	12-Nov-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.63	831991	5.25	331	-	-
SARDAEN	EQ	12-Nov-2021	869.30	880.00	888.05	811.30	815.60	818.30	838.11	71940	602.94	4788	52008	72.29
SAREGAMA	BE	12-Nov-2021	4639.00	4659.00	4728.30	4407.05	4407.05	4476.90	4523.22	15064	681.38	3945	-	-
SARLAPOLY	EQ	12-Nov-2021	57.70	57.35	58.55	57.05	57.80	58.00	57.79	169787	98.13	2017	116536	68.64
SARVESHWAR	SM	12-Nov-2021	30.60	30.60	30.80	29.10	29.10	29.55	30.54	24000	7.33	12	17600	73.33
SASKEN	EQ	12-Nov-2021	1312.35	1318.95	1338.00	1303.05	1308.00	1307.50	1318.23	17477	230.39	2717	7819	44.74
SASTASUNDR	EQ	12-Nov-2021	472.95	449.35	479.95	449.35	463.00	461.10	458.17	218197	999.72	2796	90343	41.40
SATIA	EQ	12-Nov-2021	92.70	93.50	93.75	91.85	92.25	92.45	92.71	52824	48.97	845	36994	70.03
SATIN	EQ	12-Nov-2021	74.45	74.60	75.00	73.10	73.15	73.60	74.05	70591	52.27	1021	48501	68.71
SBCL	EQ	12-Nov-2021	349.20	351.00	366.65	343.10	366.65	366.65	361.50	65177	235.61	1964	45409	69.67
SBICARD	EQ	12-Nov-2021	1073.95	1085.00	1087.95	1075.65	1086.00	1085.70	1083.21	914220	9902.91	23884	557475	60.98
SBIETFCON	EQ	12-Nov-2021	72.67	72.11	73.40	72.11	72.88	72.69	72.82	3302	2.40	165	2598	78.68
SBIETFIT	EQ	12-Nov-2021	361.70	362.50	370.95	362.50	369.35	369.67	367.13	5346	19.63	165	4634	86.68
SBIETFPB	EQ	12-Nov-2021	198.50	200.00	201.00	198.05	199.50	199.50	198.99	534	1.06	40	521	97.57
SBIETFQLTY	EQ	12-Nov-2021	155.87	158.00	160.00	154.11	157.82	157.82	157.44	3137	4.94	113	1958	62.42
SBILIFE	EQ	12-Nov-2021	1153.20	1154.00	1177.00	1147.60	1175.00	1174.90	1166.75	1281030	14946.36	65258	646376	50.46
SBIN	EQ	12-Nov-2021	509.60	512.00	513.00	502.70	510.95	511.35	509.00	19836221	100966.85	259734	8187869	41.28
SCAPDVR	BE	12-Nov-2021	10.45	10.45	10.90	10.35	10.75	10.50	10.65	130605	13.90	350	-	-
SCHAEFFLER	EQ	12-Nov-2021	8045.10	8099.95	8099.95	7777.05	7885.00	7866.35	7857.24	23578	1852.58	7405	10175	43.15
SCHAND	EQ	12-Nov-2021	132.05	133.00	133.20	125.20	127.90	126.40	128.97	83169	107.26	1825	52775	63.46
SCHNEIDER	EQ	12-Nov-2021	118.05	116.00	117.25	113.50	114.60	114.05	115.09	729302	839.32	9343	358474	49.15
SCI	EQ	12-Nov-2021	135.40	136.85	136.85	132.70	133.50	133.70	133.69	1077163	1440.07	8854	595265	55.26
SDBL	EQ	12-Nov-2021	39.65	39.50	39.95	38.45	39.15	39.05	38.95	237192	92.37	1553	193211	81.46
SEAMECLTD	BE	12-Nov-2021	1142.20	1168.00	1169.00	1090.00	1139.05	1143.25	1121.08	9712	108.88	355	-	-
SECL	SM	12-Nov-2021	39.95	41.75	41.75	41.75	41.75	41.75	41.75	3000	1.25	1	3000	100.00
SECURKLOUD	EQ	12-Nov-2021	156.40	155.15	157.95	152.60	152.60	153.40	153.89	63966	98.43	1379	43957	68.72
SELAN	EQ	12-Nov-2021	142.95	141.75	143.95	141.20	142.40	142.05	142.09	33331	47.36	798	20315	60.95
SELMC	EQ	12-Nov-2021	7.40	8.10	8.10	8.10	8.10	8.10	8.10	103	0.01	3	103	100.00
SEPOWER	EQ	12-Nov-2021	14.40	15.10	15.10	15.10	15.10	15.10	15.10	19077	2.88	67	19077	100.00
SEQUENT	EQ	12-Nov-2021	184.05	185.45	185.55	179.60	181.90	181.05	181.79	963730	1751.93	18272	480755	49.88
SERVOTECH	EQ	12-Nov-2021	19.80	20.35	20.75	19.60	20.65	20.75	20.15	181912	36.66	348	96935	53.29
SESHAPAPER	EQ	12-Nov-2021	173.95	174.00	175.60	173.65	175.00	173.95	174.19	8042	14.01	215	4876	60.63
SETCO	EQ	12-Nov-2021	17.00	16.95	17.00	16.45	16.75	16.70	16.66	132480	22.07	451	76830	57.99
SETF10GILT	EQ	12-Nov-2021	203.05	207.35	207.35	203.33	205.99	205.99	206.18	10	0.02	6	9	90.00
SETFGOLD	EQ	12-Nov-2021	4375.80	4370.00	4374.00	4345.00	4357.00	4354.65	4358.70	9601	418.48	824	5158	53.72
SETFNIF50	EQ	12-Nov-2021	183.06	184.99	185.14	182.91	184.91	184.82	183.86	349776	643.09	1296	303074	86.65
SETFNIFBK	EQ	12-Nov-2021	385.64	389.10	389.10	381.73	387.00	386.79	386.58	12857	49.70	705	6138	47.74
SETFNN50	EQ	12-Nov-2021	453.53	457.99	459.95	450.00	458.59	457.77	456.96	4915	22.46	366	3345	68.06
SETUINFRA	EQ	12-Nov-2021	1.30	1.30	1.30	1.25	1.25	1.25	1.26	573580	7.20	267	352482	61.45
SEYAIND	EQ	12-Nov-2021	55.85	57.80	57.80	55.35	56.00	56.05	56.10	14960	8.39	169	13049	87.23
SFL	EQ	12-Nov-2021	2735.65	2750.00	3247.70	2710.80	3065.50	3117.35	3050.08	186247	5680.69	21274	49534	26.60
SGBAPR28I	GB	12-Nov-2021	4763.00	4763.00	4789.00	4750.00	4750.00	4755.72	4773.47	159	7.59	29	141	88.68
SGBAUG24	GB	12-Nov-2021	4789.54	4777.00	4801.00	4777.00	4800.00	4797.07	4792.46	76	3.64	32	69	90.79
SGBAUG27	GB	12-Nov-2021	4760.71	4798.00	4799.00	4798.00	4799.00	4799.00	4798.43	46	2.21	13	46	100.00
SGBAUG28V	GB	12-Nov-2021	4842.53	4847.70	4850.00	4815.00	4816.03	4819.68	4825.75	819	39.52	151	783	95.60
SGBAUG29V	GB	12-Nov-2021	4736.37	4749.00	4780.00	4715.10	4747.00	4748.28	4740.58	146	6.92	59	117	80.14
SGBDC27VII	GB	12-Nov-2021	4750.00	4899.00	4899.00	4899.00	4899.00	4899.00	4899.00	1	0.05	1	1	100.00
SGBDEC2512	GB	12-Nov-2021	4713.00	4743.00	4743.00	4743.00	4743.00	4743.00	4743.00	5	0.24	1	5	100.00
SGBDEC2513	GB	12-Nov-2021	4749.00	4716.13	4716.13	4716.13	4716.13	4716.13	4716.13	1	0.05	1	1	100.00
SGBDEC25XI	GB	12-Nov-2021	4711.11	4845.00	4845.00	4845.00	4845.00	4845.00	4845.00	1	0.05	1	1	100.00
SGBFEB24	GB	12-Nov-2021	4753.45	4824.90	4824.90	4760.00	4786.00	4786.00	4796.70	23	1.10	6	23	100.00
SGBFEB27	GB	12-Nov-2021	4751.00	4707.00	4741.00	4707.00	4741.00	4741.00	4718.33	15	0.71	2	15	100.00
SGBFEB29XI	GB	12-Nov-2021	4747.00	4751.00	4751.00	4720.00	4731.01	4731.01	4738.71	91	4.31	25	91	100.00
SGBJ28VIII	GB	12-Nov-2021	4824.00	4716.00	4815.00	4716.00	4815.00	4815.00	4802.63	8	0.38	3	8	100.00
SGBJAN26	GB	12-Nov-2021	4711.00	4720.13	4720.13	4720.13	4720.13	4720.13	4720.13	32	1.51	3	32	100.00
SGBJAN27	GB	12-Nov-2021	4750.00	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	3	0.14	1	3	100.00
SGBJAN29IX	GB	12-Nov-2021	4769.13	4742.25	4800.00	4742.10	4800.00	4797.56	4776.08	532	25.41	63	502	94.36
SGBJAN29X	GB	12-Nov-2021	4800.00	4800.00	4800.00	4777.01	4777.01	4777.01	4795.70	10	0.48	4	10	100.00
SGBJU29III	GB	12-Nov-2021	4742.00	4717.00	4765.00	4717.00	4765.00	4762.59	4757.34	149	7.09	29	140	93.96
SGBJUL25	GB	12-Nov-2021	4750.00	4799.00	4799.00	4731.00	4750.00	4750.00	4751.00	11	0.52	5	11	100.00
SGBJUL27	GB	12-Nov-2021	4759.00	4720.00	4750.00	4720.00	4720.00	4720.00	4722.04	96	4.53	8	96	100.00
SGBJUL28IV	GB	12-Nov-2021	4773.55	4745.00	4770.00	4745.00	4760.00	4766.18	4753.22	385	18.30	44	385	100.00
SGBJUL29IV	GB	12-Nov-2021	4754.75	4726.00	4760.00	4726.00	4750.00	4750.02	4749.31	701	33.29	55	668	95.29
SGBJUN27	GB	12-Nov-2021	4735.00	4735.00	4755.00	4735.00	4755.00	4755.00	4741.66	15	0.71	4	15	100.00
SGBJUN28	GB	12-Nov-2021	4753.90	4753.00	4770.00	4740.00	4770.00	4767.74	4759.63	1068	50.83	68	1067	99.91
SGBJUN29II	GB	12-Nov-2021	4758.80	4711.00	4768.99	4711.00	4764.90	4764.90	4752.65	157	7.46	29	152	96.82
SGBMAR24	GB	12-Nov-2021	4750.00	4790.00	4790.00	4730.00	4737.00	4742.33	4760.77	35	1.67	13	29	82.86
SGBMAR25	GB	12-Nov-2021	4758.00	4780.00	4783.99	4779.95	4783.99	4783.99	4781.13	7	0.33	5	7	100.00
SGBMAR28X	GB	12-Nov-2021	4752.81	4731.00	4731.00	4713.00	4713.00	4713.00	4730.42	31	1.47	2	31	100.00
SGBMAY25	GB	12-Nov-2021	4749.96	4749.96	4749.96	4749.96	4749.96	4749.96	4749.96	1	0.05	1	1	100.00
SGBMAY26	GB	12-Nov-2021	4712.00	4703.00	4717.00	4703.00	4717.00	4717.00	4712.33	3	0.14	2	3	100.00
SGBMAY28	GB	12-Nov-2021	4768.00	4747.20	4773.00	4747.20	4765.00	4769.20	4760.55	53	2.52	8	44	83.02
SGBMAY29I	GB	12-Nov-2021	4764.53	4740.00	4774.00	4740.00	4773.00	4769.12	4760.35	1395	66.41	121	1286	92.19
SGBMR29XII	GB	12-Nov-2021	4753.07	4753.00	4755.01	4749.01	4752.00	4751.42	4751.37	372	17.68	59	362	97.31
SGBN28VIII	GB	12-Nov-2021	4822.01	4791.00	4820.00	4791.00	4811.00	4810.50	4809.75	164	7.89	46	115	70.12
SGBNOV23	GB	12-Nov-2021	4817.00	4949.00	4949.00	4832.00	4900.00	4900.00	4882.63	65	3.17	16	52	80.00
SGBNOV24	GB	12-Nov-2021	4777.44	4775.00	4795.00	4770.00	4795.00	4787.36	4780.98	198	9.47	14	198	100.00
SGBNOV25IX	GB	12-Nov-2021	4755.00	4755.00	4755.00	4755.00	4755.00	4755.00	4755.00	3	0.14	1	3	100.00
SGBNOV26	GB	12-Nov-2021	4750.00	4750.00	4799.89	4704.00	4704.00	4704.00	4771.57	21	1.00	3	21	100.00
SGBNV29VII	GB	12-Nov-2021	4743.47	4751.00	4770.99	4721.00	4765.00	4757.25	4744.06	273	12.95	50	267	97.80
SGBOC28VII	GB	12-Nov-2021	4810.00	4770.00	4789.00	4760.10	4784.00	4784.00	4770.06	137	6.53	38	92	67.15
SGBOCT25IV	GB	12-Nov-2021	4798.00	4798.00	4799.98	4730.00	4799.98	4799.98	4787.41	28	1.34	5	28	100.00
SGBOCT25V	GB	12-Nov-2021	4710.00	4725.00	4726.00	4725.00	4726.00	4726.00	4725.75	4	0.19	2	4	100.00
SGBOCT27	GB	12-Nov-2021	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	7	0.33	2	7	100.00
SGBOCT27VI	GB	12-Nov-2021	4749.64	4750.00	4750.00	4712.11	4730.00	4730.00	4725.87	63	2.98	11	53	84.13
SGBSEP24	GB	12-Nov-2021	4756.31	4759.00	4769.99	4751.00	4769.98	4760.49	4766.93	57	2.72	11	57	100.00
SGBSEP27	GB	12-Nov-2021	4738.40	4730.00	4730.00	4721.00	4721.51	4722.84	4722.35	19	0.90	5	10	52.63
SGBSEP28VI	GB	12-Nov-2021	4789.93	4800.00	4800.00	4711.00	4780.00	4780.00	4764.13	425	20.25	60	339	79.76
SGBSEP29VI	GB	12-Nov-2021	4749.26	4774.99	4775.00	4730.01	4748.00	4750.39	4757.12	276	13.13	49	187	67.75
SGIL	EQ	12-Nov-2021	165.15	165.15	169.65	161.55	165.00	165.95	166.90	11290	18.84	771	7535	66.74
SGL	EQ	12-Nov-2021	14.90	15.40	15.40	14.60	14.60	14.65	14.90	31209	4.65	108	22537	72.21
SHAHALLOYS	BE	12-Nov-2021	28.45	27.90	29.25	27.90	28.95	28.40	28.61	18309	5.24	68	-	-
SHAKTIPUMP	EQ	12-Nov-2021	670.35	665.05	675.95	660.65	661.65	662.50	666.47	24186	161.19	2549	15041	62.19
SHALBY	EQ	12-Nov-2021	148.25	149.00	149.90	146.80	147.80	147.60	148.33	80890	119.99	1972	41629	51.46
SHALPAINTS	EQ	12-Nov-2021	97.10	97.25	98.40	95.75	96.50	96.10	96.56	68432	66.08	1367	48952	71.53
SHANKARA	EQ	12-Nov-2021	571.40	575.00	597.40	572.35	594.95	594.75	588.07	88735	521.82	7491	25772	29.04
SHANTI	BE	12-Nov-2021	23.90	23.85	23.85	23.15	23.20	23.20	23.18	722	0.17	5	-	-
SHANTIGEAR	EQ	12-Nov-2021	158.80	159.05	161.00	157.35	160.00	159.20	158.78	36872	58.54	855	21847	59.25
SHARDACROP	EQ	12-Nov-2021	330.55	332.90	332.90	322.55	325.00	324.55	328.23	61483	201.81	4732	35314	57.44
SHARDAMOTR	EQ	12-Nov-2021	695.50	699.90	717.00	673.55	680.05	683.25	690.57	22691	156.70	1722	12671	55.84
SHAREINDIA	EQ	12-Nov-2021	872.45	885.00	915.00	881.75	887.50	887.40	894.70	25179	225.28	3566	12820	50.92
SHARIABEES	EQ	12-Nov-2021	443.37	453.48	453.48	442.25	447.34	448.04	446.10	318	1.42	57	214	67.30
SHEMAROO	BE	12-Nov-2021	144.05	145.60	147.70	140.00	142.15	142.55	143.79	17646	25.37	196	-	-
SHIL	BE	12-Nov-2021	452.30	448.00	457.00	430.10	443.90	440.95	438.69	79535	348.92	924	-	-
SHILPAMED	EQ	12-Nov-2021	567.30	568.70	574.90	565.05	567.60	566.80	568.59	76158	433.03	2425	40088	52.64
SHIVAMAUTO	BE	12-Nov-2021	28.90	29.45	29.45	27.50	27.95	27.60	27.77	49509	13.75	367	-	-
SHIVAMILLS	EQ	12-Nov-2021	118.65	120.90	123.75	117.75	121.00	120.20	121.15	29884	36.21	913	20811	69.64
SHIVATEX	EQ	12-Nov-2021	227.30	224.05	228.55	222.00	223.10	223.50	224.96	8757	19.70	623	5542	63.29
SHK	EQ	12-Nov-2021	182.50	181.55	184.85	171.20	174.00	173.75	177.60	732628	1301.13	8660	378789	51.70
SHOPERSTOP	EQ	12-Nov-2021	379.05	383.90	388.30	372.00	379.90	379.35	380.12	140082	532.48	4921	55280	39.46
SHRADHA	EQ	12-Nov-2021	54.90	54.90	54.90	52.75	53.00	53.35	53.38	479	0.26	55	270	56.37
SHREDIGCEM	EQ	12-Nov-2021	81.70	82.25	82.40	80.85	81.55	81.50	81.54	99302	80.97	1704	53607	53.98
SHREECEM	EQ	12-Nov-2021	29010.55	29228.45	29539.90	28869.60	29400.00	29388.90	29165.98	23683	6907.38	8184	9201	38.85
SHREEPUSHK	EQ	12-Nov-2021	228.30	234.00	234.00	222.45	225.00	225.30	226.14	49699	112.39	2033	25109	50.52
SHREERAMA	EQ	12-Nov-2021	12.00	12.25	12.25	11.60	11.70	11.75	11.85	68780	8.15	296	44777	65.10
SHRENIK	EQ	12-Nov-2021	1.90	1.90	1.95	1.85	1.95	1.90	1.91	2925845	55.76	2586	1830249	62.55
SHREYANIND	EQ	12-Nov-2021	137.40	137.50	138.50	130.25	131.00	131.00	132.76	50891	67.56	2156	25890	50.87
SHREYAS	EQ	12-Nov-2021	300.35	300.05	309.70	266.00	278.50	276.90	282.05	719170	2028.41	29533	304152	42.29
SHRIPISTON	BE	12-Nov-2021	921.25	948.80	948.80	914.00	914.00	914.65	928.29	424	3.94	34	-	-
SHRIRAMCIT	EQ	12-Nov-2021	2097.45	2107.95	2136.85	2080.00	2094.00	2093.80	2100.28	7783	163.47	1879	3539	45.47
SHRIRAMEPC	EQ	12-Nov-2021	6.75	6.80	6.95	6.65	6.75	6.70	6.77	387090	26.21	534	248588	64.22
SHYAMCENT	EQ	12-Nov-2021	13.45	14.00	14.00	13.40	13.90	13.85	13.78	153852	21.20	655	98056	63.73
SHYAMMETL	EQ	12-Nov-2021	350.80	351.30	352.50	346.25	347.60	347.40	348.27	269142	937.33	11729	181093	67.29
SHYAMTEL	EQ	12-Nov-2021	9.65	10.00	10.00	9.60	9.60	9.60	9.79	3931	0.38	42	3565	90.69
SICAL	BE	12-Nov-2021	15.60	15.65	15.95	15.00	15.30	15.45	15.34	242077	37.13	488	-	-
SIEMENS	EQ	12-Nov-2021	2397.50	2410.00	2428.35	2378.05	2388.40	2384.65	2401.98	261079	6271.06	17050	60898	23.33
SIGIND	EQ	12-Nov-2021	42.45	43.00	43.00	41.10	41.90	41.85	41.76	24505	10.23	317	14776	60.30
SIGMA	SM	12-Nov-2021	372.05	360.00	370.00	353.45	370.00	362.80	362.69	3000	10.88	5	3000	100.00
SIKKO	EQ	12-Nov-2021	72.30	75.90	75.90	75.90	75.90	75.90	75.90	8273	6.28	27	8273	100.00
SIL	BE	12-Nov-2021	15.80	15.80	15.80	15.20	15.50	15.45	15.44	13158	2.03	41	-	-
SILGO	EQ	12-Nov-2021	37.20	37.70	37.70	36.10	37.00	36.60	36.77	2658	0.98	60	1732	65.16
SILINV	EQ	12-Nov-2021	303.75	300.00	314.05	291.30	302.20	303.85	302.37	6136	18.55	454	3105	50.60
SILLYMONKS	EQ	12-Nov-2021	30.05	31.50	32.80	29.10	31.00	30.75	31.40	415393	130.43	4246	179035	43.10
SILVERTUC	SM	12-Nov-2021	172.00	156.10	156.40	155.05	155.05	155.80	155.98	10000	15.60	9	7000	70.00
SIMBHALS	EQ	12-Nov-2021	23.60	23.30	23.75	22.45	22.60	22.45	22.73	60718	13.80	356	50187	82.66
SIMPLEXINF	EQ	12-Nov-2021	41.10	41.10	41.10	40.50	41.00	40.80	40.78	20389	8.32	247	12690	62.24
SINTERCOM	EQ	12-Nov-2021	82.05	83.70	84.25	81.80	84.20	84.15	83.63	1079	0.90	43	1032	95.64
SINTEX	BE	12-Nov-2021	8.05	8.45	8.45	8.45	8.45	8.45	8.45	2010313	169.87	509	-	-
SIRCA	EQ	12-Nov-2021	424.45	427.00	434.90	413.45	424.00	421.90	425.44	68048	289.50	3988	34587	50.83
SIS	EQ	12-Nov-2021	469.95	474.90	477.80	468.00	474.10	474.70	472.58	169824	802.55	7400	103557	60.98
SITINET	BE	12-Nov-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	322741	6.45	178	-	-
SIYSIL	EQ	12-Nov-2021	460.80	461.95	462.80	447.00	450.70	451.90	453.33	77687	352.18	4840	41950	54.00
SJVN	EQ	12-Nov-2021	29.90	30.10	30.40	29.45	29.50	29.70	29.95	6377687	1910.40	13383	2097256	32.88
SKFINDIA	EQ	12-Nov-2021	3869.75	3850.00	4000.70	3850.00	3895.00	3923.05	3923.88	66478	2608.52	10786	41366	62.23
SKIL	EQ	12-Nov-2021	3.50	3.50	3.65	3.35	3.35	3.40	3.49	772363	26.97	372	639272	82.77
SKIPPER	EQ	12-Nov-2021	81.25	82.50	82.60	79.00	79.10	79.35	80.54	91571	73.76	1788	54568	59.59
SKMEGGPROD	EQ	12-Nov-2021	71.15	72.70	73.00	70.25	72.00	71.40	72.05	84148	60.63	1514	51920	61.70
SMARTLINK	EQ	12-Nov-2021	116.35	116.90	117.55	115.05	115.30	115.40	116.16	12300	14.29	529	6468	52.59
SMCGLOBAL	EQ	12-Nov-2021	82.35	83.00	83.90	80.50	83.40	83.30	82.55	166590	137.53	2770	117251	70.38
SMLISUZU	EQ	12-Nov-2021	831.40	831.15	839.00	780.00	782.00	783.40	802.88	166446	1336.36	14689	47926	28.79
SMSLIFE	EQ	12-Nov-2021	852.85	873.45	875.00	845.95	850.00	862.50	861.33	4496	38.73	594	2784	61.92
SMSPHARMA	EQ	12-Nov-2021	137.20	134.65	143.00	134.50	138.25	137.90	139.39	263939	367.90	6707	89454	33.89
SNOWMAN	EQ	12-Nov-2021	42.30	42.60	42.75	41.70	41.95	41.85	42.09	440666	185.48	2615	202245	45.90
SOBHA	EQ	12-Nov-2021	898.10	900.00	904.45	890.30	893.00	895.35	896.20	379218	3398.55	10797	206070	54.34
SOLARA	EQ	12-Nov-2021	1248.65	1239.90	1240.00	1108.05	1116.70	1122.45	1157.05	849757	9832.10	44429	429089	50.50
SOLARINDS	EQ	12-Nov-2021	2531.75	2547.00	2585.00	2512.00	2585.00	2575.95	2557.75	148048	3786.70	10643	98009	66.20
SOMANYCERA	EQ	12-Nov-2021	809.90	810.10	846.00	810.10	837.00	842.35	838.72	95542	801.33	3195	74636	78.12
SOMATEX	EQ	12-Nov-2021	11.40	11.95	11.95	11.95	11.95	11.95	11.95	44867	5.36	51	44867	100.00
SOMICONVEY	EQ	12-Nov-2021	45.50	46.30	46.35	45.50	45.50	45.60	45.78	6231	2.85	127	4996	80.18
SONACOMS	EQ	12-Nov-2021	695.00	701.00	703.10	670.20	680.95	679.95	680.84	1816218	12365.56	61619	793860	43.71
SONAMCLOCK	SM	12-Nov-2021	67.00	68.00	68.25	65.75	67.50	67.50	67.52	15000	10.13	5	0	0.00
SONATSOFTW	EQ	12-Nov-2021	866.25	867.10	869.95	860.00	862.50	862.75	862.85	203194	1753.25	9940	134067	65.98
SORILINFRA	EQ	12-Nov-2021	109.85	112.00	112.00	107.70	108.70	108.25	109.19	30653	33.47	1119	19540	63.75
SOTL	EQ	12-Nov-2021	1297.85	1297.85	1309.25	1270.05	1272.05	1282.35	1290.19	16688	215.31	2108	12025	72.06
SOUTHBANK	EQ	12-Nov-2021	9.35	9.40	9.40	9.25	9.35	9.30	9.32	4138724	385.81	10039	2450467	59.21
SOUTHWEST	BE	12-Nov-2021	147.80	150.00	151.25	140.45	149.00	143.50	147.54	21161	31.22	138	-	-
SPAL	EQ	12-Nov-2021	341.70	345.80	403.60	337.90	387.00	383.45	379.44	656248	2490.10	31776	212119	32.32
SPANDANA	EQ	12-Nov-2021	533.65	534.70	536.75	522.00	523.00	524.85	526.63	19811	104.33	1857	11139	56.23
SPARC	EQ	12-Nov-2021	265.35	266.25	268.30	261.80	264.00	264.40	264.77	162205	429.47	3270	54326	33.49
SPECIALITY	EQ	12-Nov-2021	105.35	106.70	111.00	104.50	109.10	109.80	109.21	372736	407.05	6750	209385	56.18
SPENCERS	EQ	12-Nov-2021	137.80	138.85	141.80	137.20	137.95	138.45	139.10	603232	839.07	9871	253471	42.02
SPENTEX	BZ	12-Nov-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	36295	0.56	12	-	-
SPIC	EQ	12-Nov-2021	48.40	49.30	49.65	48.50	48.80	48.80	49.08	347791	170.68	3050	201194	57.85
SPICEJET	EQ	12-Nov-2021	73.20	73.25	76.00	72.60	73.75	74.00	74.79	7716344	5771.01	36740	1837414	23.81
SPLIL	EQ	12-Nov-2021	51.05	54.00	56.10	50.55	50.55	51.10	54.31	816056	443.23	9748	296261	36.30
SPMLINFRA	EQ	12-Nov-2021	11.65	12.20	12.20	12.20	12.20	12.20	12.20	20625	2.52	37	20625	100.00
SPTL	EQ	12-Nov-2021	9.10	9.55	9.55	8.85	9.55	9.55	9.44	20180324	1904.78	11517	8768787	43.45
SREEL	EQ	12-Nov-2021	182.75	187.00	187.00	180.15	182.90	182.10	182.78	4224	7.72	268	2728	64.58
SREIBNPNCD	NJ	12-Nov-2021	300.00	290.00	300.00	290.00	300.00	300.00	292.86	56	0.16	3	56	100.00
SREIBNPNCD	NL	12-Nov-2021	292.60	290.00	290.00	275.00	275.00	275.00	277.88	280	0.78	9	280	100.00
SREIBNPNCD	NO	12-Nov-2021	179.86	156.01	179.00	145.00	159.50	151.10	151.11	357	0.54	10	339	94.96
SREIBNPNCD	NQ	12-Nov-2021	169.95	155.11	155.11	155.11	155.11	155.11	155.11	1	0.00	1	1	100.00
SREIBNPNCD	Y1	12-Nov-2021	299.98	285.26	306.96	285.26	306.96	306.96	285.73	46	0.13	2	45	97.83
SREIBNPNCD	Y7	12-Nov-2021	295.00	290.05	305.00	290.05	290.23	290.23	294.47	347	1.02	5	347	100.00
SREIBNPNCD	Y8	12-Nov-2021	300.00	285.95	285.95	285.50	285.55	285.55	285.73	434	1.24	8	434	100.00
SREINFRA	EQ	12-Nov-2021	5.75	6.00	6.00	5.90	6.00	6.00	6.00	2161425	129.59	1717	1472989	68.15
SRF	EQ	12-Nov-2021	2125.60	2159.00	2207.40	2125.05	2156.00	2154.90	2156.54	1747671	37689.26	98884	730782	41.81
SRHHYPOLTD	EQ	12-Nov-2021	345.90	347.30	348.75	338.30	341.20	340.10	342.00	14220	48.63	596	10488	73.76
SRIPIPES	EQ	12-Nov-2021	200.35	202.00	202.65	197.50	199.90	199.80	199.50	46248	92.26	1437	27129	58.66
SRPL	EQ	12-Nov-2021	33.50	33.00	34.45	32.30	34.00	33.65	33.42	329	0.11	37	121	36.78
SRTRANSFIN	EQ	12-Nov-2021	1636.30	1646.90	1649.00	1615.95	1625.25	1622.40	1627.73	1102283	17942.22	32405	613978	55.70
SRTRANSFIN	YI	12-Nov-2021	1061.25	1065.00	1065.00	1060.00	1061.50	1060.76	1061.00	154	1.63	11	94	61.04
SRTRANSFIN	YK	12-Nov-2021	1050.50	1051.00	1055.60	1050.00	1055.60	1055.57	1051.50	410	4.31	11	410	100.00
SRTRANSFIN	YP	12-Nov-2021	1050.00	1076.95	1076.95	1076.95	1076.95	1076.95	1076.95	18	0.19	1	18	100.00
SRTRANSFIN	YR	12-Nov-2021	1030.01	1035.00	1035.00	1030.01	1030.01	1030.01	1032.06	201	2.07	7	201	100.00
SRTRANSFIN	YV	12-Nov-2021	1048.00	1040.50	1041.10	1040.50	1040.50	1040.60	1040.56	108	1.12	4	108	100.00
SRTRANSFIN	Z1	12-Nov-2021	1281.51	1165.20	1298.00	1165.20	1281.01	1281.01	1200.72	7	0.08	3	5	71.43
SRTRANSFIN	Z3	12-Nov-2021	1019.40	1014.00	1014.00	1010.10	1013.00	1013.00	1012.72	174	1.76	7	164	94.25
SRTRANSFIN	Z4	12-Nov-2021	1037.50	1040.00	1045.00	1040.00	1045.00	1045.00	1040.34	745	7.75	8	745	100.00
SRTRANSFIN	Z6	12-Nov-2021	1040.00	1020.21	1050.00	1001.11	1050.00	1050.00	1018.53	250	2.55	6	240	96.00
SRTRANSFIN	Z7	12-Nov-2021	1034.00	1035.00	1040.00	1035.00	1040.00	1040.00	1037.41	145	1.50	7	145	100.00
SRTRANSFIN	Z8	12-Nov-2021	1052.90	1057.90	1057.90	1048.09	1048.09	1048.09	1057.26	61	0.64	5	53	86.89
SRTRANSFIN	ZA	12-Nov-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	200	2.48	3	200	100.00
SRTRANSFIN	ZB	12-Nov-2021	1267.10	1279.99	1285.00	1279.99	1283.99	1284.73	1281.24	271	3.47	9	271	100.00
SRTRANSFIN	ZH	12-Nov-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	50	0.54	1	50	100.00
SRTRANSFIN	ZJ	12-Nov-2021	1153.00	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	10	0.12	1	10	100.00
SSINFRA	SM	12-Nov-2021	9.60	9.30	10.00	9.20	9.20	9.20	9.50	9000	0.86	3	9000	100.00
SSWL	BE	12-Nov-2021	1843.90	1859.00	1859.00	1800.00	1840.00	1836.80	1836.60	7368	135.32	665	-	-
STAR	EQ	12-Nov-2021	487.25	493.50	512.50	485.55	507.80	508.50	499.91	1535750	7677.36	31017	413271	26.91
STARCEMENT	EQ	12-Nov-2021	102.60	102.20	102.85	101.60	102.05	102.15	102.21	101491	103.73	2153	55077	54.27
STARPAPER	EQ	12-Nov-2021	144.05	146.80	147.45	145.05	145.85	146.10	146.27	47179	69.01	1390	16287	34.52
STCINDIA	EQ	12-Nov-2021	100.70	100.30	104.00	100.30	101.20	101.55	102.42	30910	31.66	825	12637	40.88
STEELCITY	EQ	12-Nov-2021	60.45	60.25	60.95	59.70	60.45	60.60	60.36	15684	9.47	317	9812	62.56
STEELXIND	EQ	12-Nov-2021	84.45	85.15	86.90	82.50	86.20	85.60	84.58	347610	294.01	2904	192044	55.25
STEL	EQ	12-Nov-2021	166.10	163.55	170.90	163.55	169.30	168.10	167.43	34085	57.07	806	17551	51.49
STERTOOLS	EQ	12-Nov-2021	196.15	198.45	198.45	194.00	195.65	195.05	195.39	24086	47.06	936	16290	67.63
STLTECH	EQ	12-Nov-2021	267.65	269.80	277.55	268.40	276.25	276.35	274.99	519634	1428.97	10227	264769	50.95
STOVEKRAFT	EQ	12-Nov-2021	1037.30	1038.00	1075.85	1038.00	1072.00	1069.05	1061.52	163125	1731.60	13194	72613	44.51
STYLAMIND	EQ	12-Nov-2021	1139.90	1149.00	1150.00	1090.00	1090.00	1100.75	1112.99	8238	91.69	2548	4188	50.84
SUBCAPCITY	BE	12-Nov-2021	22.20	22.20	22.20	22.20	22.20	22.20	22.20	21	0.00	5	-	-
SUBEXLTD	EQ	12-Nov-2021	52.90	53.45	53.60	51.10	52.90	52.75	52.43	8809833	4619.37	25351	3483158	39.54
SUBROS	EQ	12-Nov-2021	368.40	368.40	373.10	355.25	360.95	361.05	364.40	41390	150.82	2679	16134	38.98
SUDARSCHEM	EQ	12-Nov-2021	598.90	600.00	601.85	579.20	585.60	585.10	585.75	154301	903.81	8412	76832	49.79
SUMEETINDS	EQ	12-Nov-2021	8.35	8.15	8.60	8.15	8.30	8.30	8.36	97583	8.16	275	54379	55.73
SUMICHEM	EQ	12-Nov-2021	382.65	384.80	385.00	379.40	382.00	380.85	381.59	197538	753.79	5842	103789	52.54
SUMIT	EQ	12-Nov-2021	11.20	11.40	11.40	10.65	11.25	10.85	10.84	62704	6.80	236	40088	63.93
SUMMITSEC	EQ	12-Nov-2021	746.90	730.20	747.80	725.00	729.95	728.50	732.12	4909	35.94	299	3031	61.74
SUNCLAYLTD	EQ	12-Nov-2021	4265.20	4279.00	4405.45	4274.50	4400.00	4398.55	4365.18	20668	902.19	3679	13775	66.65
SUNDARAM	EQ	12-Nov-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	180381	4.15	90	180331	99.97
SUNDARMFIN	EQ	12-Nov-2021	2434.70	2441.50	2446.10	2392.25	2402.00	2424.40	2420.71	15429	373.49	2411	7371	47.77
SUNDARMHLD	EQ	12-Nov-2021	81.40	82.00	90.00	80.50	87.65	88.80	87.20	770817	672.15	7239	512884	66.54
SUNDRMBRAK	EQ	12-Nov-2021	400.60	405.00	411.20	401.50	401.50	402.40	403.66	2106	8.50	164	1360	64.58
SUNDRMFAST	EQ	12-Nov-2021	825.15	827.35	855.00	818.00	822.80	823.95	823.19	97754	804.70	6020	62865	64.31
SUNFLAG	EQ	12-Nov-2021	81.85	82.80	82.80	80.00	81.35	81.55	81.39	179338	145.97	2517	85886	47.89
SUNPHARMA	EQ	12-Nov-2021	794.85	803.95	808.55	796.10	808.20	806.50	802.40	2076523	16662.08	50411	957933	46.13
SUNTECK	EQ	12-Nov-2021	470.45	483.00	493.00	476.70	482.25	487.90	486.12	916535	4455.43	25573	171930	18.76
SUNTV	EQ	12-Nov-2021	567.30	566.90	569.50	555.20	559.30	562.35	561.02	1004838	5637.38	15066	423659	42.16
SUPERHOUSE	EQ	12-Nov-2021	186.10	191.35	191.35	184.00	185.00	185.25	186.83	14275	26.67	922	7758	54.35
SUPERSPIN	EQ	12-Nov-2021	12.80	12.70	13.00	12.60	12.75	12.85	12.87	87287	11.23	179	62825	71.98
SUPPETRO	EQ	12-Nov-2021	677.25	685.40	686.85	670.00	671.55	673.20	676.55	12626	85.42	1457	7801	61.79
SUPRAJIT	EQ	12-Nov-2021	362.65	368.95	384.65	365.35	380.00	380.65	371.91	798561	2969.90	15533	562343	70.42
SUPREMEENG	EQ	12-Nov-2021	20.45	20.30	20.95	20.20	20.45	20.35	20.45	43385	8.87	227	23713	54.66
SUPREMEIND	EQ	12-Nov-2021	2338.15	2363.55	2373.15	2272.20	2299.15	2299.00	2330.69	356527	8309.52	18233	323744	90.80
SUPREMEINF	EQ	12-Nov-2021	19.85	19.50	19.70	18.90	18.90	18.90	19.07	5532	1.06	47	5337	96.48
SURANASOL	BE	12-Nov-2021	19.05	19.95	19.95	18.40	18.90	18.70	19.01	60642	11.53	496	-	-
SURANAT&P	EQ	12-Nov-2021	8.90	9.10	9.10	8.65	8.75	8.75	8.79	144010	12.66	572	112864	78.37
SURYALAXMI	EQ	12-Nov-2021	60.05	59.55	62.05	58.60	59.50	59.90	59.88	14652	8.77	507	8678	59.23
SURYAROSNI	EQ	12-Nov-2021	646.50	650.00	655.00	636.10	638.00	639.95	645.21	30210	194.92	2232	14756	48.84
SURYODAY	EQ	12-Nov-2021	168.90	168.90	171.70	168.25	169.50	169.60	169.80	78552	133.38	1820	41443	52.76
SUTLEJTEX	EQ	12-Nov-2021	75.75	76.00	79.85	73.20	77.60	77.80	77.52	1273514	987.26	9946	402416	31.60
SUULD	EQ	12-Nov-2021	273.50	283.00	286.80	260.05	281.00	281.05	280.99	149915	421.25	4007	86823	57.91
SUVEN	EQ	12-Nov-2021	100.55	101.30	104.40	99.65	100.75	101.45	101.91	483751	493.00	6608	219302	45.33
SUVENPHAR	EQ	12-Nov-2021	519.10	522.00	524.00	502.65	514.00	513.70	514.82	138901	715.08	7876	64557	46.48
SUVIDHAA	EQ	12-Nov-2021	12.65	12.45	13.00	12.45	12.70	12.75	12.81	105852	13.56	805	83923	79.28
SUZLON	EQ	12-Nov-2021	7.10	7.10	7.30	7.05	7.15	7.10	7.17	28835161	2066.63	31186	15117577	52.43
SVPGLOB	EQ	12-Nov-2021	126.60	127.00	129.90	123.05	125.00	125.15	126.05	712664	898.30	9262	114374	16.05
SWANENERGY	EQ	12-Nov-2021	126.00	126.00	128.40	124.95	127.75	126.10	126.13	70925	89.46	1736	48614	68.54
SWARAJENG	EQ	12-Nov-2021	1763.60	1750.00	1794.00	1750.00	1774.00	1772.55	1775.36	16553	293.88	2047	11641	70.33
SWELECTES	EQ	12-Nov-2021	238.45	241.00	264.10	238.00	253.00	251.65	250.27	39767	99.53	1115	23923	60.16
SWSOLAR	EQ	12-Nov-2021	437.85	440.00	442.25	428.00	434.50	433.45	434.34	512039	2223.97	14868	220971	43.16
SYMPHONY	EQ	12-Nov-2021	1045.20	1054.00	1054.00	1031.25	1037.00	1038.60	1038.06	16765	174.03	2620	7870	46.94
SYNGENE	EQ	12-Nov-2021	545.60	548.00	560.75	545.00	554.00	554.65	554.88	534248	2964.41	11741	217445	40.70
TAINWALCHM	EQ	12-Nov-2021	75.35	75.85	76.50	74.20	75.00	75.30	75.33	3247	2.45	101	1544	47.55
TAJGVK	EQ	12-Nov-2021	148.50	150.00	150.60	147.30	147.50	147.90	148.32	85569	126.91	1808	48168	56.29
TAKE	EQ	12-Nov-2021	48.60	48.95	48.95	48.00	48.10	48.15	48.40	279661	135.36	2468	147810	52.85
TALBROAUTO	EQ	12-Nov-2021	286.75	290.00	292.00	283.50	288.05	288.15	287.68	23433	67.41	1154	12930	55.18
TANLA	EQ	12-Nov-2021	1214.45	1230.00	1275.15	1212.00	1275.15	1275.15	1248.40	300296	3748.91	10755	171805	57.21
TANTIACONS	BZ	12-Nov-2021	8.00	8.40	8.40	8.30	8.40	8.35	8.39	45434	3.81	131	-	-
TARACHAND	SM	12-Nov-2021	42.20	43.30	43.30	42.95	42.95	42.95	43.13	4000	1.73	2	4000	100.00
TARC	EQ	12-Nov-2021	51.60	51.80	52.50	49.60	49.80	49.85	50.65	776243	393.20	4589	515164	66.37
TARMAT	EQ	12-Nov-2021	62.90	64.20	66.45	62.50	64.50	65.15	64.79	77727	50.36	1052	25748	33.13
TASTYBITE	EQ	12-Nov-2021	15878.05	15883.20	15983.40	15660.00	15665.00	15722.10	15787.31	1993	314.64	997	1267	63.57
TATACAPHSG	N2	12-Nov-2021	1070.00	1082.00	1082.00	1077.00	1077.00	1077.00	1079.00	5	0.05	5	3	60.00
TATACAPHSG	N6	12-Nov-2021	1115.01	1116.00	1154.89	1116.00	1154.89	1154.89	1148.86	71	0.82	3	71	100.00
TATACAPHSG	NA	12-Nov-2021	1130.00	1135.80	1135.80	1135.80	1135.80	1135.80	1135.80	200	2.27	5	200	100.00
TATACHEM	EQ	12-Nov-2021	925.35	930.00	946.40	927.70	938.00	935.85	937.37	1193780	11190.11	33364	299975	25.13
TATACOFFEE	EQ	12-Nov-2021	219.70	221.75	225.75	217.80	220.30	220.70	221.63	1861022	4124.62	21563	422491	22.70
TATACOMM	EQ	12-Nov-2021	1237.70	1240.50	1249.85	1214.15	1222.00	1225.75	1227.45	450710	5532.23	14642	369810	82.05
TATACONSUM	EQ	12-Nov-2021	837.65	842.25	852.85	840.00	847.50	847.90	847.36	1180441	10002.55	34285	507289	42.97
TATAELXSI	EQ	12-Nov-2021	6591.80	6651.15	6689.00	6462.00	6571.00	6552.75	6566.29	164665	10812.38	30836	64423	39.12
TATAINVEST	EQ	12-Nov-2021	1580.40	1584.40	1588.00	1556.55	1566.00	1566.05	1572.27	22177	348.68	2919	11495	51.83
TATAMETALI	EQ	12-Nov-2021	974.75	984.65	991.00	966.50	968.95	969.35	973.93	31439	306.20	2718	14941	47.52
TATAMOTORS	EQ	12-Nov-2021	503.45	506.95	509.55	497.35	507.35	507.05	503.75	20731808	104436.01	227996	2793695	13.48
TATAMTRDVR	EQ	12-Nov-2021	286.65	288.10	289.30	279.00	284.70	285.00	283.55	4254022	12062.47	45935	1189193	27.95
TATAPOWER	EQ	12-Nov-2021	239.75	242.00	242.40	236.00	239.90	239.85	238.81	42038250	100393.12	232826	9167241	21.81
TATASTEEL	EQ	12-Nov-2021	1299.60	1340.00	1340.00	1271.10	1286.70	1287.25	1296.64	23239558	301334.36	493501	4362316	18.77
TATASTLBSL	BE	12-Nov-2021	86.40	89.00	89.05	84.45	85.65	85.35	85.79	3762138	3227.71	35067	-	-
TATASTLLP	EQ	12-Nov-2021	845.70	857.75	861.75	836.50	838.50	841.30	844.67	27165	229.46	1792	15154	55.79
TATVA	EQ	12-Nov-2021	2573.90	2585.00	2756.00	2525.00	2722.00	2725.20	2659.76	176939	4706.16	22011	52581	29.72
TBZ	EQ	12-Nov-2021	93.00	90.55	91.70	85.00	86.25	86.05	87.80	739176	649.03	10475	428400	57.96
TCFSL	ND	12-Nov-2021	1055.09	1063.89	1063.89	1054.00	1057.99	1055.05	1056.92	3043	32.16	41	2130	70.00
TCFSL	NH	12-Nov-2021	1028.00	1032.95	1033.00	1032.95	1033.00	1033.00	1032.98	201	2.08	4	201	100.00
TCFSL	NJ	12-Nov-2021	1068.01	1068.00	1168.20	1068.00	1075.00	1075.00	1077.81	1242	13.39	20	1124	90.50
TCFSL	NN	12-Nov-2021	1158.00	1149.00	1149.00	1107.25	1107.25	1107.25	1128.13	32	0.36	2	0	0.00
TCI	EQ	12-Nov-2021	762.10	767.90	768.40	719.50	724.80	722.30	735.26	119116	875.81	7903	70396	59.10
TCIDEVELOP	EQ	12-Nov-2021	357.80	374.75	374.80	353.65	364.00	361.45	364.33	578	2.11	58	409	70.76
TCIEXP	EQ	12-Nov-2021	1942.60	1948.00	1985.00	1931.25	1980.00	1971.10	1965.03	45235	888.88	7844	15740	34.80
TCNSBRANDS	EQ	12-Nov-2021	825.20	825.20	830.60	814.00	824.50	822.40	824.30	27892	229.92	2210	16802	60.24
TCPLPACK	EQ	12-Nov-2021	572.85	578.85	582.00	542.35	555.00	556.05	556.91	18283	101.82	979	10413	56.95
TCS	EQ	12-Nov-2021	3488.20	3506.00	3534.15	3485.70	3524.00	3526.05	3509.52	1747259	61320.49	98323	1086001	62.15
TDPOWERSYS	EQ	12-Nov-2021	366.10	369.50	369.50	355.35	358.80	357.55	360.42	53045	191.19	4060	36434	68.69
TEAMLEASE	EQ	12-Nov-2021	4664.40	4699.95	4745.00	4655.00	4655.00	4667.80	4681.68	9679	453.14	2102	3710	38.33
TECH	EQ	12-Nov-2021	35.39	35.60	36.60	35.30	36.40	36.43	36.05	8074	2.91	133	3715	46.01
TECHIN	BE	12-Nov-2021	6.10	6.30	6.30	5.80	6.10	5.80	5.92	20910	1.24	72	-	-
TECHM	EQ	12-Nov-2021	1521.95	1538.50	1589.45	1531.30	1583.70	1585.00	1569.77	3713868	58299.09	121146	1339882	36.08
TECHNOE	EQ	12-Nov-2021	256.80	261.95	261.95	252.10	252.55	253.10	253.84	67905	172.37	4454	52717	77.63
TEJASNET	EQ	12-Nov-2021	422.75	431.90	443.85	430.00	443.85	443.85	441.80	408947	1806.75	6361	237429	58.06
TEMBO	BE	12-Nov-2021	304.35	304.50	304.50	293.00	302.00	297.40	295.53	1799	5.32	61	-	-
TERASOFT	EQ	12-Nov-2021	53.30	51.25	52.95	50.65	50.65	50.80	51.13	59450	30.40	689	38961	65.54
TEXINFRA	EQ	12-Nov-2021	61.25	61.05	61.15	60.10	60.20	60.40	60.52	4376	2.65	283	2479	56.65
TEXMOPIPES	EQ	12-Nov-2021	55.05	56.00	57.00	53.10	53.70	53.85	55.11	417962	230.36	4767	227091	54.33
TEXRAIL	EQ	12-Nov-2021	32.50	32.90	32.90	31.60	31.80	31.70	32.01	591175	189.21	4240	306243	51.80
TFCILTD	EQ	12-Nov-2021	70.25	70.90	71.05	68.50	68.60	68.70	69.43	167178	116.08	2237	71546	42.80
TFL	BE	12-Nov-2021	6.75	6.90	6.90	6.50	6.85	6.85	6.75	23289	1.57	27	-	-
TGBHOTELS	EQ	12-Nov-2021	10.00	10.00	10.10	9.70	10.05	9.90	9.96	23199	2.31	113	17855	76.96
THANGAMAYL	EQ	12-Nov-2021	1269.90	1265.00	1295.00	1265.00	1288.90	1284.25	1285.19	15312	196.79	2191	9905	64.69
THEINVEST	EQ	12-Nov-2021	111.00	113.00	113.90	110.05	111.75	111.00	111.62	5770	6.44	295	3646	63.19
THEJO	SM	12-Nov-2021	1027.35	1046.90	1046.90	941.30	1018.00	1018.00	985.38	3900	38.43	24	2850	73.08
THEMISMED	BE	12-Nov-2021	1020.70	1043.90	1043.90	969.70	969.70	969.70	982.03	7719	75.80	202	-	-
THERMAX	EQ	12-Nov-2021	1522.85	1540.00	1575.00	1507.10	1530.00	1533.35	1542.52	739006	11399.34	41247	156571	21.19
THOMASCOOK	EQ	12-Nov-2021	77.35	77.95	79.00	76.65	76.90	77.45	77.52	322647	250.10	4219	171216	53.07
THOMASCOTT	BE	12-Nov-2021	21.00	22.00	22.05	22.00	22.05	22.05	22.02	21514	4.74	71	-	-
THYROCARE	EQ	12-Nov-2021	1118.00	1126.00	1135.00	1111.00	1130.00	1129.50	1126.40	33489	377.22	3689	15273	45.61
TI	BE	12-Nov-2021	77.50	77.85	81.00	73.65	80.95	80.05	76.81	834720	641.15	2956	-	-
TIDEWATER	EQ	12-Nov-2021	1736.05	1740.00	1749.00	1707.00	1723.00	1721.60	1726.10	5797	100.06	1265	4266	73.59
TIIL	EQ	12-Nov-2021	925.85	934.10	982.00	884.00	959.00	953.45	945.51	35780	338.30	4106	20890	58.38
TIINDIA	EQ	12-Nov-2021	1711.10	1728.00	1798.00	1705.25	1783.20	1746.05	1733.28	90689	1571.90	5926	52887	58.32
TIJARIA	EQ	12-Nov-2021	7.25	7.60	7.60	6.90	7.05	6.95	7.17	17483	1.25	87	10632	60.81
TIL	EQ	12-Nov-2021	157.35	157.45	163.75	152.05	158.00	157.65	157.91	10976	17.33	509	8532	77.73
TIMESGTY	EQ	12-Nov-2021	51.35	49.90	52.80	48.80	48.95	48.90	49.42	16839	8.32	197	10090	59.92
TIMETECHNO	EQ	12-Nov-2021	70.65	71.30	77.10	70.25	75.55	75.30	74.58	3559040	2654.21	23101	1566420	44.01
TIMKEN	EQ	12-Nov-2021	1976.40	1985.00	2020.00	1921.00	1970.00	1994.45	1977.73	168886	3340.11	20342	32705	19.37
TINPLATE	EQ	12-Nov-2021	301.65	304.30	309.95	300.65	307.20	307.05	306.13	264515	809.75	6891	94355	35.67
TIPSINDLTD	BE	12-Nov-2021	1454.45	1460.00	1501.10	1382.10	1470.00	1473.15	1465.26	14854	217.65	598	-	-
TIRUMALCHM	EQ	12-Nov-2021	261.30	262.60	262.80	254.30	256.10	256.15	257.74	417945	1077.21	6194	202319	48.41
TIRUPATIFL	BE	12-Nov-2021	11.90	12.00	12.45	11.35	12.00	11.90	12.02	154210	18.54	725	-	-
TITAN	EQ	12-Nov-2021	2528.10	2547.85	2561.75	2523.00	2535.10	2539.50	2542.65	1673817	42559.29	94427	760588	45.44
TMRVL	EQ	12-Nov-2021	16.60	16.95	18.00	16.05	16.60	16.70	16.79	167056	28.04	868	111293	66.62
TNPETRO	EQ	12-Nov-2021	116.80	113.10	115.10	109.00	110.70	110.65	111.24	1112986	1238.07	18168	611794	54.97
TNPL	EQ	12-Nov-2021	135.95	135.95	138.00	134.00	134.10	134.85	135.54	91066	123.43	2481	50635	55.60
TNTELE	BE	12-Nov-2021	8.00	7.70	8.40	7.70	7.80	7.90	7.97	15132	1.21	90	-	-
TOKYOPLAST	EQ	12-Nov-2021	104.00	105.70	105.70	101.50	101.70	101.90	102.32	6598	6.75	228	3541	53.67
TORNTPHARM	EQ	12-Nov-2021	2834.60	2834.60	2840.00	2751.00	2792.00	2791.35	2778.49	754595	20966.33	38146	447139	59.26
TORNTPOWER	EQ	12-Nov-2021	535.30	535.30	547.00	535.30	540.00	539.30	542.17	1334026	7232.67	32767	163733	12.27
TOTAL	EQ	12-Nov-2021	53.85	53.10	54.70	52.10	52.95	52.45	53.04	13830	7.34	193	12486	90.28
TOUCHWOOD	EQ	12-Nov-2021	115.65	121.40	121.40	121.40	121.40	121.40	121.40	7520	9.13	45	7520	100.00
TPLPLASTEH	EQ	12-Nov-2021	193.75	195.00	196.60	188.00	188.05	189.40	191.55	17134	32.82	563	10547	61.56
TRAIL-RE	BE	12-Nov-2021	6.65	6.40	6.90	6.15	6.40	6.35	6.48	184699	11.97	678	-	-
TREEHOUSE	EQ	12-Nov-2021	9.00	8.90	9.15	8.70	9.05	9.05	8.91	17296	1.54	72	12755	73.75
TREJHARA	EQ	12-Nov-2021	57.60	57.05	58.75	56.30	58.40	57.80	57.70	20282	11.70	338	11640	57.39
TRENT	EQ	12-Nov-2021	1147.20	1150.20	1160.00	1128.60	1156.95	1149.15	1147.31	502799	5768.66	18299	197505	39.28
TRF	EQ	12-Nov-2021	137.05	138.85	140.00	134.95	135.00	135.95	137.04	8523	11.68	516	5506	64.60
TRIDENT	EQ	12-Nov-2021	39.65	39.90	40.10	39.60	39.70	39.65	39.76	8578328	3410.39	40100	4789379	55.83
TRIGYN	EQ	12-Nov-2021	128.95	126.05	126.05	118.25	119.00	119.30	120.74	357687	431.86	7050	208072	58.17
TRIL	EQ	12-Nov-2021	32.75	33.15	34.00	30.70	31.00	31.20	32.22	592837	190.99	5087	325427	54.89
TRITURBINE	EQ	12-Nov-2021	221.40	216.00	219.90	205.60	210.25	210.95	214.08	1017554	2178.37	17891	426234	41.89
TRIVENI	EQ	12-Nov-2021	209.95	211.60	217.75	208.55	215.05	215.95	214.13	1406120	3010.91	22182	544749	38.74
TTKHLTCARE	EQ	12-Nov-2021	664.75	665.05	675.00	647.00	652.00	651.15	654.27	8251	53.98	619	5848	70.88
TTKPRESTIG	EQ	12-Nov-2021	11075.80	11250.00	11250.00	11106.10	11224.80	11199.85	11174.55	5598	625.55	1794	2347	41.93
TTL	EQ	12-Nov-2021	83.45	83.45	85.00	83.40	84.05	84.05	84.04	13056	10.97	192	9120	69.85
TTML	EQ	12-Nov-2021	69.40	65.95	65.95	65.95	65.95	65.95	65.95	1469150	968.90	13695	1408109	95.85
TV18BRDCST	EQ	12-Nov-2021	46.75	47.00	47.35	45.70	46.70	46.85	46.71	6464982	3020.08	13265	2719276	42.06
TVSELECT	EQ	12-Nov-2021	178.70	180.00	181.10	173.00	175.90	175.15	175.31	49277	86.39	1572	29752	60.38
TVSMOTOR	EQ	12-Nov-2021	747.05	752.00	752.00	718.80	732.00	729.05	727.42	4094224	29782.08	74020	1415770	34.58
TVSSRICHAK	EQ	12-Nov-2021	2400.15	2400.00	2407.45	2349.75	2350.00	2351.25	2363.38	4915	116.16	1125	2699	54.91
TVTODAY	EQ	12-Nov-2021	348.75	350.50	352.80	340.05	347.55	349.40	347.13	114299	396.76	4605	63438	55.50
TVVISION	BE	12-Nov-2021	3.20	3.05	3.05	3.05	3.05	3.05	3.05	1250	0.04	9	-	-
TWL	EQ	12-Nov-2021	93.70	94.35	94.75	92.60	93.40	92.90	93.35	206788	193.04	2293	106475	51.49
UBL	EQ	12-Nov-2021	1714.15	1722.00	1744.20	1715.00	1730.60	1734.80	1729.30	186206	3220.06	16432	48233	25.90
UCALFUEL	EQ	12-Nov-2021	153.75	152.00	156.45	152.00	152.80	153.20	153.69	27201	41.80	1451	17233	63.35
UCOBANK	EQ	12-Nov-2021	14.25	14.30	14.40	14.05	14.10	14.10	14.15	4301307	608.74	14086	2059878	47.89
UFLEX	EQ	12-Nov-2021	527.55	532.00	533.40	517.25	524.00	521.80	522.74	168853	882.66	5879	87216	51.65
UFO	EQ	12-Nov-2021	113.20	113.25	122.00	113.25	119.50	119.95	118.85	1278541	1519.59	15594	463466	36.25
UGARSUGAR	EQ	12-Nov-2021	29.30	28.95	29.30	28.60	28.80	28.65	28.71	79746	22.89	618	55913	70.11
UGROCAP	EQ	12-Nov-2021	165.30	169.50	174.25	164.90	171.80	169.80	166.98	401089	669.72	2359	341922	85.25
UJAAS	EQ	12-Nov-2021	2.95	3.00	3.05	3.00	3.05	3.00	3.03	542962	16.42	825	386915	71.26
UJJIVAN	EQ	12-Nov-2021	165.95	167.90	170.60	165.40	166.40	166.45	167.28	471111	788.09	6321	150812	32.01
UJJIVANSFB	EQ	12-Nov-2021	20.85	20.95	21.20	20.75	20.80	20.85	20.88	1649973	344.58	3872	679486	41.18
ULTRACEMCO	EQ	12-Nov-2021	8050.65	8085.00	8113.80	8005.00	8089.20	8080.75	8053.80	180509	14537.84	22305	99226	54.97
UMANGDAIRY	EQ	12-Nov-2021	76.75	76.95	79.45	75.45	78.50	78.00	77.68	88520	68.77	951	34858	39.38
UMESLTD	BE	12-Nov-2021	5.30	5.55	5.55	5.45	5.55	5.55	5.55	36171	2.01	151	-	-
UNICHEMLAB	EQ	12-Nov-2021	212.05	213.15	213.35	205.90	206.50	206.75	208.36	110335	229.90	3667	67964	61.60
UNIDT	EQ	12-Nov-2021	458.70	457.50	479.85	452.05	473.95	463.95	467.12	92091	430.17	5078	44849	48.70
UNIENTER	EQ	12-Nov-2021	130.70	131.10	131.45	124.15	125.50	126.35	128.67	16124	20.75	406	11350	70.39
UNIONBANK	EQ	12-Nov-2021	49.60	49.70	50.75	49.00	49.95	50.00	49.87	21666644	10804.95	38454	6782685	31.30
UNITECH	BZ	12-Nov-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	689654	15.86	442	-	-
UNITEDTEA	EQ	12-Nov-2021	372.20	373.00	375.80	369.00	371.00	371.65	371.72	2064	7.67	96	1870	90.60
UNIVASTU	EQ	12-Nov-2021	72.20	71.20	73.90	68.25	70.00	70.30	70.82	194476	137.73	1477	117383	60.36
UNIVCABLES	EQ	12-Nov-2021	170.40	166.00	167.90	162.55	163.05	163.30	164.59	32983	54.29	1179	23158	70.21
UNIVPHOTO	EQ	12-Nov-2021	476.80	497.50	497.50	451.50	471.70	473.40	472.68	5940	28.08	830	3853	64.87
UPL	EQ	12-Nov-2021	764.70	770.00	774.70	765.05	768.65	769.55	770.16	1608464	12387.75	34209	615367	38.26
URJA	EQ	12-Nov-2021	7.55	7.70	7.75	7.50	7.60	7.55	7.58	2019260	153.11	6393	1073066	53.14
USHAMART	EQ	12-Nov-2021	100.85	101.00	101.70	95.00	95.65	95.70	96.91	1368401	1326.17	10293	1018038	74.40
UTIAMC	EQ	12-Nov-2021	1121.35	1111.00	1120.00	1087.30	1100.00	1094.80	1099.40	73444	807.44	8477	38641	52.61
UTIBANKETF	EQ	12-Nov-2021	39.34	39.85	41.04	38.60	39.50	39.77	39.92	4363	1.74	118	3232	74.08
UTINEXT50	EQ	12-Nov-2021	45.61	44.70	46.70	44.70	45.57	45.82	45.94	7631	3.51	178	4204	55.09
UTINIFTETF	EQ	12-Nov-2021	1878.61	1886.00	1900.00	1879.00	1896.65	1894.28	1892.74	476	9.01	62	417	87.61
UTISENSETF	EQ	12-Nov-2021	628.71	637.99	638.88	628.10	638.88	635.83	632.28	351	2.22	55	250	71.23
UTISXN50	EQ	12-Nov-2021	51.26	51.00	52.61	51.00	51.66	51.44	51.43	888	0.46	115	761	85.70
UTTAMSTL	EQ	12-Nov-2021	4.10	4.15	4.30	4.10	4.30	4.30	4.23	743569	31.43	645	531857	71.53
UTTAMSUGAR	EQ	12-Nov-2021	180.95	180.95	183.50	180.00	182.50	181.80	182.07	17587	32.02	387	12481	70.97
V2RETAIL	BE	12-Nov-2021	196.45	198.25	198.25	190.00	193.80	194.20	192.93	16591	32.01	255	-	-
VADILALIND	EQ	12-Nov-2021	979.95	963.80	987.85	963.80	984.00	981.75	982.47	790	7.76	109	295	37.34
VAIBHAVGBL	EQ	12-Nov-2021	548.10	557.00	557.00	541.10	542.50	542.80	545.72	117879	643.28	11957	80233	68.06
VAISHALI	EQ	12-Nov-2021	36.40	36.75	36.75	35.00	35.50	35.30	35.65	18130	6.46	310	11655	64.29
VAKRANGEE	EQ	12-Nov-2021	37.60	37.65	37.80	37.10	37.30	37.30	37.34	2677484	999.86	6153	1579762	59.00
VALIANTORG	EQ	12-Nov-2021	1297.75	1288.00	1306.00	1221.10	1230.00	1232.40	1246.64	87327	1088.65	9436	57684	66.06
VARDHACRLC	EQ	12-Nov-2021	52.70	53.90	54.00	52.05	53.00	52.60	52.84	119594	63.19	1472	65818	55.03
VARDMNPOLY	EQ	12-Nov-2021	28.15	27.05	28.65	27.05	28.25	28.15	27.88	115345	32.15	577	79805	69.19
VARROC	EQ	12-Nov-2021	284.85	282.00	289.60	277.25	281.00	280.00	282.32	746353	2107.07	32636	448024	60.03
VASCONEQ	EQ	12-Nov-2021	26.05	26.50	26.75	25.50	26.10	26.15	26.24	539644	141.59	2096	323445	59.94
VASWANI	EQ	12-Nov-2021	16.35	16.30	17.00	14.75	16.50	16.70	16.13	93960	15.16	535	54620	58.13
VBL	EQ	12-Nov-2021	921.60	928.70	980.00	913.00	974.25	971.85	949.99	667697	6343.08	27703	256335	38.39
VCL	SM	12-Nov-2021	100.00	102.10	102.50	102.10	102.50	102.50	102.30	3000	3.07	2	1500	50.00
VEDL	EQ	12-Nov-2021	323.85	325.90	331.65	323.75	329.00	328.20	327.97	15039279	49324.96	86296	4506779	29.97
VENKEYS	EQ	12-Nov-2021	2783.40	2786.15	2808.00	2755.00	2765.00	2774.95	2779.46	38704	1075.76	3693	10522	27.19
VENUSREM	EQ	12-Nov-2021	492.75	495.00	500.80	479.00	482.30	482.70	484.43	107881	522.61	3885	32962	30.55
VERTOZ	EQ	12-Nov-2021	99.65	99.00	100.95	97.40	98.90	98.05	99.24	26790	26.59	789	15762	58.84
VESUVIUS	EQ	12-Nov-2021	1158.75	1158.75	1195.00	1158.75	1171.00	1179.50	1172.33	120582	1413.62	2537	113415	94.06
VETO	EQ	12-Nov-2021	114.40	115.90	116.50	112.20	113.50	113.55	113.85	32925	37.48	776	23003	69.86
VGUARD	EQ	12-Nov-2021	252.80	252.20	254.00	250.00	253.05	253.00	252.16	180747	455.76	5333	92336	51.09
VHL	EQ	12-Nov-2021	3306.75	3307.25	3389.95	3256.55	3285.00	3299.80	3303.80	3423	113.09	364	3170	92.61
VICEROY	BZ	12-Nov-2021	3.80	3.90	3.90	3.70	3.80	3.85	3.80	8204	0.31	34	-	-
VIDHIING	EQ	12-Nov-2021	336.45	339.00	344.00	335.90	336.90	336.75	338.10	40927	138.38	2215	23573	57.60
VIJAYA	EQ	12-Nov-2021	564.05	561.00	569.70	561.00	565.15	565.55	566.29	504239	2855.46	3449	484933	96.17
VIJIFIN	BE	12-Nov-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	103848	2.60	186	-	-
VIKASECO	EQ	12-Nov-2021	2.05	2.05	2.10	2.00	2.05	2.05	2.03	2171045	44.07	6335	1498246	69.01
VIKASLIFE	EQ	12-Nov-2021	3.55	3.60	3.60	3.40	3.40	3.40	3.44	12037864	414.66	6026	6173347	51.28
VIKASPROP	EQ	12-Nov-2021	1.95	1.95	2.00	1.90	1.95	1.95	1.94	808178	15.70	3389	754388	93.34
VIKASWSP	EQ	12-Nov-2021	3.65	3.65	3.65	3.50	3.50	3.55	3.51	7712187	270.80	2150	3665881	47.53
VIMTALABS	EQ	12-Nov-2021	362.95	365.50	368.50	350.50	356.00	355.45	361.63	151237	546.92	4053	53190	35.17
VINATIORGA	EQ	12-Nov-2021	1978.80	1990.80	2056.00	1983.35	2005.50	2018.70	2014.54	37621	757.89	5284	16448	43.72
VINDHYATEL	EQ	12-Nov-2021	1150.55	1111.05	1120.10	1066.25	1086.80	1081.55	1095.54	36720	402.28	4759	20508	55.85
VINEETLAB	EQ	12-Nov-2021	84.05	86.80	88.25	84.05	88.25	88.25	87.59	63525	55.64	593	51993	81.85
VINYLINDIA	EQ	12-Nov-2021	285.70	280.00	285.90	270.55	272.00	271.50	274.55	113273	310.99	5619	68979	60.90
VIPCLOTHNG	EQ	12-Nov-2021	21.75	22.20	22.35	20.75	20.95	21.15	21.29	414778	88.29	1727	282396	68.08
VIPIND	EQ	12-Nov-2021	656.55	656.55	657.00	615.85	620.00	621.35	630.02	371619	2341.29	15910	104431	28.10
VIPULLTD	EQ	12-Nov-2021	27.65	28.50	28.50	27.35	28.15	27.65	27.76	6675	1.85	108	3441	51.55
VISAKAIND	EQ	12-Nov-2021	614.70	614.70	616.75	608.00	608.50	609.15	612.31	9517	58.27	966	6174	64.87
VISASTEEL	BE	12-Nov-2021	15.75	15.75	15.75	15.05	15.20	15.30	15.35	44734	6.86	145	-	-
VISHAL	EQ	12-Nov-2021	98.45	99.50	99.95	96.20	96.45	97.00	97.92	45878	44.92	1068	25422	55.41
VISHNU	BE	12-Nov-2021	871.05	850.05	879.85	850.05	870.00	861.10	857.10	10186	87.30	396	-	-
VISHWARAJ	EQ	12-Nov-2021	32.05	32.45	32.45	31.70	31.70	32.10	32.08	2245724	720.38	2047	982478	43.75
VIVIDHA	EQ	12-Nov-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.83	3206460	26.77	2449	2406645	75.06
VIVIMEDLAB	EQ	12-Nov-2021	20.15	20.30	20.50	19.70	20.00	19.85	20.06	150299	30.15	763	88101	58.62
VLIFE-RE1	BE	12-Nov-2021	1.10	1.45	1.50	0.80	1.05	1.00	1.10	13056643	143.31	16038	-	-
VLSFINANCE	EQ	12-Nov-2021	214.10	213.00	215.90	201.25	206.25	203.75	207.08	78234	162.01	3105	49877	63.75
VMARCIND	SM	12-Nov-2021	33.25	33.15	34.00	33.15	34.00	34.00	33.45	9000	3.01	3	6000	66.67
VMART	EQ	12-Nov-2021	4261.85	4296.85	4394.00	4171.30	4350.00	4340.50	4277.71	32290	1381.27	6900	7875	24.39
VOLTAMP	EQ	12-Nov-2021	1934.25	1913.90	1945.00	1848.55	1863.00	1864.05	1888.19	32484	613.36	6735	12800	39.40
VOLTAS	EQ	12-Nov-2021	1248.90	1255.50	1274.90	1253.55	1266.75	1264.35	1264.54	569624	7203.12	23367	233095	40.92
VRLLOG	EQ	12-Nov-2021	524.20	524.95	528.00	477.35	485.00	486.90	499.18	339273	1693.59	20052	156046	45.99
VSSL	EQ	12-Nov-2021	269.50	270.90	271.00	261.00	263.00	262.50	264.88	197843	524.04	6782	57065	28.84
VSTIND	EQ	12-Nov-2021	3294.85	3311.35	3349.95	3278.05	3324.00	3325.50	3318.23	4688	155.56	1229	2421	51.64
VSTTILLERS	EQ	12-Nov-2021	2876.65	2900.00	2907.25	2865.55	2867.10	2882.10	2881.98	4755	137.04	1522	2707	56.93
VTL	EQ	12-Nov-2021	1980.95	1995.00	2030.00	1990.50	2020.00	2022.60	2011.08	90364	1817.29	6592	31677	35.05
WABAG	EQ	12-Nov-2021	347.45	347.00	350.00	333.60	337.00	336.50	340.38	189721	645.78	5838	128110	67.53
WABCOINDIA	EQ	12-Nov-2021	8101.95	8102.00	8160.00	7935.00	8158.00	8129.55	8074.32	20475	1653.22	4141	10168	49.66
WALCHANNAG	EQ	12-Nov-2021	52.80	53.50	53.80	50.40	50.55	50.75	51.40	691050	355.23	6204	532334	77.03
WANBURY	BE	12-Nov-2021	82.55	82.70	83.95	79.00	80.00	79.95	80.72	13021	10.51	84	-	-
WATERBASE	EQ	12-Nov-2021	113.40	114.50	114.50	112.50	112.85	113.00	113.11	39244	44.39	1069	21648	55.16
WEALTH	BE	12-Nov-2021	248.40	250.95	253.00	246.00	246.00	246.00	250.93	180	0.45	4	-	-
WEBELSOLAR	EQ	12-Nov-2021	77.50	77.90	78.60	77.10	77.60	77.50	77.68	121333	94.25	2687	62750	51.72
WEIZMANIND	EQ	12-Nov-2021	53.95	52.30	55.50	52.30	55.25	55.25	55.08	14342	7.90	181	10623	74.07
WELCORP	EQ	12-Nov-2021	139.85	141.70	149.90	141.00	147.55	147.95	145.89	6183788	9021.81	39260	2556471	41.34
WELENT	EQ	12-Nov-2021	96.00	96.05	98.00	95.90	96.35	96.30	96.52	68047	65.68	1713	38915	57.19
WELINV	EQ	12-Nov-2021	294.20	291.35	311.75	291.35	293.05	294.30	300.33	1892	5.68	253	876	46.30
WELSPUNIND	EQ	12-Nov-2021	140.05	140.80	142.75	139.60	140.00	140.10	140.36	773231	1085.28	8299	391687	50.66
WENDT	EQ	12-Nov-2021	4665.05	4680.00	4700.90	4602.30	4602.30	4632.70	4661.82	346	16.13	133	230	66.47
WESTLIFE	EQ	12-Nov-2021	579.60	580.00	593.80	577.05	590.00	586.55	582.69	105376	614.02	4068	70916	67.30
WHEELS	EQ	12-Nov-2021	707.45	710.00	720.00	702.10	709.90	711.05	711.29	18129	128.95	1249	8674	47.85
WHIRLPOOL	EQ	12-Nov-2021	2317.05	2330.00	2330.00	2254.00	2271.00	2276.95	2292.11	254066	5823.47	13606	137678	54.19
WILLAMAGOR	EQ	12-Nov-2021	37.00	39.80	39.80	33.30	33.30	33.30	34.85	429734	149.75	2488	218942	50.95
WINDLAS	EQ	12-Nov-2021	305.15	306.15	306.95	301.05	301.15	301.50	303.28	80913	245.39	6238	49632	61.34
WINDMACHIN	EQ	12-Nov-2021	28.15	28.80	28.80	27.75	28.20	27.85	28.10	35193	9.89	359	29434	83.64
WIPL	BE	12-Nov-2021	57.00	57.00	57.00	55.70	56.00	56.00	56.20	360	0.20	15	-	-
WIPRO	EQ	12-Nov-2021	641.80	648.00	662.50	645.80	661.00	660.05	653.90	6063253	39647.91	115112	2746168	45.29
WOCKPHARMA	EQ	12-Nov-2021	453.65	455.95	458.00	448.10	451.80	451.95	452.40	280994	1271.22	7964	92289	32.84
WONDERLA	EQ	12-Nov-2021	237.40	238.65	245.40	236.25	242.85	243.05	241.18	74283	179.16	2337	41921	56.43
WORTH	EQ	12-Nov-2021	94.90	94.90	95.65	94.00	94.00	94.55	94.79	9410	8.92	174	7048	74.90
WSTCSTPAPR	EQ	12-Nov-2021	263.00	264.35	266.30	257.05	259.35	258.85	260.66	80035	208.62	2764	45057	56.30
XCHANGING	EQ	12-Nov-2021	106.40	109.50	111.95	105.20	105.80	106.00	108.11	587251	634.89	6574	231846	39.48
XELPMOC	EQ	12-Nov-2021	450.65	460.95	473.15	438.15	439.90	442.85	452.54	16886	76.42	821	12774	75.65
XPROINDIA	EQ	12-Nov-2021	775.70	809.95	814.45	742.00	754.00	759.60	785.00	162513	1275.72	5125	84734	52.14
YAARII	EQ	12-Nov-2021	91.25	91.40	92.95	90.95	91.80	91.80	91.47	49975	45.71	685	39639	79.32
YESBANK	EQ	12-Nov-2021	13.25	13.30	13.40	13.05	13.20	13.15	13.20	43718885	5770.74	88041	16763428	38.34
YUKEN	EQ	12-Nov-2021	632.75	635.05	669.85	615.00	623.95	621.70	641.55	8716	55.92	738	4744	54.43
ZEEL	EQ	12-Nov-2021	314.05	322.50	322.50	308.50	311.80	312.70	313.69	13094002	41074.00	89192	1682673	12.85
ZEEL	P2	12-Nov-2021	2.10	2.10	2.10	2.05	2.10	2.10	2.08	54306	1.13	716	43981	80.99
ZEELEARN	EQ	12-Nov-2021	13.25	13.50	13.50	13.00	13.10	13.10	13.15	685504	90.15	1335	397721	58.02
ZEEMEDIA	BE	12-Nov-2021	13.10	13.60	13.75	13.00	13.35	13.25	13.57	2396077	325.19	3365	-	-
ZENITHEXPO	EQ	12-Nov-2021	90.85	90.85	95.00	88.25	91.05	91.20	90.92	7604	6.91	218	3081	40.52
ZENSARTECH	EQ	12-Nov-2021	466.85	470.80	476.45	466.00	474.25	473.20	471.77	412503	1946.09	11217	114313	27.71
ZENTEC	EQ	12-Nov-2021	214.60	219.40	219.40	213.00	215.35	215.45	215.61	184444	397.68	6026	107414	58.24
ZODIAC	SM	12-Nov-2021	22.40	21.50	21.60	21.50	21.60	21.60	21.54	16000	3.45	3	8000	50.00
ZODIACLOTH	EQ	12-Nov-2021	117.55	119.00	129.40	118.85	124.75	125.25	125.93	361154	454.81	9058	174147	48.22
ZOMATO	EQ	12-Nov-2021	140.90	142.00	155.20	142.00	153.10	153.00	149.27	140547798	209797.02	571574	52470993	37.33
ZOTA	EQ	12-Nov-2021	366.05	368.00	370.30	359.00	360.00	360.50	364.30	27855	101.47	1361	16217	58.22
ZUARI	EQ	12-Nov-2021	116.90	118.95	120.55	114.00	115.10	114.90	116.77	62892	73.44	1006	46876	74.53
ZUARIGLOB	EQ	12-Nov-2021	135.05	137.00	138.00	135.00	136.90	136.35	135.80	25664	34.85	338	20084	78.26
ZYDUSWELL	EQ	12-Nov-2021	2015.10	2016.60	2090.05	2001.50	2072.00	2057.25	2041.02	27879	569.02	3267	14627	52.47