nse-sec-bhavdata-full-2021-12-23.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	23-Dec-2021	57.80	58.85	59.00	57.35	58.00	57.90	58.08	82623	47.99	1520	42576	51.53
21STCENMGM	EQ	23-Dec-2021	49.00	48.05	48.05	48.05	48.05	48.05	48.05	5863	2.82	86	5863	100.00
3IINFOLTD	EQ	23-Dec-2021	98.60	98.35	98.70	93.70	93.70	93.80	94.26	4506386	4247.69	20698	2201799	48.86
3MINDIA	EQ	23-Dec-2021	25007.30	25100.00	25298.95	24700.00	24804.00	24812.25	24987.92	1576	393.81	975	1028	65.23
3PLAND	EQ	23-Dec-2021	14.20	14.65	14.65	13.05	13.90	14.00	14.11	12786	1.80	160	7976	62.38
585GS2030	GS	23-Dec-2021	93.75	97.50	97.50	97.50	97.50	97.50	97.50	1	0.00	1	1	100.00
5PAISA	EQ	23-Dec-2021	411.45	411.65	420.00	410.00	416.00	415.05	415.09	6225	25.84	460	3793	60.93
63MOONS	EQ	23-Dec-2021	195.30	205.05	205.05	196.50	205.05	205.05	203.89	1450771	2958.00	10479	377215	26.00
667GS2050	GS	23-Dec-2021	96.47	96.47	96.50	96.33	96.33	96.33	96.50	1016	0.98	6	1016	100.00
676GS2061	GS	23-Dec-2021	101.25	98.16	104.00	98.16	104.00	104.00	101.23	4345	4.40	11	4200	96.66
695GS2061	GS	23-Dec-2021	99.00	99.50	99.50	99.50	99.50	99.50	99.50	200	0.20	1	200	100.00
699GS2051	GS	23-Dec-2021	100.75	101.00	101.00	101.00	101.00	101.00	101.00	672	0.68	5	672	100.00
737GS2023	GS	23-Dec-2021	107.50	104.00	104.00	104.00	104.00	104.00	104.00	1	0.00	1	1	100.00
757GS2033	GS	23-Dec-2021	107.81	107.49	107.49	107.49	107.49	107.49	107.49	137	0.15	4	137	100.00
769GS2043	GS	23-Dec-2021	118.00	112.12	112.12	112.10	112.10	112.10	112.11	16	0.02	4	16	100.00
772GS2055	GS	23-Dec-2021	112.25	111.00	111.00	111.00	111.00	111.00	111.00	1100	1.22	8	1100	100.00
817GS2044	GS	23-Dec-2021	117.00	116.99	116.99	116.99	116.99	116.99	116.99	13	0.02	2	13	100.00
824GS2027	GS	23-Dec-2021	101.19	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
A2ZINFRA	BE	23-Dec-2021	7.70	7.85	8.00	7.70	7.90	7.85	7.88	692466	54.55	894	-	-
AAATECH	SM	23-Dec-2021	58.05	58.05	58.05	58.05	58.05	58.05	58.05	3000	1.74	1	3000	100.00
AAKASH	EQ	23-Dec-2021	246.25	248.00	259.85	240.80	259.85	254.55	249.99	267750	669.36	2148	132098	49.34
AAREYDRUGS	EQ	23-Dec-2021	39.20	39.70	39.95	39.10	39.60	39.25	39.50	34770	13.73	402	20220	58.15
AARON	EQ	23-Dec-2021	109.15	112.90	113.00	109.00	109.20	110.90	111.40	4913	5.47	195	2545	51.80
AARTIDRUGS	EQ	23-Dec-2021	523.10	529.00	529.00	520.00	522.90	521.10	524.38	75272	394.71	4263	39204	52.08
AARTIIND	EQ	23-Dec-2021	955.95	956.50	972.00	947.90	965.20	964.85	963.34	375272	3615.14	12656	150144	40.01
AARTISURF	EQ	23-Dec-2021	984.70	997.90	998.65	984.10	986.70	986.00	990.06	7026	69.56	1466	4222	60.09
AARVEEDEN	EQ	23-Dec-2021	25.00	25.00	26.60	24.85	26.60	26.40	26.04	23387	6.09	247	16667	71.27
AARVI	EQ	23-Dec-2021	71.35	73.50	78.45	72.10	78.45	78.45	77.72	68178	52.99	288	63896	93.72
AAVAS	EQ	23-Dec-2021	2517.75	2562.00	2562.00	2443.00	2466.20	2477.00	2470.17	64939	1604.11	14720	22643	34.87
ABAN	BE	23-Dec-2021	46.60	47.50	47.80	45.55	46.20	46.55	46.77	37088	17.34	444	-	-
ABB	EQ	23-Dec-2021	2284.45	2276.95	2306.95	2255.00	2266.50	2263.80	2275.59	93625	2130.52	9213	41896	44.75
ABBOTINDIA	EQ	23-Dec-2021	18219.75	18349.00	18798.00	18260.00	18533.00	18714.80	18622.36	22104	4116.29	5141	13406	60.65
ABCAPITAL	EQ	23-Dec-2021	116.80	117.75	119.10	116.80	117.90	118.10	117.77	2238390	2636.08	19802	844944	37.75
ABFRL	EQ	23-Dec-2021	277.15	278.60	282.80	271.00	278.50	278.75	279.70	1816743	5081.35	20572	493617	27.17
ABINFRA	SM	23-Dec-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	8000	0.53	2	8000	100.00
ABMINTLLTD	EQ	23-Dec-2021	98.40	99.15	103.00	98.00	101.40	101.30	100.81	683	0.69	37	285	41.73
ABSLAMC	EQ	23-Dec-2021	527.55	530.00	535.00	518.00	521.40	523.80	522.57	475702	2485.88	17385	293835	61.77
ABSLBANETF	EQ	23-Dec-2021	34.87	35.50	35.50	34.92	35.00	35.02	35.07	10307	3.61	70	9134	88.62
ABSLNN50ET	EQ	23-Dec-2021	42.15	42.18	42.87	42.02	42.75	42.62	42.64	1486	0.63	84	842	56.66
ACC	EQ	23-Dec-2021	2149.90	2164.95	2176.95	2141.15	2151.00	2150.80	2154.68	323002	6959.67	13984	177051	54.81
ACCELYA	EQ	23-Dec-2021	991.20	1000.00	1028.00	996.20	1013.60	1015.05	1015.91	21726	220.72	3428	9684	44.57
ACCURACY	EQ	23-Dec-2021	195.95	197.85	198.50	192.00	193.90	193.10	195.35	15380	30.04	382	9761	63.47
ACE	EQ	23-Dec-2021	215.10	217.00	217.90	212.90	213.80	213.50	215.18	157310	338.50	3412	74999	47.68
ACRYSIL	EQ	23-Dec-2021	818.50	828.00	830.00	812.00	814.00	814.05	818.30	41204	337.17	3199	28128	68.27
ADANIENT	EQ	23-Dec-2021	1658.10	1674.70	1684.20	1658.20	1665.00	1676.20	1672.63	979023	16375.40	26128	212971	21.75
ADANIGREEN	EQ	23-Dec-2021	1403.10	1424.00	1439.75	1389.10	1430.00	1422.05	1409.26	380538	5362.78	32786	232918	61.21
ADANIPORTS	EQ	23-Dec-2021	722.85	732.80	747.50	728.85	730.60	731.30	737.74	6641505	48996.93	103622	936930	14.11
ADANIPOWER	EQ	23-Dec-2021	99.65	100.45	100.95	99.10	99.30	99.30	99.77	2235524	2230.48	21869	1202606	53.80
ADANITRANS	BE	23-Dec-2021	1807.35	1790.00	1835.00	1790.00	1820.00	1822.45	1828.19	256791	4694.64	4191	-	-
ADFFOODS	EQ	23-Dec-2021	797.25	813.00	813.00	792.00	792.00	794.90	800.80	8411	67.36	1070	4165	49.52
ADL	BE	23-Dec-2021	44.95	45.50	45.50	43.20	43.20	43.70	44.13	272	0.12	18	-	-
ADORWELD	EQ	23-Dec-2021	666.40	680.35	688.70	669.10	682.00	680.50	676.39	7144	48.32	550	4583	64.15
ADROITINFO	BE	23-Dec-2021	10.15	9.65	10.65	9.65	9.65	9.65	9.80	29753	2.92	129	-	-
ADSL	EQ	23-Dec-2021	112.50	113.55	116.00	113.15	114.60	114.65	114.41	136672	156.36	3653	80630	59.00
ADVANIHOTR	EQ	23-Dec-2021	76.35	77.00	77.80	76.10	76.10	76.35	77.02	9162	7.06	91	8278	90.35
ADVENZYMES	EQ	23-Dec-2021	331.70	333.40	336.80	332.70	334.10	334.25	334.51	41347	138.31	2465	25067	60.63
AEGISCHEM	EQ	23-Dec-2021	218.65	219.15	224.20	219.15	219.75	219.85	221.19	435986	964.38	11198	157281	36.07
AFFLE	EQ	23-Dec-2021	1079.65	1080.00	1087.80	1069.20	1072.25	1072.20	1075.69	141391	1520.92	10947	74212	52.49
AGARIND	EQ	23-Dec-2021	386.25	390.15	394.00	385.65	392.00	390.30	389.38	26113	101.68	1277	15534	59.49
AGRITECH	BE	23-Dec-2021	58.50	59.90	59.90	59.00	59.00	59.00	59.22	508	0.30	21	-	-
AGROPHOS	EQ	23-Dec-2021	26.70	25.40	25.40	25.40	25.40	25.40	25.40	89695	22.78	396	89695	100.00
AHLADA	EQ	23-Dec-2021	129.95	129.15	130.40	127.00	127.15	127.60	128.58	18242	23.46	319	15291	83.82
AHLEAST	EQ	23-Dec-2021	189.40	192.90	192.90	188.10	188.10	189.35	190.01	8983	17.07	419	5662	63.03
AHLUCONT	EQ	23-Dec-2021	410.70	412.50	413.75	408.60	408.60	409.30	410.83	7838	32.20	978	5003	63.83
AIAENG	EQ	23-Dec-2021	1815.60	1818.00	1842.80	1818.00	1830.80	1835.15	1829.19	12887	235.73	3750	7814	60.63
AIRAN	EQ	23-Dec-2021	22.55	24.25	24.25	23.15	23.60	23.50	23.50	141692	33.30	921	98701	69.66
AIROLAM	EQ	23-Dec-2021	62.95	62.10	63.15	62.10	62.80	62.45	62.65	6432	4.03	159	4133	64.26
AIRTELPP	E1	23-Dec-2021	346.55	353.90	353.90	344.00	347.00	346.10	348.81	53499	186.61	858	34593	64.66
AJANTPHARM	EQ	23-Dec-2021	2089.65	2081.00	2095.00	2050.10	2050.15	2057.70	2071.11	47888	991.81	10415	22285	46.54
AJMERA	EQ	23-Dec-2021	267.00	267.00	274.95	266.00	266.00	268.25	270.37	15129	40.90	368	11285	74.59
AJOONI	EQ	23-Dec-2021	58.00	58.05	58.50	57.05	58.45	58.05	57.69	5706	3.29	105	4179	73.24
AJRINFRA	EQ	23-Dec-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	308415	5.86	187	308415	100.00
AKASH	BE	23-Dec-2021	182.55	184.00	184.90	175.00	180.00	179.70	182.17	1613	2.94	79	-	-
AKG	EQ	23-Dec-2021	38.45	37.80	39.45	37.50	38.00	38.10	38.45	66313	25.50	1263	36213	54.61
AKSHARCHEM	EQ	23-Dec-2021	446.55	457.45	457.70	445.10	445.10	446.10	449.24	4423	19.87	344	2983	67.44
AKSHOPTFBR	EQ	23-Dec-2021	10.80	11.00	11.10	10.60	10.75	10.75	10.82	694621	75.16	959	400875	57.71
AKZOINDIA	EQ	23-Dec-2021	2002.95	2013.00	2033.80	2001.50	2012.00	2020.90	2017.30	4286	86.46	1141	1696	39.57
ALANKIT	EQ	23-Dec-2021	14.90	15.10	15.10	14.90	15.00	15.00	14.96	308081	46.10	734	170833	55.45
ALBERTDAVD	EQ	23-Dec-2021	583.50	580.45	593.45	580.45	590.00	588.90	587.18	4175	24.51	436	2234	53.51
ALEMBICLTD	EQ	23-Dec-2021	99.05	99.70	102.10	98.80	101.05	100.55	99.97	191878	191.82	3891	97556	50.84
ALICON	EQ	23-Dec-2021	816.10	820.00	839.00	807.05	830.05	830.80	821.93	11251	92.48	1286	6041	53.69
ALKALI	EQ	23-Dec-2021	85.45	87.00	87.00	84.20	84.50	84.90	85.00	13942	11.85	313	8855	63.51
ALKEM	EQ	23-Dec-2021	3443.20	3487.00	3487.00	3440.40	3450.00	3449.20	3447.66	125166	4315.30	3669	106205	84.85
ALKYLAMINE	EQ	23-Dec-2021	3098.95	3122.95	3184.80	3118.50	3175.00	3166.05	3163.13	23239	735.08	5512	12535	53.94
ALLCARGO	EQ	23-Dec-2021	362.20	364.90	377.80	362.75	370.00	374.20	372.39	480539	1789.47	17044	203377	42.32
ALLSEC	EQ	23-Dec-2021	559.00	568.00	578.55	538.00	541.00	542.45	558.69	25004	139.69	2816	12601	50.40
ALMONDZ	EQ	23-Dec-2021	119.95	118.40	126.40	118.35	125.20	125.55	124.50	28634	35.65	668	19945	69.65
ALOKINDS	EQ	23-Dec-2021	24.25	24.45	25.15	24.25	24.85	24.85	24.79	11514886	2854.38	14063	4879485	42.38
ALPA	EQ	23-Dec-2021	58.80	58.80	60.10	57.20	59.80	59.30	58.80	79174	46.56	1521	36708	46.36
ALPHAGEO	EQ	23-Dec-2021	325.35	326.00	337.00	326.00	333.25	333.00	332.51	10434	34.69	734	6344	60.80
ALPSINDUS	BE	23-Dec-2021	5.30	5.55	5.55	5.05	5.55	5.55	5.40	219933	11.88	579	-	-
AMARAJABAT	EQ	23-Dec-2021	608.50	612.90	623.00	611.00	620.10	620.90	617.62	506158	3126.16	15134	103722	20.49
AMBER	EQ	23-Dec-2021	3394.90	3419.85	3431.60	3370.00	3383.00	3394.55	3393.60	31173	1057.89	6958	8233	26.41
AMBICAAGAR	EQ	23-Dec-2021	19.00	19.55	19.55	18.60	19.30	19.30	19.07	24096	4.59	179	14524	60.28
AMBIKCO	EQ	23-Dec-2021	1799.80	1819.00	1840.70	1799.55	1807.95	1823.10	1824.73	9967	181.87	1780	5002	50.19
AMBUJACEM	EQ	23-Dec-2021	363.75	367.00	370.50	365.00	369.50	369.40	368.58	1546807	5701.16	21645	782778	50.61
AMDIND	EQ	23-Dec-2021	34.95	36.70	37.20	34.00	36.70	36.30	36.07	115739	41.75	784	40834	35.28
AMIORG	EQ	23-Dec-2021	873.65	882.40	983.70	871.25	947.00	954.50	951.05	698328	6641.46	39728	128530	18.41
AMJLAND	EQ	23-Dec-2021	32.10	31.90	34.10	31.85	33.40	33.25	33.37	81432	27.17	653	43414	53.31
AMRUTANJAN	EQ	23-Dec-2021	896.15	899.30	913.70	896.60	899.95	901.45	904.30	22512	203.58	3136	11728	52.10
ANANDRATHI	EQ	23-Dec-2021	580.50	580.50	587.00	570.05	575.00	576.10	579.54	205315	1189.89	6376	93514	45.55
ANANTRAJ	EQ	23-Dec-2021	74.00	75.75	77.00	73.25	74.90	74.45	75.31	707026	532.49	3921	463936	65.62
ANDHRACEMT	EQ	23-Dec-2021	16.10	16.50	16.50	15.80	15.90	15.95	16.09	204377	32.88	1159	152112	74.43
ANDHRAPAP	EQ	23-Dec-2021	216.25	218.30	222.15	216.50	220.90	220.90	219.94	7715	16.97	185	5705	73.95
ANDHRSUGAR	EQ	23-Dec-2021	616.75	622.50	649.00	622.50	649.00	644.80	637.17	118893	757.55	7358	53589	45.07
ANDREWYU	EQ	23-Dec-2021	22.80	23.15	24.00	22.90	23.70	23.65	23.51	390305	91.78	1897	197402	50.58
ANGELONE	EQ	23-Dec-2021	1181.60	1189.25	1213.00	1162.05	1165.00	1169.95	1192.03	329555	3928.40	15773	113556	34.46
ANIKINDS	EQ	23-Dec-2021	25.75	26.80	27.00	26.40	27.00	26.95	26.91	91817	24.71	379	60818	66.24
ANKITMETAL	BE	23-Dec-2021	10.75	11.25	11.25	11.25	11.25	11.25	11.25	92892	10.45	134	-	-
ANMOL	EQ	23-Dec-2021	164.90	168.05	175.00	163.85	171.00	168.75	170.65	27246	46.49	1407	14033	51.50
ANSALAPI	BE	23-Dec-2021	12.20	12.10	12.45	12.05	12.15	12.20	12.17	106713	12.99	201	-	-
ANSALHSG	BE	23-Dec-2021	10.75	10.30	10.70	10.25	10.25	10.25	10.30	1101145	113.37	1587	-	-
ANTGRAPHIC	BE	23-Dec-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	411924	5.36	376	-	-
ANUP	EQ	23-Dec-2021	1025.00	1024.95	1038.10	1013.20	1019.00	1018.10	1028.42	24652	253.52	1583	19497	79.09
ANURAS	EQ	23-Dec-2021	869.10	872.80	890.00	870.00	884.00	884.40	880.19	75121	661.21	5049	38760	51.60
APARINDS	EQ	23-Dec-2021	808.80	815.00	824.50	773.30	776.95	782.70	798.50	107092	855.12	6763	40799	38.10
APCL	EQ	23-Dec-2021	296.50	298.80	304.00	297.75	304.00	302.25	300.97	18682	56.23	854	10050	53.80
APCOTEXIND	EQ	23-Dec-2021	347.95	347.95	356.10	347.95	352.25	353.05	352.42	31523	111.09	1973	14692	46.61
APEX	EQ	23-Dec-2021	297.20	304.85	304.85	291.30	292.00	295.15	297.56	125688	374.00	8791	44385	35.31
APLAPOLLO	EQ	23-Dec-2021	1049.75	1054.00	1060.00	1020.00	1025.00	1025.15	1031.85	483013	4983.96	17937	348888	72.23
APLLTD	EQ	23-Dec-2021	784.60	784.60	790.00	776.65	785.70	783.95	784.23	209254	1641.04	9996	70909	33.89
APOLLO	EQ	23-Dec-2021	114.80	115.95	123.80	115.65	120.30	119.85	119.61	166627	199.30	4926	79243	47.56
APOLLOHOSP	EQ	23-Dec-2021	4775.55	4803.00	4899.00	4786.55	4870.05	4877.55	4854.88	582129	28261.68	41327	172209	29.58
APOLLOPIPE	EQ	23-Dec-2021	565.25	565.25	569.00	550.00	552.55	553.10	558.70	59696	333.52	3972	38756	64.92
APOLLOTYRE	EQ	23-Dec-2021	208.05	210.55	213.30	209.25	210.00	210.55	211.04	1704058	3596.23	16266	358356	21.03
APOLSINHOT	EQ	23-Dec-2021	827.95	832.05	834.90	803.80	824.65	816.80	817.40	1115	9.11	100	639	57.31
APTECHT	EQ	23-Dec-2021	351.75	355.00	359.50	348.10	349.10	350.20	352.93	89378	315.44	3292	35312	39.51
APTUS	EQ	23-Dec-2021	348.40	349.80	349.80	332.95	333.85	334.10	339.56	136173	462.39	4616	58450	42.92
ARCHIDPLY	EQ	23-Dec-2021	40.70	40.70	41.00	39.55	40.25	40.05	40.18	8778	3.53	164	7017	79.94
ARCHIES	EQ	23-Dec-2021	17.20	17.40	17.55	17.05	17.20	17.10	17.21	31727	5.46	285	23826	75.10
ARENTERP	EQ	23-Dec-2021	62.75	59.65	59.65	59.65	59.65	59.65	59.65	5814	3.47	171	5814	100.00
ARIES	EQ	23-Dec-2021	133.90	135.00	136.50	134.40	135.00	135.20	135.25	29966	40.53	873	17733	59.18
ARIHANT	BE	23-Dec-2021	39.35	39.85	40.75	38.55	39.95	39.95	39.92	2984	1.19	51	-	-
ARIHANTCAP	EQ	23-Dec-2021	172.80	175.00	178.00	168.00	168.35	169.85	173.25	76564	132.65	3537	40353	52.70
ARIHANTSUP	EQ	23-Dec-2021	170.25	169.00	171.50	164.15	165.00	165.70	167.34	249439	417.42	1873	168637	67.61
ARMANFIN	EQ	23-Dec-2021	869.15	878.00	899.90	866.00	881.00	869.55	875.80	9188	80.47	992	5231	56.93
AROGRANITE	EQ	23-Dec-2021	76.55	76.60	77.00	74.10	74.10	74.50	75.31	54160	40.79	1039	32716	60.41
ARROWGREEN	EQ	23-Dec-2021	119.90	119.50	125.85	119.35	120.00	121.10	123.55	30981	38.28	671	17694	57.11
ARSHIYA	EQ	23-Dec-2021	32.70	33.50	33.95	32.70	32.95	33.05	33.24	57788	19.21	332	38432	66.51
ARSSINFRA	EQ	23-Dec-2021	29.50	30.50	31.80	29.10	29.90	29.85	30.44	109858	33.44	1069	45131	41.08
ARTEMISMED	EQ	23-Dec-2021	37.90	38.35	39.75	37.95	39.75	39.75	38.94	406901	158.44	2517	89800	22.07
ARTNIRMAN	BE	23-Dec-2021	130.40	123.90	123.90	123.90	123.90	123.90	123.90	1108	1.37	39	-	-
ARVEE	EQ	23-Dec-2021	81.05	81.10	84.75	80.15	80.60	80.75	81.03	805	0.65	43	561	69.69
ARVIND	EQ	23-Dec-2021	112.65	113.50	115.50	113.20	114.90	114.80	114.33	703447	804.24	7031	234017	33.27
ARVINDFASN	EQ	23-Dec-2021	280.95	283.80	285.80	277.10	277.10	279.05	280.69	68197	191.42	2444	32650	47.88
ARVSMART	BE	23-Dec-2021	211.90	211.90	216.90	208.05	211.40	213.60	212.25	17964	38.13	219	-	-
ASAHIINDIA	EQ	23-Dec-2021	484.10	486.95	495.00	481.45	488.60	487.90	488.72	92162	450.41	5161	28044	30.43
ASAHISONG	EQ	23-Dec-2021	293.65	298.00	298.00	285.00	285.30	285.25	290.90	28642	83.32	1696	15679	54.74
ASAL	BE	23-Dec-2021	467.65	491.00	491.00	491.00	491.00	491.00	491.00	20677	101.52	331	-	-
ASALCBR	EQ	23-Dec-2021	490.75	491.10	509.00	491.10	503.70	502.45	501.39	52464	263.05	4151	19631	37.42
ASHAPURMIN	EQ	23-Dec-2021	95.15	95.80	98.00	95.40	96.15	96.25	96.55	81602	78.78	2115	40461	49.58
ASHIANA	EQ	23-Dec-2021	170.70	171.60	171.60	169.90	169.95	170.00	170.22	32377	55.11	597	24502	75.68
ASHIMASYN	EQ	23-Dec-2021	17.10	17.05	18.95	17.05	17.70	17.50	18.03	635813	114.64	1339	409963	64.48
ASHOKA	EQ	23-Dec-2021	90.45	91.05	94.45	90.85	94.00	94.05	92.31	1771426	1635.27	8865	1003638	56.66
ASHOKLEY	EQ	23-Dec-2021	124.35	125.30	126.45	124.70	125.70	125.85	125.58	7039360	8840.17	44491	2307138	32.77
ASIANENE	EQ	23-Dec-2021	129.55	133.80	133.80	130.00	132.00	131.85	131.58	21317	28.05	322	17964	84.27
ASIANHOTNR	EQ	23-Dec-2021	71.20	72.60	72.60	70.25	70.75	70.85	71.00	3876	2.75	158	3360	86.69
ASIANPAINT	EQ	23-Dec-2021	3280.10	3290.00	3307.90	3250.00	3271.85	3267.90	3262.65	1051596	34309.88	52571	654807	62.27
ASIANTILES	EQ	23-Dec-2021	144.95	146.30	149.15	143.10	147.70	148.05	146.74	1146726	1682.68	13678	450319	39.27
ASPINWALL	EQ	23-Dec-2021	141.50	142.50	143.00	140.55	141.85	141.10	141.91	1150	1.63	42	844	73.39
ASTEC	EQ	23-Dec-2021	1523.70	1540.00	1629.25	1441.35	1464.00	1494.45	1577.63	167411	2641.12	19516	43119	25.76
ASTERDM	EQ	23-Dec-2021	175.75	176.90	179.40	175.25	179.00	178.45	177.07	308891	546.97	6008	107612	34.84
ASTRAL	EQ	23-Dec-2021	2149.15	2154.70	2176.85	2138.00	2161.75	2161.40	2157.13	153203	3304.79	17888	66890	43.66
ASTRAMICRO	EQ	23-Dec-2021	228.25	230.50	235.00	228.30	229.60	230.25	232.88	275794	642.26	5108	105212	38.15
ASTRAZEN	EQ	23-Dec-2021	3028.90	3047.70	3119.40	3022.25	3040.00	3042.95	3065.10	20121	616.73	4373	3467	17.23
ASTRON	EQ	23-Dec-2021	48.20	49.40	50.50	48.30	49.75	49.65	49.50	49170	24.34	1373	20644	41.98
ATALREAL	SM	23-Dec-2021	148.00	136.50	147.00	134.10	143.50	143.50	143.79	27200	39.11	13	3200	11.76
ATFL	EQ	23-Dec-2021	972.85	977.70	979.80	953.20	962.25	963.55	964.32	3223	31.08	347	1889	58.61
ATGL	BE	23-Dec-2021	1738.60	1800.00	1800.00	1725.00	1760.00	1752.30	1754.68	83150	1459.02	10608	-	-
ATLANTA	BE	23-Dec-2021	18.65	18.65	19.55	18.65	18.95	18.90	19.05	50586	9.64	149	-	-
ATUL	EQ	23-Dec-2021	8609.70	8670.00	8841.00	8649.00	8810.00	8815.10	8786.26	25280	2221.17	5718	10617	42.00
ATULAUTO	EQ	23-Dec-2021	191.45	192.90	194.90	189.00	190.70	189.85	191.34	128582	246.03	3187	71892	55.91
AUBANK	EQ	23-Dec-2021	1027.10	1045.00	1060.00	1022.65	1041.00	1044.85	1035.51	856598	8870.13	28699	168838	19.71
AURIONPRO	EQ	23-Dec-2021	265.70	266.25	268.45	257.15	259.00	258.75	262.96	65644	172.62	5929	26112	39.78
AUROPHARMA	EQ	23-Dec-2021	718.10	725.00	726.70	717.65	722.50	723.10	722.45	1509479	10905.30	35975	544077	36.04
AURUM	EQ	23-Dec-2021	152.35	159.95	159.95	159.95	159.95	159.95	159.95	42073	67.30	499	42073	100.00
AUSOMENT	EQ	23-Dec-2021	67.65	69.70	71.55	67.70	68.50	69.00	69.28	7784	5.39	224	5412	69.53
AUTOAXLES	EQ	23-Dec-2021	1395.30	1402.00	1413.00	1376.10	1405.00	1406.85	1399.96	8246	115.44	1369	4996	60.59
AUTOIND	EQ	23-Dec-2021	57.80	58.65	59.20	55.85	57.40	57.45	57.68	22266	12.84	485	11987	53.84
AVADHSUGAR	EQ	23-Dec-2021	407.85	409.90	421.00	409.85	416.60	417.25	417.33	37120	154.91	2118	15765	42.47
AVANTIFEED	EQ	23-Dec-2021	548.10	553.00	555.00	543.60	547.05	547.75	548.34	79795	437.55	3121	43212	54.15
AVG	SM	23-Dec-2021	69.85	73.25	73.25	73.25	73.25	73.25	73.25	3600	2.64	3	3600	100.00
AVTNPL	EQ	23-Dec-2021	74.95	75.80	76.15	75.00	76.00	75.85	75.79	55056	41.73	788	36889	67.00
AWHCL	EQ	23-Dec-2021	290.00	293.00	300.90	292.10	298.00	298.05	296.94	106844	317.26	4360	47278	44.25
AXISBANK	EQ	23-Dec-2021	669.35	677.00	684.50	672.60	676.60	678.80	678.56	6884683	46717.04	133235	3240784	47.07
AXISBNKETF	EQ	23-Dec-2021	350.02	355.00	355.00	351.00	352.11	352.11	353.47	320	1.13	35	286	89.38
AXISBPSETF	EQ	23-Dec-2021	10.45	10.47	10.47	10.43	10.45	10.45	10.46	19137	2.00	5863	14952	78.13
AXISCADES	EQ	23-Dec-2021	118.10	120.10	120.40	112.20	112.20	112.20	115.31	380288	438.53	4339	268602	70.63
AXISCETF	EQ	23-Dec-2021	69.31	69.74	70.00	68.81	69.50	69.50	69.04	538	0.37	34	531	98.70
AXISGOLD	EQ	23-Dec-2021	41.69	41.81	42.05	41.73	41.88	41.85	41.96	1116147	468.28	4449	1029541	92.24
AXISHCETF	EQ	23-Dec-2021	84.21	86.00	86.00	84.00	85.30	85.30	84.79	3061	2.60	280	1903	62.17
AXISNIFTY	EQ	23-Dec-2021	178.47	178.00	180.60	178.00	178.00	178.84	179.68	7055	12.68	144	5805	82.28
AXISTECETF	EQ	23-Dec-2021	373.99	379.99	379.99	372.00	376.95	376.93	376.58	3107	11.70	85	2562	82.46
AYMSYNTEX	EQ	23-Dec-2021	95.45	98.40	98.45	95.50	95.50	95.75	96.36	9007	8.68	219	5535	61.45
BAFNAPH	EQ	23-Dec-2021	123.55	126.05	126.85	121.55	124.95	124.75	125.09	2513	3.14	192	980	39.00
BAGFILMS	BE	23-Dec-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	23603	0.93	52	-	-
BAJAJ-AUTO	EQ	23-Dec-2021	3135.85	3150.00	3190.95	3138.00	3180.80	3174.10	3171.76	224147	7109.40	27916	97326	43.42
BAJAJCON	EQ	23-Dec-2021	198.20	200.60	201.45	198.00	199.00	198.65	199.38	265769	529.89	5871	119361	44.91
BAJAJELEC	EQ	23-Dec-2021	1355.50	1350.00	1380.00	1305.00	1315.00	1332.10	1342.89	752835	10109.76	45730	84630	11.24
BAJAJFINSV	EQ	23-Dec-2021	15945.90	16100.00	16219.55	16026.50	16140.00	16169.90	16131.03	181118	29216.20	34425	41811	23.08
BAJAJHCARE	EQ	23-Dec-2021	377.55	375.10	382.20	372.00	374.25	373.90	374.46	46785	175.19	1981	36063	77.08
BAJAJHIND	EQ	23-Dec-2021	14.10	14.30	14.35	14.00	14.10	14.05	14.09	1839796	259.16	3291	1228276	66.76
BAJAJHLDNG	EQ	23-Dec-2021	5184.30	5222.00	5280.90	5055.05	5081.65	5084.40	5115.97	63676	3257.64	12600	26651	41.85
BAJFINANCE	EQ	23-Dec-2021	6771.20	6840.00	6993.50	6838.25	6918.50	6917.75	6916.56	1339399	92640.36	98749	389131	29.05
BALAJITELE	EQ	23-Dec-2021	59.95	60.80	61.20	59.45	60.20	60.25	60.49	43176	26.12	715	21673	50.20
BALAMINES	EQ	23-Dec-2021	3134.60	3155.00	3250.00	3155.00	3175.00	3186.95	3210.46	54854	1761.06	7817	23134	42.17
BALAXI	EQ	23-Dec-2021	496.85	506.00	506.70	492.70	495.00	494.80	499.55	354	1.77	90	257	72.60
BALKRISHNA	EQ	23-Dec-2021	26.65	26.70	27.90	26.70	27.70	27.45	27.36	7144	1.95	127	4279	59.90
BALKRISIND	EQ	23-Dec-2021	2137.30	2151.95	2169.70	2118.20	2143.00	2143.95	2141.93	267180	5722.82	18856	149725	56.04
BALLARPUR	BZ	23-Dec-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	498510	9.97	155	-	-
BALMLAWRIE	EQ	23-Dec-2021	113.95	114.60	116.00	114.35	115.15	115.00	115.06	156868	180.49	3752	78105	49.79
BALPHARMA	EQ	23-Dec-2021	99.65	100.00	102.40	98.00	101.15	100.95	100.95	35551	35.89	861	19443	54.69
BALRAMCHIN	EQ	23-Dec-2021	318.25	319.25	334.30	319.25	333.50	332.55	329.17	1634249	5379.44	22049	781661	47.83
BANARBEADS	EQ	23-Dec-2021	71.25	72.80	72.95	70.20	70.20	71.60	72.17	3504	2.53	70	1800	51.37
BANARISUG	EQ	23-Dec-2021	2509.55	2502.05	2547.90	2481.00	2490.00	2499.10	2516.24	1375	34.60	306	814	59.20
BANCOINDIA	EQ	23-Dec-2021	168.75	170.00	173.00	168.40	168.50	169.15	170.58	78771	134.36	3088	32799	41.64
BANDHANBNK	EQ	23-Dec-2021	252.80	255.85	262.20	254.70	257.80	259.00	258.58	4557090	11783.69	47520	856472	18.79
BANG	EQ	23-Dec-2021	36.50	36.90	37.90	34.70	34.70	34.90	35.44	53846	19.08	244	43139	80.12
BANKA	EQ	23-Dec-2021	69.40	71.80	71.80	68.05	68.60	68.65	70.03	7766	5.44	174	3909	50.33
BANKBARODA	EQ	23-Dec-2021	79.85	80.80	82.00	80.20	81.15	81.20	81.14	23073036	18720.60	61221	5207697	22.57
BANKBEES	EQ	23-Dec-2021	352.89	355.80	357.49	352.00	352.90	353.97	354.98	421938	1497.77	7122	194840	46.18
BANKINDIA	EQ	23-Dec-2021	51.55	52.05	53.10	51.80	52.65	52.70	52.50	3880884	2037.54	13016	1438132	37.06
BANSWRAS	EQ	23-Dec-2021	228.20	228.25	232.00	216.60	220.30	221.45	224.00	24686	55.30	1598	10855	43.97
BARBEQUE	EQ	23-Dec-2021	1285.80	1300.00	1303.30	1248.95	1256.00	1257.45	1267.13	57264	725.61	8594	25803	45.06
BARTRONICS	BZ	23-Dec-2021	7.20	7.55	7.55	7.40	7.55	7.55	7.52	68975	5.19	70	-	-
BASF	EQ	23-Dec-2021	2798.80	2827.00	2827.00	2790.10	2791.00	2803.30	2804.58	7214	202.32	1544	3351	46.45
BASML	EQ	23-Dec-2021	78.80	80.00	80.25	76.50	78.30	78.35	78.43	459172	360.12	7096	236904	51.59
BATAINDIA	EQ	23-Dec-2021	1835.35	1856.90	1867.30	1840.00	1855.00	1857.55	1852.06	195325	3617.53	9927	59134	30.27
BAYERCROP	EQ	23-Dec-2021	4803.75	4805.00	4880.00	4805.00	4877.00	4855.45	4852.21	5390	261.53	2253	3153	58.50
BBETF0432	EQ	23-Dec-2021	999.62	1000.00	1002.80	998.10	1001.99	1001.84	1001.73	830	8.31	40	720	86.75
BBL	EQ	23-Dec-2021	1800.20	1809.25	1839.00	1808.80	1812.00	1816.55	1819.60	44741	814.11	3687	27685	61.88
BBOX	EQ	23-Dec-2021	804.00	810.00	850.10	810.00	834.00	832.45	823.93	2003	16.50	234	1194	59.61
BBTC	EQ	23-Dec-2021	1028.85	1036.50	1069.00	1033.65	1049.00	1051.20	1053.61	65755	692.80	5982	20198	30.72
BCG	BE	23-Dec-2021	185.85	189.00	195.05	188.00	195.05	195.05	192.79	1632210	3146.80	10003	-	-
BCLIND	EQ	23-Dec-2021	340.05	345.90	346.30	330.25	332.15	332.15	339.50	282744	959.92	16390	83416	29.50
BCONCEPTS	SM	23-Dec-2021	36.45	35.00	36.65	35.00	35.50	35.50	35.88	54000	19.37	16	12000	22.22
BCP	EQ	23-Dec-2021	3.90	3.95	4.00	3.85	3.90	3.90	3.90	718743	28.06	744	569238	79.20
BDL	EQ	23-Dec-2021	384.50	386.00	393.00	384.05	387.00	386.05	387.31	127140	492.43	10163	52605	41.38
BEARDSELL	EQ	23-Dec-2021	12.70	13.30	13.30	13.30	13.30	13.30	13.30	20191	2.69	59	16157	80.02
BECTORFOOD	EQ	23-Dec-2021	376.05	379.90	385.00	377.00	378.00	378.00	380.46	56949	216.67	3061	25885	45.45
BEDMUTHA	EQ	23-Dec-2021	65.10	67.85	68.35	65.85	67.15	67.90	67.55	47419	32.03	603	28619	60.35
BEL	EQ	23-Dec-2021	203.40	204.40	209.75	204.40	208.35	208.90	207.39	2901279	6017.01	27040	1136029	39.16
BEML	EQ	23-Dec-2021	1732.65	1743.00	1760.00	1700.30	1702.90	1709.85	1716.64	221569	3803.54	18567	77671	35.05
BEPL	EQ	23-Dec-2021	159.95	161.20	163.65	160.20	162.90	162.85	162.08	376789	610.68	6172	132162	35.08
BERGEPAINT	EQ	23-Dec-2021	746.20	750.00	753.45	745.00	751.05	750.55	749.46	224013	1678.88	12933	87099	38.88
BESTAGRO	EQ	23-Dec-2021	986.00	1008.00	1024.70	986.05	999.20	992.50	1000.61	31036	310.55	1725	5486	17.68
BETA	SM	23-Dec-2021	563.30	574.00	574.00	542.50	555.10	555.75	556.21	8800	48.95	22	5200	59.09
BFINVEST	EQ	23-Dec-2021	299.80	301.20	308.00	301.05	306.90	306.20	305.04	21211	64.70	884	12946	61.03
BFUTILITIE	EQ	23-Dec-2021	379.45	382.50	386.00	377.00	377.95	379.25	382.19	120042	458.79	4342	39084	32.56
BGRENERGY	EQ	23-Dec-2021	59.90	60.10	61.75	59.70	61.15	61.05	61.03	139399	85.07	2124	54868	39.36
BHAGCHEM	EQ	23-Dec-2021	989.15	1019.00	1019.00	975.50	996.00	993.55	990.49	789	7.81	108	556	70.47
BHAGERIA	EQ	23-Dec-2021	244.60	247.00	252.00	246.30	248.10	249.80	250.21	16239	40.63	869	9912	61.04
BHAGYANGR	EQ	23-Dec-2021	43.40	44.75	44.90	43.55	43.65	43.75	44.00	11025	4.85	171	4425	40.14
BHAGYAPROP	EQ	23-Dec-2021	33.15	34.00	34.00	32.40	32.50	32.65	32.70	26184	8.56	158	18901	72.19
BHANDARI	EQ	23-Dec-2021	7.65	8.00	8.00	8.00	8.00	8.00	8.00	145549	11.64	209	145549	100.00
BHARATFORG	EQ	23-Dec-2021	684.35	692.00	698.70	685.65	698.45	697.35	693.86	1062346	7371.19	27780	481253	45.30
BHARATGEAR	EQ	23-Dec-2021	137.45	139.90	142.95	137.60	139.60	140.65	140.68	38552	54.23	983	24855	64.47
BHARATRAS	EQ	23-Dec-2021	10483.70	10418.55	10550.00	10155.00	10269.00	10288.55	10413.83	1788	186.20	831	672	37.58
BHARATWIRE	EQ	23-Dec-2021	54.15	54.55	54.90	53.45	54.55	54.80	54.32	7091	3.85	108	4790	67.55
BHARTIARTL	EQ	23-Dec-2021	684.75	689.00	689.00	675.50	679.00	678.75	679.70	5602466	38079.78	91044	2807481	50.11
BHEL	EQ	23-Dec-2021	58.40	58.85	59.55	58.65	58.85	58.85	59.01	20133308	11881.37	36633	5521295	27.42
BIGBLOC	EQ	23-Dec-2021	49.30	51.70	51.70	50.10	51.70	51.65	51.57	236259	121.83	1680	161298	68.27
BIL	EQ	23-Dec-2021	267.65	271.00	304.00	271.00	282.00	280.20	291.82	108845	317.63	4165	30689	28.20
BINDALAGRO	EQ	23-Dec-2021	22.05	22.10	22.65	21.85	21.90	21.95	22.17	273694	60.69	1683	161105	58.86
BIOCON	EQ	23-Dec-2021	360.10	360.80	376.25	360.05	375.90	374.35	371.06	6612121	24534.93	71451	1198349	18.12
BIOFILCHEM	EQ	23-Dec-2021	58.95	57.80	60.20	57.80	59.30	59.10	59.33	17464	10.36	337	12217	69.96
BIRET	RR	23-Dec-2021	295.03	296.50	296.50	294.05	295.00	294.99	295.16	28713	84.75	472	27312	95.12
BIRLACABLE	EQ	23-Dec-2021	91.10	92.00	93.90	87.25	88.50	89.45	91.26	133516	121.85	2838	74512	55.81
BIRLACORPN	EQ	23-Dec-2021	1383.95	1387.65	1429.95	1383.25	1427.50	1425.55	1410.52	71539	1009.07	7898	22732	31.78
BIRLAMONEY	EQ	23-Dec-2021	61.35	61.45	62.55	61.45	62.00	61.95	61.97	64530	39.99	1166	26562	41.16
BIRLATYRE	EQ	23-Dec-2021	25.25	26.45	26.45	24.05	24.75	24.80	25.07	423327	106.13	2852	197475	46.65
BKMINDST	BZ	23-Dec-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	15566	0.33	26	-	-
BLBLIMITED	EQ	23-Dec-2021	14.25	15.05	15.65	14.50	15.65	15.65	15.38	263760	40.57	579	177588	67.33
BLISSGVS	EQ	23-Dec-2021	98.70	99.90	102.05	99.10	99.70	99.30	99.65	122161	121.73	1388	71351	58.41
BLKASHYAP	EQ	23-Dec-2021	27.50	27.95	28.85	27.55	27.70	27.70	27.98	167341	46.83	1058	109425	65.39
BLS	BE	23-Dec-2021	191.75	194.50	196.50	191.00	194.00	193.80	192.36	75833	145.87	898	-	-
BLUEDART	EQ	23-Dec-2021	6206.45	6298.00	6310.00	6180.00	6212.00	6212.05	6251.03	7052	440.82	1738	3426	48.58
BLUESTARCO	EQ	23-Dec-2021	977.95	975.00	1009.00	975.00	998.00	1005.85	1001.41	38413	384.67	5660	13752	35.80
BMETRICS	SM	23-Dec-2021	133.00	133.95	133.95	132.00	133.00	133.00	132.74	4800	6.37	4	3600	75.00
BODALCHEM	EQ	23-Dec-2021	112.00	112.10	114.90	110.05	110.80	110.75	112.60	396397	446.34	7179	158277	39.93
BOHRA	SM	23-Dec-2021	6.10	5.80	6.40	5.80	6.40	6.40	6.27	10000	0.63	5	8000	80.00
BOMDYEING	EQ	23-Dec-2021	105.55	105.50	111.40	103.70	106.60	107.30	108.34	17947708	19444.66	98878	3508386	19.55
BOROLTD	EQ	23-Dec-2021	430.40	436.70	445.90	425.00	432.90	430.75	434.06	357907	1553.52	13375	118480	33.10
BORORENEW	EQ	23-Dec-2021	643.90	649.80	655.00	640.00	650.00	645.30	648.89	305247	1980.71	12103	164425	53.87
BOSCHLTD	EQ	23-Dec-2021	16461.00	16576.25	16899.00	16500.00	16790.00	16857.60	16755.24	31315	5246.90	9218	8120	25.93
BPCL	EQ	23-Dec-2021	372.45	374.80	378.25	372.00	377.00	377.35	375.22	5346933	20062.67	59956	3147847	58.87
BPL	BE	23-Dec-2021	63.45	65.85	66.00	64.10	65.90	65.70	65.41	55746	36.47	605	-	-
BRFL	BZ	23-Dec-2021	6.95	7.10	7.20	6.85	6.95	6.90	6.96	138299	9.62	331	-	-
BRIGADE	EQ	23-Dec-2021	488.15	486.00	499.95	480.20	492.20	495.70	493.40	704045	3473.77	23916	217165	30.85
BRIGHT	SM	23-Dec-2021	5.30	5.65	6.35	5.25	6.35	6.35	5.86	1545000	90.56	366	1362000	88.16
BRITANNIA	EQ	23-Dec-2021	3497.00	3503.10	3560.00	3502.00	3552.85	3554.60	3535.85	163291	5773.72	14340	89527	54.83
BRITANNIA	N2	23-Dec-2021	31.07	31.00	31.29	31.00	31.24	31.24	31.24	7260	2.27	52	6722	92.59
BRITANNIA	N3	23-Dec-2021	29.59	29.36	29.71	29.36	29.54	29.54	29.53	3642	1.08	131	3632	99.73
BRNL	EQ	23-Dec-2021	29.65	30.60	30.80	29.20	29.80	29.60	30.01	93870	28.17	843	52812	56.26
BROOKS	EQ	23-Dec-2021	100.60	102.25	103.00	98.15	99.90	99.60	100.92	25956	26.19	473	15006	57.81
BSE	EQ	23-Dec-2021	1885.95	1911.05	1925.00	1856.85	1869.00	1863.40	1882.82	514990	9696.32	32506	202202	39.26
BSHSL	EQ	23-Dec-2021	317.80	329.85	334.00	312.50	314.00	315.00	319.29	700	2.24	56	393	56.14
BSL	EQ	23-Dec-2021	110.55	115.60	116.05	113.05	116.05	116.05	115.71	19902	23.03	417	14870	74.72
BSLGOLDETF	EQ	23-Dec-2021	43.84	44.39	44.39	43.92	44.00	44.06	44.09	11480	5.06	156	7889	68.72
BSLNIFTY	EQ	23-Dec-2021	18.78	18.90	19.16	18.70	18.94	18.93	18.94	2697438	510.84	906	1491699	55.30
BSLSENETFG	EQ	23-Dec-2021	54.34	55.00	55.25	54.20	54.89	54.73	54.95	3147	1.73	128	2674	84.97
BSOFT	EQ	23-Dec-2021	500.75	511.00	532.30	510.25	531.60	528.50	522.57	12350521	64540.16	160386	1935358	15.67
BTML	SM	23-Dec-2021	152.00	157.00	159.00	157.00	157.50	157.50	157.63	4800	7.57	4	4800	100.00
BURGERKING	EQ	23-Dec-2021	143.05	144.20	146.40	144.05	144.85	144.90	145.19	672189	975.96	8489	258630	38.48
BURNPUR	EQ	23-Dec-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	64130	2.63	66	64130	100.00
BUTTERFLY	BE	23-Dec-2021	1033.50	1020.10	1060.00	1019.50	1046.85	1030.85	1044.86	23044	240.78	575	-	-
BVCL	BE	23-Dec-2021	19.50	20.10	20.25	19.55	20.00	20.00	20.04	4791	0.96	47	-	-
BYKE	EQ	23-Dec-2021	31.70	31.20	32.80	31.15	31.65	31.50	31.81	30237	9.62	291	17564	58.09
CADILAHC	EQ	23-Dec-2021	466.80	469.40	472.00	462.45	465.10	465.00	467.06	2625082	12260.66	30427	1190578	45.35
CADSYS	SM	23-Dec-2021	22.00	23.10	23.10	23.10	23.10	23.10	23.10	2000	0.46	1	2000	100.00
CALSOFT	BE	23-Dec-2021	48.00	45.60	45.60	45.60	45.60	45.60	45.60	48318	22.03	265	-	-
CAMLINFINE	EQ	23-Dec-2021	131.80	132.00	136.50	131.90	133.90	132.80	134.13	253388	339.87	6572	83926	33.12
CAMS	EQ	23-Dec-2021	2604.60	2614.90	2635.65	2592.15	2594.00	2595.20	2601.66	100338	2610.45	15442	69407	69.17
CANBK	EQ	23-Dec-2021	197.70	199.40	203.80	197.90	200.40	200.50	200.73	9264197	18595.99	49971	1249034	13.48
CANDC	BZ	23-Dec-2021	5.25	5.50	5.50	5.20	5.30	5.30	5.40	49766	2.69	68	-	-
CANFINHOME	EQ	23-Dec-2021	543.40	542.00	559.55	542.00	556.25	555.65	552.52	753650	4164.04	18506	162399	21.55
CANTABIL	BE	23-Dec-2021	701.60	682.30	724.90	682.30	719.00	715.10	710.25	2513	17.85	104	-	-
CAPACITE	EQ	23-Dec-2021	173.15	174.20	179.85	174.05	179.00	177.95	177.57	195285	346.76	4748	111575	57.13
CAPLIPOINT	EQ	23-Dec-2021	759.45	763.25	805.95	762.25	793.20	796.10	792.65	366921	2908.41	21657	48217	13.14
CAPTRUST	EQ	23-Dec-2021	120.70	121.00	123.00	117.00	117.10	117.75	119.34	15394	18.37	475	8215	53.36
CARBORUNIV	EQ	23-Dec-2021	925.30	928.50	938.15	896.65	924.00	923.05	913.97	248715	2273.19	13950	127836	51.40
CAREERP	EQ	23-Dec-2021	131.80	132.35	132.95	131.20	132.50	131.40	132.08	8679	11.46	290	6211	71.56
CARERATING	EQ	23-Dec-2021	585.15	588.10	594.50	583.25	584.90	586.05	589.69	193195	1139.24	4852	168566	87.25
CARTRADE	EQ	23-Dec-2021	831.35	841.00	853.70	833.00	847.90	850.15	846.42	185210	1567.65	14029	79023	42.67
CASTROLIND	EQ	23-Dec-2021	121.65	122.00	124.15	121.60	123.25	123.10	122.52	697523	854.62	9491	321734	46.13
CCCL	BE	23-Dec-2021	1.10	1.15	1.15	1.15	1.15	1.15	1.15	59952	0.69	49	-	-
CCHHL	EQ	23-Dec-2021	9.15	8.75	9.60	8.75	9.25	9.35	9.45	467630	44.21	1018	222397	47.56
CCL	EQ	23-Dec-2021	405.10	405.10	407.10	396.65	398.65	399.40	401.60	126332	507.35	10300	48914	38.72
CDSL	EQ	23-Dec-2021	1487.30	1505.00	1514.00	1482.50	1492.00	1492.90	1498.01	440622	6600.56	25672	212780	48.29
CEATLTD	EQ	23-Dec-2021	1083.20	1089.00	1096.00	1075.00	1077.50	1078.50	1082.81	61528	666.23	6817	29210	47.47
CEBBCO	EQ	23-Dec-2021	41.90	42.00	43.70	41.55	43.45	43.10	42.76	136988	58.57	1097	75896	55.40
CELEBRITY	EQ	23-Dec-2021	13.90	14.15	14.55	13.90	14.55	14.55	14.42	75955	10.95	249	63321	83.37
CENTENKA	EQ	23-Dec-2021	417.50	417.50	420.85	405.00	407.00	407.55	411.99	34837	143.53	2479	19116	54.87
CENTEXT	EQ	23-Dec-2021	11.25	11.80	11.80	11.10	11.35	11.30	11.38	436872	49.71	1181	211038	48.31
CENTRALBK	EQ	23-Dec-2021	21.05	21.20	21.45	21.00	21.15	21.15	21.19	3637615	770.84	5698	1132531	31.13
CENTRUM	EQ	23-Dec-2021	31.70	31.75	32.25	31.35	31.80	31.55	31.76	391590	124.38	2047	159962	40.85
CENTUM	EQ	23-Dec-2021	563.40	568.20	590.00	568.00	580.00	578.80	579.68	37279	216.10	1325	24021	64.44
CENTURYPLY	EQ	23-Dec-2021	576.95	581.90	605.00	580.00	581.65	583.30	588.65	312580	1839.99	13456	111488	35.67
CENTURYTEX	EQ	23-Dec-2021	883.45	891.40	908.60	871.05	890.00	889.90	889.33	1114912	9915.29	36411	181176	16.25
CERA	EQ	23-Dec-2021	4889.10	4900.00	4943.95	4875.00	4889.00	4879.60	4896.15	10051	492.11	1527	6694	66.60
CEREBRAINT	EQ	23-Dec-2021	84.45	84.50	85.40	82.30	83.30	83.15	83.55	336465	281.12	5184	155890	46.33
CESC	EQ	23-Dec-2021	85.40	85.75	87.15	85.45	86.65	86.85	86.50	1291424	1117.02	13669	650671	50.38
CGCL	EQ	23-Dec-2021	535.95	516.90	530.00	511.50	524.70	529.25	522.07	258953	1351.93	10833	75432	29.13
CGPOWER	BE	23-Dec-2021	176.60	177.05	180.00	174.00	178.10	178.80	177.86	1558367	2771.73	4931	-	-
CHALET	EQ	23-Dec-2021	221.55	221.55	224.60	214.00	220.85	222.10	221.35	261586	579.02	9947	125165	47.85
CHAMBLFERT	EQ	23-Dec-2021	381.40	385.20	395.40	381.40	391.50	392.80	389.07	1711622	6659.38	28121	379469	22.17
CHEMBOND	EQ	23-Dec-2021	207.45	207.45	213.55	205.00	210.00	209.75	211.03	11158	23.55	449	5517	49.44
CHEMCON	EQ	23-Dec-2021	361.75	364.75	366.90	359.20	362.00	362.20	362.25	93518	338.77	7288	39674	42.42
CHEMFAB	EQ	23-Dec-2021	143.00	145.90	146.70	142.75	143.00	143.10	144.17	7577	10.92	143	6546	86.39
CHEMPLASTS	EQ	23-Dec-2021	562.80	562.80	568.00	545.00	549.30	550.70	553.05	624072	3451.45	13614	106768	17.11
CHENNPETRO	EQ	23-Dec-2021	101.25	102.40	102.80	100.65	101.25	101.00	101.56	209252	212.51	2678	108919	52.05
CHOLAFIN	EQ	23-Dec-2021	513.00	516.00	541.80	516.00	538.80	539.65	533.40	3109272	16584.90	59114	790026	25.41
CHOLAHLDNG	EQ	23-Dec-2021	642.50	642.50	710.00	632.75	687.00	682.85	662.55	80831	535.54	7384	24487	30.29
CIGNITITEC	EQ	23-Dec-2021	565.70	559.80	572.75	548.15	550.00	552.80	558.76	90059	503.21	4205	58473	64.93
CINELINE	EQ	23-Dec-2021	95.95	100.40	100.70	98.95	100.70	100.70	100.55	50720	51.00	186	46559	91.80
CINEVISTA	BE	23-Dec-2021	17.20	17.65	17.75	17.05	17.35	17.45	17.41	23117	4.02	78	-	-
CIPLA	EQ	23-Dec-2021	889.70	892.00	912.50	891.25	908.20	909.75	904.56	1970110	17820.86	58842	690935	35.07
CLEAN	EQ	23-Dec-2021	2448.45	2488.00	2513.90	2421.90	2435.75	2443.15	2475.08	280907	6952.67	20740	87315	31.08
CLEDUCATE	BE	23-Dec-2021	102.30	106.65	107.40	103.75	107.40	107.40	107.32	28379	30.46	86	-	-
CLNINDIA	EQ	23-Dec-2021	474.65	475.00	482.80	475.00	481.00	479.80	479.93	14921	71.61	1146	7901	52.95
CLSEL	EQ	23-Dec-2021	98.75	99.15	99.15	96.55	97.80	97.85	97.72	22171	21.67	649	13542	61.08
CMICABLES	EQ	23-Dec-2021	36.05	36.45	36.80	35.85	36.00	36.05	36.26	39020	14.15	962	25522	65.41
CMMIPL	SM	23-Dec-2021	12.85	13.45	13.45	12.65	12.65	12.65	13.29	15000	1.99	3	15000	100.00
COALINDIA	EQ	23-Dec-2021	145.35	146.25	147.95	146.00	147.75	147.70	147.10	4857807	7145.87	38506	1930045	39.73
COASTCORP	EQ	23-Dec-2021	279.80	286.00	287.00	281.50	282.50	282.30	283.10	9931	28.11	748	5996	60.38
COCHINSHIP	EQ	23-Dec-2021	331.00	332.70	337.50	332.70	335.70	334.60	334.95	65884	220.68	2981	31805	48.27
COFFEEDAY	EQ	23-Dec-2021	42.65	42.90	46.10	42.55	43.95	44.70	44.45	5436937	2416.72	29603	2253008	41.44
COFORGE	EQ	23-Dec-2021	5474.20	5500.00	5570.00	5435.25	5449.65	5455.50	5499.29	204428	11242.10	27151	59022	28.87
COLPAL	EQ	23-Dec-2021	1439.35	1448.00	1470.00	1441.65	1467.00	1465.05	1452.22	753097	10936.62	18493	565943	75.15
COMPINFO	EQ	23-Dec-2021	28.50	28.80	30.55	28.50	28.60	28.75	29.08	2810664	817.29	6557	585849	20.84
COMPUSOFT	EQ	23-Dec-2021	18.25	19.00	20.05	18.40	20.05	20.05	19.65	716386	140.81	2119	398344	55.60
CONCOR	EQ	23-Dec-2021	614.40	614.95	626.35	614.95	622.50	622.40	621.40	954050	5928.42	21302	290933	30.49
CONFIPET	EQ	23-Dec-2021	76.05	76.80	79.75	76.25	78.05	77.90	78.44	657215	515.53	7531	268085	40.79
CONSOFINVT	EQ	23-Dec-2021	147.95	150.00	153.00	148.65	150.55	150.20	150.57	3373	5.08	81	1541	45.69
CONTI	SM	23-Dec-2021	7.60	7.95	7.95	7.95	7.95	7.95	7.95	6666	0.53	2	6666	100.00
CONTROLPR	EQ	23-Dec-2021	358.70	360.00	363.80	346.00	348.00	347.60	354.47	18292	64.84	1295	7734	42.28
CORALFINAC	EQ	23-Dec-2021	38.85	40.45	40.70	38.10	39.20	38.85	39.63	30276	12.00	380	19396	64.06
CORDSCABLE	EQ	23-Dec-2021	52.95	53.90	54.45	52.65	53.70	53.70	53.71	22149	11.90	256	12896	58.22
COROMANDEL	EQ	23-Dec-2021	734.00	740.55	749.25	732.25	742.80	738.55	737.98	145273	1072.08	13102	41087	28.28
COSMOFILMS	EQ	23-Dec-2021	1339.20	1347.90	1368.75	1331.90	1349.50	1345.00	1351.80	17853	241.34	2550	8319	46.60
COUNCODOS	EQ	23-Dec-2021	4.05	4.25	4.25	4.05	4.10	4.05	4.14	306994	12.72	465	195324	63.62
COX&KINGS	BZ	23-Dec-2021	1.60	1.55	1.60	1.55	1.55	1.55	1.55	530461	8.22	541	-	-
CPSEETF	EQ	23-Dec-2021	29.02	29.22	29.70	29.05	29.66	29.64	29.50	1643807	484.91	5451	1529087	93.02
CRAFTSMAN	EQ	23-Dec-2021	2168.00	2168.00	2240.00	2166.85	2239.85	2228.85	2212.05	10022	221.69	2325	4425	44.15
CREATIVE	BE	23-Dec-2021	388.55	394.90	404.00	390.00	399.00	400.05	401.05	12029	48.24	105	-	-
CREDITACC	EQ	23-Dec-2021	639.70	640.00	649.00	621.15	629.00	627.05	635.37	96951	616.00	7301	52538	54.19
CREST	BE	23-Dec-2021	141.85	147.65	148.90	145.05	148.90	148.90	148.67	6488	9.65	25	-	-
CRISIL	EQ	23-Dec-2021	3017.40	3070.00	3085.35	3019.00	3025.00	3028.30	3040.67	30139	916.43	5206	17375	57.65
CROMPTON	EQ	23-Dec-2021	414.65	419.50	434.00	414.90	432.10	431.45	426.02	1954762	8327.71	62954	1001371	51.23
CSBBANK	EQ	23-Dec-2021	232.55	232.55	239.75	230.75	234.00	234.20	234.01	211823	495.69	4960	93851	44.31
CTE	EQ	23-Dec-2021	76.80	80.00	81.90	74.30	76.00	76.75	78.30	760610	595.54	18918	233531	30.70
CUB	EQ	23-Dec-2021	135.85	135.75	137.50	135.60	135.70	135.90	136.66	1121808	1533.02	12172	655669	58.45
CUBEXTUB	EQ	23-Dec-2021	27.35	28.00	28.00	26.50	26.50	26.65	27.07	29208	7.91	238	19957	68.33
CUMMINSIND	EQ	23-Dec-2021	925.80	934.00	939.25	921.00	931.00	934.75	931.64	365411	3404.31	14384	111083	30.40
CUPID	EQ	23-Dec-2021	214.80	216.45	220.00	215.85	216.25	216.20	216.72	20925	45.35	874	13923	66.54
CYBERMEDIA	EQ	23-Dec-2021	10.75	10.95	10.95	9.85	10.20	10.20	10.13	82098	8.32	371	58561	71.33
CYBERTECH	EQ	23-Dec-2021	163.35	164.40	166.90	161.10	163.80	163.85	164.48	97602	160.54	3335	36152	37.04
CYIENT	EQ	23-Dec-2021	973.55	979.95	997.85	979.95	994.00	991.05	987.69	162453	1604.53	13443	92145	56.72
DAAWAT	EQ	23-Dec-2021	72.90	73.50	75.75	73.05	74.70	74.90	74.55	1821066	1357.55	10197	743263	40.81
DABUR	EQ	23-Dec-2021	564.05	566.00	571.00	562.70	570.00	569.45	567.87	926683	5262.38	21962	503555	54.34
DALBHARAT	EQ	23-Dec-2021	1844.35	1850.20	1864.50	1836.25	1845.00	1847.00	1847.38	94019	1736.89	4708	52229	55.55
DALMIASUG	EQ	23-Dec-2021	382.85	384.90	386.15	376.00	378.00	377.90	380.02	37818	143.71	1934	13230	34.98
DAMODARIND	EQ	23-Dec-2021	50.20	51.25	51.50	50.05	50.90	50.90	50.82	18649	9.48	252	16274	87.26
DANGEE	EQ	23-Dec-2021	198.15	199.50	199.95	198.25	199.00	198.55	198.92	2786	5.54	64	1240	44.51
DATAMATICS	EQ	23-Dec-2021	281.80	282.00	292.00	282.00	285.10	286.05	287.64	144953	416.94	7366	38360	26.46
DAXXXGR	MF	23-Dec-2021	12.03	12.03	12.03	12.03	12.03	12.03	12.03	13	0.00	1	13	100.00
DBCORP	EQ	23-Dec-2021	90.55	92.10	92.10	90.15	91.20	91.10	91.29	41319	37.72	870	17588	42.57
DBL	EQ	23-Dec-2021	476.90	488.00	506.45	484.95	491.85	492.10	498.62	706328	3521.87	20217	302142	42.78
DBREALTY	BE	23-Dec-2021	41.40	43.45	43.45	41.40	43.45	43.35	43.33	579462	251.08	943	-	-
DBSTOCKBRO	EQ	23-Dec-2021	23.95	25.10	25.10	25.10	25.10	25.10	25.10	1767	0.44	23	1767	100.00
DCAL	EQ	23-Dec-2021	197.35	199.50	202.80	197.65	199.50	200.60	200.69	478356	960.00	5390	186987	39.09
DCBBANK	EQ	23-Dec-2021	81.35	81.50	82.70	81.25	81.60	81.75	81.93	976282	799.86	5517	678146	69.46
DCM	BE	23-Dec-2021	130.20	136.70	136.70	129.50	132.50	131.40	133.38	16199	21.61	259	-	-
DCMFINSERV	BE	23-Dec-2021	3.60	3.60	3.70	3.60	3.70	3.70	3.61	1008	0.04	7	-	-
DCMNVL	EQ	23-Dec-2021	266.05	275.90	277.00	267.50	269.00	269.60	271.33	58814	159.58	2212	36240	61.62
DCMSHRIRAM	EQ	23-Dec-2021	989.45	994.90	1002.50	969.00	971.00	972.10	981.34	26650	261.53	3761	16576	62.20
DCW	BE	23-Dec-2021	39.80	39.80	40.30	39.10	39.55	39.65	39.95	204599	81.73	1086	-	-
DECCANCE	EQ	23-Dec-2021	549.65	555.50	565.00	547.50	558.00	554.65	556.75	21947	122.19	3328	11423	52.05
DEEPAKFERT	EQ	23-Dec-2021	370.60	373.10	382.50	366.20	370.25	369.20	377.35	989541	3734.03	17137	735202	74.30
DEEPAKNTR	EQ	23-Dec-2021	2327.45	2350.00	2350.00	2303.00	2320.00	2317.10	2328.04	352403	8204.09	24044	109439	31.06
DEEPENR	EQ	23-Dec-2021	39.85	40.50	41.00	38.00	41.00	40.00	39.99	11673	4.67	210	7433	63.68
DEEPINDS	EQ	23-Dec-2021	144.55	147.00	148.90	143.95	148.50	147.85	146.75	45769	67.17	683	28439	62.14
DELPHIFX	EQ	23-Dec-2021	561.50	567.40	577.00	550.10	560.00	556.35	561.19	3010	16.89	288	1144	38.01
DELTACORP	EQ	23-Dec-2021	273.85	274.50	279.50	271.65	272.30	273.50	276.18	3122650	8624.24	30014	630481	20.19
DELTAMAGNT	EQ	23-Dec-2021	61.35	63.15	67.40	60.35	66.50	65.75	64.07	7068	4.53	370	3712	52.52
DEN	EQ	23-Dec-2021	41.40	41.70	42.15	41.10	41.55	41.50	41.52	1055352	438.23	3839	289073	27.39
DENORA	BE	23-Dec-2021	458.10	451.05	465.00	445.00	450.00	457.30	448.45	7990	35.83	145	-	-
DESTINY	SM	23-Dec-2021	9.35	9.35	9.35	8.45	8.45	8.45	8.56	360000	30.82	58	312000	86.67
DEVIT	SM	23-Dec-2021	60.00	66.45	66.45	60.00	66.00	65.80	64.96	72000	46.77	12	45000	62.50
DEVYANI	EQ	23-Dec-2021	174.05	175.50	178.45	170.05	171.65	171.60	174.70	3905768	6823.47	36119	1585884	40.60
DFMFOODS	EQ	23-Dec-2021	295.05	293.25	298.00	283.00	295.15	291.25	289.96	106271	308.15	5814	41143	38.72
DGCONTENT	BE	23-Dec-2021	17.20	16.95	18.05	16.55	18.05	18.05	16.81	118839	19.98	114	-	-
DHAMPURSUG	EQ	23-Dec-2021	292.85	294.40	298.50	291.75	292.70	293.05	295.21	160367	473.43	3883	55004	34.30
DHANBANK	EQ	23-Dec-2021	13.95	14.10	14.40	13.95	14.05	14.00	14.10	325798	45.95	1070	151789	46.59
DHANI	EQ	23-Dec-2021	152.20	153.60	164.35	153.45	161.00	162.75	160.65	3756889	6035.44	29965	1221050	32.50
DHANILOANS	N3	23-Dec-2021	1000.00	981.25	1002.00	981.25	1002.00	1002.00	988.17	3	0.03	2	3	100.00
DHANILOANS	N5	23-Dec-2021	1315.00	1296.25	1310.00	1296.25	1310.00	1310.00	1308.75	33	0.43	4	33	100.00
DHANILOANS	N6	23-Dec-2021	1000.70	992.00	992.00	991.50	991.50	991.50	991.95	20	0.20	2	20	100.00
DHANILOANS	N7	23-Dec-2021	1043.43	1054.00	1054.10	1053.50	1053.50	1053.50	1053.90	344	3.63	6	343	99.71
DHANILOANS	N8	23-Dec-2021	1232.90	1200.00	1200.00	1190.00	1190.00	1190.00	1197.31	13	0.16	6	13	100.00
DHANILOANS	ND	23-Dec-2021	1025.00	1004.25	1031.00	1004.25	1020.00	1022.50	1012.88	800	8.10	9	500	62.50
DHANILOANS	NF	23-Dec-2021	970.00	950.00	980.00	950.00	980.00	980.00	951.18	304	2.89	8	302	99.34
DHANILOANS	NG	23-Dec-2021	1029.80	1005.00	1005.00	1001.20	1001.20	1001.20	1001.33	179	1.79	5	179	100.00
DHANILOANS	NN	23-Dec-2021	1199.99	1125.40	1125.40	1125.40	1125.40	1125.40	1125.40	50	0.56	1	50	100.00
DHANUKA	EQ	23-Dec-2021	731.90	733.00	735.00	725.50	732.95	728.75	730.00	13024	95.08	1906	6506	49.95
DHARAMSI	EQ	23-Dec-2021	301.75	311.05	312.45	303.95	309.50	306.30	306.92	3597	11.04	210	2129	59.19
DHARSUGAR	EQ	23-Dec-2021	17.35	17.75	17.90	17.25	17.50	17.60	17.59	15326	2.70	128	11442	74.66
DHRUV	EQ	23-Dec-2021	54.70	56.50	57.30	54.60	57.25	56.90	56.12	16326	9.16	295	9537	58.42
DHUNINV	EQ	23-Dec-2021	625.95	641.00	680.00	626.90	628.65	636.50	642.73	2347	15.08	238	1238	52.75
DIAMONDYD	EQ	23-Dec-2021	829.60	841.95	873.00	819.95	822.00	820.90	848.57	148492	1260.06	14958	36195	24.38
DIAPOWER	BZ	23-Dec-2021	1.70	1.70	1.75	1.65	1.75	1.75	1.75	130539	2.28	72	-	-
DICIND	EQ	23-Dec-2021	392.65	388.00	424.00	388.00	394.00	393.15	398.12	1862	7.41	133	1122	60.26
DIGISPICE	EQ	23-Dec-2021	40.30	42.30	42.30	42.30	42.30	42.30	42.30	97948	41.43	215	95148	97.14
DIGJAMLMTD	EQ	23-Dec-2021	174.50	183.20	183.20	183.20	183.20	183.20	183.20	1236	2.26	28	1236	100.00
DISHTV	BE	23-Dec-2021	17.60	17.90	17.90	16.95	17.50	17.50	17.47	2595277	453.50	4058	-	-
DIVISLAB	EQ	23-Dec-2021	4563.50	4559.95	4570.00	4471.05	4483.00	4478.50	4507.68	703933	31731.01	61960	368074	52.29
DIXON	EQ	23-Dec-2021	5413.25	5362.00	5499.90	5342.00	5375.00	5369.10	5412.99	414245	22423.04	44147	99404	24.00
DKEGL	SM	23-Dec-2021	42.65	43.60	43.65	42.35	43.30	43.30	43.13	21000	9.06	7	15000	71.43
DLF	EQ	23-Dec-2021	377.25	381.40	388.90	380.25	383.30	383.70	385.32	5739918	22116.90	67701	1530230	26.66
DLINKINDIA	EQ	23-Dec-2021	140.65	141.80	147.00	140.20	144.55	145.85	143.74	189387	272.23	4524	79617	42.04
DMART	EQ	23-Dec-2021	4655.85	4711.25	4711.25	4631.40	4650.00	4647.90	4654.09	204211	9504.16	27772	101880	49.89
DNAMEDIA	BE	23-Dec-2021	2.45	2.40	2.55	2.35	2.40	2.50	2.45	44251	1.08	110	-	-
DODLA	EQ	23-Dec-2021	544.15	545.00	564.65	539.95	555.00	556.20	550.92	25115	138.36	2157	8361	33.29
DOLATALGO	EQ	23-Dec-2021	84.10	84.90	86.05	84.25	85.25	85.35	85.38	57117	48.77	976	40051	70.12
DOLLAR	EQ	23-Dec-2021	421.20	425.70	430.00	422.35	427.25	427.65	426.40	21627	92.22	1363	12633	58.41
DONEAR	BE	23-Dec-2021	58.30	59.45	61.20	58.45	61.20	61.10	60.67	32245	19.56	195	-	-
DPABHUSHAN	EQ	23-Dec-2021	319.30	329.95	345.00	323.40	327.00	329.10	330.83	37938	125.51	824	28358	74.75
DPSCLTD	EQ	23-Dec-2021	18.65	19.05	19.20	18.70	19.20	19.10	19.00	234138	44.48	1236	138440	59.13
DPWIRES	EQ	23-Dec-2021	202.95	200.00	206.85	200.00	203.05	203.50	204.70	3911	8.01	303	1931	49.37
DRCSYSTEMS	BE	23-Dec-2021	289.90	304.35	304.35	304.35	304.35	304.35	304.35	102	0.31	10	-	-
DREDGECORP	EQ	23-Dec-2021	310.85	312.90	334.40	312.50	321.00	322.65	322.94	336931	1088.09	14574	52308	15.52
DRREDDY	EQ	23-Dec-2021	4648.50	4673.70	4700.00	4655.10	4693.70	4694.80	4686.36	166240	7790.61	24228	83603	50.29
DSML	SM	23-Dec-2021	143.70	146.85	150.85	143.00	150.85	150.85	149.11	42000	62.63	7	36000	85.71
DSPNEWETF	EQ	23-Dec-2021	188.50	190.00	190.99	189.00	190.25	190.12	189.58	449	0.85	58	355	79.06
DSSL	EQ	23-Dec-2021	141.60	143.90	149.85	141.60	146.90	146.95	145.95	20901	30.51	848	7933	37.96
DTIL	EQ	23-Dec-2021	252.25	251.70	256.00	250.30	253.10	253.95	253.95	5123	13.01	220	2842	55.48
DUCON	BE	23-Dec-2021	15.30	16.05	16.05	16.05	16.05	16.05	16.05	74870	12.02	81	-	-
DVL	EQ	23-Dec-2021	227.80	233.00	238.60	228.30	235.00	236.20	235.66	27876	65.69	820	16800	60.27
DWARKESH	EQ	23-Dec-2021	67.55	67.75	68.95	67.55	67.85	68.10	68.24	549670	375.11	4751	221654	40.32
DYNAMATECH	BE	23-Dec-2021	2091.60	2139.95	2139.95	2072.05	2072.05	2084.95	2094.39	1579	33.07	215	-	-
DYNAMIC	SM	23-Dec-2021	39.95	39.80	40.00	36.00	36.00	36.25	39.55	34000	13.45	15	28000	82.35
DYNPRO	EQ	23-Dec-2021	614.60	619.75	674.00	619.75	659.00	657.45	658.99	202610	1335.17	16176	73098	36.08
E2E	SM	23-Dec-2021	68.75	68.25	72.15	68.00	72.15	71.00	69.80	160000	111.69	67	114000	71.25
EASEMYTRIP	BE	23-Dec-2021	534.85	534.70	542.95	514.00	521.90	518.45	528.58	101441	536.19	2381	-	-
EASTSILK	EQ	23-Dec-2021	7.90	8.25	8.25	8.25	8.25	8.25	8.25	39688	3.27	55	39688	100.00
EBANK	EQ	23-Dec-2021	3900.00	3635.01	3857.27	3635.00	3855.00	3855.00	3773.85	27	1.02	11	17	62.96
EBBETF0423	EQ	23-Dec-2021	1154.55	1154.58	1156.00	1154.03	1155.50	1154.96	1154.66	10984	126.83	88	9294	84.61
EBBETF0425	EQ	23-Dec-2021	1074.49	1072.20	1074.49	1072.20	1074.49	1074.49	1073.11	5576	59.84	56	4880	87.52
EBBETF0430	EQ	23-Dec-2021	1194.91	1208.00	1208.00	1193.05	1195.00	1193.53	1194.28	6603	78.86	146	5567	84.31
EBBETF0431	EQ	23-Dec-2021	1074.03	1073.50	1074.73	1070.11	1072.76	1073.70	1073.44	22725	243.94	189	20042	88.19
ECLERX	EQ	23-Dec-2021	2299.25	2312.25	2324.15	2280.00	2284.55	2291.45	2298.28	17961	412.79	2684	10659	59.35
ECLFINANCE	NG	23-Dec-2021	960.50	980.00	981.80	956.02	980.00	980.00	975.27	45	0.44	9	35	77.78
ECLFINANCE	NH	23-Dec-2021	1319.93	1280.10	1280.10	1280.10	1280.10	1280.10	1280.10	4	0.05	2	4	100.00
ECLFINANCE	NI	23-Dec-2021	994.83	986.25	990.11	986.25	990.10	990.10	989.90	114	1.13	12	114	100.00
ECLFINANCE	NJ	23-Dec-2021	931.00	930.50	930.50	930.50	930.50	930.50	930.50	17	0.16	6	17	100.00
ECLFINANCE	NK	23-Dec-2021	920.99	911.10	923.00	911.10	923.00	923.00	922.95	2019	18.63	11	2009	99.50
ECLFINANCE	NM	23-Dec-2021	994.57	986.66	995.00	985.25	995.00	995.00	989.97	134	1.33	40	133	99.25
ECLFINANCE	NN	23-Dec-2021	1323.69	1310.00	1312.00	1310.00	1311.25	1311.25	1311.39	41	0.54	32	41	100.00
ECLFINANCE	NO	23-Dec-2021	992.00	987.10	990.99	987.10	990.99	990.99	988.05	99	0.98	30	99	100.00
ECLFINANCE	NP	23-Dec-2021	983.00	963.11	993.90	963.11	993.90	993.90	976.58	93	0.91	22	93	100.00
ECLFINANCE	NQ	23-Dec-2021	1285.15	1285.50	1285.50	1285.50	1285.50	1285.50	1285.50	24	0.31	17	24	100.00
ECLFINANCE	NR	23-Dec-2021	1001.01	1005.00	1014.95	999.00	1007.50	1007.50	1003.62	334	3.35	26	234	70.06
ECLFINANCE	NS	23-Dec-2021	978.90	937.01	979.90	937.01	979.90	979.90	940.74	23	0.22	15	21	91.30
EDELWEISS	EQ	23-Dec-2021	67.50	67.95	68.80	67.90	68.50	68.45	68.33	692548	473.23	5776	383221	55.33
EDUCOMP	BZ	23-Dec-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	30922	1.44	58	-	-
EHFLNCD	N5	23-Dec-2021	965.00	968.00	968.50	968.00	968.50	968.50	968.47	44	0.43	4	44	100.00
EHFLNCD	N6	23-Dec-2021	948.18	945.00	950.00	945.00	950.00	950.00	947.18	744	7.05	14	744	100.00
EICHERMOT	EQ	23-Dec-2021	2486.85	2500.00	2503.95	2470.25	2479.20	2480.25	2482.04	326496	8103.76	21869	153326	46.96
EIDPARRY	EQ	23-Dec-2021	444.75	445.60	453.40	442.00	444.00	443.90	446.71	86767	387.60	3537	41270	47.56
EIFFL	EQ	23-Dec-2021	140.15	143.85	143.85	136.10	136.10	136.20	138.49	171	0.24	27	97	56.73
EIHAHOTELS	EQ	23-Dec-2021	330.45	332.15	340.00	328.25	328.30	330.55	332.81	1810	6.02	183	878	48.51
EIHOTEL	EQ	23-Dec-2021	120.80	124.50	125.90	123.00	125.20	124.85	123.98	411757	510.49	6438	94892	23.05
EIMCOELECO	EQ	23-Dec-2021	336.60	337.00	341.00	333.40	335.25	335.30	337.07	3950	13.31	188	2949	74.66
EKC	EQ	23-Dec-2021	194.80	204.50	204.50	185.10	204.50	204.50	201.82	1679163	3388.84	7489	1114463	66.37
ELECON	EQ	23-Dec-2021	173.45	174.35	180.45	173.70	174.25	174.80	176.89	415228	734.49	7490	181549	43.72
ELECTCAST	EQ	23-Dec-2021	32.75	33.30	33.70	32.60	32.85	32.85	32.96	232409	76.59	1109	146088	62.86
ELECTHERM	EQ	23-Dec-2021	117.55	119.90	120.70	118.00	118.85	119.05	119.15	5666	6.75	230	2883	50.88
ELGIEQUIP	EQ	23-Dec-2021	283.20	290.00	307.80	287.40	297.90	297.25	299.18	826678	2473.22	20602	294180	35.59
ELGIRUBCO	EQ	23-Dec-2021	38.95	38.40	39.85	38.25	38.25	38.60	38.97	63893	24.90	909	22612	35.39
EMAMILTD	EQ	23-Dec-2021	534.85	536.65	536.65	524.05	527.20	528.85	532.27	832334	4430.25	9954	725060	87.11
EMAMIPAP	EQ	23-Dec-2021	132.70	132.70	135.45	132.30	134.00	133.30	134.13	8513	11.42	194	4754	55.84
EMAMIREAL	EQ	23-Dec-2021	72.50	72.00	85.00	72.00	80.00	80.55	80.89	701764	567.64	8099	210687	30.02
EMBASSY	RR	23-Dec-2021	349.99	352.35	352.35	345.51	346.69	346.97	347.69	182450	634.35	8541	153859	84.33
EMKAY	EQ	23-Dec-2021	98.55	98.05	99.70	95.35	96.95	96.75	97.10	62376	60.57	1103	33776	54.15
EMMBI	EQ	23-Dec-2021	100.65	101.80	103.50	100.55	102.00	101.80	101.92	18318	18.67	357	9100	49.68
ENDURANCE	EQ	23-Dec-2021	1622.60	1631.10	1642.50	1616.00	1625.00	1624.50	1626.71	23243	378.10	3766	13741	59.12
ENERGYDEV	EQ	23-Dec-2021	27.45	28.80	28.80	28.80	28.80	28.80	28.80	51087	14.71	147	51087	100.00
ENGINERSIN	EQ	23-Dec-2021	68.30	68.80	69.25	68.50	68.85	68.85	68.93	672068	463.27	4681	299051	44.50
ENIL	EQ	23-Dec-2021	164.85	166.05	171.85	166.05	169.40	170.20	169.60	33205	56.31	746	20321	61.20
EPL	EQ	23-Dec-2021	202.80	203.15	205.15	201.35	202.70	202.75	202.90	111848	226.93	6191	71964	64.34
EQUIPPP	EQ	23-Dec-2021	110.60	116.10	116.10	116.10	116.10	116.10	116.10	6385	7.41	92	6385	100.00
EQUITAS	EQ	23-Dec-2021	115.70	117.25	118.50	113.50	113.95	113.80	115.07	1109734	1276.97	14902	700861	63.16
EQUITASBNK	EQ	23-Dec-2021	59.85	61.00	62.70	59.60	60.00	60.00	60.71	379919	230.66	5236	208581	54.90
ERFLNCDI	N3	23-Dec-2021	979.00	928.00	928.00	928.00	928.00	928.00	928.00	3	0.03	1	3	100.00
ERFLNCDI	N4	23-Dec-2021	1018.50	1006.25	1020.00	1006.25	1020.00	1020.00	1019.62	207	2.11	5	207	100.00
ERFLNCDI	N5	23-Dec-2021	896.00	877.00	880.00	877.00	880.00	880.00	879.50	12	0.11	3	12	100.00
ERFLNCDI	N6	23-Dec-2021	931.80	931.80	931.80	915.00	930.00	930.00	929.72	111	1.03	6	111	100.00
ERIS	EQ	23-Dec-2021	688.35	693.40	700.90	683.15	689.90	686.20	690.57	70818	489.05	7005	37332	52.72
EROSMEDIA	EQ	23-Dec-2021	18.25	18.25	18.60	18.05	18.45	18.45	18.45	273130	50.38	694	231222	84.66
ESABINDIA	EQ	23-Dec-2021	3018.65	3050.00	3249.00	3046.90	3120.00	3114.50	3138.48	41858	1313.71	5331	18711	44.70
ESCORTS	EQ	23-Dec-2021	1839.05	1848.00	1862.00	1842.15	1858.00	1855.90	1853.30	420242	7788.32	9273	256296	60.99
ESSARSHPNG	EQ	23-Dec-2021	9.20	9.40	9.85	9.10	9.55	9.60	9.52	461747	43.94	1069	273316	59.19
ESTER	EQ	23-Dec-2021	123.50	124.90	127.00	124.00	126.90	126.20	125.46	88902	111.53	2744	56030	63.02
EVEREADY	EQ	23-Dec-2021	296.75	299.40	302.60	294.35	299.65	297.75	298.29	148743	443.69	2985	56796	38.18
EVERESTIND	EQ	23-Dec-2021	441.20	443.90	447.45	443.65	445.00	445.20	445.17	21081	93.85	985	12705	60.27
EXCEL	BE	23-Dec-2021	8.05	8.45	8.45	8.45	8.45	8.45	8.45	188815	15.95	207	-	-
EXCELINDUS	EQ	23-Dec-2021	874.60	879.00	888.45	863.25	868.00	866.95	876.65	5038	44.17	735	2596	51.53
EXIDEIND	EQ	23-Dec-2021	159.05	161.00	165.10	159.60	164.70	164.45	162.53	3354746	5452.62	29600	1801658	53.70
EXPLEOSOL	EQ	23-Dec-2021	1732.15	1748.95	1795.00	1706.00	1719.60	1722.25	1758.15	76170	1339.18	8320	27196	35.70
EXXARO	EQ	23-Dec-2021	145.90	146.75	149.00	144.15	144.70	145.25	146.05	266111	388.64	4304	96291	36.18
FACT	EQ	23-Dec-2021	112.00	112.25	120.40	111.90	119.50	118.10	116.36	198563	231.04	4321	88301	44.47
FAIRCHEMOR	EQ	23-Dec-2021	1577.85	1619.00	1621.85	1591.00	1606.00	1609.65	1606.54	11247	180.69	1948	7413	65.91
FCL	EQ	23-Dec-2021	133.40	134.90	135.40	130.70	131.60	131.70	132.81	483644	642.33	7506	152818	31.60
FCONSUMER	EQ	23-Dec-2021	7.80	7.95	8.00	7.55	7.60	7.60	7.66	6155319	471.62	5973	3430306	55.73
FCSSOFT	BE	23-Dec-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	1629880	61.12	605	-	-
FDC	EQ	23-Dec-2021	285.70	286.00	298.50	286.00	287.05	288.35	292.01	348350	1017.20	9799	95365	27.38
FEDERALBNK	EQ	23-Dec-2021	81.30	82.00	83.10	81.60	82.00	82.15	82.24	12168815	10007.38	33195	4267055	35.07
FEL	EQ	23-Dec-2021	10.30	10.50	10.60	10.00	10.05	10.05	10.29	1982484	204.06	2559	1468168	74.06
FELDVR	EQ	23-Dec-2021	13.85	14.00	14.40	13.30	13.30	13.40	13.76	83848	11.54	458	54457	64.95
FICRF3GP	MF	23-Dec-2021	0.45	0.41	0.41	0.41	0.41	0.41	0.41	4200	0.02	2	4200	100.00
FIEMIND	EQ	23-Dec-2021	1118.80	1143.00	1230.00	1124.60	1226.00	1219.30	1203.38	222314	2675.28	24296	55553	24.99
FILATEX	EQ	23-Dec-2021	94.25	94.30	96.50	93.25	94.50	95.25	94.59	720852	681.88	5322	349500	48.48
FILDF2GP	MF	23-Dec-2021	1.38	1.25	1.25	1.25	1.25	1.25	1.25	1701	0.02	6	1700	99.94
FILDF2GPD	MF	23-Dec-2021	0.59	0.54	0.54	0.54	0.54	0.54	0.54	2	0.00	1	2	100.00
FINCABLES	EQ	23-Dec-2021	537.85	539.00	541.50	530.10	533.75	534.60	536.39	91164	488.99	5667	46722	51.25
FINEORG	EQ	23-Dec-2021	3750.60	3788.00	3820.00	3725.00	3756.15	3752.30	3778.19	11558	436.68	3641	4056	35.09
FINOPB	EQ	23-Dec-2021	392.75	397.00	397.00	390.00	393.80	391.30	392.65	58962	231.52	4378	33900	57.49
FINPIPE	EQ	23-Dec-2021	207.05	208.70	210.00	205.05	205.30	206.00	207.56	194063	402.80	7455	81501	42.00
FLEXITUFF	EQ	23-Dec-2021	22.25	22.75	22.95	21.45	22.80	22.70	22.68	17185	3.90	153	12334	71.77
FLFL	EQ	23-Dec-2021	55.10	55.30	55.85	53.50	53.80	53.80	54.10	298008	161.23	2464	165518	55.54
FLUOROCHEM	EQ	23-Dec-2021	2268.95	2290.80	2319.90	2261.00	2277.50	2274.20	2291.04	219595	5031.02	8736	69585	31.69
FMGOETZE	EQ	23-Dec-2021	217.00	218.95	220.30	214.65	216.50	216.60	217.90	34182	74.48	1448	18202	53.25
FMNL	EQ	23-Dec-2021	10.10	10.45	10.55	9.65	9.80	9.85	10.16	440628	44.75	1200	289591	65.72
FOCUS	EQ	23-Dec-2021	81.50	82.00	82.00	79.00	80.65	80.05	81.01	2153	1.74	44	1996	92.71
FOODSIN	EQ	23-Dec-2021	83.50	84.50	86.80	84.30	85.00	85.70	85.62	27120	23.22	688	21350	78.72
FORCEMOT	EQ	23-Dec-2021	1219.60	1228.90	1269.00	1228.00	1264.80	1261.85	1249.35	70069	875.40	7489	15566	22.22
FORTIS	EQ	23-Dec-2021	277.80	277.60	280.00	275.00	276.50	277.40	277.80	559743	1554.96	7378	214700	38.36
FOSECOIND	EQ	23-Dec-2021	1447.00	1455.00	1471.85	1436.60	1453.95	1452.10	1455.60	922	13.42	180	527	57.16
FRETAIL	EQ	23-Dec-2021	54.70	55.00	55.00	51.40	51.75	51.85	52.94	4023061	2129.70	17801	1547941	38.48
FSC	EQ	23-Dec-2021	73.00	72.75	73.25	70.00	70.70	70.55	71.45	122713	87.68	2181	80636	65.71
FSL	EQ	23-Dec-2021	160.15	161.45	176.10	161.45	175.30	175.05	170.84	11563661	19755.88	68851	1781758	15.41
GABRIEL	EQ	23-Dec-2021	135.30	136.40	137.10	134.00	134.85	134.45	135.28	158948	215.02	4282	77317	48.64
GAEL	EQ	23-Dec-2021	159.60	160.50	163.00	160.50	163.00	161.20	161.88	88933	143.96	2041	46148	51.89
GAIL	EQ	23-Dec-2021	130.20	130.85	133.40	130.65	132.95	132.85	132.15	9824296	12982.65	38438	3476469	35.39
GAL	EQ	23-Dec-2021	4.20	4.40	4.40	4.30	4.40	4.40	4.40	792058	34.85	531	708168	89.41
GALAXYSURF	EQ	23-Dec-2021	3025.85	3025.85	3073.55	2993.05	3045.60	3055.85	3033.05	11558	350.56	3779	6011	52.01
GALLANTT	EQ	23-Dec-2021	69.40	70.50	71.30	69.15	70.00	70.00	69.99	22491	15.74	362	11076	49.25
GALLISPAT	EQ	23-Dec-2021	50.05	50.95	50.95	49.55	49.60	49.65	49.88	11860	5.92	206	7628	64.32
GANDHITUBE	EQ	23-Dec-2021	361.70	361.90	367.85	356.00	356.00	360.95	362.36	833	3.02	148	475	57.02
GANECOS	EQ	23-Dec-2021	478.50	485.00	518.00	484.00	493.10	496.00	501.57	107486	539.12	4992	48500	45.12
GANESHBE	EQ	23-Dec-2021	101.35	102.90	104.45	102.00	103.00	103.10	103.27	108254	111.80	2318	76912	71.05
GANESHHOUC	EQ	23-Dec-2021	190.10	191.00	195.25	186.10	194.00	190.25	190.47	66379	126.43	1231	43326	65.27
GANGAFORGE	EQ	23-Dec-2021	21.65	21.80	22.05	21.45	21.50	21.65	21.67	747925	162.06	2810	163011	21.80
GANGESSECU	EQ	23-Dec-2021	90.40	91.75	99.90	87.40	91.05	91.30	92.25	9040	8.34	227	4854	53.69
GARFIBRES	EQ	23-Dec-2021	3259.70	3259.70	3274.05	3240.00	3250.00	3252.15	3256.27	3360	109.41	966	2014	59.94
GATI	EQ	23-Dec-2021	170.00	170.40	199.00	170.40	195.50	195.90	189.44	10742052	20350.14	104169	2164458	20.15
GAYAHWS	BE	23-Dec-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.09	3036714	33.04	2617	-	-
GAYAPROJ	EQ	23-Dec-2021	29.95	30.75	31.40	29.95	30.80	30.75	30.64	812211	248.86	2885	411603	50.68
GDL	EQ	23-Dec-2021	277.45	280.00	300.00	279.00	290.50	288.90	291.97	530641	1549.32	13468	217481	40.98
GEECEE	EQ	23-Dec-2021	139.55	139.05	141.75	138.50	140.60	139.70	140.00	3563	4.99	113	2817	79.06
GEEKAYWIRE	EQ	23-Dec-2021	78.55	81.40	92.00	79.00	82.20	83.05	87.06	102077	88.87	2098	31781	31.13
GENCON	EQ	23-Dec-2021	33.95	34.00	35.10	33.50	34.00	34.00	33.97	166922	56.70	854	108699	65.12
GENESYS	EQ	23-Dec-2021	298.60	301.90	313.00	299.30	304.80	304.40	307.62	69947	215.17	3215	42048	60.11
GENUSPAPER	EQ	23-Dec-2021	11.35	11.40	11.50	10.55	11.10	11.25	11.18	273392	30.57	481	180655	66.08
GENUSPOWER	EQ	23-Dec-2021	65.90	66.75	68.00	66.10	67.35	67.00	67.16	347260	233.24	3591	167370	48.20
GEOJITFSL	EQ	23-Dec-2021	71.10	72.45	72.85	71.45	72.40	72.15	72.17	109845	79.27	1748	54175	49.32
GEPIL	EQ	23-Dec-2021	244.95	242.30	251.90	242.30	250.70	250.35	249.90	82395	205.90	2204	24679	29.95
GESHIP	EQ	23-Dec-2021	274.30	295.20	299.95	287.05	296.90	294.90	292.87	4037608	11824.89	65537	700156	17.34
GET&D	EQ	23-Dec-2021	122.10	122.05	123.45	119.85	122.25	122.60	122.17	91976	112.36	1711	49687	54.02
GFLLIMITED	EQ	23-Dec-2021	72.55	72.80	74.20	71.50	73.00	72.60	72.82	38321	27.91	680	23712	61.88
GFSTEELS	BE	23-Dec-2021	4.80	5.00	5.00	4.60	5.00	5.00	4.95	9287	0.46	23	-	-
GHCL	EQ	23-Dec-2021	369.15	376.50	376.50	366.05	367.50	368.40	370.60	42104	156.04	1807	21662	51.45
GICHSGFIN	EQ	23-Dec-2021	143.20	144.75	146.35	144.55	145.60	145.40	145.46	55443	80.65	1451	23527	42.43
GICL	SM	23-Dec-2021	23.60	22.45	24.65	22.45	22.45	22.55	22.72	82500	18.74	11	67500	81.82
GICRE	EQ	23-Dec-2021	135.80	136.00	136.65	133.35	134.60	134.90	135.04	429392	579.85	5662	224581	52.30
GILLANDERS	EQ	23-Dec-2021	58.90	61.30	61.75	57.60	58.25	58.50	59.52	4476	2.66	82	3512	78.46
GILLETTE	EQ	23-Dec-2021	5325.45	5360.00	5425.45	5334.05	5423.00	5401.25	5377.23	2758	148.30	1350	1608	58.30
GINNIFILA	EQ	23-Dec-2021	44.85	46.00	48.75	45.55	46.30	46.40	47.09	1193846	562.24	7527	536245	44.92
GIPCL	EQ	23-Dec-2021	79.40	79.65	80.55	79.50	79.85	79.75	79.86	77189	61.64	1352	42480	55.03
GISOLUTION	BE	23-Dec-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	1011	0.04	7	-	-
GKWLIMITED	EQ	23-Dec-2021	621.00	659.70	659.70	615.20	615.25	623.45	634.03	955	6.05	93	386	40.42
GLAND	EQ	23-Dec-2021	3751.05	3789.00	3919.00	3777.00	3846.10	3864.60	3860.15	640189	24712.23	53482	444020	69.36
GLAXO	EQ	23-Dec-2021	1746.55	1765.00	1775.25	1736.15	1740.55	1744.90	1748.71	31722	554.73	5082	16329	51.48
GLENMARK	EQ	23-Dec-2021	498.00	501.50	506.00	496.95	503.35	504.45	502.28	1024142	5144.02	21870	273964	26.75
GLOBAL	EQ	23-Dec-2021	46.55	47.50	49.35	44.10	47.35	48.05	47.03	28553	13.43	247	22458	78.65
GLOBALVECT	EQ	23-Dec-2021	67.45	67.10	77.00	66.10	71.70	71.45	72.53	527290	382.45	11271	116804	22.15
GLOBE	EQ	23-Dec-2021	16.10	16.30	16.90	15.00	15.55	15.35	15.76	1997436	314.87	3615	532364	26.65
GLOBUSSPR	EQ	23-Dec-2021	1269.30	1283.50	1291.50	1252.00	1260.90	1261.65	1270.12	76799	975.44	5276	27583	35.92
GLS	EQ	23-Dec-2021	608.10	608.10	612.70	599.25	609.00	608.85	607.56	56240	341.69	5589	29980	53.31
GMBREW	EQ	23-Dec-2021	745.45	745.80	776.70	745.80	762.80	766.50	764.84	150907	1154.20	10019	33524	22.22
GMDCLTD	EQ	23-Dec-2021	70.25	70.60	71.85	69.60	69.85	69.95	70.70	502383	355.18	4325	275964	54.93
GMMPFAUDLR	EQ	23-Dec-2021	4655.85	4685.70	4744.00	4650.00	4718.00	4730.70	4700.20	26772	1258.34	6907	12001	44.83
GMRINFRA	EQ	23-Dec-2021	42.85	43.90	43.90	42.40	42.60	42.60	43.04	34867681	15006.61	60961	13761282	39.47
GNA	EQ	23-Dec-2021	673.35	676.00	688.50	670.90	678.00	673.05	677.45	18394	124.61	1687	9072	49.32
GNFC	EQ	23-Dec-2021	417.70	421.00	428.50	417.75	422.00	420.50	421.99	462545	1951.88	8544	168216	36.37
GOACARBON	EQ	23-Dec-2021	319.85	321.00	326.90	319.00	321.80	321.50	322.96	7296	23.56	424	5092	69.79
GOCLCORP	EQ	23-Dec-2021	305.95	308.00	310.50	298.00	298.80	299.90	303.27	14575	44.20	830	7656	52.53
GOCOLORS	EQ	23-Dec-2021	1101.30	1082.20	1149.50	1056.00	1133.00	1132.55	1100.41	411846	4532.00	24615	82400	20.01
GODFRYPHLP	EQ	23-Dec-2021	1143.45	1149.50	1171.45	1136.10	1155.75	1149.80	1157.64	19395	224.52	2508	6358	32.78
GODHA	BE	23-Dec-2021	72.40	72.40	72.90	68.80	68.80	68.80	69.42	5682	3.94	120	-	-
GODREJAGRO	EQ	23-Dec-2021	523.90	529.75	544.00	528.40	533.00	532.40	536.78	164820	884.72	5063	105440	63.97
GODREJCP	EQ	23-Dec-2021	958.15	959.25	967.75	949.20	965.40	964.80	959.03	770115	7385.63	21699	266346	34.59
GODREJIND	EQ	23-Dec-2021	624.55	625.10	627.95	615.20	619.00	620.85	621.72	97465	605.96	5071	30535	31.33
GODREJPROP	EQ	23-Dec-2021	1852.40	1874.00	1892.95	1860.00	1875.70	1875.90	1876.41	641452	12036.26	25195	172581	26.90
GOENKA	BZ	23-Dec-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	354616	5.67	557	-	-
GOKEX	EQ	23-Dec-2021	286.35	286.35	309.90	284.10	308.95	304.45	298.89	512053	1530.48	16525	205194	40.07
GOKUL	EQ	23-Dec-2021	41.10	41.85	44.80	41.20	41.95	42.05	43.62	1598636	697.36	10096	665229	41.61
GOKULAGRO	EQ	23-Dec-2021	62.25	64.00	64.00	61.80	62.60	62.50	62.61	58713	36.76	848	38647	65.82
GOLDBEES	EQ	23-Dec-2021	41.52	42.22	42.22	41.62	41.68	41.69	41.72	2260536	943.19	15255	1644094	72.73
GOLDENTOBC	BE	23-Dec-2021	127.95	134.00	134.00	126.30	133.90	132.60	130.75	14702	19.22	310	-	-
GOLDIAM	EQ	23-Dec-2021	786.90	794.00	813.80	790.00	798.00	793.50	801.67	34700	278.18	3396	11758	33.88
GOLDSHARE	EQ	23-Dec-2021	41.50	41.95	41.95	41.65	41.80	41.70	41.73	45433	18.96	209	39806	87.61
GOLDTECH	BE	23-Dec-2021	88.80	91.00	91.00	84.40	84.40	84.40	85.39	97908	83.60	824	-	-
GOODLUCK	EQ	23-Dec-2021	313.90	319.45	320.45	311.95	316.70	318.85	316.69	119489	378.40	2629	73061	61.14
GOODYEAR	EQ	23-Dec-2021	966.90	972.85	980.00	960.45	973.00	975.75	973.23	11741	114.27	1401	4393	37.42
GPIL	EQ	23-Dec-2021	245.65	246.00	251.45	245.80	249.00	248.45	248.70	161466	401.56	3324	104077	64.46
GPPL	EQ	23-Dec-2021	95.10	97.40	97.50	95.10	96.00	95.80	96.51	284528	274.59	5175	139146	48.90
GPTINFRA	EQ	23-Dec-2021	75.35	83.00	90.40	80.35	84.95	84.95	86.50	773169	668.83	13694	212131	27.44
GRANULES	EQ	23-Dec-2021	321.95	324.00	335.80	318.20	332.40	333.85	329.07	2355387	7750.76	31431	385710	16.38
GRAPHITE	EQ	23-Dec-2021	411.20	415.00	417.00	408.15	408.90	409.25	411.45	416223	1712.55	10321	193455	46.48
GRASIM	EQ	23-Dec-2021	1638.60	1647.00	1669.90	1636.15	1657.00	1659.60	1656.64	1106826	18336.12	36637	568967	51.41
GRAUWEIL	EQ	23-Dec-2021	57.00	57.35	60.00	56.85	57.50	57.50	58.38	147327	86.01	1565	72748	49.38
GRAVITA	EQ	23-Dec-2021	250.65	255.60	261.00	249.10	251.60	252.85	254.72	1029679	2622.84	24903	317120	30.80
GREAVESCOT	EQ	23-Dec-2021	137.10	138.40	141.80	137.75	139.10	139.40	139.63	1124042	1569.48	14044	303326	26.99
GREENLAM	EQ	23-Dec-2021	1713.65	1723.00	1742.85	1712.95	1719.00	1721.20	1727.14	8399	145.06	1805	3643	43.37
GREENPANEL	EQ	23-Dec-2021	391.75	397.40	408.90	393.00	408.90	407.15	402.01	213172	856.98	9721	107425	50.39
GREENPLY	EQ	23-Dec-2021	198.05	200.00	202.20	200.00	200.20	200.50	201.03	88516	177.94	2522	34470	38.94
GREENPOWER	BE	23-Dec-2021	13.95	14.60	14.60	14.60	14.60	14.60	14.60	503860	73.56	899	-	-
GRINDWELL	EQ	23-Dec-2021	1801.65	1813.25	1848.65	1765.30	1782.00	1779.00	1795.87	67583	1213.71	15768	45868	67.87
GRINFRA	EQ	23-Dec-2021	1662.25	1674.95	1740.00	1673.75	1731.00	1725.70	1709.54	28862	493.41	5094	10644	36.88
GROBTEA	EQ	23-Dec-2021	977.80	994.00	1005.00	951.65	970.00	963.40	979.73	372	3.64	82	212	56.99
GRPLTD	EQ	23-Dec-2021	1021.70	1038.00	1044.45	1002.00	1005.00	1010.15	1017.60	1201	12.22	274	489	40.72
GRSE	EQ	23-Dec-2021	215.75	216.20	223.00	215.25	215.70	216.65	219.33	124475	273.01	3094	41577	33.40
GSCLCEMENT	EQ	23-Dec-2021	41.40	41.00	43.50	41.00	41.90	42.00	42.23	47803	20.19	684	28382	59.37
GSFC	EQ	23-Dec-2021	118.35	120.00	123.80	118.35	120.45	120.70	121.00	965274	1167.96	11708	293698	30.43
GSPL	EQ	23-Dec-2021	294.85	294.85	302.50	294.85	296.70	297.10	298.68	652845	1949.91	38306	258433	39.59
GSS	BE	23-Dec-2021	126.20	131.35	132.50	121.25	122.00	122.55	127.61	75461	96.29	712	-	-
GTL	EQ	23-Dec-2021	18.05	18.50	18.95	18.35	18.95	18.95	18.85	663279	125.01	1491	496553	74.86
GTLINFRA	BE	23-Dec-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	10565094	184.89	13375	-	-
GTPL	EQ	23-Dec-2021	255.55	257.80	264.00	252.55	259.85	258.55	259.81	25066	65.13	1165	9939	39.65
GUFICBIO	EQ	23-Dec-2021	217.50	218.70	220.00	210.35	215.00	213.10	216.85	363211	787.62	11292	137124	37.75
GUJALKALI	EQ	23-Dec-2021	637.10	638.65	644.95	633.00	635.45	635.75	639.32	80922	517.35	4020	27670	34.19
GUJAPOLLO	EQ	23-Dec-2021	206.50	206.95	208.00	202.25	203.40	202.70	204.81	3917	8.02	167	2318	59.18
GUJGASLTD	EQ	23-Dec-2021	627.80	628.10	637.75	627.80	634.00	634.10	632.58	631054	3991.91	23897	175388	27.79
GUJRAFFIA	BE	23-Dec-2021	34.50	33.10	36.20	33.10	36.20	36.20	35.81	3420	1.22	47	-	-
GULFOILLUB	EQ	23-Dec-2021	443.10	443.50	451.40	438.05	439.05	439.50	443.66	94014	417.10	3973	51669	54.96
GULFPETRO	EQ	23-Dec-2021	44.05	45.00	45.40	42.45	43.50	43.35	43.45	49884	21.67	825	29922	59.98
GULPOLY	BE	23-Dec-2021	259.65	267.90	272.60	263.00	272.60	272.60	270.46	43945	118.86	564	-	-
HAL	EQ	23-Dec-2021	1245.50	1252.80	1254.75	1235.10	1244.00	1242.50	1243.28	171645	2134.02	7021	53730	31.30
HAPPSTMNDS	BE	23-Dec-2021	1218.10	1230.60	1279.00	1225.00	1279.00	1263.15	1239.89	102060	1265.43	6614	-	-
HARRMALAYA	EQ	23-Dec-2021	150.65	152.00	154.50	151.00	151.45	151.85	152.59	21412	32.67	919	11761	54.93
HATHWAY	EQ	23-Dec-2021	21.10	21.30	21.45	20.95	21.10	21.15	21.18	1669362	353.56	4871	664034	39.78
HATSUN	EQ	23-Dec-2021	1304.70	1305.00	1305.45	1276.40	1295.00	1294.30	1294.78	17215	222.90	3146	4129	23.98
HAVELLS	EQ	23-Dec-2021	1371.45	1375.55	1394.00	1363.85	1375.60	1372.80	1379.43	1260219	17383.85	45004	558125	44.29
HAVISHA	BE	23-Dec-2021	2.40	2.30	2.35	2.30	2.30	2.30	2.30	241827	5.56	379	-	-
HBANKETF	EQ	23-Dec-2021	352.65	353.60	355.78	350.13	354.08	354.08	352.91	1259	4.44	67	974	77.36
HBLPOWER	EQ	23-Dec-2021	61.55	62.00	62.65	60.15	60.90	60.85	61.65	963769	594.18	7106	410841	42.63
HBSL	EQ	23-Dec-2021	37.60	38.35	39.30	37.50	38.90	38.65	38.31	9576	3.67	227	3858	40.29
HCC	EQ	23-Dec-2021	15.35	15.45	15.50	14.60	14.60	14.60	14.90	10473469	1560.51	11275	5814776	55.52
HCG	EQ	23-Dec-2021	231.40	234.70	235.05	229.50	233.25	232.95	232.15	85598	198.71	3781	43075	50.32
HCL-INSYS	EQ	23-Dec-2021	18.20	18.50	18.85	18.05	18.15	18.20	18.34	839344	153.90	3806	461210	54.95
HCLTECH	EQ	23-Dec-2021	1222.80	1229.90	1230.70	1215.60	1226.50	1227.45	1225.49	2814281	34488.85	102711	1717841	61.04
HDFC	EQ	23-Dec-2021	2539.00	2558.00	2582.00	2543.35	2565.00	2571.15	2568.33	1777068	45640.98	100219	1032294	58.09
HDFC	W3	23-Dec-2021	759.80	775.00	775.00	763.00	772.00	772.00	770.33	3600	27.73	6	3000	83.33
HDFCAMC	EQ	23-Dec-2021	2357.55	2362.25	2384.45	2345.10	2383.90	2378.30	2364.83	338975	8016.17	17458	212628	62.73
HDFCBANK	EQ	23-Dec-2021	1445.20	1453.25	1457.80	1436.85	1438.70	1444.10	1449.12	4889583	70856.02	162623	3488706	71.35
HDFCLIFE	EQ	23-Dec-2021	639.90	641.05	644.60	636.80	640.40	640.50	641.00	2150523	13784.88	89421	1417171	65.90
HDFCMFGETF	EQ	23-Dec-2021	42.71	42.86	43.38	42.80	42.97	42.90	42.99	1254794	539.43	955	1181786	94.18
HDFCNIFETF	EQ	23-Dec-2021	181.72	185.00	185.00	178.00	178.87	178.97	180.66	842310	1521.69	1116	667576	79.26
HDFCSENETF	EQ	23-Dec-2021	612.31	614.30	659.38	599.65	600.01	600.36	600.70	116375	699.07	858	96171	82.64
HDIL	BZ	23-Dec-2021	5.15	5.40	5.40	5.20	5.35	5.35	5.33	501641	26.76	752	-	-
HEALTHY	EQ	23-Dec-2021	8.48	8.65	8.75	8.42	8.58	8.57	8.56	43673	3.74	1164	37386	85.60
HEG	EQ	23-Dec-2021	1595.50	1633.00	1633.00	1575.00	1604.00	1608.65	1596.50	187614	2995.26	15352	99976	53.29
HEIDELBERG	EQ	23-Dec-2021	214.60	215.00	220.00	215.00	218.55	218.10	216.62	89706	194.32	4986	51034	56.89
HEMIPROP	EQ	23-Dec-2021	125.95	127.00	131.20	127.00	128.35	128.50	129.21	522724	675.42	6321	226975	43.42
HERANBA	EQ	23-Dec-2021	642.20	646.95	650.60	641.35	648.90	647.25	646.58	31046	200.74	2121	17625	56.77
HERCULES	EQ	23-Dec-2021	138.45	139.80	142.90	138.50	139.00	138.95	140.16	25877	36.27	846	15851	61.26
HERITGFOOD	EQ	23-Dec-2021	406.55	407.75	417.15	404.00	404.00	404.65	406.85	48512	197.37	1878	23526	48.50
HEROMOTOCO	EQ	23-Dec-2021	2348.80	2365.00	2403.00	2352.50	2394.05	2392.70	2377.47	472868	11242.31	37565	224924	47.57
HESTERBIO	EQ	23-Dec-2021	2553.00	2560.00	2622.40	2472.00	2500.00	2492.00	2560.35	13675	350.13	2337	8713	63.71
HEXATRADEX	EQ	23-Dec-2021	139.05	141.65	141.65	135.10	135.10	136.40	137.92	7867	10.85	195	3223	40.97
HFCL	EQ	23-Dec-2021	76.55	77.70	79.70	76.80	78.15	78.20	78.13	12519731	9781.64	41871	3107190	24.82
HGINFRA	EQ	23-Dec-2021	568.45	577.80	603.80	574.30	593.25	593.95	593.71	185743	1102.78	14436	107374	57.81
HGS	EQ	23-Dec-2021	3341.05	3341.00	3380.00	3300.05	3365.00	3368.55	3354.12	24096	808.21	3617	16157	67.05
HIKAL	EQ	23-Dec-2021	514.35	517.90	519.60	511.00	512.20	513.25	516.55	76702	396.20	3621	34671	45.20
HIL	EQ	23-Dec-2021	4412.20	4450.00	4469.95	4350.15	4377.00	4378.65	4420.64	6345	280.49	1752	2850	44.92
HILTON	BE	23-Dec-2021	20.50	21.00	21.50	20.05	21.50	21.50	21.44	35026	7.51	139	-	-
HIMATSEIDE	EQ	23-Dec-2021	217.10	219.00	220.05	215.50	216.70	216.60	217.76	72654	158.21	1959	33560	46.19
HINDALCO	EQ	23-Dec-2021	463.35	465.05	468.45	459.30	460.00	461.30	463.71	6986665	32398.04	120682	2478229	35.47
HINDCOMPOS	EQ	23-Dec-2021	292.60	293.75	300.00	293.05	294.00	295.90	295.75	1874	5.54	161	1277	68.14
HINDCON	EQ	23-Dec-2021	57.50	59.45	59.45	57.20	59.10	59.00	59.12	9804	5.80	233	6891	70.29
HINDCOPPER	EQ	23-Dec-2021	118.05	119.05	121.85	119.05	120.15	119.80	120.50	2475292	2982.71	16676	660699	26.69
HINDMOTORS	BE	23-Dec-2021	11.30	11.20	11.50	11.20	11.35	11.40	11.32	186708	21.14	994	-	-
HINDNATGLS	EQ	23-Dec-2021	31.70	31.15	34.85	31.15	34.85	34.85	34.30	169982	58.30	688	137343	80.80
HINDOILEXP	EQ	23-Dec-2021	178.80	180.75	184.45	176.45	180.35	180.30	181.08	255165	462.06	3708	150308	58.91
HINDPETRO	EQ	23-Dec-2021	288.15	291.00	297.60	290.55	294.60	294.80	294.30	3804226	11196.00	38618	2027310	53.29
HINDUNILVR	EQ	23-Dec-2021	2277.65	2298.95	2305.00	2274.60	2300.40	2300.65	2287.53	1423081	32553.39	60978	752377	52.87
HINDZINC	EQ	23-Dec-2021	312.15	315.95	319.35	313.00	314.90	315.05	316.49	649236	2054.80	14623	218038	33.58
HIRECT	EQ	23-Dec-2021	235.75	238.50	249.00	230.00	241.00	243.55	241.14	332289	801.27	14634	107716	32.42
HISARMETAL	EQ	23-Dec-2021	118.20	117.85	120.60	116.10	118.00	117.95	118.01	1539	1.82	50	1061	68.94
HITECH	EQ	23-Dec-2021	508.40	514.70	523.10	506.00	518.80	513.15	514.61	20872	107.41	2614	8288	39.71
HITECHCORP	EQ	23-Dec-2021	275.55	279.60	299.30	277.90	292.80	289.65	290.97	61250	178.22	5475	21112	34.47
HITECHGEAR	EQ	23-Dec-2021	249.40	254.00	254.60	245.25	250.00	249.80	248.88	5124	12.75	296	2979	58.14
HLEGLAS	EQ	23-Dec-2021	5772.70	5800.10	5835.00	5653.45	5706.70	5696.15	5751.28	6049	347.90	1728	2750	45.46
HLVLTD	BE	23-Dec-2021	9.90	9.70	10.00	9.70	9.95	9.85	9.82	83439	8.19	336	-	-
HMT	BZ	23-Dec-2021	27.25	27.15	28.00	27.15	27.60	27.65	27.53	4978	1.37	43	-	-
HMVL	EQ	23-Dec-2021	67.45	67.65	69.90	67.65	68.50	68.50	68.54	63272	43.36	1130	28351	44.81
HNDFDS	EQ	23-Dec-2021	1850.40	1854.10	1890.00	1854.10	1871.00	1866.60	1871.18	3190	59.69	637	1877	58.84
HNGSNGBEES	EQ	23-Dec-2021	303.22	307.99	307.99	301.60	302.99	302.45	302.55	3176	9.61	124	2770	87.22
HOMEFIRST	EQ	23-Dec-2021	826.35	819.00	839.25	819.00	829.00	833.25	832.13	74294	618.23	5081	44076	59.33
HONAUT	EQ	23-Dec-2021	40055.40	40055.40	40550.00	39800.25	40010.00	40058.40	40197.65	2076	834.50	1038	1195	57.56
HONDAPOWER	EQ	23-Dec-2021	1309.55	1309.55	1317.55	1300.25	1308.55	1310.35	1309.60	1484	19.43	242	1040	70.08
HOVS	EQ	23-Dec-2021	61.20	62.75	62.75	59.20	60.80	60.70	61.24	43050	26.36	1487	14088	32.72
HPL	EQ	23-Dec-2021	67.80	67.55	69.35	67.55	67.90	68.10	68.39	86909	59.43	1727	39832	45.83
HSCL	EQ	23-Dec-2021	43.20	43.60	44.25	43.25	43.60	43.50	43.69	1816342	793.49	9191	594418	32.73
HSIL	EQ	23-Dec-2021	208.45	208.75	212.05	204.50	204.75	205.60	207.21	96166	199.27	5225	39485	41.06
HTMEDIA	EQ	23-Dec-2021	24.90	25.20	25.85	25.05	25.05	25.15	25.31	199114	50.39	644	107205	53.84
HUBTOWN	EQ	23-Dec-2021	54.35	57.05	57.05	52.35	55.00	55.00	55.76	1756067	979.12	6541	1164560	66.32
HUDCO	EQ	23-Dec-2021	39.20	39.50	39.85	39.30	39.65	39.75	39.63	913128	361.91	3834	245674	26.90
HUDCO	N2	23-Dec-2021	1228.29	1227.50	1228.20	1227.06	1228.19	1228.07	1227.56	375	4.60	5	200	53.33
HUDCO	N3	23-Dec-2021	1069.22	1067.10	1068.99	1066.00	1068.00	1068.00	1066.83	1595	17.02	18	1475	92.48
HUDCO	N4	23-Dec-2021	1097.50	1097.50	1097.50	1087.70	1090.00	1090.00	1092.56	1100	12.02	10	1000	90.91
HUDCO	N8	23-Dec-2021	1263.45	1277.00	1277.00	1277.00	1277.00	1277.00	1277.00	1	0.01	1	1	100.00
HUDCO	ND	23-Dec-2021	1245.00	1248.00	1295.00	1235.00	1249.99	1246.40	1265.60	856	10.83	27	802	93.69
HUDCO	NE	23-Dec-2021	1475.60	1475.55	1500.00	1475.55	1480.35	1480.35	1476.72	690	10.19	10	675	97.83
HUHTAMAKI	EQ	23-Dec-2021	211.50	214.25	214.25	210.30	211.50	211.70	211.74	30088	63.71	1091	21014	69.84
IBMFNIFTY	EQ	23-Dec-2021	177.17	178.00	185.90	178.00	185.60	181.52	183.60	2514	4.62	184	1503	59.79
IBREALEST	EQ	23-Dec-2021	160.95	162.80	164.80	159.10	160.00	159.95	162.29	6195971	10055.62	41799	1794946	28.97
IBUCCREDIT	N7	23-Dec-2021	940.10	975.00	975.00	955.50	955.50	955.50	967.69	40	0.39	2	40	100.00
IBUCCREDIT	N9	23-Dec-2021	964.00	952.55	952.55	952.55	952.55	952.55	952.55	11	0.10	1	11	100.00
IBUCCREDIT	NB	23-Dec-2021	914.80	910.00	910.00	910.00	910.00	910.00	910.00	10	0.09	2	10	100.00
IBUCCREDIT	ND	23-Dec-2021	915.00	905.20	910.00	905.00	910.00	910.00	908.08	123	1.12	7	123	100.00
IBULHSGFIN	EQ	23-Dec-2021	222.75	225.00	227.45	223.25	223.65	224.10	225.58	10144336	22883.25	72284	2269059	22.37
IBULHSGFIN	N8	23-Dec-2021	975.00	980.01	980.01	980.01	980.01	980.01	980.01	3	0.03	1	3	100.00
IBULHSGFIN	NA	23-Dec-2021	936.13	936.00	936.00	936.00	936.00	936.00	936.00	41	0.38	4	41	100.00
IBULHSGFIN	NE	23-Dec-2021	964.90	964.00	964.00	964.00	964.00	964.00	964.00	1	0.01	1	1	100.00
IBULHSGFIN	NT	23-Dec-2021	970.10	972.10	972.10	972.05		972.05	972.07	15	0.15	2	15	100.00
ICDSLTD	BE	23-Dec-2021	47.45	46.10	47.80	45.50	47.20	46.10	46.47	1992	0.93	60	-	-
ICEMAKE	EQ	23-Dec-2021	70.15	72.00	76.50	71.00	73.35	72.55	74.36	81845	60.86	1287	37804	46.19
ICICI500	EQ	23-Dec-2021	24.17	24.40	24.40	24.17	24.38	24.36	24.35	37546	9.14	345	27435	73.07
ICICIALPLV	EQ	23-Dec-2021	173.51	175.59	175.98	173.51	175.14	175.05	174.98	45268	79.21	278	43488	96.07
ICICIB22	EQ	23-Dec-2021	43.57	49.20	49.20	43.41	44.49	44.47	44.13	852382	376.20	1316	766756	89.95
ICICIBANK	EQ	23-Dec-2021	732.80	739.05	739.50	727.95	728.80	731.30	734.17	9994049	73373.58	173446	5810585	58.14
ICICIBANKN	EQ	23-Dec-2021	349.86	358.00	358.00	349.17	349.36	349.89	351.18	3082	10.82	200	1738	56.39
ICICIBANKP	EQ	23-Dec-2021	176.17	178.00	179.48	176.50	176.50	177.00	177.15	59631	105.64	160	15678	26.29
ICICICONSU	EQ	23-Dec-2021	68.54	68.80	72.00	67.60	69.15	69.14	69.71	2173	1.51	133	1140	52.46
ICICIFMCG	EQ	23-Dec-2021	366.39	368.00	371.00	367.51	371.00	370.46	369.73	1697	6.27	73	1545	91.04
ICICIGI	EQ	23-Dec-2021	1345.20	1348.00	1365.95	1343.85	1357.10	1353.85	1351.74	510565	6901.50	34695	323938	63.45
ICICIGOLD	EQ	23-Dec-2021	42.66	45.95	45.95	42.79	42.90	42.88	42.91	146052	62.67	4076	106236	72.74
ICICILIQ	EQ	23-Dec-2021	999.99	1000.00	1000.00	997.00	1000.00	999.99	999.96	11490	114.90	49	10796	93.96
ICICILOVOL	EQ	23-Dec-2021	135.93	137.37	138.00	135.00	138.00	137.55	137.52	264085	363.18	792	245298	92.89
ICICIM150	EQ	23-Dec-2021	114.12	115.40	115.40	114.12	114.90	114.90	115.00	11531	13.26	278	9280	80.48
ICICIMCAP	EQ	23-Dec-2021	100.92	101.90	102.59	100.10	102.59	102.54	102.16	8212	8.39	194	5809	70.74
ICICINF100	EQ	23-Dec-2021	186.56	186.00	188.89	178.00	187.90	185.92	183.17	694805	1272.68	2521	278454	40.08
ICICINIFTY	EQ	23-Dec-2021	182.28	183.50	185.00	182.28	182.90	182.82	183.87	207042	380.69	3747	144865	69.97
ICICINV20	EQ	23-Dec-2021	94.48	95.29	95.76	94.01	95.50	95.66	95.38	10678	10.18	1014	6471	60.60
ICICINXT50	EQ	23-Dec-2021	42.34	42.85	42.86	42.34	42.78	42.67	42.68	161549	68.96	604	83307	51.57
ICICIPHARM	EQ	23-Dec-2021	85.74	85.74	86.19	85.58	85.97	85.92	85.91	3463	2.98	118	2671	77.13
ICICIPRULI	EQ	23-Dec-2021	558.10	558.20	570.00	554.90	564.00	562.65	564.47	1037910	5858.68	27034	417474	40.22
ICICISENSX	EQ	23-Dec-2021	619.30	624.99	624.99	612.02	624.00	623.15	622.23	2040	12.69	84	1680	82.35
ICICITECH	EQ	23-Dec-2021	377.44	328.40	400.10	328.40	380.00	381.62	380.19	309077	1175.07	963	233502	75.55
ICIL	EQ	23-Dec-2021	239.25	243.90	245.00	231.00	234.25	234.25	235.77	343168	809.10	6224	193260	56.32
ICRA	EQ	23-Dec-2021	3418.55	3438.60	3475.60	3381.00	3397.00	3396.05	3426.83	8405	288.02	560	7600	90.42
IDBI	EQ	23-Dec-2021	45.80	46.40	48.30	46.25	47.85	47.85	47.43	13542921	6423.89	25714	2849993	21.04
IDBIGOLD	EQ	23-Dec-2021	4381.25	4412.20	4459.95	4412.20	4430.05	4438.35	4439.28	115	5.11	42	47	40.87
IDEA	EQ	23-Dec-2021	13.90	14.05	14.20	13.70	13.75	13.80	13.90	110183733	15312.46	170591	35410528	32.14
IDFC	EQ	23-Dec-2021	52.90	52.85	53.25	52.00	52.50	52.65	52.57	6439353	3385.45	20401	2920581	45.36
IDFCFIRSTB	EQ	23-Dec-2021	48.05	48.25	48.40	47.50	47.60	47.70	47.97	14539248	6975.01	26306	3255267	22.39
IDFCFIRSTB	NC	23-Dec-2021	11269.95	11250.01	11260.00	11250.01	11251.00	11257.75	11252.59	12	1.35	5	12	100.00
IDFCFIRSTB	ND	23-Dec-2021	5300.00	5300.00	5300.00	5295.00	5295.00	5296.00	5296.00	10	0.53	6	10	100.00
IDFNIFTYET	EQ	23-Dec-2021	178.29	178.98	179.30	178.98	179.14	179.19	179.20	139	0.25	6	135	97.12
IEX	EQ	23-Dec-2021	254.05	257.00	259.00	254.10	255.10	255.50	256.23	8686908	22258.27	88951	2076496	23.90
IFBAGRO	EQ	23-Dec-2021	611.10	606.00	644.00	606.00	624.00	623.45	629.59	5281	33.25	557	2475	46.87
IFBIND	EQ	23-Dec-2021	1133.00	1133.00	1138.65	1112.00	1125.00	1119.40	1124.19	4222	47.46	867	2315	54.83
IFCI	EQ	23-Dec-2021	16.15	16.25	16.40	15.80	15.90	15.90	16.07	7116213	1143.82	21089	2702885	37.98
IFCI	NH	23-Dec-2021	1031.99	1025.00	1038.88	1025.00	1032.00	1032.04	1031.90	104	1.07	5	103	99.04
IFCI	NI	23-Dec-2021	2001.00	2002.00	2002.00	2002.00	2002.00	2002.00	2002.00	42	0.84	9	42	100.00
IFCI	NM	23-Dec-2021	1900.00	1998.90	1998.90	1851.00	1872.00	1876.88	1877.78	99	1.86	9	87	87.88
IFGLEXPOR	EQ	23-Dec-2021	289.35	290.00	295.30	289.00	292.90	291.10	291.95	90685	264.75	875	83744	92.35
IGARASHI	EQ	23-Dec-2021	483.55	487.00	497.75	484.00	484.00	487.05	491.22	39363	193.36	2097	16980	43.14
IGL	EQ	23-Dec-2021	497.65	504.00	504.00	496.05	500.80	499.50	500.28	1205620	6031.45	19959	607102	50.36
IGPL	EQ	23-Dec-2021	688.40	693.60	695.35	675.00	675.05	678.40	683.26	28787	196.69	2782	13460	46.76
IIFCL	N3	23-Dec-2021	1713.05	1712.95	2054.90	1712.95	2054.90	2054.90	1769.94	12	0.21	7	12	100.00
IIFCL	N4	23-Dec-2021	1465.12	1465.10	1475.00	1465.10	1475.00	1475.00	1465.36	77	1.13	3	77	100.00
IIFL	EQ	23-Dec-2021	281.90	284.25	287.35	280.55	284.00	284.60	284.21	289258	822.11	3594	207426	71.71
IIFL	N3	23-Dec-2021	1510.00	1302.20	1509.99	1302.20	1509.99	1509.99	1317.59	27	0.36	2	27	100.00
IIFL	N4	23-Dec-2021	1020.00	1020.00	1028.00	1015.00	1028.00	1026.13	1020.27	486	4.96	20	356	73.25
IIFL	N5	23-Dec-2021	1095.00	1093.33	1093.33	1093.33	1093.33	1093.33	1093.33	21	0.23	1	21	100.00
IIFL	N6	23-Dec-2021	1020.90	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	63	0.64	7	63	100.00
IIFL	N7	23-Dec-2021	1085.00	1087.99	1087.99	1087.95	1087.95	1087.95	1087.97	10	0.11	2	5	50.00
IIFL	NE	23-Dec-2021	1007.00	1005.00	1014.39	992.05	1014.39	1014.39	1005.44	150	1.51	5	150	100.00
IIFL	NF	23-Dec-2021	940.10	940.51	942.50	932.00	934.00	935.68	935.73	6235	58.34	132	5522	88.56
IIFL	NG	23-Dec-2021	934.50	959.99	965.00	958.00	965.00	965.00	959.86	342	3.28	9	342	100.00
IIFL	NK	23-Dec-2021	958.00	910.00	1015.00	910.00	1015.00	1015.00	1009.06	53	0.53	2	53	100.00
IIFL	NL	23-Dec-2021	952.18	940.00	960.00	940.00	960.00	960.00	955.53	197	1.88	8	194	98.48
IIFLSEC	EQ	23-Dec-2021	88.70	89.55	91.40	88.10	88.55	88.95	89.80	142524	127.98	2769	56779	39.84
IIFLWAM	EQ	23-Dec-2021	1419.00	1402.65	1436.95	1402.65	1409.85	1416.95	1424.04	77277	1100.45	7774	49022	63.44
IIHFL	N4	23-Dec-2021	989.56	989.56	989.56	989.56	989.56	989.56	989.56	151	1.49	1	151	100.00
IIHFL	N5	23-Dec-2021	970.00	970.00	975.00	968.00	975.00	975.00	971.13	2543	24.70	21	2532	99.57
IIHFL	N6	23-Dec-2021	969.99	921.00	935.00	921.00	935.00	935.00	928.00	2	0.02	2	1	50.00
IITL	BE	23-Dec-2021	71.95	75.50	75.50	75.50	75.50	75.50	75.50	1495	1.13	7	-	-
IL&FSENGG	BZ	23-Dec-2021	5.90	5.90	6.05	5.75	5.85	5.80	5.84	50141	2.93	84	-	-
IL&FSTRANS	BZ	23-Dec-2021	4.75	4.95	4.95	4.75	4.80	4.85	4.93	54866	2.70	83	-	-
IMAGICAA	BE	23-Dec-2021	11.10	11.20	11.20	10.70	10.90	10.80	10.84	73929	8.02	304	-	-
IMFA	EQ	23-Dec-2021	874.45	884.70	900.00	879.00	892.00	882.90	889.72	62283	554.15	2846	36244	58.19
IMPAL	EQ	23-Dec-2021	771.25	766.00	774.40	760.00	770.00	773.05	770.11	1661	12.79	244	717	43.17
INCREDIBLE	EQ	23-Dec-2021	23.85	24.50	24.95	23.60	24.05	23.75	24.30	12587	3.06	117	8974	71.30
INDBANK	EQ	23-Dec-2021	22.10	22.30	22.70	22.10	22.15	22.15	22.28	31903	7.11	305	20029	62.78
INDHOTEL	EQ	23-Dec-2021	181.05	183.00	183.75	179.20	179.90	180.25	181.38	2519410	4569.65	18454	687702	27.30
INDIACEM	EQ	23-Dec-2021	186.75	188.30	188.65	185.20	188.45	187.80	186.94	2393668	4474.80	17462	434642	18.16
INDIAGLYCO	EQ	23-Dec-2021	786.30	793.90	798.90	786.05	788.00	790.35	792.22	36035	285.48	3231	18387	51.03
INDIAMART	EQ	23-Dec-2021	6597.05	6655.00	6741.40	6561.80	6577.75	6568.50	6632.68	88468	5867.80	17945	38897	43.97
INDIANB	EQ	23-Dec-2021	137.55	139.30	143.00	138.60	141.25	141.50	140.82	2467509	3474.81	16616	725501	29.40
INDIANCARD	EQ	23-Dec-2021	207.60	208.00	211.00	202.35	205.00	205.05	206.10	10837	22.34	486	6599	60.89
INDIANHUME	EQ	23-Dec-2021	182.40	184.90	185.90	180.15	183.25	183.40	183.55	20851	38.27	625	10215	48.99
INDIGO	EQ	23-Dec-2021	1915.55	1922.00	1980.00	1922.00	1969.35	1969.65	1956.83	1012553	19813.92	44994	136339	13.46
INDIGOPNTS	EQ	23-Dec-2021	1928.55	1942.00	1968.00	1932.20	1951.00	1954.10	1949.90	27952	545.04	5250	15769	56.41
INDIGRID	IV	23-Dec-2021	142.45	142.89	143.00	142.01	142.25	142.30	142.83	120554	172.19	401	116760	96.85
INDIGRID	ND	23-Dec-2021	1030.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
INDIGRID	NJ	23-Dec-2021	1090.00	1089.95	1089.95	1088.00	1088.00	1088.00	1089.25	206	2.24	4	206	100.00
INDLMETER	EQ	23-Dec-2021	24.65	23.50	23.50	23.45	23.45	23.45	23.46	22121	5.19	219	22121	100.00
INDNIPPON	EQ	23-Dec-2021	362.60	367.30	368.95	362.50	365.25	366.00	365.05	6193	22.61	491	3459	55.85
INDOCO	EQ	23-Dec-2021	418.20	420.30	422.05	410.75	418.00	418.75	417.58	58586	244.65	2918	20924	35.72
INDORAMA	EQ	23-Dec-2021	53.10	53.60	54.00	52.95	53.00	53.05	53.37	48262	25.76	650	35658	73.88
INDOSOLAR	BZ	23-Dec-2021	5.75	6.00	6.00	6.00	6.00	6.00	6.00	104830	6.29	116	-	-
INDOSTAR	EQ	23-Dec-2021	238.60	239.80	241.70	237.00	238.50	237.85	238.65	30258	72.21	1351	19451	64.28
INDOTECH	EQ	23-Dec-2021	223.80	230.55	231.90	218.90	220.00	222.10	226.20	35300	79.85	582	13565	38.43
INDOTHAI	EQ	23-Dec-2021	250.85	263.35	263.35	263.35	263.35	263.35	263.35	19481	51.30	98	19481	100.00
INDOWIND	BE	23-Dec-2021	28.65	30.05	30.05	28.70	30.05	30.05	29.91	275500	82.39	907	-	-
INDRAMEDCO	EQ	23-Dec-2021	73.55	74.15	75.35	73.20	74.20	74.05	74.41	173180	128.86	2444	89506	51.68
INDSWFTLAB	EQ	23-Dec-2021	65.80	66.45	69.50	66.30	67.55	68.20	67.63	79017	53.44	1910	34408	43.55
INDSWFTLTD	EQ	23-Dec-2021	12.35	12.75	12.95	12.70	12.95	12.95	12.92	50497	6.53	84	40487	80.18
INDTERRAIN	EQ	23-Dec-2021	62.30	63.20	64.90	60.00	60.65	60.60	62.55	362442	226.70	4523	202017	55.74
INDUSINDBK	EQ	23-Dec-2021	871.75	879.90	884.00	869.00	870.00	871.10	876.35	2642247	23155.26	61561	1100509	41.65
INDUSTOWER	EQ	23-Dec-2021	253.75	254.50	257.50	250.15	253.00	253.55	253.36	2933645	7432.77	30550	1912487	65.19
INEOSSTYRO	EQ	23-Dec-2021	1292.95	1310.00	1315.00	1284.80	1300.00	1296.50	1295.33	8365	108.35	1150	5336	63.79
INFIBEAM	EQ	23-Dec-2021	40.15	40.45	40.80	39.80	40.00	39.95	40.13	2151680	863.57	5929	826769	38.42
INFOBEAN	EQ	23-Dec-2021	404.30	411.55	412.90	405.25	406.00	407.45	409.17	9956	40.74	306	5812	58.38
INFOMEDIA	BE	23-Dec-2021	6.05	6.35	6.35	5.75	6.35	6.35	6.31	16271	1.03	42	-	-
INFRABEES	EQ	23-Dec-2021	507.42	513.99	513.99	503.50	509.39	511.25	511.73	1433	7.33	107	1266	88.35
INFY	EQ	23-Dec-2021	1824.70	1831.25	1861.60	1827.00	1856.15	1857.60	1849.59	4112933	76072.54	160898	2253794	54.80
INGERRAND	EQ	23-Dec-2021	1185.05	1191.00	1209.80	1161.65	1193.00	1185.45	1182.85	14399	170.32	3906	5581	38.76
INNOVATIVE	SM	23-Dec-2021	7.60	7.95	7.95	7.95	7.95	7.95	7.95	21000	1.67	7	21000	100.00
INOXLEISUR	EQ	23-Dec-2021	374.60	378.80	384.90	368.40	372.25	372.50	374.07	436866	1634.20	13216	109608	25.09
INOXWIND	EQ	23-Dec-2021	114.05	116.00	117.65	115.15	116.20	115.70	116.22	567381	659.40	5846	240175	42.33
INSECTICID	EQ	23-Dec-2021	627.35	627.40	652.45	625.75	648.00	648.25	636.12	55535	353.27	1490	7987	14.38
INSPIRISYS	BE	23-Dec-2021	62.50	64.00	65.60	61.15	65.60	65.60	65.23	48039	31.34	216	-	-
INTELLECT	EQ	23-Dec-2021	658.20	661.15	680.95	661.15	673.50	674.70	673.12	165828	1116.22	7840	77147	46.52
INTENTECH	EQ	23-Dec-2021	73.55	74.20	76.40	71.30	72.50	72.90	74.62	46903	35.00	831	27573	58.79
INTLCONV	EQ	23-Dec-2021	73.15	74.70	75.30	71.20	71.30	71.60	72.56	299366	217.22	3368	147662	49.32
INVENTURE	EQ	23-Dec-2021	2.55	2.55	2.60	2.50	2.55	2.60	2.57	4816789	123.93	3900	2663378	55.29
IOB	EQ	23-Dec-2021	20.15	20.35	20.60	20.10	20.15	20.20	20.28	4213038	854.24	23874	1254312	29.77
IOC	EQ	23-Dec-2021	109.05	109.90	112.45	109.70	112.35	112.15	111.75	10285091	11493.50	70909	3350123	32.57
IOLCP	EQ	23-Dec-2021	441.55	442.55	475.00	442.55	468.70	468.15	467.74	1060266	4959.29	37763	181941	17.16
IPCALAB	EQ	23-Dec-2021	2020.40	2037.55	2065.00	2020.10	2034.90	2032.15	2044.22	219721	4491.59	15042	63402	28.86
IPL	EQ	23-Dec-2021	303.65	305.90	323.00	304.70	320.50	322.10	314.03	484460	1521.36	8551	304697	62.89
IRB	EQ	23-Dec-2021	208.90	210.00	212.30	208.65	209.40	209.55	209.88	851937	1788.03	8734	490378	57.56
IRBINVIT	IV	23-Dec-2021	55.28	55.89	56.46	55.13	56.05	56.09	55.80	207183	115.60	910	172325	83.18
IRCON	EQ	23-Dec-2021	44.80	45.00	45.25	44.75	44.85	44.85	44.98	725107	326.12	4559	403220	55.61
IRCTC	EQ	23-Dec-2021	839.75	846.70	847.35	834.20	841.30	841.35	841.29	2917612	24545.61	63682	980751	33.61
IREDA	N6	23-Dec-2021	1474.99	1474.95	1474.95	1474.95	1474.95	1474.95	1474.95	2	0.03	2	2	100.00
IREDA	N7	23-Dec-2021	1270.00	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	1	0.01	1	1	100.00
IRFC	EQ	23-Dec-2021	22.60	22.70	23.05	22.65	22.80	22.90	22.83	8518409	1944.81	12977	4598617	53.98
IRFC	N1	23-Dec-2021	1017.55	1016.00	1018.00	1016.00	1018.00	1018.00	1016.22	450	4.57	5	450	100.00
IRFC	N2	23-Dec-2021	1179.99	1168.50	1175.00	1167.25	1173.00	1173.00	1169.31	410	4.79	9	341	83.17
IRFC	N3	23-Dec-2021	1053.50	1033.10	1038.00	1032.01	1037.00	1037.00	1035.85	1879	19.46	16	1379	73.39
IRFC	N4	23-Dec-2021	1155.00	1148.50	1155.00	1148.50	1155.00	1155.00	1151.42	908	10.45	3	908	100.00
IRFC	N9	23-Dec-2021	1215.90	1123.85	1123.95	1123.85	1123.95	1123.95	1123.92	140	1.57	2	140	100.00
IRFC	NA	23-Dec-2021	1299.90	1299.99	1299.99	1278.21	1278.21	1278.21	1278.25	500	6.39	2	500	100.00
IRFC	NE	23-Dec-2021	1315.00	1315.00	1315.00	1310.00	1310.25	1310.25	1313.95	14	0.18	4	14	100.00
IRFC	NJ	23-Dec-2021	1204.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	2	0.02	1	2	100.00
IRFC	NL	23-Dec-2021	1268.10	1268.10	1268.10	1268.10	1268.10	1268.10	1268.10	1	0.01	1	1	100.00
IRIS	EQ	23-Dec-2021	127.40	129.80	133.00	122.60	129.00	128.75	128.79	6759	8.70	241	3652	54.03
IRISDOREME	EQ	23-Dec-2021	204.40	202.15	206.60	202.05	204.00	205.20	204.98	5134	10.52	392	1822	35.49
ISEC	EQ	23-Dec-2021	758.75	761.00	770.00	747.55	751.00	752.15	764.20	326619	2496.02	9774	254194	77.83
ISFT	EQ	23-Dec-2021	221.80	228.00	229.70	218.05	221.10	221.20	221.47	160527	355.52	2638	119975	74.74
ISGEC	EQ	23-Dec-2021	548.20	552.20	567.80	551.30	564.60	563.90	560.23	26478	148.34	2122	17830	67.34
ISMTLTD	EQ	23-Dec-2021	61.45	63.70	64.50	61.45	64.50	64.50	64.15	678790	435.47	1581	547161	80.61
ITC	EQ	23-Dec-2021	212.00	213.90	218.45	213.20	217.40	217.30	216.70	22209720	48127.39	156292	9679762	43.58
ITDC	EQ	23-Dec-2021	355.95	356.90	365.50	356.90	360.95	360.15	361.06	26038	94.01	1355	7815	30.01
ITDCEM	EQ	23-Dec-2021	78.00	78.30	78.80	77.10	77.75	77.70	77.75	261644	203.43	2351	166950	63.81
ITI	EQ	23-Dec-2021	113.00	113.80	116.90	113.40	115.25	115.00	115.12	330132	380.05	6316	70371	21.32
IVC	EQ	23-Dec-2021	9.00	9.20	9.20	8.75	8.75	8.80	8.91	655311	58.38	1115	474251	72.37
IVP	EQ	23-Dec-2021	120.00	125.85	125.90	119.25	120.00	119.95	120.86	11250	13.60	356	8790	78.13
IVZINGOLD	EQ	23-Dec-2021	4330.60	4335.05	4337.30	4255.00	4308.00	4297.75	4329.25	25	1.08	12	19	76.00
IVZINNIFTY	EQ	23-Dec-2021	1845.20	1849.75	1849.75	1849.75	1849.75	1849.75	1849.75	1	0.02	1	1	100.00
IWEL	BE	23-Dec-2021	765.25	794.85	803.50	775.00	803.50	803.40	795.82	1983	15.78	188	-	-
IZMO	EQ	23-Dec-2021	76.80	77.80	79.25	76.10	77.30	77.35	77.76	57923	45.04	688	32269	55.71
J&KBANK	EQ	23-Dec-2021	36.10	36.40	37.10	36.10	36.45	36.50	36.52	1413702	516.30	4822	533975	37.77
JAGRAN	EQ	23-Dec-2021	59.90	59.95	61.20	59.80	60.05	59.85	60.18	95212	57.30	913	67428	70.82
JAGSNPHARM	EQ	23-Dec-2021	160.05	162.75	164.55	157.00	158.80	158.50	160.37	34377	55.13	1410	18850	54.83
JAIBALAJI	EQ	23-Dec-2021	55.25	56.00	56.80	54.00	54.45	55.10	55.54	29581	16.43	401	16219	54.83
JAICORPLTD	EQ	23-Dec-2021	123.50	124.30	125.55	122.45	122.90	123.20	123.89	1209746	1498.80	8968	251947	20.83
JAINAM	SM	23-Dec-2021	85.50	91.00	91.00	88.80	89.00	89.00	89.43	8000	7.15	4	8000	100.00
JAINSTUDIO	BZ	23-Dec-2021	2.40	2.45	2.45	2.30	2.45	2.45	2.41	3593	0.09	26	-	-
JAIPURKURT	EQ	23-Dec-2021	95.05	96.80	96.95	94.20	95.75	95.35	95.64	15078	14.42	294	9141	60.62
JAMNAAUTO	EQ	23-Dec-2021	101.65	102.50	103.80	99.10	101.00	100.90	102.10	505343	515.93	5718	199636	39.51
JASH	EQ	23-Dec-2021	440.50	444.00	449.80	435.65	437.70	439.40	440.73	17009	74.96	487	12361	72.67
JAYAGROGN	EQ	23-Dec-2021	204.00	206.65	211.05	201.90	206.65	202.95	204.86	48765	99.90	1051	36897	75.66
JAYBARMARU	EQ	23-Dec-2021	171.25	172.05	174.20	171.40	173.50	172.00	172.65	14885	25.70	454	7542	50.67
JAYNECOIND	BE	23-Dec-2021	25.10	24.65	25.70	24.65	24.80	25.00	25.04	138902	34.79	141	-	-
JAYSREETEA	EQ	23-Dec-2021	95.95	96.50	97.50	96.05	97.35	97.30	97.01	18151	17.61	443	10933	60.23
JBCHEPHARM	EQ	23-Dec-2021	1578.35	1597.00	1725.10	1574.95	1700.50	1701.10	1672.94	407256	6813.15	36177	117120	28.76
JBFIND	BE	23-Dec-2021	19.25	19.45	19.70	18.85	19.55	19.50	19.31	214947	41.50	464	-	-
JBMA	EQ	23-Dec-2021	1105.25	1114.75	1119.00	1075.50	1080.30	1082.05	1089.97	65711	716.23	7637	27118	41.27
JCHAC	EQ	23-Dec-2021	2101.20	2119.00	2146.00	2106.00	2128.00	2127.75	2122.41	21843	463.60	2363	16764	76.75
JETAIRWAYS	BZ	23-Dec-2021	88.85	87.45	90.50	87.45	88.25	88.50	88.92	44512	39.58	728	-	-
JETFREIGHT	EQ	23-Dec-2021	50.40	52.90	52.90	51.90	52.90	52.90	52.84	38527	20.36	267	34847	90.45
JETKNIT	SM	23-Dec-2021	71.40	74.95	74.95	74.95	74.95	74.95	74.95	3000	2.25	2	3000	100.00
JHS	EQ	23-Dec-2021	22.30	22.30	23.25	22.25	22.80	22.80	22.87	83025	18.99	511	60662	73.06
JINDALPHOT	EQ	23-Dec-2021	276.85	275.25	282.50	268.60	271.00	272.05	273.88	41586	113.90	1694	21468	51.62
JINDALPOLY	EQ	23-Dec-2021	1022.65	1042.00	1042.00	1011.00	1015.50	1018.30	1024.39	37236	381.44	3364	17774	47.73
JINDALSAW	EQ	23-Dec-2021	100.00	100.70	104.45	100.20	103.50	103.80	102.90	3261427	3356.05	22449	682473	20.93
JINDALSTEL	EQ	23-Dec-2021	379.95	383.00	389.80	382.60	384.90	385.55	386.36	5102828	19715.09	57122	1294963	25.38
JINDRILL	EQ	23-Dec-2021	126.25	128.90	132.20	127.00	130.00	130.00	129.59	35362	45.83	1118	14315	40.48
JINDWORLD	EQ	23-Dec-2021	217.10	219.10	219.10	207.05	210.60	210.05	212.27	135854	288.38	6124	79369	58.42
JISLDVREQS	BE	23-Dec-2021	23.45	23.70	23.70	22.85	23.25	23.00	23.37	11129	2.60	97	-	-
JISLJALEQS	EQ	23-Dec-2021	39.70	40.70	40.70	39.00	39.30	39.55	39.72	1443185	573.28	3098	928357	64.33
JITFINFRA	BE	23-Dec-2021	134.75	137.35	138.40	132.10	134.00	133.95	135.78	11670	15.85	195	-	-
JKCEMENT	EQ	23-Dec-2021	3527.25	3524.55	3551.05	3453.40	3499.10	3494.45	3494.58	106542	3723.19	10092	22243	20.88
JKIL	EQ	23-Dec-2021	161.15	163.00	166.80	162.25	166.25	165.40	164.82	103069	169.88	2923	56239	54.56
JKLAKSHMI	EQ	23-Dec-2021	531.55	531.10	544.40	531.10	542.05	541.80	538.23	306847	1651.53	17212	166882	54.39
JKPAPER	EQ	23-Dec-2021	203.70	205.20	207.00	201.25	203.00	203.05	203.84	439215	895.32	8056	141310	32.17
JKTYRE	EQ	23-Dec-2021	135.05	136.00	137.30	135.10	136.30	135.90	136.06	304946	414.90	3688	125626	41.20
JMA	EQ	23-Dec-2021	67.55	68.65	68.90	66.65	67.00	67.80	67.65	18948	12.82	396	12859	67.86
JMCPROJECT	EQ	23-Dec-2021	91.10	91.60	92.90	90.50	91.00	90.85	91.56	66204	60.62	2019	30880	46.64
JMFINANCIL	EQ	23-Dec-2021	71.70	71.80	73.40	71.75	73.00	73.00	72.65	1530916	1112.15	10084	906213	59.19
JNPT	N1	23-Dec-2021	1052.50	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	3	0.03	1	3	100.00
JOCIL	EQ	23-Dec-2021	183.65	194.95	197.00	186.15	196.80	194.35	192.17	15236	29.28	330	11570	75.94
JPASSOCIAT	EQ	23-Dec-2021	9.70	9.80	9.95	9.45	9.50	9.55	9.70	7646981	741.43	17377	4410072	57.67
JPINFRATEC	EQ	23-Dec-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	1178212	32.40	1095	1177079	99.90
JPOLYINVST	BE	23-Dec-2021	307.50	292.20	300.00	292.15	292.15	292.15	292.59	19100	55.88	216	-	-
JPPOWER	EQ	23-Dec-2021	5.75	5.80	5.90	5.50	5.60	5.60	5.70	89259595	5083.74	65066	43543165	48.78
JSL	EQ	23-Dec-2021	186.15	187.00	188.85	179.10	181.50	181.30	184.25	643764	1186.15	10220	282584	43.90
JSLHISAR	EQ	23-Dec-2021	324.75	326.00	329.90	320.50	322.50	321.65	323.73	74308	240.56	2384	39595	53.28
JSWENERGY	BE	23-Dec-2021	296.65	298.00	299.95	289.00	296.00	297.15	294.59	775563	2284.71	4278	-	-
JSWHL	EQ	23-Dec-2021	3980.20	4088.00	4088.00	3941.40	4023.00	4007.45	3995.42	50419	2014.45	210	50159	99.48
JSWISPL	EQ	23-Dec-2021	33.65	33.65	34.60	33.45	33.60	33.60	34.01	994132	338.11	3227	625331	62.90
JSWSTEEL	EQ	23-Dec-2021	661.00	665.80	670.90	647.20	650.00	650.25	656.92	2971327	19519.23	50625	665825	22.41
JTEKTINDIA	EQ	23-Dec-2021	87.25	87.70	89.05	87.60	88.50	88.70	88.55	94198	83.41	1689	56985	60.49
JTLINFRA	EQ	23-Dec-2021	225.45	238.95	243.00	229.50	232.50	231.70	234.69	226402	531.33	2115	144808	63.96
JUBLFOOD	EQ	23-Dec-2021	3429.45	3542.00	3619.00	3467.70	3532.00	3534.45	3544.93	1240077	43959.83	98185	219047	17.66
JUBLINDS	EQ	23-Dec-2021	520.10	524.90	558.00	524.65	542.15	544.20	541.97	139116	753.96	10562	56307	40.47
JUBLINGREA	EQ	23-Dec-2021	531.85	535.00	548.70	530.00	533.45	532.70	536.06	398914	2138.40	16614	187728	47.06
JUBLPHARMA	EQ	23-Dec-2021	567.55	570.50	584.20	570.50	579.70	579.80	578.14	65387	378.03	3616	33336	50.98
JUNIORBEES	EQ	23-Dec-2021	435.41	447.00	447.00	427.00	439.19	438.75	437.38	199929	874.44	5055	126024	63.03
JUSTDIAL	EQ	23-Dec-2021	828.80	834.60	837.45	814.00	819.70	820.10	823.24	624445	5140.71	19869	91420	14.64
JYOTHYLAB	EQ	23-Dec-2021	139.90	140.75	141.10	139.55	140.00	139.95	140.26	208454	292.38	7230	110394	52.96
JYOTISTRUC	BZ	23-Dec-2021	16.70	17.05	17.40	16.00	17.00	17.00	16.93	149010	25.23	182	-	-
KABRAEXTRU	EQ	23-Dec-2021	358.05	380.00	380.00	348.50	363.50	365.10	365.59	533629	1950.90	31209	166853	31.27
KAJARIACER	EQ	23-Dec-2021	1228.40	1229.50	1234.55	1215.80	1221.05	1227.80	1227.48	141194	1733.13	27967	101934	72.19
KAKATCEM	EQ	23-Dec-2021	207.45	209.90	213.85	207.60	212.00	211.85	210.02	7447	15.64	309	3809	51.15
KALPATPOWR	EQ	23-Dec-2021	362.45	365.40	369.40	362.25	365.40	366.50	365.19	77950	284.66	5260	33167	42.55
KALYANIFRG	BE	23-Dec-2021	176.85	182.25	182.25	172.65	179.55	173.95	174.69	98	0.17	22	-	-
KALYANKJIL	EQ	23-Dec-2021	67.60	68.00	68.25	67.20	67.70	67.55	67.75	379276	256.94	3648	188418	49.68
KAMATHOTEL	EQ	23-Dec-2021	50.00	50.80	51.80	47.40	48.40	48.20	48.65	66857	32.53	787	33400	49.96
KAMDHENU	EQ	23-Dec-2021	209.00	209.70	213.55	209.00	210.25	211.15	211.07	21143	44.63	1020	11193	52.94
KANANIIND	EQ	23-Dec-2021	13.40	14.00	14.05	13.70	14.05	14.05	14.01	76859	10.77	378	65755	85.55
KANORICHEM	EQ	23-Dec-2021	149.85	152.00	152.90	149.05	149.50	150.30	150.07	4858	7.29	147	3845	79.15
KANPRPLA	EQ	23-Dec-2021	122.65	123.00	125.00	122.75	123.50	123.65	124.16	5331	6.62	277	4295	80.57
KANSAINER	EQ	23-Dec-2021	589.75	589.75	596.75	582.45	584.55	584.05	585.22	183288	1072.63	8950	128592	70.16
KAPSTON	EQ	23-Dec-2021	127.25	133.60	133.60	122.10	122.20	127.10	130.87	13459	17.61	323	11200	83.22
KARMAENG	EQ	23-Dec-2021	27.50	28.55	28.85	28.55	28.85	28.85	28.82	5343	1.54	44	5342	99.98
KARURVYSYA	EQ	23-Dec-2021	45.80	46.45	46.95	45.90	46.00	46.25	46.39	1570696	728.69	8094	737612	46.96
KAVVERITEL	BE	23-Dec-2021	8.00	8.30	8.30	7.60	7.65	7.70	7.88	56795	4.47	228	-	-
KAYA	EQ	23-Dec-2021	411.30	414.80	433.15	413.20	428.15	431.20	426.09	11495	48.98	616	6080	52.89
KBCGLOBAL	EQ	23-Dec-2021	16.50	16.50	17.20	16.20	16.20	16.25	16.40	8081928	1325.20	5465	5662269	70.06
KCP	EQ	23-Dec-2021	123.05	124.00	125.00	121.80	123.00	123.40	123.58	76760	94.86	2422	41282	53.78
KCPSUGIND	EQ	23-Dec-2021	23.40	23.45	24.20	23.20	23.45	23.50	23.63	250086	59.09	1279	145453	58.16
KDDL	EQ	23-Dec-2021	829.85	835.00	845.00	803.45	807.10	811.70	822.42	38639	317.77	3034	22426	58.04
KEC	EQ	23-Dec-2021	466.45	465.00	470.00	464.35	465.00	465.10	465.23	294838	1371.68	4559	237269	80.47
KECL	BE	23-Dec-2021	21.00	21.95	22.05	20.85	22.05	22.05	21.81	66544	14.51	288	-	-
KEERTI	EQ	23-Dec-2021	18.80	19.50	19.50	18.75	18.90	18.95	18.87	59586	11.24	82	57386	96.31
KEI	EQ	23-Dec-2021	1060.20	1072.00	1134.90	1067.20	1134.00	1126.20	1115.10	674525	7521.61	25485	247317	36.67
KELLTONTEC	EQ	23-Dec-2021	58.25	59.10	61.90	59.05	61.15	61.15	60.75	1294592	786.44	8634	678827	52.44
KENNAMET	EQ	23-Dec-2021	1778.05	1789.20	1789.25	1712.55	1735.00	1737.25	1749.18	7357	128.69	2294	3062	41.62
KERNEX	BE	23-Dec-2021	88.30	92.70	92.70	92.70	92.70	92.70	92.70	4485	4.16	43	-	-
KESORAMIND	EQ	23-Dec-2021	59.40	60.25	61.00	59.75	60.55	60.65	60.64	296676	179.90	2999	159510	53.77
KEYFINSERV	EQ	23-Dec-2021	105.30	110.25	110.25	104.20	108.95	108.10	107.76	10663	11.49	310	5082	47.66
KHADIM	EQ	23-Dec-2021	253.30	251.00	260.00	251.00	254.60	255.90	255.96	23607	60.42	1016	12507	52.98
KHAICHEM	EQ	23-Dec-2021	61.65	62.80	63.15	61.90	62.30	62.15	62.19	45679	28.41	604	33076	72.41
KHAITANLTD	BE	23-Dec-2021	28.35	29.00	29.70	27.25	29.55	28.10	28.04	1815	0.51	32	-	-
KHANDSE	EQ	23-Dec-2021	20.45	22.75	22.75	19.10	19.30	19.60	20.47	50488	10.33	430	27523	54.51
KICL	EQ	23-Dec-2021	1790.00	1801.00	1804.00	1765.85	1793.45	1780.95	1780.49	466	8.30	84	356	76.39
KILITCH	EQ	23-Dec-2021	193.15	194.00	194.00	186.05	187.00	188.50	190.36	10431	19.86	275	7740	74.20
KIMS	EQ	23-Dec-2021	1335.35	1337.00	1359.95	1316.10	1319.80	1323.60	1344.39	46149	620.42	4842	22235	48.18
KINGFA	EQ	23-Dec-2021	1086.90	1088.00	1130.05	1062.65	1080.00	1089.75	1101.10	11121	122.45	1356	6938	62.39
KIOCL	EQ	23-Dec-2021	260.80	261.00	262.90	251.50	258.30	254.70	256.58	90357	231.84	5031	34251	37.91
KIRIINDUS	EQ	23-Dec-2021	468.75	469.90	476.30	468.45	471.50	472.95	472.00	58373	275.52	2570	30899	52.93
KIRLFER	EQ	23-Dec-2021	199.90	200.10	204.20	200.10	202.40	201.60	202.51	79766	161.53	3639	40576	50.87
KIRLOSBROS	EQ	23-Dec-2021	334.95	336.75	343.00	334.55	339.95	339.50	339.36	22763	77.25	306	21545	94.65
KIRLOSENG	EQ	23-Dec-2021	177.70	178.60	181.15	176.65	177.65	178.50	179.10	114560	205.18	6724	48406	42.25
KIRLOSIND	EQ	23-Dec-2021	1475.90	1479.00	1504.45	1479.00	1503.00	1501.15	1493.05	1004	14.99	110	815	81.18
KITEX	EQ	23-Dec-2021	190.50	192.00	197.45	184.00	184.75	185.15	190.56	789483	1504.47	14077	299214	37.90
KKCL	EQ	23-Dec-2021	241.00	247.00	262.45	242.40	260.85	258.40	253.02	209601	530.34	8240	88783	42.36
KMSUGAR	EQ	23-Dec-2021	24.65	24.90	25.20	24.60	24.65	24.65	24.85	181505	45.10	911	110652	60.96
KNRCON	EQ	23-Dec-2021	286.55	288.00	289.00	283.10	284.90	285.25	286.48	131421	376.50	6839	56381	42.90
KOKUYOCMLN	EQ	23-Dec-2021	60.85	61.20	61.50	60.30	61.05	61.10	60.94	67490	41.13	908	43945	65.11
KOLTEPATIL	EQ	23-Dec-2021	293.30	296.60	301.95	292.60	293.10	294.30	298.34	200648	598.61	6644	50127	24.98
KOPRAN	EQ	23-Dec-2021	298.10	302.70	313.00	297.65	313.00	313.00	311.17	831187	2586.44	4843	294354	35.41
KOTAKBANK	EQ	23-Dec-2021	1762.40	1784.90	1788.70	1767.35	1771.80	1775.60	1777.48	1919649	34121.45	110780	1093869	56.98
KOTAKBKETF	EQ	23-Dec-2021	353.90	359.00	359.00	353.51	353.90	355.42	357.01	461464	1647.49	776	347865	75.38
KOTAKGOLD	EQ	23-Dec-2021	41.94	42.08	42.29	42.07	42.15	42.12	42.14	1252775	527.96	765	1085590	86.65
KOTAKIT	EQ	23-Dec-2021	37.61	38.09	38.09	37.02	37.75	37.48	37.61	20920	7.87	327	14919	71.31
KOTAKNIFTY	EQ	23-Dec-2021	179.04	182.50	182.50	178.91	179.39	179.80	179.89	12776	22.98	338	6461	50.57
KOTAKNV20	EQ	23-Dec-2021	96.00	96.90	98.70	94.80	96.00	95.96	97.02	5832	5.66	255	3565	61.13
KOTAKPSUBK	EQ	23-Dec-2021	245.52	249.88	252.90	244.05	250.50	249.23	248.41	59938	148.89	659	12008	20.03
KOTARISUG	EQ	23-Dec-2021	31.15	31.50	31.60	30.95	31.00	31.05	31.23	64286	20.08	582	45478	70.74
KOTHARIPET	EQ	23-Dec-2021	58.00	59.35	68.80	57.55	66.40	67.10	64.62	2665017	1722.23	23098	882814	33.13
KOTHARIPRO	EQ	23-Dec-2021	92.65	94.00	94.00	90.60	91.25	91.50	91.72	5977	5.48	209	2175	36.39
KOTYARK	SM	23-Dec-2021	107.75	114.60	118.50	112.10	118.50	118.50	116.36	74000	86.11	36	58000	78.38
KOVAI	EQ	23-Dec-2021	1668.35	1670.10	1690.00	1635.05	1690.00	1687.35	1664.11	2743	45.65	297	1743	63.54
KPIGLOBAL	EQ	23-Dec-2021	289.10	294.85	303.55	285.85	303.55	303.55	297.47	65750	195.58	2246	41782	63.55
KPITTECH	EQ	23-Dec-2021	501.70	506.30	520.00	505.00	514.10	513.80	513.92	1215889	6248.74	34257	382681	31.47
KPRMILL	EQ	23-Dec-2021	608.60	609.70	617.95	605.65	610.00	608.75	611.39	403663	2467.97	16778	226477	56.11
KRBL	EQ	23-Dec-2021	241.45	244.50	245.95	241.60	242.05	242.75	243.71	159324	388.29	3330	53301	33.45
KREBSBIO	EQ	23-Dec-2021	162.35	163.80	164.95	158.50	162.00	161.80	161.59	25900	41.85	660	12765	49.29
KRIDHANINF	EQ	23-Dec-2021	6.30	6.50	6.60	6.50	6.60	6.60	6.59	214348	14.12	365	196075	91.48
KRISHANA	EQ	23-Dec-2021	170.30	171.70	174.70	168.50	171.00	171.25	171.44	12685	21.75	206	6908	54.46
KRITI	EQ	23-Dec-2021	109.45	108.70	110.10	107.00	108.10	108.20	108.47	32172	34.90	840	23213	72.15
KRSNAA	EQ	23-Dec-2021	659.95	665.45	682.95	629.55	664.10	657.05	651.81	188968	1231.72	11592	74141	39.23
KSB	EQ	23-Dec-2021	1202.50	1193.00	1217.95	1175.55	1198.00	1204.50	1206.53	36286	437.80	2407	24536	67.62
KSCL	EQ	23-Dec-2021	510.70	510.00	525.40	504.00	518.00	518.80	512.25	221543	1134.86	6733	159245	71.88
KSHITIJPOL	SM	23-Dec-2021	30.10	31.40	31.40	31.40	31.40	31.40	31.40	4666	1.47	1	4666	100.00
KSL	EQ	23-Dec-2021	321.10	318.20	325.70	318.20	321.00	323.35	323.34	19574	63.29	727	10373	52.99
KSOLVES	SM	23-Dec-2021	345.50	345.50	349.50	340.25	345.00	345.00	345.78	15200	52.56	37	10000	65.79
KTKBANK	EQ	23-Dec-2021	62.15	62.65	63.30	62.30	62.85	62.65	62.80	608166	381.94	3484	322905	53.09
KUANTUM	EQ	23-Dec-2021	81.85	84.30	84.35	80.75	80.75	81.40	82.30	49706	40.91	608	17843	35.90
L&TFH	EQ	23-Dec-2021	79.70	80.25	83.60	80.15	82.95	82.60	82.61	13729766	11341.71	46963	3784614	27.57
L&TFINANCE	N8	23-Dec-2021	1070.00	1150.40	1150.40	1137.99	1137.99	1137.99	1141.54	35	0.40	2	35	100.00
L&TFINANCE	NC	23-Dec-2021	1102.10	1100.01	1110.00	1100.01	1110.00	1110.00	1105.27	190	2.10	3	100	52.63
L&TFINANCE	NE	23-Dec-2021	1060.00	1060.00	1063.82	1021.05	1055.05	1055.05	1038.09	116	1.20	10	50	43.10
L&TFINANCE	NI	23-Dec-2021	1149.90	1136.00	1136.00	1135.01	1135.01	1135.01	1135.51	20	0.23	2	10	50.00
L&TFINANCE	NU	23-Dec-2021	1124.00	1122.50	1122.50	1122.50	1122.50	1122.50	1122.50	4	0.04	2	4	100.00
L&TFINANCE	NY	23-Dec-2021	1022.00	1017.05	1017.05	1012.01	1012.01	1012.01	1013.74	202	2.05	4	202	100.00
L&TFINANCE	Y3	23-Dec-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	2	0.02	1	2	100.00
L&TFINANCE	Y5	23-Dec-2021	1036.00	1036.00	1045.00	1032.05	1045.00	1045.00	1038.56	100	1.04	5	51	51.00
L&TFINANCE	Y9	23-Dec-2021	1048.00	1044.05	1044.05	1044.05	1044.05	1044.05	1044.05	3	0.03	2	3	100.00
LAGNAM	EQ	23-Dec-2021	54.90	55.75	56.40	52.15	52.35	53.30	54.33	35273	19.16	364	21737	61.63
LAKPRE	BZ	23-Dec-2021	5.60	5.85	5.85	5.85	5.85	5.85	5.85	8543	0.50	20	-	-
LALPATHLAB	EQ	23-Dec-2021	3402.70	3402.00	3499.90	3395.00	3485.00	3481.70	3470.54	94586	3282.65	13452	25237	26.68
LAMBODHARA	EQ	23-Dec-2021	84.75	85.80	88.85	83.05	87.00	86.45	87.15	21258	18.53	944	12042	56.65
LAOPALA	EQ	23-Dec-2021	424.05	425.10	432.15	420.95	424.25	424.00	425.30	289366	1230.66	13948	81503	28.17
LASA	EQ	23-Dec-2021	71.30	71.45	72.10	69.10	72.00	70.85	71.06	219713	156.12	3084	114449	52.09
LATENTVIEW	EQ	23-Dec-2021	499.55	507.00	509.70	490.00	499.45	497.20	497.69	1148343	5715.18	39033	520364	45.31
LAURUSLABS	EQ	23-Dec-2021	497.30	501.00	508.50	495.25	505.35	505.10	502.19	1264863	6351.97	20696	387770	30.66
LAXMICOT	EQ	23-Dec-2021	22.85	23.10	23.50	22.60	22.60	22.70	23.18	21087	4.89	85	18359	87.06
LAXMIMACH	EQ	23-Dec-2021	8676.80	8859.95	8859.95	8527.50	8570.00	8565.95	8687.75	7270	631.60	1685	4639	63.81
LCCINFOTEC	EQ	23-Dec-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	76575	3.10	71	76575	100.00
LEMONTREE	EQ	23-Dec-2021	46.15	46.15	46.85	45.70	45.85	45.85	46.04	1292924	595.24	5980	695054	53.76
LEXUS	SM	23-Dec-2021	14.70	15.40	15.40	15.40	15.40	15.40	15.40	3000	0.46	1	3000	100.00
LFIC	EQ	23-Dec-2021	148.10	155.50	155.50	150.15	155.50	155.50	155.24	13365	20.75	357	10993	82.25
LGBBROSLTD	EQ	23-Dec-2021	613.30	613.00	618.00	601.00	606.85	604.95	608.65	142322	866.25	6428	47904	33.66
LGBFORGE	EQ	23-Dec-2021	11.65	12.20	12.20	12.20	12.20	12.20	12.20	91046	11.11	125	91046	100.00
LIBAS	EQ	23-Dec-2021	29.15	29.10	29.65	28.10	28.90	29.00	29.01	339522	98.49	1207	94243	27.76
LIBERTSHOE	EQ	23-Dec-2021	152.85	154.00	156.40	154.00	154.05	154.50	154.85	57216	88.60	1448	17548	30.67
LICHSGFIN	EQ	23-Dec-2021	351.75	355.40	367.60	354.55	363.80	363.30	362.42	3177147	11514.55	40750	819038	25.78
LICNETFGSC	EQ	23-Dec-2021	22.50	22.95	22.95	21.56	22.65	22.52	22.39	5682	1.27	152	3064	53.92
LICNETFN50	EQ	23-Dec-2021	181.60	180.00	182.00	177.11	181.75	181.75	179.96	370	0.67	58	209	56.49
LICNETFSEN	EQ	23-Dec-2021	609.99	608.00	620.09	600.00	610.70	610.74	607.36	124498	756.15	518	80714	64.83
LICNFNHGP	EQ	23-Dec-2021	180.99	184.00	185.05	179.93	182.01	182.11	181.65	452963	822.81	217	308122	68.02
LIKHITHA	EQ	23-Dec-2021	339.00	346.80	346.80	335.60	339.00	338.20	339.51	17073	57.97	1163	7489	43.86
LINC	EQ	23-Dec-2021	228.50	237.50	237.50	226.00	227.50	228.20	228.64	2228	5.09	218	1220	54.76
LINCOLN	EQ	23-Dec-2021	339.20	341.75	344.45	337.10	340.40	340.65	340.97	38465	131.15	3749	17519	45.55
LINDEINDIA	EQ	23-Dec-2021	2356.95	2373.80	2442.75	2362.00	2400.00	2414.85	2414.99	57604	1391.13	7539	22648	39.32
LIQUIDBEES	EQ	23-Dec-2021	999.99	1001.94	1001.94	999.35	1000.00	999.99	1000.00	1267998	12679.96	4477	940523	74.17
LIQUIDETF	EQ	23-Dec-2021	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	7784	77.84	58	6614	84.97
LODHA	EQ	23-Dec-2021	1212.35	1216.75	1281.90	1215.90	1281.90	1275.10	1263.61	598325	7560.49	24636	249323	41.67
LOKESHMACH	EQ	23-Dec-2021	58.80	62.50	70.55	62.20	65.75	64.75	67.46	2501682	1687.60	29275	607852	24.30
LOTUSEYE	EQ	23-Dec-2021	45.90	46.85	50.45	45.45	50.45	50.35	49.03	77143	37.83	529	47226	61.22
LOVABLE	BE	23-Dec-2021	161.25	161.50	167.50	159.15	162.40	163.30	162.24	36250	58.81	495	-	-
LPDC	EQ	23-Dec-2021	8.45	8.85	8.85	8.85	8.85	8.85	8.85	43760	3.87	126	43750	99.98
LSIL	BE	23-Dec-2021	14.15	14.85	14.85	14.85	14.85	14.85	14.85	1360368	202.01	1870	-	-
LT	EQ	23-Dec-2021	1871.00	1883.00	1887.85	1862.10	1876.00	1878.45	1874.36	1677127	31435.33	73421	977095	58.26
LTI	EQ	23-Dec-2021	7126.00	7200.00	7203.60	6991.55	7047.00	7033.50	7077.51	405769	28718.33	41647	152228	37.52
LTTS	EQ	23-Dec-2021	5332.45	5399.05	5399.05	5280.00	5305.15	5314.65	5334.44	130028	6936.27	15532	36219	27.85
LUMAXIND	EQ	23-Dec-2021	1287.30	1290.00	1305.00	1282.00	1295.00	1295.55	1294.87	2718	35.19	456	1622	59.68
LUMAXTECH	EQ	23-Dec-2021	152.65	153.00	154.55	149.00	150.00	149.80	151.47	87011	131.79	2769	36787	42.28
LUPIN	EQ	23-Dec-2021	902.35	908.00	914.10	898.75	911.55	912.45	908.36	1038358	9431.99	32998	455007	43.82
LUXIND	EQ	23-Dec-2021	3582.75	3591.00	3776.70	3582.75	3764.90	3763.35	3717.57	64361	2392.67	9110	15896	24.70
LXCHEM	EQ	23-Dec-2021	402.45	406.70	407.45	401.00	401.45	401.45	403.28	245677	990.75	9929	131340	53.46
LYKALABS	EQ	23-Dec-2021	242.20	251.70	254.30	234.00	254.30	254.30	250.96	1766965	4434.44	26798	657269	37.20
LYPSAGEMS	EQ	23-Dec-2021	4.95	5.05	5.05	4.75	4.95	4.95	4.89	115739	5.66	243	44702	38.62
M&M	EQ	23-Dec-2021	818.70	824.90	833.80	822.75	827.50	826.85	827.16	1495208	12367.78	44752	607443	40.63
M&MFIN	EQ	23-Dec-2021	145.00	146.80	151.00	146.10	150.45	150.55	148.48	6351063	9430.19	40213	2320262	36.53
M15RG	MF	23-Dec-2021	14.99	14.26	15.00	14.26	15.00	15.00	14.47	17750	2.57	3	12750	71.83
MAANALU	EQ	23-Dec-2021	113.25	114.80	117.30	112.20	112.20	114.45	115.52	9465	10.93	409	6361	67.21
MACPOWER	EQ	23-Dec-2021	190.00	194.85	195.00	184.05	184.05	187.75	188.96	6382	12.06	244	4026	63.08
MADHAV	EQ	23-Dec-2021	53.80	55.75	55.75	53.60	54.15	54.00	54.01	4780	2.58	49	3960	82.85
MADHUCON	BE	23-Dec-2021	9.20	8.75	8.75	8.75	8.75	8.75	8.75	59269	5.19	183	-	-
MADRASFERT	EQ	23-Dec-2021	27.05	27.70	27.75	27.20	27.40	27.45	27.46	91794	25.21	686	41581	45.30
MAESGETF	EQ	23-Dec-2021	29.01	29.45	29.45	28.40	29.28	29.23	29.11	624493	181.79	1787	610566	97.77
MAFANG	EQ	23-Dec-2021	55.43	55.11	56.39	55.11	56.00	55.97	55.92	63845	35.70	1020	49607	77.70
MAFSETF	EQ	23-Dec-2021	16.98	17.08	17.22	17.06	17.07	17.11	17.13	123347	21.12	205	101541	82.32
MAGADSUGAR	EQ	23-Dec-2021	238.60	242.00	245.90	240.45	243.80	243.30	243.10	9893	24.05	362	4713	47.64
MAGNUM	EQ	23-Dec-2021	9.55	10.00	10.00	9.30	9.35	9.40	9.74	179803	17.51	405	123122	68.48
MAHABANK	EQ	23-Dec-2021	19.40	19.50	19.80	19.35	19.55	19.60	19.55	2248148	439.45	5209	998478	44.41
MAHAPEXLTD	BE	23-Dec-2021	93.95	95.90	95.90	90.60	94.50	94.50	92.09	1807	1.66	20	-	-
MAHASTEEL	EQ	23-Dec-2021	79.75	80.55	81.00	78.40	80.80	80.55	79.91	15367	12.28	290	9856	64.14
MAHEPC	EQ	23-Dec-2021	115.65	115.95	123.95	115.05	121.50	121.50	120.92	64742	78.29	1504	33292	51.42
MAHESHWARI	EQ	23-Dec-2021	87.10	85.50	89.25	85.50	88.00	88.00	88.12	17157	15.12	310	10863	63.32
MAHICKRA	SM	23-Dec-2021	79.70	80.90	80.90	80.90	80.90	80.90	80.90	1500	1.21	1	1500	100.00
MAHINDCIE	EQ	23-Dec-2021	224.55	229.95	229.95	224.65	227.00	226.95	226.63	85778	194.40	4671	31629	36.87
MAHKTECH	EQ	23-Dec-2021	18.45	18.88	18.88	18.15	18.25	18.24	18.26	47196	8.62	130	47088	99.77
MAHLIFE	EQ	23-Dec-2021	226.80	230.00	238.90	229.30	233.60	236.45	235.10	74589	175.36	2952	35318	47.35
MAHLOG	EQ	23-Dec-2021	680.25	675.05	688.00	672.10	673.40	677.95	679.19	82735	561.93	8223	34755	42.01
MAHSCOOTER	EQ	23-Dec-2021	3830.00	3849.15	3865.35	3775.00	3780.00	3781.85	3811.59	26917	1025.96	2490	22527	83.69
MAHSEAMLES	EQ	23-Dec-2021	490.35	492.00	517.80	492.00	505.00	501.95	509.62	188981	963.08	10101	55918	29.59
MAITHANALL	EQ	23-Dec-2021	977.25	982.15	989.05	973.30	982.50	980.55	981.44	19519	191.57	2038	9622	49.30
MALUPAPER	EQ	23-Dec-2021	30.50	30.55	31.15	30.55	30.70	30.70	30.86	8781	2.71	136	6632	75.53
MAN50ETF	EQ	23-Dec-2021	175.17	176.09	180.00	175.47	175.62	175.62	176.53	265874	469.36	438	202491	76.16
MANAKALUCO	EQ	23-Dec-2021	23.25	23.75	23.75	21.85	22.10	22.20	22.56	174456	39.35	1327	123777	70.95
MANAKCOAT	EQ	23-Dec-2021	29.50	30.55	30.95	28.50	28.70	29.00	29.41	715896	210.57	3593	336205	46.96
MANAKSIA	EQ	23-Dec-2021	59.85	60.80	64.35	60.20	63.40	63.40	63.00	122350	77.09	1622	73748	60.28
MANAKSTEEL	EQ	23-Dec-2021	31.65	31.95	32.70	31.20	32.00	31.80	31.88	61487	19.60	507	40615	66.05
MANALIPETC	EQ	23-Dec-2021	106.90	109.00	109.70	107.65	108.25	108.50	108.67	226175	245.78	2370	140378	62.07
MANAPPURAM	EQ	23-Dec-2021	162.90	165.00	166.60	163.65	166.15	166.00	165.20	2920451	4824.49	17892	726988	24.89
MANGALAM	EQ	23-Dec-2021	119.75	122.95	123.45	118.00	119.15	119.35	119.81	26720	32.01	787	13671	51.16
MANGCHEFER	EQ	23-Dec-2021	66.35	67.20	67.50	66.10	66.60	66.45	66.80	172088	114.96	1556	126695	73.62
MANGLMCEM	EQ	23-Dec-2021	359.60	364.60	367.40	355.10	365.50	364.50	361.51	28938	104.61	1331	11657	40.28
MANGTIMBER	EQ	23-Dec-2021	16.25	17.75	17.75	14.75	16.55	16.70	16.81	37936	6.38	325	18437	48.60
MANINDS	EQ	23-Dec-2021	94.35	95.75	100.00	93.30	97.25	98.05	97.76	520116	508.45	8881	89256	17.16
MANINFRA	EQ	23-Dec-2021	93.80	94.70	96.20	94.00	94.45	94.75	95.09	765596	728.00	5714	341330	44.58
MANORG	EQ	23-Dec-2021	995.15	1029.90	1029.90	980.00	989.00	988.00	995.05	6571	65.38	1215	3468	52.78
MANUGRAPH	BE	23-Dec-2021	17.50	17.85	18.35	16.70	17.55	17.70	17.87	20681	3.70	83	-	-
MANXT50	EQ	23-Dec-2021	416.16	417.53	419.92	390.00	419.00	418.20	402.35	357313	1437.66	1749	163588	45.78
MAPMYINDIA	EQ	23-Dec-2021	1493.30	1505.00	1514.00	1442.95	1446.95	1458.10	1473.40	1123807	16558.15	70706	333963	29.72
MARALOVER	EQ	23-Dec-2021	87.35	87.00	89.90	86.75	89.30	89.45	88.57	61001	54.03	664	38377	62.91
MARATHON	EQ	23-Dec-2021	115.85	121.60	121.60	121.60	121.60	121.60	121.60	11238	13.67	79	11238	100.00
MARICO	EQ	23-Dec-2021	499.85	501.60	509.90	498.10	508.95	508.00	503.58	1090279	5490.41	24336	504101	46.24
MARINE	EQ	23-Dec-2021	39.70	41.80	43.65	40.40	43.65	43.65	42.27	4899514	2071.07	17981	2160956	44.11
MARKSANS	EQ	23-Dec-2021	57.85	58.50	58.70	57.80	57.90	58.00	58.19	1113046	647.69	6861	371595	33.39
MARSHALL	EQ	23-Dec-2021	40.40	40.00	42.40	38.40	41.00	40.30	40.60	191665	77.82	1530	102644	53.55
MARUTI	EQ	23-Dec-2021	7423.75	7481.00	7500.00	7355.00	7369.00	7387.15	7414.01	249919	18529.02	34812	69616	27.86
MASFIN	EQ	23-Dec-2021	679.05	679.05	695.40	676.10	679.50	677.45	686.59	10115	69.45	1935	4291	42.42
MASKINVEST	BE	23-Dec-2021	40.00	39.00	40.00	39.00	40.00	40.00	39.84	63	0.03	7	-	-
MASPTOP50	EQ	23-Dec-2021	30.50	30.78	31.09	30.56	30.84	30.83	30.81	20494	6.31	261	17660	86.17
MASTEK	EQ	23-Dec-2021	2846.70	2855.00	2991.00	2855.00	2979.50	2975.35	2948.75	151243	4459.78	16353	68709	45.43
MATRIMONY	EQ	23-Dec-2021	838.15	848.00	859.90	844.30	859.90	852.10	852.25	9557	81.45	1411	5170	54.10
MAWANASUG	EQ	23-Dec-2021	72.85	73.30	74.60	71.25	72.00	72.75	73.22	53987	39.53	519	33306	61.69
MAXHEALTH	EQ	23-Dec-2021	399.85	404.70	415.40	399.00	407.00	407.35	407.69	2450094	9988.90	49386	1356889	55.38
MAXIND	EQ	23-Dec-2021	74.85	75.30	75.30	74.75	75.20	75.00	75.02	61515	46.15	314	49809	80.97
MAXVIL	EQ	23-Dec-2021	129.85	132.50	132.50	124.60	127.20	127.30	127.50	191255	243.86	4465	108714	56.84
MAYURUNIQ	EQ	23-Dec-2021	545.80	548.55	571.00	545.00	567.20	564.65	557.46	153078	853.35	9314	45129	29.48
MAZDA	EQ	23-Dec-2021	608.40	623.10	623.10	604.90	610.00	610.40	613.86	4488	27.55	217	2081	46.37
MAZDOCK	EQ	23-Dec-2021	253.35	255.70	263.00	255.10	259.70	259.95	259.64	350761	910.70	8241	118960	33.91
MBAPL	EQ	23-Dec-2021	176.35	179.30	182.40	173.00	173.00	175.60	178.71	29959	53.54	411	20030	66.86
MBECL	BE	23-Dec-2021	7.20	7.20	7.40	7.00	7.20	7.15	7.13	162679	11.60	325	-	-
MBLINFRA	EQ	23-Dec-2021	29.70	30.15	31.80	29.25	30.60	30.65	30.55	616973	188.50	2816	222946	36.14
MCDHOLDING	BE	23-Dec-2021	119.55	125.50	125.50	124.95	125.50	125.50	125.33	10969	13.75	144	-	-
MCDOWELL-N	EQ	23-Dec-2021	903.75	908.00	909.60	897.90	903.00	904.15	903.86	878774	7942.89	32487	308763	35.14
MCL	EQ	23-Dec-2021	32.90	33.40	33.50	33.00	33.40	33.40	33.32	14196	4.73	167	10052	70.81
MCLEODRUSS	EQ	23-Dec-2021	25.60	27.00	27.40	25.90	26.60	26.65	26.76	688872	184.32	2756	418575	60.76
MCX	EQ	23-Dec-2021	1608.95	1616.00	1625.65	1590.55	1593.30	1594.65	1602.86	317407	5087.59	18043	85441	26.92
MEDICAMEQ	EQ	23-Dec-2021	840.75	849.40	959.40	823.60	928.80	924.80	908.88	137074	1245.84	7088	59327	43.28
MEDPLUS	EQ	23-Dec-2021	796.00	1040.00	1143.90	1040.00	1120.00	1121.15	1087.41	18407607	200165.48	653801	9461084	51.40
MEGASOFT	BE	23-Dec-2021	60.40	60.40	63.40	57.40	63.40	63.40	59.91	1487464	891.13	3364	-	-
MENONBE	EQ	23-Dec-2021	78.50	78.55	80.55	78.00	79.40	79.40	79.44	25964	20.62	605	13683	52.70
MEP	BE	23-Dec-2021	18.75	18.95	19.50	18.45	18.65	18.60	18.85	238521	44.96	504	-	-
MERCATOR	BE	23-Dec-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	285010	5.56	104	-	-
METALFORGE	BZ	23-Dec-2021	6.80	6.80	6.80	6.50	6.80	6.80	6.63	25338	1.68	138	-	-
METROBRAND	EQ	23-Dec-2021	493.35	499.90	512.00	478.00	480.00	480.60	490.62	2173869	10665.46	62470	594416	27.34
METROPOLIS	EQ	23-Dec-2021	3288.50	3310.60	3421.10	3208.65	3239.00	3242.30	3325.73	518052	17229.01	36442	132966	25.67
MFL	EQ	23-Dec-2021	730.70	732.05	767.20	732.05	764.40	762.70	762.44	115549	880.99	3306	55380	47.93
MFSL	EQ	23-Dec-2021	951.95	953.25	969.90	953.25	964.00	963.50	963.45	128365	1236.73	8676	41439	32.28
MGEL	BE	23-Dec-2021	114.50	110.00	114.50	110.00	114.25	114.25	113.98	23678	26.99	85	-	-
MGL	EQ	23-Dec-2021	850.95	852.90	864.75	852.90	858.00	858.20	859.17	541699	4654.12	12922	327816	60.52
MHHL	SM	23-Dec-2021	24.55	24.55	24.95	24.55	24.95	24.75	24.75	6000	1.49	2	6000	100.00
MHRIL	EQ	23-Dec-2021	193.10	196.30	196.30	191.60	193.55	192.65	193.20	190894	368.81	9065	107691	56.41
MICEL	BE	23-Dec-2021	16.30	17.10	17.10	17.10	17.10	17.10	17.10	30576	5.23	76	-	-
MIDHANI	EQ	23-Dec-2021	180.25	181.20	182.50	178.40	179.00	179.15	180.55	133862	241.69	3198	52046	38.88
MINDACORP	EQ	23-Dec-2021	171.65	172.40	174.00	169.20	171.10	171.35	171.97	822414	1414.31	12432	192033	23.35
MINDAIND	EQ	23-Dec-2021	1187.65	1200.00	1238.00	1145.70	1160.00	1167.40	1188.50	1821323	21646.37	92475	180835	9.93
MINDSPACE	RR	23-Dec-2021	327.77	328.70	328.70	321.30	326.84	325.68	325.79	49421	161.01	911	43380	87.78
MINDTECK	EQ	23-Dec-2021	159.20	161.50	162.70	153.00	158.20	159.40	158.53	143702	227.82	4538	67776	47.16
MINDTREE	EQ	23-Dec-2021	4533.60	4550.00	4632.25	4545.00	4590.00	4592.25	4589.56	531536	24395.19	30953	124247	23.38
MIRCELECTR	EQ	23-Dec-2021	26.25	27.10	27.55	25.80	27.55	27.55	27.20	1808423	491.97	3600	1011322	55.92
MIRZAINT	EQ	23-Dec-2021	114.05	114.75	121.50	114.50	119.30	119.30	118.98	1477621	1758.12	20011	474770	32.13
MITTAL	EQ	23-Dec-2021	11.35	13.60	13.60	12.50	13.60	13.60	13.45	825801	111.08	2490	690384	83.60
MKPL	SM	23-Dec-2021	132.00	125.40	125.40	125.40	125.40	125.40	125.40	2000	2.51	1	2000	100.00
MMFL	EQ	23-Dec-2021	749.60	770.00	785.00	750.10	752.00	750.75	759.11	12298	93.36	923	6590	53.59
MMP	EQ	23-Dec-2021	145.40	147.00	152.55	143.50	147.50	145.15	146.94	6635	9.75	235	3230	48.68
MMTC	EQ	23-Dec-2021	42.80	43.00	47.80	43.00	47.00	47.00	46.29	24749338	11456.20	69314	3798434	15.35
MODIRUBBER	BE	23-Dec-2021	79.30	79.95	79.95	76.55	78.85	78.85	77.69	1476	1.15	49	-	-
MODISNME	EQ	23-Dec-2021	78.15	78.50	80.95	78.50	79.05	79.90	79.67	58147	46.33	947	39944	68.69
MOGSEC	EQ	23-Dec-2021	49.26	49.29	49.29	49.22	49.27	49.27	49.27	264	0.13	23	261	98.86
MOHITIND	EQ	23-Dec-2021	14.00	14.65	14.65	13.90	14.00	14.00	14.12	12541	1.77	150	7303	58.23
MOIL	EQ	23-Dec-2021	177.45	178.50	181.80	178.15	179.50	179.70	179.90	893711	1607.80	8991	411893	46.09
MOKSH	EQ	23-Dec-2021	42.65	43.00	43.75	42.50	43.75	43.75	43.43	920431	399.76	1137	792020	86.05
MOL	EQ	23-Dec-2021	102.05	102.95	114.00	102.20	110.70	111.20	110.41	2241428	2474.69	20472	940606	41.96
MOLDTECH	EQ	23-Dec-2021	77.40	78.90	85.10	78.10	85.10	84.80	83.51	225651	188.44	2856	113009	50.08
MOLDTKPAC	EQ	23-Dec-2021	747.30	754.00	777.00	748.70	768.00	773.20	766.90	53886	413.25	5612	23093	42.86
MOLDTKPAC	W1	23-Dec-2021	536.00	531.00	624.95	531.00	575.00	601.85	579.48	241	1.40	35	196	81.33
MOM100	EQ	23-Dec-2021	31.21	31.60	31.69	31.23	31.48	31.42	31.48	55521	17.48	1009	33079	59.58
MOM50	EQ	23-Dec-2021	168.69	171.99	172.75	168.68	172.75	172.12	170.39	924	1.57	60	408	44.16
MON100	EQ	23-Dec-2021	118.54	120.90	120.90	119.10	119.83	119.78	119.90	325220	389.93	3465	197673	60.78
MONTECARLO	EQ	23-Dec-2021	576.50	582.40	603.70	575.00	577.10	578.60	586.44	71852	421.37	4376	30435	42.36
MORARJEE	EQ	23-Dec-2021	24.05	25.95	26.45	25.00	26.45	26.45	26.29	47812	12.57	164	37302	78.02
MOREPENLAB	EQ	23-Dec-2021	52.20	52.80	56.25	52.30	55.25	55.30	54.69	3741575	2046.40	16823	1484703	39.68
MOTHERSUMI	EQ	23-Dec-2021	215.55	217.20	219.50	213.70	214.50	214.40	216.05	4854493	10488.12	48683	1259899	25.95
MOTILALOFS	EQ	23-Dec-2021	918.15	923.90	931.75	912.65	914.10	918.40	924.52	113261	1047.12	6623	45053	39.78
MOTOGENFIN	BE	23-Dec-2021	30.15	29.60	30.75	29.05	30.10	30.05	29.57	12566	3.72	137	-	-
MPHASIS	EQ	23-Dec-2021	3169.20	3194.80	3220.00	3156.70	3193.00	3186.40	3183.48	345682	11004.73	13501	222642	64.41
MPSLTD	EQ	23-Dec-2021	604.15	607.20	648.70	607.20	643.00	643.70	630.98	21403	135.05	2561	8172	38.18
MPTODAY	SM	23-Dec-2021	30.50	29.00	29.00	29.00	29.00	29.00	29.00	2000	0.58	1	2000	100.00
MRF	EQ	23-Dec-2021	70549.45	70990.00	71500.00	70700.05	70883.65	71029.60	71062.93	8715	6193.13	4776	4068	46.68
MRO-TEK	EQ	23-Dec-2021	53.95	55.10	56.40	54.10	55.30	55.35	55.21	5868	3.24	158	2853	48.62
MRPL	EQ	23-Dec-2021	42.50	43.20	43.20	42.65	42.70	42.80	42.87	358410	153.66	2509	184049	51.35
MSPL	EQ	23-Dec-2021	10.10	10.20	10.55	9.95	10.00	10.00	10.17	937424	95.36	1630	671239	71.60
MSTCLTD	EQ	23-Dec-2021	327.65	330.10	336.50	330.10	333.20	333.10	333.15	240573	801.46	5614	80986	33.66
MTARTECH	EQ	23-Dec-2021	2295.00	2328.00	2339.70	2260.00	2276.00	2274.30	2292.88	85459	1959.47	10144	25093	29.36
MTEDUCARE	EQ	23-Dec-2021	9.30	9.75	9.75	9.10	9.20	9.15	9.21	405986	37.38	780	269202	66.31
MTNL	EQ	23-Dec-2021	27.90	28.05	30.65	27.05	30.65	30.50	29.85	30996462	9253.97	43636	8058754	26.00
MUKANDLTD	EQ	23-Dec-2021	126.00	129.70	129.95	126.00	126.50	126.55	126.79	17979	22.79	324	15585	86.68
MUKTAARTS	EQ	23-Dec-2021	45.95	45.95	46.95	45.85	46.65	46.70	46.51	24350	11.33	325	17428	71.57
MUNJALAU	EQ	23-Dec-2021	49.55	49.95	50.95	49.95	50.95	50.60	50.46	46489	23.46	886	25772	55.44
MUNJALSHOW	EQ	23-Dec-2021	118.05	118.20	120.10	116.55	117.95	117.65	118.34	25534	30.22	841	16930	66.30
MURUDCERA	EQ	23-Dec-2021	26.00	26.25	26.80	25.80	26.00	26.00	26.27	77498	20.36	478	41356	53.36
MUTHOOTCAP	EQ	23-Dec-2021	348.35	350.00	351.45	347.00	347.70	347.60	348.96	7463	26.04	362	5307	71.11
MUTHOOTFIN	EQ	23-Dec-2021	1445.25	1459.45	1500.00	1453.15	1492.00	1494.20	1489.50	1390890	20717.25	71840	354760	25.51
NABARD	N2	23-Dec-2021	1257.00	1258.30	1261.00	1258.00	1261.00	1261.00	1258.94	144	1.81	4	109	75.69
NACLIND	EQ	23-Dec-2021	86.00	86.00	86.70	84.10	84.10	84.55	85.00	152516	129.65	2955	81682	53.56
NAGAFERT	EQ	23-Dec-2021	11.40	11.60	11.70	11.15	11.30	11.30	11.47	1079031	123.73	1660	666102	61.73
NAGREEKEXP	EQ	23-Dec-2021	32.85	33.50	33.80	32.60	33.50	33.55	33.13	6980	2.31	80	4894	70.11
NAHARCAP	EQ	23-Dec-2021	314.50	323.00	330.00	313.15	329.75	327.65	324.95	20141	65.45	918	14581	72.39
NAHARINDUS	EQ	23-Dec-2021	112.60	114.50	116.85	113.45	115.50	116.20	115.23	26781	30.86	353	18921	70.65
NAHARPOLY	EQ	23-Dec-2021	252.65	257.30	257.30	247.85	248.15	249.90	250.91	16746	42.02	549	8896	53.12
NAHARSPING	BE	23-Dec-2021	501.35	502.50	514.90	493.00	498.00	495.80	505.40	13432	67.89	264	-	-
NAM-INDIA	EQ	23-Dec-2021	329.70	333.70	338.20	330.00	336.50	336.15	335.16	707866	2372.50	10522	225420	31.85
NATCOPHARM	EQ	23-Dec-2021	830.05	838.00	847.95	832.05	832.05	840.55	841.90	385722	3247.38	14795	246704	63.96
NATHBIOGEN	EQ	23-Dec-2021	252.50	256.70	256.70	247.25	251.80	251.70	251.37	25872	65.03	1326	13167	50.89
NATIONALUM	EQ	23-Dec-2021	103.20	104.00	105.95	103.30	103.45	103.80	104.51	27931088	29191.83	68060	5473677	19.60
NATNLSTEEL	BE	23-Dec-2021	4.40	4.35	4.60	4.20	4.50	4.55	4.40	51774	2.28	86	-	-
NAUKRI	EQ	23-Dec-2021	5284.55	5330.00	5400.00	5290.00	5400.00	5386.15	5352.57	203252	10879.22	18010	87848	43.22
NAVINFLUOR	EQ	23-Dec-2021	3996.55	4017.60	4066.90	3988.00	4019.10	4006.95	4024.07	78939	3176.56	8589	22644	28.69
NAVKARCORP	EQ	23-Dec-2021	38.95	39.60	41.40	39.00	40.50	40.75	40.38	811965	327.84	4923	316680	39.00
NAVNETEDUL	EQ	23-Dec-2021	89.55	90.45	93.00	89.75	89.85	90.30	90.31	152143	137.40	1556	128537	84.48
NAZARA	BE	23-Dec-2021	2211.50	2219.95	2283.80	2215.00	2253.00	2251.20	2247.72	9805	220.39	1241	-	-
NBCC	EQ	23-Dec-2021	41.80	42.20	43.30	41.80	42.60	42.60	42.52	3507693	1491.44	13275	1384239	39.46
NBIFIN	EQ	23-Dec-2021	2362.20	2363.20	2363.20	2300.00	2300.00	2301.70	2330.80	159	3.71	42	104	65.41
NBVENTURES	EQ	23-Dec-2021	108.15	108.50	111.50	108.50	111.25	110.65	110.27	113480	125.14	2349	63002	55.52
NCC	EQ	23-Dec-2021	68.70	69.55	70.35	69.10	69.90	69.85	69.73	1968332	1372.48	10382	771533	39.20
NCLIND	EQ	23-Dec-2021	212.95	214.00	218.30	212.95	214.35	213.70	214.78	76294	163.86	2080	28178	36.93
NCPSESDL24	EQ	23-Dec-2021	107.33	107.33	107.33	107.28	107.32	107.32	107.30	7997	8.58	9	7997	100.00
NDGL	EQ	23-Dec-2021	1336.55	1338.00	1359.95	1338.00	1339.00	1339.70	1341.68	17	0.23	12	12	70.59
NDL	EQ	23-Dec-2021	115.95	116.00	116.90	110.50	111.00	111.95	113.92	85387	97.28	1493	58466	68.47
NDRAUTO	EQ	23-Dec-2021	320.35	322.00	352.35	316.75	352.35	352.35	343.14	21019	72.12	610	5591	26.60
NDTV	EQ	23-Dec-2021	126.00	126.10	129.70	120.80	121.30	121.65	124.97	300649	375.72	7419	117843	39.20
NECCLTD	EQ	23-Dec-2021	18.95	18.75	19.50	18.75	19.30	19.35	19.15	61295	11.74	440	38974	63.58
NECLIFE	EQ	23-Dec-2021	26.75	27.20	27.20	26.30	26.40	26.45	26.63	483290	128.69	2075	261762	54.16
NELCAST	EQ	23-Dec-2021	84.20	85.05	85.65	82.20	82.65	82.95	83.94	64622	54.25	1640	30935	47.87
NELCO	BE	23-Dec-2021	733.50	769.00	770.00	730.00	742.00	740.35	755.27	58938	445.14	2282	-	-
NEOGEN	EQ	23-Dec-2021	1648.10	1641.00	1667.00	1600.00	1620.00	1617.25	1633.48	56465	922.35	9990	21735	38.49
NESCO	EQ	23-Dec-2021	575.70	578.60	586.95	571.00	572.00	573.00	579.03	43355	251.04	3144	25202	58.13
NESTLEIND	EQ	23-Dec-2021	19190.60	19295.00	19299.95	19155.00	19171.00	19208.55	19216.13	47569	9140.92	14680	29833	62.72
NETF	EQ	23-Dec-2021	176.22	174.00	180.00	170.00	174.03	174.22	174.78	529294	925.11	419	278506	52.62
NETFCONSUM	EQ	23-Dec-2021	74.46	74.46	75.90	74.46	74.75	74.73	74.84	7681	5.75	116	7537	98.13
NETFDIVOPP	EQ	23-Dec-2021	44.26	45.15	45.15	43.71	44.30	44.38	44.69	756	0.34	42	585	77.38
NETFGILT5Y	EQ	23-Dec-2021	49.28	49.27	49.34	49.06	49.27	49.27	49.22	8071	3.97	61	21	0.26
NETFIT	EQ	23-Dec-2021	37.83	37.82	38.35	37.45	38.25	38.11	38.09	981494	373.81	2997	547742	55.81
NETFLTGILT	EQ	23-Dec-2021	22.71	22.72	22.86	22.72	22.84	22.80	22.82	10615	2.42	180	8531	80.37
NETFMID150	EQ	23-Dec-2021	113.73	111.00	115.37	111.00	115.21	115.10	114.92	46282	53.19	984	26134	56.47
NETFNIF100	EQ	23-Dec-2021	178.14	180.29	180.29	178.39	179.00	179.10	179.14	5617	10.06	148	3914	69.68
NETFNV20	EQ	23-Dec-2021	97.34	98.59	98.80	97.40	98.74	98.72	98.42	905	0.89	100	753	83.20
NETFPHARMA	EQ	23-Dec-2021	13.55	13.64	13.68	13.55	13.66	13.64	13.63	340782	46.44	507	243969	71.59
NETFSDL26	EQ	23-Dec-2021	106.97	106.83	106.89	106.82	106.83	106.83	106.87	136	0.15	14	80	58.82
NETWORK18	EQ	23-Dec-2021	88.40	89.20	91.00	86.85	87.10	87.25	88.53	1261527	1116.80	7167	482557	38.25
NEULANDLAB	EQ	23-Dec-2021	1617.45	1625.00	1648.00	1562.20	1589.25	1579.95	1627.29	68574	1115.90	4283	39599	57.75
NEWGEN	EQ	23-Dec-2021	583.30	583.50	589.90	577.40	580.05	579.95	580.42	163172	947.08	7044	135500	83.04
NFL	EQ	23-Dec-2021	50.00	50.35	51.00	50.10	50.35	50.40	50.53	394059	199.10	2620	154408	39.18
NGIL	BE	23-Dec-2021	254.25	265.00	266.95	241.55	266.95	266.20	245.70	236232	580.43	733	-	-
NH	EQ	23-Dec-2021	564.45	569.90	577.80	562.85	569.95	572.60	570.81	107965	616.28	8344	27850	25.80
NHAI	N1	23-Dec-2021	1019.33	1019.00	1019.50	1018.11	1019.00	1019.00	1019.00	202823	2066.76	29	202823	100.00
NHAI	N2	23-Dec-2021	1186.09	1184.01	1190.00	1184.00	1185.51	1186.05	1187.38	2483	29.48	14	1268	51.07
NHAI	N6	23-Dec-2021	1302.00	1303.00	1306.00	1303.00	1306.00	1306.00	1305.30	339	4.42	19	288	84.96
NHAI	N8	23-Dec-2021	1140.00	1140.00	1140.00	1135.11	1135.11	1135.11	1136.17	500	5.68	4	500	100.00
NHAI	NA	23-Dec-2021	1252.72	1251.00	1255.00	1251.00	1255.00	1255.00	1253.89	83	1.04	3	83	100.00
NHAI	NC	23-Dec-2021	1110.00	1111.00	1111.11	1111.00	1111.11	1111.11	1111.00	26	0.29	2	26	100.00
NHAI	ND	23-Dec-2021	1236.00	1236.00	1236.00	1236.00	1236.00	1236.00	1236.00	1	0.01	1	1	100.00
NHAI	NE	23-Dec-2021	1221.10	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	19	0.23	3	19	100.00
NHBTF2014	N6	23-Dec-2021	7379.00	7379.00	7379.00	7340.00	7340.00	7340.00	7342.44	16	1.17	3	16	100.00
NHBTF2023	N6	23-Dec-2021	6525.00	6525.00	6525.00	6525.00	6525.00	6525.00	6525.00	8	0.52	1	8	100.00
NHIT	IV	23-Dec-2021	105.00	105.00	105.00	105.00	105.00	105.00	105.00	600000	630.00	2	600000	100.00
NHPC	EQ	23-Dec-2021	31.00	31.05	31.35	30.80	30.90	30.90	31.02	2121388	657.98	8609	824168	38.85
NHPC	N4	23-Dec-2021	1121.72	1115.50	1169.99	1115.50	1169.99	1169.99	1138.67	17	0.19	3	7	41.18
NHPC	N6	23-Dec-2021	1446.74	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	50	0.72	1	50	100.00
NIACL	EQ	23-Dec-2021	137.65	138.90	139.15	133.70	134.75	134.80	135.12	535357	723.35	7420	216282	40.40
NIBL	EQ	23-Dec-2021	22.50	23.70	23.70	21.50	22.20	22.05	22.35	30373	6.79	361	19367	63.76
NIDAN	SM	23-Dec-2021	50.40	52.90	52.90	51.20	52.90	52.90	52.74	53000	27.95	50	40000	75.47
NIFTYBEES	EQ	23-Dec-2021	183.33	187.50	187.50	183.50	183.95	184.10	184.32	2003481	3692.87	16626	667504	33.32
NIITLTD	EQ	23-Dec-2021	406.00	407.90	424.95	407.50	411.50	412.00	416.48	764470	3183.87	21055	234086	30.62
NILAINFRA	BE	23-Dec-2021	6.20	6.45	6.45	6.10	6.15	6.15	6.23	115006	7.17	394	-	-
NILASPACES	BE	23-Dec-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	94154	3.39	191	-	-
NILKAMAL	EQ	23-Dec-2021	2380.15	2380.00	2403.25	2352.50	2365.00	2380.35	2380.92	2176	51.81	621	1048	48.16
NIPPOBATRY	EQ	23-Dec-2021	465.00	461.00	472.50	450.05	454.20	454.60	462.16	16170	74.73	1101	9589	59.30
NIRAJ	EQ	23-Dec-2021	32.25	33.50	33.50	31.10	31.50	31.55	32.14	98698	31.72	868	60165	60.96
NITCO	EQ	23-Dec-2021	30.65	30.95	31.40	29.65	30.00	30.05	30.49	251201	76.59	1416	142431	56.70
NITINFIRE	BZ	23-Dec-2021	1.65	1.70	1.70	1.60	1.70	1.65	1.70	160630	2.72	134	-	-
NITINSPIN	BE	23-Dec-2021	240.50	241.00	244.90	239.25	240.65	241.60	241.60	37949	91.69	476	-	-
NITIRAJ	BE	23-Dec-2021	75.50	78.00	79.00	76.50	78.95	78.70	78.10	31100	24.29	125	-	-
NKIND	EQ	23-Dec-2021	30.35	29.65	32.65	29.65	30.75	30.85	30.68	1152	0.35	40	982	85.24
NLCINDIA	EQ	23-Dec-2021	59.10	59.55	59.70	58.75	58.90	58.90	59.10	920980	544.26	5025	433140	47.03
NMDC	EQ	23-Dec-2021	133.95	134.75	137.00	134.50	134.80	134.95	135.52	4780545	6478.57	21856	1536704	32.14
NOCIL	EQ	23-Dec-2021	221.80	223.75	225.90	222.40	222.50	223.10	224.09	327295	733.43	5508	119704	36.57
NOIDATOLL	EQ	23-Dec-2021	7.30	7.50	7.65	7.30	7.65	7.65	7.58	118033	8.94	215	79053	66.98
NOVARTIND	EQ	23-Dec-2021	780.90	788.00	808.00	782.05	784.00	785.15	795.81	22891	182.17	3547	6910	30.19
NPBET	EQ	23-Dec-2021	179.06	180.97	183.97	180.02	182.40	182.33	181.92	189	0.34	28	147	77.78
NRAIL	EQ	23-Dec-2021	241.60	246.00	247.80	237.40	240.00	238.65	240.50	9147	22.00	428	6747	73.76
NRBBEARING	EQ	23-Dec-2021	149.65	150.85	158.00	148.45	155.10	155.45	153.23	457985	701.75	9436	147390	32.18
NRL	ST	23-Dec-2021	60.00	74.00	77.70	70.35	77.70	77.70	74.64	2842000	2121.17	920	2842000	100.00
NSIL	EQ	23-Dec-2021	1540.65	1540.00	1577.80	1514.25	1560.00	1560.00	1558.55	471	7.34	61	421	89.38
NTL	BE	23-Dec-2021	2.75	2.85	2.85	2.80	2.85	2.85	2.85	100715	2.87	196	-	-
NTPC	EQ	23-Dec-2021	122.55	123.10	125.40	122.80	124.35	124.55	124.50	9836979	12246.74	46877	5533786	56.25
NTPC	N4	23-Dec-2021	1130.55	1130.55	1184.00	1110.00	1149.90	1149.90	1142.89	85	0.97	8	84	98.82
NTPC	N5	23-Dec-2021	1300.00	1240.00	1250.00	1240.00	1250.00	1250.00	1249.09	110	1.37	2	110	100.00
NTPC	N6	23-Dec-2021	1365.00	1365.00	1374.00	1365.00	1365.19	1366.59	1367.44	1781	24.35	11	1768	99.27
NTPC	N7	23-Dec-2021	14.06	14.03	14.15	14.03	14.06	14.06	14.05	33678	4.73	95	23628	70.16
NTPC	NA	23-Dec-2021	1500.00	1335.00	1335.00	1330.00	1335.00	1332.50	1334.24	33	0.44	4	33	100.00
NTPC	NB	23-Dec-2021	1100.00	1100.01	1100.01	1100.01	1100.01	1100.01	1100.01	1	0.01	1	1	100.00
NTPC	NC	23-Dec-2021	1193.00	1194.00	1194.61	1194.00	1194.61	1194.61	1194.31	2	0.02	2	1	50.00
NTPC	ND	23-Dec-2021	1299.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1	0.01	1	1	100.00
NUCLEUS	EQ	23-Dec-2021	496.50	493.20	525.80	493.20	524.05	523.10	515.87	167283	862.97	10037	44035	26.32
NURECA	EQ	23-Dec-2021	1417.70	1410.00	1438.15	1406.00	1412.00	1416.25	1420.70	3819	54.26	955	1439	37.68
NUVOCO	EQ	23-Dec-2021	503.40	506.00	509.70	502.50	503.25	503.20	505.02	49860	251.80	4736	27169	54.49
NXTDIGITAL	EQ	23-Dec-2021	370.15	365.60	388.50	365.60	382.80	384.85	378.29	35766	135.30	1351	12518	35.00
NYKAA	EQ	23-Dec-2021	2010.45	2029.80	2134.00	2015.00	2117.00	2121.55	2072.31	1408567	29189.90	73941	404512	28.72
OAL	EQ	23-Dec-2021	690.95	691.00	714.90	678.00	680.00	682.70	690.83	26851	185.49	1861	20021	74.56
OBEROIRLTY	EQ	23-Dec-2021	848.15	856.60	877.95	848.25	864.45	866.40	866.52	992912	8603.79	26074	167578	16.88
OCCL	EQ	23-Dec-2021	938.90	947.00	950.00	928.00	946.10	941.50	941.52	3698	34.82	343	2679	72.44
OFSS	EQ	23-Dec-2021	3995.80	3995.80	4029.85	3980.50	3995.00	3993.70	4001.29	81378	3256.17	7175	51690	63.52
OIL	EQ	23-Dec-2021	181.35	183.90	183.95	177.75	180.15	180.10	180.62	649968	1173.99	9672	239573	36.86
OILCOUNTUB	BE	23-Dec-2021	9.60	9.80	10.05	9.50	10.00	9.85	9.78	28186	2.76	151	-	-
OLECTRA	BE	23-Dec-2021	813.75	819.00	821.00	800.55	803.00	803.05	810.52	56277	456.14	3041	-	-
OMAXAUTO	EQ	23-Dec-2021	50.95	50.95	51.70	50.15	50.15	50.95	50.97	21554	10.99	222	15924	73.88
OMAXE	EQ	23-Dec-2021	70.80	71.00	71.70	70.00	70.00	70.10	70.64	23841	16.84	314	15648	65.63
OMINFRAL	EQ	23-Dec-2021	35.95	36.55	36.55	33.60	33.95	33.90	34.63	338179	117.12	2802	200505	59.29
OMKARCHEM	BE	23-Dec-2021	39.75	41.70	41.70	39.00	41.60	41.65	41.42	89626	37.12	403	-	-
ONELIFECAP	EQ	23-Dec-2021	12.90	13.45	13.50	12.55	13.50	13.50	13.21	140387	18.55	436	84561	60.23
ONEPOINT	BE	23-Dec-2021	77.30	76.80	80.90	76.80	77.35	77.60	78.22	34831	27.24	211	-	-
ONGC	EQ	23-Dec-2021	136.80	138.50	141.00	137.15	140.50	140.50	139.53	6324169	8823.94	46292	2505214	39.61
ONMOBILE	EQ	23-Dec-2021	98.20	98.55	101.00	98.55	99.55	99.40	99.61	255188	254.20	4151	116745	45.75
ONWARDTEC	EQ	23-Dec-2021	272.15	275.40	285.75	275.35	284.00	284.35	283.17	48506	137.36	1458	34786	71.71
OPTIEMUS	EQ	23-Dec-2021	311.20	317.00	317.95	300.15	306.00	305.10	309.36	66371	205.33	1910	41749	62.90
ORBTEXP	EQ	23-Dec-2021	68.65	71.00	71.00	68.60	68.80	69.05	69.46	9753	6.77	265	6060	62.13
ORCHPHARMA	BE	23-Dec-2021	389.15	404.90	404.90	389.10	389.10	391.35	391.37	3283	12.85	84	-	-
ORICONENT	EQ	23-Dec-2021	39.00	39.50	41.00	39.00	39.00	39.30	40.21	889301	357.59	5536	369003	41.49
ORIENTABRA	EQ	23-Dec-2021	28.30	28.90	29.10	27.60	27.70	27.70	28.05	99026	27.78	822	62481	63.10
ORIENTALTL	EQ	23-Dec-2021	10.55	10.85	11.10	10.15	10.65	10.55	10.71	158621	16.98	645	75894	47.85
ORIENTBELL	EQ	23-Dec-2021	337.45	337.95	341.00	335.95	336.00	336.95	337.84	27281	92.17	726	24234	88.83
ORIENTCEM	EQ	23-Dec-2021	157.35	157.35	161.90	155.50	156.50	156.35	157.45	231962	365.22	4615	133684	57.63
ORIENTELEC	EQ	23-Dec-2021	367.25	368.00	379.00	368.00	371.70	370.40	373.37	79291	296.05	4979	30192	38.08
ORIENTHOT	EQ	23-Dec-2021	39.10	39.50	39.95	38.00	38.10	38.10	38.71	109229	42.29	1733	54866	50.23
ORIENTLTD	EQ	23-Dec-2021	70.05	70.00	72.00	69.55	72.00	71.60	71.11	4834	3.44	95	3943	81.57
ORIENTPPR	EQ	23-Dec-2021	30.90	31.20	31.60	30.90	31.10	31.10	31.25	770748	240.87	2917	207286	26.89
ORISSAMINE	EQ	23-Dec-2021	2292.20	2340.00	2353.95	2299.85	2325.00	2319.80	2332.30	4067	94.85	1188	1431	35.19
ORTEL	BZ	23-Dec-2021	1.50	1.50	1.55	1.50	1.50	1.50	1.50	52988	0.80	20	-	-
ORTINLAB	EQ	23-Dec-2021	32.75	32.75	33.85	28.45	31.60	32.30	31.94	181662	58.03	1600	75080	41.33
OSIAHYPER	SM	23-Dec-2021	225.00	225.00	225.00	225.00	225.00	225.00	225.00	800	1.80	2	800	100.00
OSWALAGRO	EQ	23-Dec-2021	31.80	32.70	33.35	32.30	33.35	33.35	33.01	163093	53.83	835	112237	68.82
OSWALSEEDS	SM	23-Dec-2021	45.00	44.50	47.10	44.50	47.10	47.10	45.80	8000	3.66	2	8000	100.00
PAGEIND	EQ	23-Dec-2021	39174.35	39270.00	39900.00	39000.00	39695.00	39790.65	39411.24	14145	5574.72	5915	6466	45.71
PAISALO	EQ	23-Dec-2021	681.60	688.00	696.00	673.55	679.20	683.10	682.97	44149	301.52	2337	16094	36.45
PALASHSECU	EQ	23-Dec-2021	83.00	83.15	85.50	82.35	83.35	83.45	83.66	4607	3.85	126	2870	62.30
PALREDTEC	BE	23-Dec-2021	218.40	221.40	229.30	218.00	226.50	226.30	226.52	23686	53.65	291	-	-
PANACEABIO	EQ	23-Dec-2021	194.10	196.00	198.00	193.20	195.00	194.95	196.08	57741	113.22	1707	20316	35.18
PANACHE	EQ	23-Dec-2021	66.45	67.80	67.80	64.50	66.00	65.30	65.77	8568	5.64	154	4935	57.60
PANAMAPET	EQ	23-Dec-2021	251.30	251.40	253.70	246.00	248.50	249.20	249.75	59364	148.26	2671	32578	54.88
PANSARI	BE	23-Dec-2021	122.20	116.10	128.30	116.10	128.30	128.30	119.20	4982	5.94	90	-	-
PAR	EQ	23-Dec-2021	193.45	193.45	196.40	186.00	192.90	192.50	190.32	14688	27.95	482	8440	57.46
PARACABLES	BE	23-Dec-2021	12.85	13.00	13.25	12.30	12.65	12.65	12.67	133969	16.98	565	-	-
PARAGMILK	EQ	23-Dec-2021	108.00	108.55	109.75	108.10	108.40	108.60	108.92	227871	248.21	3193	97549	42.81
PARAS	EQ	23-Dec-2021	699.70	707.00	713.00	695.05	697.30	698.15	701.57	117659	825.46	6354	48398	41.13
PARSVNATH	EQ	23-Dec-2021	21.90	22.45	22.90	21.80	22.10	22.10	22.33	712592	159.15	2397	377619	52.99
PARTYCRUS	SM	23-Dec-2021	70.85	74.35	74.35	71.10	72.70	72.70	73.49	40000	29.39	20	26000	65.00
PASHUPATI	SM	23-Dec-2021	79.00	78.50	82.00	78.50	81.00	81.00	80.88	6400	5.18	4	3200	50.00
PASUPTAC	EQ	23-Dec-2021	33.45	34.10	40.10	33.65	40.10	39.85	38.50	1660382	639.31	7093	779051	46.92
PATELENG	EQ	23-Dec-2021	28.45	28.70	29.50	28.50	28.75	28.80	29.00	2708291	785.40	5841	1267475	46.80
PATINTLOG	EQ	23-Dec-2021	14.30	14.60	15.20	14.45	14.75	14.95	14.86	288367	42.85	629	175267	60.78
PATINTPP	E1	23-Dec-2021	4.65	4.95	5.10	4.65	4.90	5.00	4.96	225036	11.17	334	174937	77.74
PATSPINLTD	EQ	23-Dec-2021	10.20	10.25	10.70	10.25	10.70	10.70	10.51	64518	6.78	171	47947	74.32
PAYTM	EQ	23-Dec-2021	1342.20	1358.45	1385.00	1344.00	1347.20	1348.80	1360.81	1268283	17258.93	57725	469317	37.00
PBAINFRA	EQ	23-Dec-2021	12.90	13.20	13.50	12.75	13.50	13.40	13.15	22580	2.97	147	19982	88.49
PCJEWELLER	EQ	23-Dec-2021	24.60	24.95	25.80	24.55	25.00	25.10	25.05	1200946	300.80	3220	555482	46.25
PDMJEPAPER	EQ	23-Dec-2021	34.10	34.75	34.95	34.15	34.90	34.80	34.67	108457	37.60	831	79474	73.28
PDSMFL	EQ	23-Dec-2021	1643.75	1675.65	1720.00	1638.00	1670.10	1664.90	1666.03	5233	87.18	455	3998	76.40
PEARLPOLY	EQ	23-Dec-2021	17.75	17.75	18.35	17.20	17.25	17.25	17.62	64848	11.43	553	51234	79.01
PEL	EQ	23-Dec-2021	2590.00	2591.00	2609.80	2572.00	2599.00	2599.25	2594.91	342660	8891.71	23191	132297	38.61
PENIND	EQ	23-Dec-2021	31.60	31.90	32.10	31.35	31.35	31.70	31.71	456442	144.74	1963	295082	64.65
PENINLAND	BE	23-Dec-2021	15.35	15.75	15.75	14.60	15.15	15.05	15.06	168870	25.43	373	-	-
PERSISTENT	EQ	23-Dec-2021	4539.60	4570.00	4678.00	4520.05	4678.00	4629.70	4590.38	270852	12433.13	22069	124692	46.04
PETRONET	EQ	23-Dec-2021	212.55	213.00	219.50	212.55	218.05	218.65	217.04	1528471	3317.42	14300	436206	28.54
PFC	EQ	23-Dec-2021	117.05	117.50	120.60	117.50	120.45	120.40	119.59	3150315	3767.35	18982	1195185	37.94
PFC	N2	23-Dec-2021	1157.95	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	315	3.70	3	315	100.00
PFC	N4	23-Dec-2021	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	515	5.23	6	515	100.00
PFC	N5	23-Dec-2021	1179.47	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	767	9.05	6	767	100.00
PFC	N8	23-Dec-2021	1384.00	1385.00	1386.00	1380.00	1386.00	1386.00	1382.17	994	13.74	30	544	54.73
PFIZER	EQ	23-Dec-2021	4992.60	5070.00	5190.00	5050.00	5140.00	5141.70	5140.71	192718	9907.08	23631	23679	12.29
PFOCUS	EQ	23-Dec-2021	65.80	67.00	67.80	66.55	67.80	67.55	67.12	10623	7.13	264	8301	78.14
PFS	EQ	23-Dec-2021	18.20	18.30	18.80	18.30	18.40	18.45	18.53	496134	91.91	1520	254211	51.24
PGEL	EQ	23-Dec-2021	712.35	721.10	721.10	690.25	693.00	694.05	706.25	84723	598.36	12029	38888	45.90
PGHH	EQ	23-Dec-2021	14653.80	14719.00	14744.75	14565.60	14633.00	14707.60	14691.97	1993	292.81	1361	1052	52.78
PGHL	EQ	23-Dec-2021	5222.10	5222.00	5253.45	5140.00	5197.00	5191.20	5189.29	3370	174.88	1279	1408	41.78
PGIL	EQ	23-Dec-2021	329.75	330.05	339.70	325.00	326.95	326.85	330.52	13297	43.95	654	8353	62.82
PGINVIT	IV	23-Dec-2021	119.43	119.48	120.49	119.26	119.60	119.37	119.54	717778	858.01	7701	648691	90.37
PHILIPCARB	EQ	23-Dec-2021	225.45	225.90	228.00	223.10	224.00	224.25	225.42	404631	912.12	10166	176687	43.67
PHOENIXLTD	EQ	23-Dec-2021	959.75	963.00	1024.00	962.05	1012.10	1013.70	997.53	195908	1954.24	19728	73493	37.51
PIDILITIND	EQ	23-Dec-2021	2434.50	2440.00	2444.45	2416.55	2424.10	2421.40	2426.80	163170	3959.81	19478	94720	58.05
PIIND	EQ	23-Dec-2021	2946.85	2977.00	2991.80	2922.45	2944.40	2940.05	2953.25	115822	3420.52	15593	59611	51.47
PILANIINVS	EQ	23-Dec-2021	1830.70	1834.95	1875.00	1828.10	1863.00	1866.20	1858.58	1849	34.37	495	1060	57.33
PILITA	EQ	23-Dec-2021	7.25	7.35	7.45	7.25	7.35	7.35	7.36	653984	48.11	1042	365447	55.88
PIONDIST	EQ	23-Dec-2021	181.80	190.00	190.00	180.05	182.70	181.95	181.81	6484	11.79	149	3876	59.78
PIONEEREMB	EQ	23-Dec-2021	62.85	63.65	64.20	62.20	62.35	63.00	63.28	326664	206.73	4461	118679	36.33
PITTIENG	EQ	23-Dec-2021	222.00	224.80	226.50	217.20	218.75	218.30	220.40	155271	342.22	2523	59232	38.15
PKTEA	BE	23-Dec-2021	292.95	279.10	297.00	279.05	294.00	294.00	293.65	1091	3.20	13	-	-
PLASTIBLEN	EQ	23-Dec-2021	221.95	223.90	223.90	219.00	220.00	220.20	221.17	18551	41.03	505	10549	56.86
PNB	EQ	23-Dec-2021	37.45	37.75	38.25	37.60	37.95	38.00	37.90	35679028	13521.07	41761	5318499	14.91
PNBGILTS	EQ	23-Dec-2021	65.65	66.00	68.20	66.00	67.50	67.45	67.40	274294	184.88	3676	142723	52.03
PNBHOUSING	EQ	23-Dec-2021	521.85	520.00	521.95	506.15	509.15	509.25	511.39	230234	1177.39	5893	92261	40.07
PNC	EQ	23-Dec-2021	48.50	47.35	49.50	47.20	47.20	47.85	48.25	37411	18.05	559	24573	65.68
PNCINFRA	EQ	23-Dec-2021	272.35	274.90	274.90	268.60	269.40	269.25	271.43	176846	480.02	4488	71650	40.52
PODDARHOUS	EQ	23-Dec-2021	181.85	181.10	185.90	181.00	182.00	182.80	182.81	561	1.03	98	249	44.39
PODDARMENT	EQ	23-Dec-2021	286.25	290.95	292.45	281.10	283.15	283.60	284.72	3534	10.06	184	2030	57.44
POKARNA	EQ	23-Dec-2021	727.45	729.70	733.95	692.05	710.00	698.80	712.79	92838	661.74	7332	42315	45.58
POLICYBZR	EQ	23-Dec-2021	980.15	991.95	991.95	973.30	978.80	979.60	982.31	327842	3220.44	18841	170382	51.97
POLYCAB	EQ	23-Dec-2021	2354.90	2361.00	2425.00	2361.00	2375.95	2390.30	2394.76	293296	7023.73	20516	78356	26.72
POLYMED	EQ	23-Dec-2021	917.00	918.35	932.40	909.05	915.00	921.80	920.43	30834	283.81	5352	13533	43.89
POLYPLEX	EQ	23-Dec-2021	1821.45	1843.35	1856.00	1821.50	1831.50	1834.20	1836.81	113687	2088.21	9662	39837	35.04
PONNIERODE	EQ	23-Dec-2021	202.65	203.00	208.40	201.10	205.80	206.00	206.00	6514	13.42	205	4513	69.28
POONAWALLA	EQ	23-Dec-2021	199.30	203.50	204.55	199.00	201.25	202.15	202.48	2055805	4162.58	16956	1057810	51.45
POONAWALLA	N6	23-Dec-2021	1190.00	1180.00	1249.99	1007.00	1196.99	1196.31	1110.35	156	1.73	10	70	44.87
POWERGRID	EQ	23-Dec-2021	201.55	202.50	209.60	202.05	208.95	208.35	207.38	11949367	24780.98	77324	5053772	42.29
POWERINDIA	EQ	23-Dec-2021	2527.70	2540.00	2577.00	2490.00	2530.00	2555.50	2540.46	16913	429.67	3297	3523	20.83
POWERMECH	EQ	23-Dec-2021	937.10	948.70	969.90	940.00	958.60	959.20	955.03	10470	99.99	1382	5927	56.61
PPAP	EQ	23-Dec-2021	218.90	220.05	222.90	217.50	218.00	218.35	219.73	10534	23.15	422	6589	62.55
PPL	EQ	23-Dec-2021	131.80	132.00	134.95	130.75	132.00	131.75	132.99	50089	66.61	1614	26809	53.52
PRAENG	EQ	23-Dec-2021	17.90	18.00	19.65	17.90	19.45	19.35	18.78	204962	38.48	465	133119	64.95
PRAJIND	EQ	23-Dec-2021	303.35	310.85	313.80	303.50	307.60	306.45	307.78	375721	1156.39	11002	243395	64.78
PRAKASH	EQ	23-Dec-2021	53.45	53.85	55.15	53.65	54.40	54.30	54.53	335502	182.94	2495	205521	61.26
PRAKASHSTL	EQ	23-Dec-2021	4.95	5.00	5.15	4.95	5.15	5.15	5.07	3468564	175.71	3874	1735367	50.03
PRAXIS	BE	23-Dec-2021	39.90	39.10	40.20	39.10	40.20	40.00	39.57	3791	1.50	51	-	-
PRECAM	EQ	23-Dec-2021	132.05	132.50	134.80	128.15	129.15	130.00	131.98	189058	249.53	5723	110173	58.27
PRECOT	EQ	23-Dec-2021	271.40	276.05	281.50	272.50	277.20	278.75	278.09	14277	39.70	2134	4091	28.65
PRECWIRE	EQ	23-Dec-2021	81.95	82.90	82.90	77.05	79.00	80.80	80.30	533845	428.67	6567	173845	32.56
PREMEXPLN	EQ	23-Dec-2021	235.75	235.75	243.00	235.75	240.00	239.00	240.46	16966	40.80	287	14221	83.82
PREMIER	BE	23-Dec-2021	11.90	11.35	11.90	11.35	11.35	11.35	11.37	76930	8.75	199	-	-
PREMIERPOL	EQ	23-Dec-2021	74.20	76.65	76.65	73.20	76.00	75.25	75.03	8609	6.46	266	4564	53.01
PRESSMN	EQ	23-Dec-2021	29.75	29.55	30.00	29.00	29.70	29.40	29.46	35316	10.40	377	28687	81.23
PRESTIGE	EQ	23-Dec-2021	456.90	459.00	474.50	457.40	471.75	471.65	468.07	980384	4588.90	24908	253526	25.86
PRICOLLTD	EQ	23-Dec-2021	116.05	116.85	116.90	114.10	115.10	114.95	115.26	601416	693.21	8539	243217	40.44
PRIMESECU	EQ	23-Dec-2021	98.10	101.05	101.05	97.85	98.10	98.45	98.39	4983	4.90	225	4258	85.45
PRINCEPIPE	EQ	23-Dec-2021	699.95	704.95	710.70	699.00	699.05	700.80	703.49	64505	453.79	6035	38237	59.28
PRITI	SM	23-Dec-2021	67.00	64.00	64.00	64.00	64.00	64.00	64.00	3200	2.05	1	3200	100.00
PRITIKAUTO	EQ	23-Dec-2021	18.40	18.50	18.60	18.05	18.10	18.20	18.25	95525	17.43	344	44136	46.20
PRIVISCL	EQ	23-Dec-2021	1740.90	1740.90	1822.00	1732.00	1782.15	1794.80	1783.83	21072	375.89	3210	12464	59.15
PROLIFE	SM	23-Dec-2021	114.40	118.60	119.85	118.60	119.85	119.85	119.01	12000	14.28	4	12000	100.00
PROZONINTU	EQ	23-Dec-2021	36.30	37.10	38.50	35.20	36.70	36.80	37.07	2256130	836.39	12191	784157	34.76
PRSMJOHNSN	EQ	23-Dec-2021	129.80	130.00	136.55	128.55	129.15	128.95	132.14	632855	836.26	10512	172355	27.23
PSB	EQ	23-Dec-2021	15.85	16.00	16.45	15.90	16.05	16.00	16.13	601197	96.99	1313	329402	54.79
PSPPROJECT	EQ	23-Dec-2021	450.95	480.00	484.90	463.10	464.60	465.10	471.00	313524	1476.70	14670	53538	17.08
PSUBNKBEES	EQ	23-Dec-2021	27.40	27.50	28.05	27.01	27.79	27.81	27.76	1193955	331.48	2544	651476	54.56
PTC	EQ	23-Dec-2021	107.15	108.50	108.70	107.40	107.90	107.70	107.95	276110	298.05	3947	98621	35.72
PTL	EQ	23-Dec-2021	55.00	27.25	33.00	27.20	33.00	33.00	30.19	1050661	317.22	5938	598548	56.97
PUNJABCHEM	EQ	23-Dec-2021	1328.80	1345.40	1391.05	1338.90	1347.00	1345.10	1362.88	21138	288.09	3031	11729	55.49
PUNJLLOYD	BZ	23-Dec-2021	3.65	3.80	3.80	3.80	3.80	3.80	3.80	136116	5.17	108	-	-
PURVA	EQ	23-Dec-2021	129.45	130.40	133.45	130.40	132.25	132.40	132.15	107724	142.36	2588	44433	41.25
PVP	BE	23-Dec-2021	6.30	6.45	6.60	6.15	6.45	6.55	6.49	202512	13.15	344	-	-
PVR	EQ	23-Dec-2021	1323.60	1332.00	1362.75	1325.05	1359.00	1357.60	1348.14	851708	11482.22	35409	234633	27.55
QGOLDHALF	EQ	23-Dec-2021	41.30	41.50	41.55	41.30	41.40	41.40	41.38	15228	6.30	159	11454	75.22
QNIFTY	EQ	23-Dec-2021	1764.29	1774.00	1780.00	1772.00	1780.00	1780.00	1775.74	172	3.05	20	170	98.84
QUADPRO	SM	23-Dec-2021	14.10	15.05	15.05	14.15	14.15	14.15	14.32	60000	8.59	5	54000	90.00
QUESS	EQ	23-Dec-2021	795.35	792.55	813.00	792.55	801.25	805.30	802.55	410386	3293.57	28480	322081	78.48
QUICKHEAL	EQ	23-Dec-2021	222.95	224.10	228.90	221.25	224.70	225.00	225.71	168878	381.18	4056	53897	31.91
RADAAN	BE	23-Dec-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	12050	0.16	7	-	-
RADICO	EQ	23-Dec-2021	1119.25	1132.00	1197.90	1120.25	1174.90	1179.65	1173.92	1985098	23303.56	83977	454635	22.90
RADIOCITY	EQ	23-Dec-2021	23.20	23.40	23.55	22.90	23.10	23.00	23.15	146280	33.86	519	110606	75.61
RAILTEL	EQ	23-Dec-2021	116.00	116.20	117.90	115.75	116.80	116.40	116.68	528235	616.34	6144	185810	35.18
RAIN	EQ	23-Dec-2021	201.10	202.95	205.65	201.00	202.00	201.80	202.94	1118483	2269.84	16326	528651	47.27
RAJESHEXPO	EQ	23-Dec-2021	745.85	747.90	763.50	738.10	747.80	748.50	747.86	376764	2817.68	7175	138921	36.87
RAJMET	EQ	23-Dec-2021	157.75	157.60	163.70	156.80	162.15	162.15	160.67	19509	31.35	311	10879	55.76
RAJRATAN	BE	23-Dec-2021	2007.60	2073.90	2073.90	1963.00	2056.00	2055.95	2009.81	5608	112.71	557	-	-
RAJSREESUG	BE	23-Dec-2021	31.35	31.50	32.90	31.40	32.90	32.90	32.52	15721	5.11	224	-	-
RAJTV	EQ	23-Dec-2021	37.15	38.35	38.35	36.80	37.15	36.90	37.15	5633	2.09	115	3888	69.02
RALLIS	EQ	23-Dec-2021	258.05	262.00	264.00	259.25	261.00	262.85	261.66	114849	300.51	2886	48470	42.20
RAMANEWS	EQ	23-Dec-2021	18.95	19.60	19.80	18.80	19.10	19.00	19.17	61830	11.85	333	32114	51.94
RAMASTEEL	EQ	23-Dec-2021	236.95	236.95	260.20	232.75	254.95	257.70	250.81	376039	943.16	2835	100771	26.80
RAMCOCEM	EQ	23-Dec-2021	995.20	998.70	1007.20	988.50	992.45	998.00	997.04	170028	1695.25	8037	60258	35.44
RAMCOIND	EQ	23-Dec-2021	241.60	246.35	246.35	238.30	240.00	241.00	241.38	49993	120.67	1849	29867	59.74
RAMCOSYS	EQ	23-Dec-2021	458.80	462.55	475.00	454.00	465.00	464.05	467.01	117055	546.66	6436	36165	30.90
RAMKY	EQ	23-Dec-2021	200.45	202.95	206.95	198.10	200.45	201.15	202.00	174938	353.37	4103	78538	44.89
RANASUG	EQ	23-Dec-2021	23.80	24.10	24.35	23.70	23.75	23.80	23.98	261653	62.74	1301	145294	55.53
RANEENGINE	EQ	23-Dec-2021	271.45	273.00	274.80	261.35	261.50	263.65	267.06	6963	18.60	480	3431	49.27
RANEHOLDIN	EQ	23-Dec-2021	580.15	587.90	595.00	579.95	590.10	589.90	586.17	10729	62.89	1104	6575	61.28
RATEGAIN	EQ	23-Dec-2021	396.95	403.00	411.00	376.10	376.50	382.70	393.16	2220750	8731.04	48639	735845	33.13
RATNAMANI	EQ	23-Dec-2021	1895.30	1895.30	1933.75	1885.85	1908.00	1902.15	1907.92	8042	153.44	1643	5059	62.91
RAYMOND	EQ	23-Dec-2021	635.15	638.90	646.10	630.35	636.00	635.65	638.90	283367	1810.44	8340	59449	20.98
RBL	EQ	23-Dec-2021	747.15	751.85	752.95	744.65	748.00	749.55	749.67	1550	11.62	358	594	38.32
RBLBANK	EQ	23-Dec-2021	175.20	177.00	179.65	175.80	177.75	177.95	177.76	5596967	9949.01	31562	935004	16.71
RCF	EQ	23-Dec-2021	73.30	73.95	75.40	73.45	74.00	74.20	74.09	1582291	1172.26	9364	508352	32.13
RCOM	EQ	23-Dec-2021	3.90	3.95	4.05	3.70	3.75	3.75	3.86	33923840	1311.09	61791	14874959	43.85
RECLTD	EQ	23-Dec-2021	129.20	130.10	133.25	129.45	132.45	132.55	131.93	4161985	5491.06	20895	1816906	43.65
RECLTD	N2	23-Dec-2021	1138.70	1140.01	1140.01	1140.00	1140.00	1140.00	1140.01	600	6.84	4	300	50.00
RECLTD	N6	23-Dec-2021	1269.99	1269.00	1269.00	1269.00	1269.00	1269.00	1269.00	10	0.13	2	10	100.00
RECLTD	N8	23-Dec-2021	1058.02	1074.00	1074.00	1058.00	1058.00	1058.00	1060.38	750	7.95	4	750	100.00
RECLTD	NF	23-Dec-2021	1245.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	10	0.13	1	10	100.00
REDINGTON	EQ	23-Dec-2021	145.55	146.05	147.00	145.05	145.50	145.90	145.92	1620869	2365.19	13515	1066674	65.81
REFEX	EQ	23-Dec-2021	122.50	123.80	127.35	121.60	122.45	122.70	124.50	71234	88.68	2765	26644	37.40
RELAXO	EQ	23-Dec-2021	1249.65	1260.35	1260.35	1245.00	1252.00	1248.90	1251.14	136700	1710.31	12232	61460	44.96
RELCAPITAL	BE	23-Dec-2021	13.90	14.00	14.30	13.55	14.00	13.90	13.90	941594	130.91	3494	-	-
RELIANCE	EQ	23-Dec-2021	2366.10	2374.00	2380.00	2358.05	2365.00	2365.25	2367.28	4186912	99115.98	173393	2364993	56.49
RELIGARE	EQ	23-Dec-2021	137.60	136.25	142.90	134.75	139.35	138.90	138.20	1619299	2237.85	9848	817203	50.47
RELINFRA	BE	23-Dec-2021	95.15	94.85	96.75	92.40	93.85	93.80	94.50	609021	575.52	3525	-	-
REMSONSIND	EQ	23-Dec-2021	216.35	217.70	220.95	213.45	215.00	216.50	216.12	7380	15.95	536	1325	17.95
RENUKA	EQ	23-Dec-2021	29.20	29.45	29.60	28.60	28.70	28.70	29.05	2981233	866.08	6370	1644197	55.15
REPCOHOME	EQ	23-Dec-2021	265.85	268.00	270.95	262.40	263.80	263.35	267.30	56528	151.10	2622	35570	62.92
REPL	EQ	23-Dec-2021	204.55	206.80	238.00	202.70	210.50	212.80	216.72	132388	286.91	2178	68297	51.59
REPRO	EQ	23-Dec-2021	528.25	526.90	540.60	517.70	536.10	535.25	529.22	4135	21.88	419	2549	61.64
RESPONIND	EQ	23-Dec-2021	118.30	114.10	116.70	109.00	110.40	110.45	112.85	128945	145.52	3825	31639	24.54
REVATHI	EQ	23-Dec-2021	665.15	679.70	699.00	668.15	689.00	686.05	683.14	1914	13.08	176	1363	71.21
REXPIPES	SM	23-Dec-2021	50.90	50.85	50.85	46.85	46.85	48.15	48.49	60000	29.09	15	40000	66.67
RGL	EQ	23-Dec-2021	941.25	950.00	956.00	932.30	946.20	941.75	940.61	34088	320.64	1462	1785	5.24
RHFL	EQ	23-Dec-2021	4.25	4.45	4.45	4.25	4.45	4.45	4.44	926941	41.13	1157	663054	71.53
RHFL	N6	23-Dec-2021	274.39	275.00	289.00	275.00	289.00	289.00	287.87	2185	6.29	6	2185	100.00
RHFL	N8	23-Dec-2021	160.00	160.00	162.90	145.00	162.90	162.00	161.63	40	0.06	5	40	100.00
RHIM	EQ	23-Dec-2021	363.15	364.90	373.90	361.60	364.00	364.10	367.52	116910	429.67	3690	67896	58.08
RICOAUTO	EQ	23-Dec-2021	42.45	42.85	43.35	42.10	42.30	42.25	42.74	373546	159.64	2725	192873	51.63
RIIL	EQ	23-Dec-2021	887.40	895.00	909.45	858.10	865.00	867.30	884.07	1058978	9362.15	34855	203733	19.24
RITES	EQ	23-Dec-2021	262.55	263.00	267.90	262.00	262.85	262.70	264.71	76495	202.49	2035	32660	42.70
RKEC	EQ	23-Dec-2021	62.25	64.50	64.50	62.00	62.60	62.25	62.59	11385	7.13	202	6503	57.12
RKFORGE	EQ	23-Dec-2021	914.95	930.00	960.00	921.10	954.75	950.15	943.14	128494	1211.87	9249	71083	55.32
RMCL	BZ	23-Dec-2021	2.40	2.45	2.50	2.30	2.50	2.50	2.46	93743	2.31	144	-	-
RML	EQ	23-Dec-2021	325.90	329.70	336.80	327.20	333.00	333.80	332.14	4430	14.71	263	3089	69.73
RNAVAL	BZ	23-Dec-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	589950	27.43	274	-	-
ROHITFERRO	BE	23-Dec-2021	30.45	31.95	31.95	31.95	31.95	31.95	31.95	88253	28.20	157	-	-
ROHLTD	BE	23-Dec-2021	83.25	85.00	85.00	82.40	84.05	84.30	84.23	10826	9.12	95	-	-
ROLEXRINGS	EQ	23-Dec-2021	1126.25	1130.00	1148.00	1128.90	1138.00	1140.70	1140.51	43009	490.52	9771	25682	59.71
ROLLT	EQ	23-Dec-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	122725	5.46	83	122725	100.00
ROLTA	BZ	23-Dec-2021	6.10	6.40	6.40	6.30	6.40	6.40	6.40	244097	15.62	372	-	-
ROML	BE	23-Dec-2021	77.00	77.95	78.30	74.05	77.05	75.25	75.44	5092	3.84	116	-	-
ROSSARI	EQ	23-Dec-2021	1249.70	1256.30	1273.45	1250.45	1268.60	1266.75	1261.72	34689	437.68	5877	15042	43.36
ROSSELLIND	EQ	23-Dec-2021	135.70	136.95	138.40	132.80	134.65	134.40	135.34	22769	30.82	758	11657	51.20
ROUTE	EQ	23-Dec-2021	1695.90	1702.70	1747.50	1693.00	1706.75	1708.20	1722.46	183678	3163.77	10074	123175	67.06
RPGLIFE	EQ	23-Dec-2021	598.65	597.70	614.00	597.70	601.10	604.70	606.63	32831	199.16	2135	7955	24.23
RPOWER	BE	23-Dec-2021	13.20	13.40	13.40	12.90	13.00	13.00	13.11	6146269	805.54	12383	-	-
RPPINFRA	EQ	23-Dec-2021	54.50	54.50	56.25	54.00	54.80	54.60	55.02	81062	44.60	1618	43610	53.80
RPPINFRPP	E1	23-Dec-2021	34.55	34.60	36.10	34.25	35.55	35.30	35.31	14693	5.19	132	12421	84.54
RPPL	EQ	23-Dec-2021	249.05	265.00	274.00	246.15	263.75	265.90	264.47	58156	153.81	2518	39491	67.91
RPSGVENT	EQ	23-Dec-2021	685.30	697.60	710.05	692.05	709.00	703.40	700.52	34795	243.75	2592	18623	53.52
RSSOFTWARE	EQ	23-Dec-2021	39.40	39.30	41.35	37.55	38.20	38.25	39.62	331492	131.33	3080	166753	50.30
RSWM	EQ	23-Dec-2021	449.30	453.50	468.75	448.55	455.00	454.60	460.42	98094	451.64	4125	35835	36.53
RSYSTEMS	EQ	23-Dec-2021	300.00	302.80	307.35	302.30	304.20	304.05	304.39	36048	109.73	2366	20053	55.63
RTNINDIA	EQ	23-Dec-2021	52.30	52.50	52.95	50.25	50.70	50.70	51.27	3805630	1951.29	12590	2297202	60.36
RTNPOWER	EQ	23-Dec-2021	5.40	5.65	5.65	5.55	5.65	5.65	5.64	15177450	856.76	7260	6740364	44.41
RUBYMILLS	EQ	23-Dec-2021	259.00	265.00	270.00	257.05	257.05	263.75	265.46	12579	33.39	615	8316	66.11
RUCHI	EQ	23-Dec-2021	838.40	843.65	874.00	840.65	849.40	847.15	850.35	13909	118.27	1526	4445	31.96
RUCHINFRA	BE	23-Dec-2021	7.25	7.35	7.60	7.05	7.60	7.60	7.40	146097	10.81	254	-	-
RUCHIRA	EQ	23-Dec-2021	76.95	77.20	77.50	76.55	76.95	76.95	76.97	11325	8.72	253	8641	76.30
RUPA	EQ	23-Dec-2021	400.50	407.95	409.00	402.60	404.00	404.40	405.27	72277	292.92	3069	38487	53.25
RUSHIL	EQ	23-Dec-2021	384.90	387.95	404.10	382.50	404.10	404.10	394.88	38579	152.34	1007	29394	76.19
RVHL	EQ	23-Dec-2021	24.65	25.00	25.80	24.50	25.15	25.25	25.33	29949	7.59	112	22293	74.44
RVNL	EQ	23-Dec-2021	34.05	34.25	34.45	34.05	34.15	34.15	34.21	1562483	534.57	8880	777948	49.79
S&SPOWER	EQ	23-Dec-2021	28.50	29.90	29.90	27.20	29.90	29.90	29.73	3925	1.17	83	3004	76.54
SABEVENTS	BE	23-Dec-2021	13.75	14.40	14.40	14.40	14.40	14.40	14.40	3708	0.53	21	-	-
SABTN	BE	23-Dec-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	58837	1.47	13	-	-
SADBHAV	EQ	23-Dec-2021	39.55	39.15	40.20	39.10	39.30	39.30	39.47	357591	141.13	4380	226454	63.33
SADBHIN	EQ	23-Dec-2021	13.80	13.95	14.45	13.30	14.10	14.05	14.13	588202	83.10	1460	374061	63.59
SAFARI	EQ	23-Dec-2021	855.05	855.60	873.75	839.90	849.00	847.50	848.24	15679	133.00	2372	7227	46.09
SAGARDEEP	BE	23-Dec-2021	42.85	44.90	44.95	41.80	44.95	44.95	44.75	39991	17.90	489	-	-
SAGCEM	EQ	23-Dec-2021	250.55	251.00	258.00	251.00	256.00	255.25	253.42	207111	524.86	4544	158774	76.66
SAIL	EQ	23-Dec-2021	112.70	113.50	114.65	111.00	111.25	111.40	112.90	26865830	30331.89	75760	7937866	29.55
SAKAR	EQ	23-Dec-2021	141.50	144.95	145.00	140.30	140.60	141.30	142.18	16936	24.08	204	6659	39.32
SAKHTISUG	EQ	23-Dec-2021	14.45	14.75	14.75	14.40	14.60	14.65	14.62	100018	14.62	339	62767	62.76
SAKSOFT	EQ	23-Dec-2021	924.95	931.95	940.95	916.55	928.00	924.20	927.33	18680	173.23	2522	9366	50.14
SAKUMA	EQ	23-Dec-2021	13.15	13.70	13.70	12.65	12.75	12.80	13.03	833518	108.57	1288	406892	48.82
SALASAR	EQ	23-Dec-2021	236.10	241.00	241.00	233.00	234.00	234.15	235.96	28724	67.78	785	6737	23.45
SALONA	EQ	23-Dec-2021	195.00	199.95	202.25	195.20	201.60	199.95	199.27	3259	6.49	374	1371	42.07
SALSTEEL	EQ	23-Dec-2021	9.10	9.25	9.45	9.05	9.25	9.20	9.28	287370	26.67	862	200089	69.63
SALZERELEC	EQ	23-Dec-2021	185.50	187.00	188.50	185.20	186.25	185.65	186.57	21971	40.99	1026	11801	53.71
SAMBHAAV	BE	23-Dec-2021	4.90	4.95	5.10	4.70	5.10	5.10	5.04	71886	3.63	127	-	-
SANCO	EQ	23-Dec-2021	9.20	9.40	9.65	9.10	9.20	9.20	9.34	50987	4.76	218	22481	44.09
SANDESH	EQ	23-Dec-2021	741.60	737.65	759.40	732.00	754.90	752.25	746.79	1392	10.40	237	552	39.66
SANDHAR	EQ	23-Dec-2021	257.90	258.10	264.00	255.90	257.00	256.15	258.47	20499	52.98	1215	12442	60.70
SANGAMIND	EQ	23-Dec-2021	284.20	284.10	289.75	284.10	287.50	286.60	287.91	56211	161.84	1303	37676	67.03
SANGHIIND	EQ	23-Dec-2021	55.90	56.30	56.60	55.20	55.95	55.85	55.96	187235	104.78	1753	92759	49.54
SANGHVIMOV	EQ	23-Dec-2021	210.35	212.40	227.80	212.40	225.00	223.60	222.95	219277	488.88	6986	107457	49.01
SANGINITA	BE	23-Dec-2021	25.10	25.40	25.70	25.00	25.55	25.15	25.38	23729	6.02	110	-	-
SANOFI	EQ	23-Dec-2021	7701.80	7699.00	7797.00	7663.05	7777.00	7781.55	7756.38	5750	445.99	1925	3624	63.03
SANSERA	EQ	23-Dec-2021	755.20	757.00	768.70	752.15	756.00	755.65	759.20	33271	252.59	6815	16709	50.22
SANWARIA	BZ	23-Dec-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.10	3909503	43.00	957	-	-
SAPPHIRE	EQ	23-Dec-2021	1221.65	1224.00	1227.00	1180.50	1190.00	1194.35	1209.24	48996	592.48	7002	30516	62.28
SARDAEN	EQ	23-Dec-2021	782.75	789.65	792.70	746.45	760.00	760.65	764.91	63172	483.21	5475	28861	45.69
SAREGAMA	BE	23-Dec-2021	5039.00	5120.00	5120.00	4787.05	4969.00	4913.30	4939.70	16208	800.63	4459	-	-
SARLAPOLY	EQ	23-Dec-2021	62.00	62.70	63.20	60.10	60.70	60.70	61.22	211303	129.36	3568	113293	53.62
SARVESHWAR	SM	23-Dec-2021	28.90	30.30	30.30	30.30	30.30	30.30	30.30	9600	2.91	6	9600	100.00
SASKEN	EQ	23-Dec-2021	1234.35	1234.00	1319.20	1232.00	1286.95	1286.75	1294.26	90309	1168.84	9251	31059	34.39
SASTASUNDR	EQ	23-Dec-2021	414.20	424.85	434.90	417.55	434.90	434.90	432.12	61275	264.78	912	49505	80.79
SATIA	EQ	23-Dec-2021	88.45	88.00	90.45	87.35	90.10	89.95	89.36	56195	50.21	1067	28454	50.63
SATIN	EQ	23-Dec-2021	93.20	93.20	95.00	90.10	90.45	90.75	92.51	188528	174.40	3275	113486	60.20
SBC	EQ	23-Dec-2021	113.90	116.60	116.65	115.80	115.95	115.90	116.04	28263	32.80	314	12143	42.96
SBCL	EQ	23-Dec-2021	382.80	386.40	386.50	369.00	371.20	371.00	377.31	31139	117.49	2406	17497	56.19
SBICARD	EQ	23-Dec-2021	893.50	899.00	908.80	895.05	907.00	907.35	902.25	1050392	9477.11	51130	639518	60.88
SBIETFCON	EQ	23-Dec-2021	68.58	69.80	69.80	68.58	69.40	69.40	69.29	1668	1.16	132	1388	83.21
SBIETFIT	EQ	23-Dec-2021	376.73	380.00	382.80	376.25	379.55	380.18	380.62	4550	17.32	177	3241	71.23
SBIETFPB	EQ	23-Dec-2021	178.25	177.50	182.00	177.50	179.00	179.57	180.32	2019	3.64	63	1287	63.74
SBIETFQLTY	EQ	23-Dec-2021	151.29	151.29	153.95	151.29	152.65	152.89	152.83	1077	1.65	85	770	71.49
SBILIFE	EQ	23-Dec-2021	1124.30	1134.00	1134.00	1116.15	1125.00	1125.45	1123.54	1026376	11531.79	36220	568024	55.34
SBIN	EQ	23-Dec-2021	455.85	461.00	465.00	457.75	460.70	461.80	461.46	14471377	66780.05	196406	5413589	37.41
SCAPDVR	BE	23-Dec-2021	9.90	10.10	10.20	9.85	10.10	9.95	9.95	71791	7.14	177	-	-
SCHAEFFLER	EQ	23-Dec-2021	8426.15	8510.00	8548.00	8390.00	8500.00	8497.50	8461.83	67018	5670.95	10907	47870	71.43
SCHAND	EQ	23-Dec-2021	110.95	111.45	112.80	110.00	110.15	110.55	111.04	29438	32.69	636	17342	58.91
SCHNEIDER	EQ	23-Dec-2021	102.90	103.50	104.80	103.00	103.50	103.65	103.72	257562	267.16	2999	130090	50.51
SCI	EQ	23-Dec-2021	134.75	135.40	139.80	133.05	138.95	138.70	136.55	2339461	3194.47	15598	957237	40.92
SDBL	EQ	23-Dec-2021	38.25	40.70	41.70	39.25	40.50	40.40	40.39	488271	197.22	3680	272929	55.90
SEAMECLTD	BE	23-Dec-2021	1123.00	1150.00	1150.00	1070.00	1113.85	1113.90	1085.76	5965	64.77	69	-	-
SECL	SM	23-Dec-2021	41.65	43.50	43.50	43.50	43.50	43.50	43.50	6000	2.61	2	6000	100.00
SECURCRED	SM	23-Dec-2021	60.20	57.20	57.20	57.20	57.20	57.20	57.20	1200	0.69	2	1200	100.00
SECURKLOUD	EQ	23-Dec-2021	139.75	143.00	145.90	139.95	140.80	141.15	142.15	43270	61.51	948	24400	56.39
SEJALLTD	BE	23-Dec-2021	17.30	18.15	18.15	18.15	18.15	18.15	18.15	8	0.00	2	-	-
SELAN	EQ	23-Dec-2021	126.60	129.00	130.00	128.20	128.65	128.75	129.11	21003	27.12	438	13424	63.91
SELMC	EQ	23-Dec-2021	30.20	31.70	31.70	31.70	31.70	31.70	31.70	26	0.01	6	26	100.00
SEPOWER	BE	23-Dec-2021	33.95	35.60	35.60	35.60	35.60	35.60	35.60	10607	3.78	50	-	-
SEQUENT	EQ	23-Dec-2021	161.90	163.05	163.40	157.40	158.30	158.40	160.74	1040614	1672.73	9932	440515	42.33
SERVOTECH	EQ	23-Dec-2021	61.20	58.50	61.00	58.50	59.50	59.30	59.75	182422	109.01	766	42801	23.46
SESHAPAPER	EQ	23-Dec-2021	151.20	152.00	153.40	148.30	149.00	149.30	150.85	26421	39.86	471	20663	78.21
SETCO	EQ	23-Dec-2021	17.10	17.35	17.50	16.80	17.15	17.25	17.09	99261	16.96	598	67919	68.42
SETF10GILT	EQ	23-Dec-2021	206.19	206.19	206.19	204.12	206.19	206.19	205.16	1128	2.31	7	6	0.53
SETFGOLD	EQ	23-Dec-2021	4268.20	4278.55	4288.00	4271.00	4280.00	4280.55	4279.18	6358	272.07	1074	4043	63.59
SETFNIF50	EQ	23-Dec-2021	173.45	174.80	175.40	170.00	173.88	173.93	173.66	5091818	8842.37	3561	2905449	57.06
SETFNIFBK	EQ	23-Dec-2021	350.04	359.99	359.99	350.00	350.05	350.75	351.86	14575	51.28	817	9420	64.63
SETFNN50	EQ	23-Dec-2021	429.97	430.47	435.50	430.00	435.50	433.96	432.73	12005	51.95	365	6854	57.09
SETUINFRA	BE	23-Dec-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	60648	1.33	48	-	-
SEYAIND	EQ	23-Dec-2021	55.25	55.20	61.00	54.25	59.15	58.75	57.67	63007	36.33	986	27749	44.04
SFL	EQ	23-Dec-2021	3258.15	3274.45	3298.55	3190.00	3195.50	3209.00	3246.12	8010	260.01	2817	3854	48.11
SGBAPR28I	GB	23-Dec-2021	4641.00	4642.00	4665.00	4642.00	4655.00	4659.40	4658.08	79	3.68	18	79	100.00
SGBAUG24	GB	23-Dec-2021	4690.00	4680.00	4700.00	4680.00	4690.00	4690.00	4689.59	146	6.85	18	145	99.32
SGBAUG27	GB	23-Dec-2021	4671.00	4665.00	4731.00	4665.00	4699.00	4693.75	4702.83	76	3.57	9	71	93.42
SGBAUG28V	GB	23-Dec-2021	4748.38	4750.00	4779.99	4750.00	4755.00	4754.77	4762.05	633	30.14	61	525	82.94
SGBAUG29V	GB	23-Dec-2021	4663.00	4670.00	4689.00	4660.00	4680.00	4679.98	4672.51	135	6.31	17	125	92.59
SGBD29VIII	GB	23-Dec-2021	4680.71	4675.00	4709.90	4657.00	4690.55	4690.55	4687.31	70	3.28	25	65	92.86
SGBDC27VII	GB	23-Dec-2021	4699.99	4650.00	4650.00	4644.00	4644.00	4645.12	4648.89	44	2.05	9	34	77.27
SGBDEC25	GB	23-Dec-2021	4800.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	5	0.24	1	5	100.00
SGBFEB24	GB	23-Dec-2021	4672.70	4676.00	4677.01	4676.00	4677.01	4677.01	4676.17	6	0.28	3	6	100.00
SGBFEB28IX	GB	23-Dec-2021	4639.00	4665.00	4665.00	4641.02	4643.00	4644.69	4645.26	36	1.67	6	26	72.22
SGBFEB29XI	GB	23-Dec-2021	4656.00	4660.00	4700.00	4660.00	4665.00	4664.61	4663.99	339	15.81	39	334	98.53
SGBJAN29IX	GB	23-Dec-2021	4710.00	4672.00	4710.00	4650.10	4695.00	4695.00	4698.34	224	10.52	28	202	90.18
SGBJAN29X	GB	23-Dec-2021	4717.11	4700.00	4735.00	4692.01	4693.01	4693.01	4699.72	23	1.08	11	16	69.57
SGBJU29III	GB	23-Dec-2021	4647.94	4660.00	4660.00	4645.50	4660.00	4659.99	4659.06	124	5.78	21	122	98.39
SGBJUL25	GB	23-Dec-2021	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	25	1.17	3	25	100.00
SGBJUL27	GB	23-Dec-2021	4622.01	4650.00	4655.00	4650.00	4651.00	4652.33	4650.24	29	1.35	4	29	100.00
SGBJUL28IV	GB	23-Dec-2021	4708.99	4689.00	4699.00	4682.00	4698.50	4698.50	4692.17	110	5.16	23	89	80.91
SGBJUL29IV	GB	23-Dec-2021	4666.00	4695.00	4695.00	4671.00	4675.00	4675.99	4680.59	297	13.90	24	274	92.26
SGBJUN28	GB	23-Dec-2021	4643.14	4650.00	4668.00	4637.00	4642.00	4642.00	4647.94	84	3.90	13	84	100.00
SGBJUN29II	GB	23-Dec-2021	4651.00	4631.00	4700.00	4631.00	4651.05	4650.42	4658.13	113	5.26	31	64	56.64
SGBMAR25	GB	23-Dec-2021	4660.00	4661.00	4662.01	4652.00	4660.00	4661.88	4660.88	43	2.00	15	43	100.00
SGBMAR28X	GB	23-Dec-2021	4645.00	4635.00	4664.00	4622.00	4641.00	4644.85	4637.94	186	8.63	19	135	72.58
SGBMAY25	GB	23-Dec-2021	4650.00	4650.00	4699.79	4631.00	4699.79	4687.39	4651.11	7	0.33	5	6	85.71
SGBMAY26	GB	23-Dec-2021	4637.52	4647.00	4675.00	4630.00	4636.00	4639.26	4641.32	65	3.02	11	50	76.92
SGBMAY28	GB	23-Dec-2021	4636.55	4635.01	4649.90	4635.00	4647.00	4648.96	4641.82	546	25.34	59	412	75.46
SGBMAY29I	GB	23-Dec-2021	4664.42	4651.20	4674.99	4650.00	4658.00	4652.70	4658.38	501	23.34	83	390	77.84
SGBMR29XII	GB	23-Dec-2021	4648.33	4660.00	4669.00	4651.01	4660.00	4660.00	4666.08	206	9.61	22	204	99.03
SGBN28VIII	GB	23-Dec-2021	4716.00	4710.00	4715.00	4710.00	4710.00	4713.50	4712.04	54	2.54	10	54	100.00
SGBNOV23	GB	23-Dec-2021	4779.99	4700.00	4748.00	4700.00	4730.00	4730.00	4706.73	110	5.18	15	69	62.73
SGBNOV24	GB	23-Dec-2021	4689.50	4660.00	4685.00	4660.00	4663.00	4663.00	4665.42	45	2.10	8	45	100.00
SGBNOV25VI	GB	23-Dec-2021	4621.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBNV29VII	GB	23-Dec-2021	4655.83	4660.00	4685.00	4651.10	4651.10	4656.82	4663.10	40	1.87	23	31	77.50
SGBOC28VII	GB	23-Dec-2021	4682.00	4682.00	4682.00	4653.00	4681.00	4681.00	4664.62	72	3.36	17	72	100.00
SGBOCT25	GB	23-Dec-2021	4740.00	4779.00	4779.00	4773.99	4773.99	4773.99	4775.66	3	0.14	2	3	100.00
SGBOCT25IV	GB	23-Dec-2021	4665.00	4642.00	4651.03	4642.00	4651.00	4651.01	4646.51	6	0.28	4	3	50.00
SGBOCT26	GB	23-Dec-2021	4640.00	4645.00	4645.00	4645.00	4645.00	4645.00	4645.00	10	0.46	1	10	100.00
SGBOCT27	GB	23-Dec-2021	4674.99	4655.00	4655.00	4635.00	4655.00	4654.62	4650.15	13	0.60	7	10	76.92
SGBOCT27VI	GB	23-Dec-2021	4647.81	4650.00	4650.00	4621.05	4625.05	4628.26	4633.29	82	3.80	18	72	87.80
SGBSEP24	GB	23-Dec-2021	4676.00	4667.00	4680.00	4666.50	4674.00	4674.85	4673.94	207	9.68	24	168	81.16
SGBSEP27	GB	23-Dec-2021	4700.00	4724.90	4724.90	4636.00	4639.00	4639.00	4650.52	102	4.74	12	82	80.39
SGBSEP28VI	GB	23-Dec-2021	4681.31	4681.31	4740.00	4681.31	4698.00	4698.00	4697.52	28	1.32	11	27	96.43
SGBSEP29VI	GB	23-Dec-2021	4652.66	4653.00	4689.00	4631.00	4654.00	4654.93	4657.63	643	29.95	64	553	86.00
SGIL	EQ	23-Dec-2021	159.00	162.90	162.90	158.20	161.80	160.65	160.09	5696	9.12	243	4392	77.11
SGL	EQ	23-Dec-2021	20.55	21.55	21.55	21.55	21.55	21.55	21.55	10764	2.32	54	10764	100.00
SHAHALLOYS	BE	23-Dec-2021	51.85	53.65	54.40	50.00	51.90	50.25	51.88	29602	15.36	189	-	-
SHAKTIPUMP	EQ	23-Dec-2021	596.25	599.00	609.90	595.00	595.05	597.40	600.93	28964	174.05	2285	14805	51.12
SHALBY	EQ	23-Dec-2021	133.90	134.60	136.35	133.15	135.00	134.80	134.62	118148	159.05	2020	73240	61.99
SHALPAINTS	EQ	23-Dec-2021	109.30	110.25	110.25	106.85	106.85	107.15	108.16	98395	106.43	1900	53612	54.49
SHANKARA	EQ	23-Dec-2021	519.00	529.80	545.00	517.15	518.50	520.30	532.91	114238	608.78	10594	27060	23.69
SHANTI	BE	23-Dec-2021	20.50	20.50	20.95	20.50	20.90	20.60	20.52	3293	0.68	12	-	-
SHANTIGEAR	EQ	23-Dec-2021	144.95	145.90	148.90	145.00	148.00	147.95	147.15	28174	41.46	760	14994	53.22
SHARDACROP	EQ	23-Dec-2021	312.35	312.50	320.00	310.30	319.60	317.95	314.48	45588	143.36	2573	27029	59.29
SHARDAMOTR	EQ	23-Dec-2021	828.55	830.00	840.00	810.00	810.00	822.55	826.87	11208	92.68	1419	6335	56.52
SHAREINDIA	EQ	23-Dec-2021	906.15	932.00	1055.00	921.30	1016.95	1007.40	1011.56	695816	7038.61	79709	126235	18.14
SHARIABEES	EQ	23-Dec-2021	445.78	452.40	452.40	435.01	450.49	449.95	447.71	612	2.74	63	364	59.48
SHEMAROO	BE	23-Dec-2021	119.50	121.90	125.00	116.55	123.60	122.20	121.86	19163	23.35	286	-	-
SHIL	EQ	23-Dec-2021	406.60	412.00	412.00	395.00	404.95	402.35	402.30	30389	122.26	1159	21170	69.66
SHILPAMED	EQ	23-Dec-2021	563.10	565.00	569.30	555.30	560.00	557.85	561.67	41515	233.18	1740	17277	41.62
SHIVALIK	EQ	23-Dec-2021	896.55	910.00	1002.50	900.00	971.95	962.85	962.39	25813	248.42	2710	13932	53.97
SHIVAMAUTO	BE	23-Dec-2021	24.55	24.75	25.15	24.50	24.95	24.90	24.82	94006	23.33	182	-	-
SHIVAMILLS	EQ	23-Dec-2021	109.45	111.65	113.75	109.30	110.00	110.40	111.05	18461	20.50	470	13701	74.22
SHIVATEX	EQ	23-Dec-2021	208.75	216.00	216.00	205.15	208.75	208.35	209.92	3411	7.16	233	2179	63.88
SHK	EQ	23-Dec-2021	148.25	151.00	151.55	149.00	150.00	150.40	150.12	143214	215.00	3414	83062	58.00
SHOPERSTOP	EQ	23-Dec-2021	345.25	346.00	352.75	345.90	348.25	348.95	348.25	59459	207.06	2485	20930	35.20
SHRADHA	EQ	23-Dec-2021	51.50	51.65	54.90	50.10	51.30	51.35	51.60	2758	1.42	153	1414	51.27
SHREDIGCEM	EQ	23-Dec-2021	71.70	73.10	73.85	72.00	72.90	73.00	72.96	120490	87.91	1666	60927	50.57
SHREECEM	EQ	23-Dec-2021	26197.25	26250.20	26390.00	25912.10	26350.05	26332.75	26196.58	29456	7716.46	8518	15169	51.50
SHREEPUSHK	EQ	23-Dec-2021	202.95	201.20	211.00	201.20	208.90	209.95	208.99	46922	98.06	1007	31197	66.49
SHREERAMA	EQ	23-Dec-2021	14.95	15.40	15.50	14.50	14.95	14.75	15.10	206920	31.25	807	163791	79.16
SHRENIK	EQ	23-Dec-2021	2.05	2.10	2.15	2.05	2.15	2.10	2.11	9127150	192.40	4967	6130081	67.16
SHREYANIND	EQ	23-Dec-2021	97.95	96.35	103.55	96.35	103.25	101.00	100.18	13159	13.18	279	6230	47.34
SHREYAS	EQ	23-Dec-2021	228.70	234.90	235.00	227.00	228.00	227.70	230.61	27685	63.84	1076	14059	50.78
SHRIPISTON	BE	23-Dec-2021	850.00	850.55	879.80	848.00	869.95	860.45	852.49	104	0.89	10	-	-
SHRIRAMCIT	EQ	23-Dec-2021	1691.70	1700.20	1755.70	1693.00	1744.00	1740.95	1730.69	207051	3583.42	12025	79384	38.34
SHRIRAMEPC	EQ	23-Dec-2021	7.85	8.00	8.15	7.85	7.95	7.95	8.01	1438133	115.19	1814	1024121	71.21
SHRIRAMPPS	EQ	23-Dec-2021	91.45	92.05	92.65	89.75	90.30	90.40	91.14	3606564	3286.88	24106	974810	27.03
SHUBHLAXMI	SM	23-Dec-2021	15.15	14.50	14.60	14.50	14.60	14.60	14.53	3000	0.44	3	3000	100.00
SHYAMCENT	EQ	23-Dec-2021	14.00	14.20	14.60	13.75	14.45	14.30	14.14	205024	28.99	690	160661	78.36
SHYAMMETL	EQ	23-Dec-2021	317.05	317.05	337.70	317.05	330.70	332.10	330.99	851535	2818.51	20032	373599	43.87
SICAL	BE	23-Dec-2021	14.35	14.45	14.65	13.75	14.35	14.40	14.30	329073	47.06	415	-	-
SIEMENS	EQ	23-Dec-2021	2368.20	2380.70	2441.00	2376.80	2412.85	2424.10	2415.48	503907	12171.78	21244	188858	37.48
SIGACHI	EQ	23-Dec-2021	396.35	404.30	408.00	396.60	401.80	401.85	402.17	202699	815.19	9251	52304	25.80
SIGIND	EQ	23-Dec-2021	44.60	45.90	46.20	44.00	44.45	44.25	44.57	36891	16.44	382	21311	57.77
SIGMA	SM	23-Dec-2021	427.00	445.00	448.35	445.00	448.35	448.35	447.15	4200	18.78	7	4200	100.00
SIKKO	EQ	23-Dec-2021	67.80	68.90	70.90	66.05	70.00	69.35	68.72	12722	8.74	195	8571	67.37
SIL	BE	23-Dec-2021	14.20	13.60	14.90	13.60	14.35	14.35	14.14	37802	5.34	69	-	-
SILGO	EQ	23-Dec-2021	30.90	31.80	31.80	30.80	31.40	31.15	31.31	11114	3.48	170	5850	52.64
SILINV	EQ	23-Dec-2021	296.10	311.00	311.00	295.60	295.65	296.35	299.66	852	2.55	68	550	64.55
SILLYMONKS	BE	23-Dec-2021	24.00	23.00	24.20	23.00	23.90	23.75	23.60	1672	0.39	33	-	-
SILVERTUC	SM	23-Dec-2021	142.00	144.00	146.00	144.00	146.00	145.65	145.00	5000	7.25	4	5000	100.00
SIMBHALS	EQ	23-Dec-2021	18.50	18.65	18.70	18.30	18.50	18.45	18.52	43673	8.09	272	42080	96.35
SIMPLEXINF	EQ	23-Dec-2021	43.30	44.10	44.65	42.50	42.60	42.95	43.29	98252	42.53	733	62827	63.94
SINTERCOM	EQ	23-Dec-2021	87.90	87.75	89.00	84.65	86.90	86.00	85.80	11055	9.49	133	7004	63.36
SINTEX	BE	23-Dec-2021	13.30	13.95	13.95	12.65	13.95	13.95	13.66	16480795	2251.09	20744	-	-
SIRCA	EQ	23-Dec-2021	508.65	512.00	524.40	508.00	511.50	511.55	514.78	36107	185.87	1755	20463	56.67
SIS	EQ	23-Dec-2021	450.35	449.00	453.70	445.00	448.00	446.10	447.88	64648	289.55	4830	45184	69.89
SITINET	BE	23-Dec-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	1308294	47.10	463	-	-
SIYSIL	EQ	23-Dec-2021	414.95	419.50	434.95	415.40	421.65	419.75	425.89	89803	382.46	5595	37821	42.12
SJS	EQ	23-Dec-2021	365.55	366.70	371.70	359.65	360.05	361.45	366.03	99003	362.38	5180	38252	38.64
SJVN	EQ	23-Dec-2021	28.30	28.40	28.60	28.25	28.50	28.40	28.40	1098598	312.06	4393	564444	51.38
SKFINDIA	EQ	23-Dec-2021	3715.40	3710.05	3775.50	3675.10	3703.00	3704.00	3731.91	21363	797.25	4970	9977	46.70
SKIPPER	EQ	23-Dec-2021	68.80	69.90	74.05	69.55	72.40	71.75	72.20	120554	87.04	1854	39370	32.66
SKMEGGPROD	EQ	23-Dec-2021	68.20	69.70	70.75	69.05	69.40	69.55	69.92	51303	35.87	745	26840	52.32
SMARTLINK	EQ	23-Dec-2021	115.35	116.90	121.65	114.40	118.20	119.25	118.09	107578	127.04	1759	52910	49.18
SMCGLOBAL	EQ	23-Dec-2021	73.55	73.20	74.45	73.00	73.25	73.20	73.56	42921	31.57	654	25009	58.27
SMLISUZU	EQ	23-Dec-2021	631.95	635.00	674.00	635.00	647.00	645.40	656.66	61997	407.11	6470	10670	17.21
SMLT	EQ	23-Dec-2021	123.40	129.90	132.80	117.50	119.90	120.20	124.93	64360	80.40	2032	28075	43.62
SMSLIFE	EQ	23-Dec-2021	778.15	776.30	798.00	766.85	780.15	787.05	789.00	1402	11.06	155	906	64.62
SMSPHARMA	EQ	23-Dec-2021	121.75	123.30	127.85	121.00	127.00	126.60	125.62	81645	102.57	1379	46289	56.70
SMVD	SM	23-Dec-2021	23.00	22.10	23.00	22.10	23.00	23.00	22.44	16000	3.59	5	16000	100.00
SNOWMAN	EQ	23-Dec-2021	37.90	38.15	42.45	38.00	41.90	41.90	40.83	4684083	1912.43	20552	1202874	25.68
SOBHA	EQ	23-Dec-2021	859.85	870.20	875.00	848.05	852.90	858.85	863.23	400421	3456.54	17607	111193	27.77
SOLARA	EQ	23-Dec-2021	1006.35	1020.00	1024.35	990.00	1000.10	999.95	999.44	88142	880.93	10734	39711	45.05
SOLARINDS	EQ	23-Dec-2021	2429.55	2430.00	2450.00	2386.85	2416.45	2411.70	2412.90	33570	810.01	5264	10508	31.30
SOLEX	SM	23-Dec-2021	63.20	66.35	66.35	66.35	66.35	66.35	66.35	6000	3.98	3	6000	100.00
SOMANYCERA	EQ	23-Dec-2021	829.65	832.00	868.00	822.75	842.00	836.20	843.78	61244	516.77	4918	22798	37.22
SOMICONVEY	EQ	23-Dec-2021	40.70	41.00	41.45	39.50	39.95	40.10	40.34	10289	4.15	136	6423	62.43
SONACOMS	EQ	23-Dec-2021	696.10	702.90	711.00	691.90	699.00	698.50	701.79	1653715	11605.62	50003	649024	39.25
SONAMCLOCK	SM	23-Dec-2021	69.80	69.00	70.00	69.00	69.75	69.75	69.58	9000	6.26	3	0	0.00
SONATSOFTW	EQ	23-Dec-2021	813.15	818.90	823.95	813.00	816.05	817.90	817.46	100960	825.31	8054	45868	45.43
SORILINFRA	EQ	23-Dec-2021	101.80	100.20	104.20	100.00	100.60	100.30	101.60	79234	80.50	1275	55547	70.11
SOTL	EQ	23-Dec-2021	1096.60	1110.75	1133.00	1097.00	1100.00	1100.25	1111.13	12303	136.70	1543	6048	49.16
SOUTHBANK	EQ	23-Dec-2021	8.90	9.00	9.00	8.70	8.75	8.75	8.86	7610757	674.22	29886	4720799	62.03
SOUTHWEST	BE	23-Dec-2021	144.00	148.00	148.00	141.00	141.30	141.75	143.04	3415	4.88	49	-	-
SPAL	EQ	23-Dec-2021	391.60	398.00	403.90	392.45	402.00	398.60	398.30	29863	118.94	1933	13590	45.51
SPANDANA	EQ	23-Dec-2021	432.90	438.00	438.80	428.15	432.80	430.60	432.40	60467	261.46	2762	27003	44.66
SPARC	EQ	23-Dec-2021	254.30	256.00	257.45	250.15	250.35	251.30	253.56	195500	495.71	3437	64463	32.97
SPECIALITY	EQ	23-Dec-2021	94.00	95.25	95.95	92.50	93.90	93.80	94.58	52921	50.05	1184	28465	53.79
SPENCERS	EQ	23-Dec-2021	101.60	102.40	103.70	101.80	102.00	102.25	102.73	203974	209.55	3605	73780	36.17
SPENTEX	BZ	23-Dec-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	1935	0.06	14	-	-
SPIC	EQ	23-Dec-2021	48.75	49.00	49.15	47.30	48.30	47.90	48.00	524301	251.65	4137	290206	55.35
SPICEJET	EQ	23-Dec-2021	67.50	67.80	68.15	66.55	67.25	67.55	67.39	4121744	2777.71	12127	1677516	40.70
SPLIL	EQ	23-Dec-2021	41.25	41.35	43.60	41.35	43.20	43.35	43.17	44106	19.04	377	30392	68.91
SPMLINFRA	BE	23-Dec-2021	19.45	20.40	20.40	20.40	20.40	20.40	20.40	11172	2.28	33	-	-
SPTL	EQ	23-Dec-2021	13.45	13.80	13.80	12.80	12.80	12.85	13.18	10068451	1327.12	10360	4918397	48.85
SREEL	EQ	23-Dec-2021	171.15	170.15	176.00	169.70	174.15	174.10	173.99	2599	4.52	151	1932	74.34
SREIBNPNCD	N9	23-Dec-2021	270.00	269.90	269.90	269.90	269.90	269.90	269.90	1	0.00	1	1	100.00
SREIBNPNCD	NL	23-Dec-2021	251.00	240.00	250.00	240.00	250.00	250.00	246.52	345	0.85	10	300	86.96
SREIBNPNCD	NV	23-Dec-2021	160.00	159.00	160.00	159.00	160.00	160.00	159.64	155	0.25	2	155	100.00
SREIBNPNCD	Y1	23-Dec-2021	250.35	269.85	269.85	255.00	265.00	265.00	255.80	31	0.08	3	30	96.77
SREIBNPNCD	Y7	23-Dec-2021	261.00	285.00	285.00	250.00	250.00	250.00	267.50	2	0.01	2	2	100.00
SREIBNPNCD	Y8	23-Dec-2021	266.80	299.97	299.97	269.00	269.00	269.00	279.66	3	0.01	3	2	66.67
SREINFRA	BE	23-Dec-2021	5.20	5.10	5.40	5.10	5.40	5.35	5.33	649052	34.61	1098	-	-
SRF	EQ	23-Dec-2021	2306.00	2323.65	2341.45	2301.00	2318.00	2322.45	2323.58	1336372	31051.73	70581	382815	28.65
SRHHYPOLTD	EQ	23-Dec-2021	320.80	329.80	330.00	320.90	326.05	326.35	326.18	6934	22.62	374	4112	59.30
SRIPIPES	EQ	23-Dec-2021	190.10	192.55	192.55	185.45	190.00	190.45	190.43	14902	28.38	516	7423	49.81
SRPL	EQ	23-Dec-2021	44.70	44.70	44.70	42.50	42.50	42.80	42.85	7059	3.02	137	5922	83.89
SRTRANSFIN	EQ	23-Dec-2021	1172.45	1182.00	1219.90	1178.65	1207.80	1210.30	1204.21	1228235	14790.53	38445	257103	20.93
SRTRANSFIN	YH	23-Dec-2021	1014.99	1015.00	1015.00	1011.21	1013.20	1013.20	1014.73	351	3.56	16	339	96.58
SRTRANSFIN	YI	23-Dec-2021	1044.00	1045.00	1046.00	1045.00	1046.00	1046.00	1045.31	72	0.75	2	72	100.00
SRTRANSFIN	YO	23-Dec-2021	1025.50	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	1	0.01	1	1	100.00
SRTRANSFIN	YS	23-Dec-2021	1087.00	1053.66	1100.00	1053.66	1100.00	1100.00	1078.75	21	0.23	3	1	4.76
SRTRANSFIN	YV	23-Dec-2021	1034.80	1032.90	1032.90	1032.90	1032.90	1032.90	1032.90	4	0.04	1	4	100.00
SRTRANSFIN	YX	23-Dec-2021	1072.50	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	17	0.18	1	17	100.00
SRTRANSFIN	YY	23-Dec-2021	1095.02	1095.02	1110.00	1095.00	1110.00	1110.00	1095.92	120	1.32	5	120	100.00
SRTRANSFIN	Z2	23-Dec-2021	1316.00	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	1	0.01	1	1	100.00
SRTRANSFIN	Z6	23-Dec-2021	1003.59	1003.49	1003.49	1003.49	1003.49	1003.49	1003.49	2	0.02	1	2	100.00
SRTRANSFIN	Z7	23-Dec-2021	1048.00	1035.00	1050.00	1035.00	1050.00	1050.00	1049.71	51	0.54	2	51	100.00
SRTRANSFIN	ZC	23-Dec-2021	1291.05	1291.20	1312.00	1291.20	1312.00	1311.46	1310.68	26	0.34	4	25	96.15
SRTRANSFIN	ZD	23-Dec-2021	986.02	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	50	0.50	1	50	100.00
SRTRANSFIN	ZF	23-Dec-2021	1001.25	1180.00	1180.00	1040.30	1040.30	1040.30	1112.06	25	0.28	3	15	60.00
SRTRANSFIN	ZJ	23-Dec-2021	1167.05	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	25	0.30	2	25	100.00
SRTRANSFIN	ZK	23-Dec-2021	1180.00	1180.00	1180.00	1170.00	1170.00	1170.00	1172.00	50	0.59	2	50	100.00
SSINFRA	SM	23-Dec-2021	9.25	9.70	9.70	9.70	9.70	9.70	9.70	3000	0.29	1	3000	100.00
SSWL	EQ	23-Dec-2021	802.90	824.70	829.00	810.00	827.00	823.40	821.60	22630	185.93	1859	12890	56.96
STAR	EQ	23-Dec-2021	431.80	431.95	436.70	430.00	433.95	433.20	433.39	652989	2829.96	14358	174000	26.65
STARCEMENT	EQ	23-Dec-2021	95.10	95.10	96.05	95.00	95.10	95.10	95.37	62548	59.65	1013	39312	62.85
STARHEALTH	EQ	23-Dec-2021	799.90	803.00	805.00	797.55	799.00	799.10	801.28	188042	1506.74	12255	119709	63.66
STARPAPER	EQ	23-Dec-2021	125.95	126.45	128.80	126.00	127.00	126.55	126.80	15219	19.30	554	8230	54.08
STCINDIA	EQ	23-Dec-2021	89.75	91.95	107.70	90.50	107.70	107.70	104.41	374522	391.03	7112	163937	43.77
STEELCAS	EQ	23-Dec-2021	300.40	308.50	308.50	283.00	290.00	290.25	297.27	1877	5.58	140	913	48.64
STEELCITY	EQ	23-Dec-2021	56.90	55.55	57.70	55.55	56.85	56.70	56.67	10155	5.76	136	8530	84.00
STEELXIND	EQ	23-Dec-2021	159.75	159.70	164.00	151.00	159.60	159.30	159.50	2055270	3278.12	28039	1090339	53.05
STEL	EQ	23-Dec-2021	155.75	158.00	158.00	153.00	154.65	155.70	155.31	11609	18.03	290	6090	52.46
STERTOOLS	EQ	23-Dec-2021	176.65	178.50	182.95	177.00	182.95	181.60	180.55	11210	20.24	498	6645	59.28
STLTECH	EQ	23-Dec-2021	286.10	289.00	291.35	284.15	284.15	284.80	287.24	174668	501.71	5174	63241	36.21
STOVEKRAFT	EQ	23-Dec-2021	946.10	956.00	972.30	948.50	957.05	958.25	961.41	64229	617.50	7094	26523	41.29
STYLAMIND	EQ	23-Dec-2021	1039.00	1040.00	1090.00	1030.00	1074.00	1070.45	1073.35	9343	100.28	690	5104	54.63
SUBCAPCITY	BE	23-Dec-2021	22.00	22.00	22.00	22.00	22.00	22.00	22.00	100	0.02	1	-	-
SUBEXLTD	EQ	23-Dec-2021	53.25	53.65	54.15	52.65	52.80	52.90	53.33	3517316	1875.91	11442	1296213	36.85
SUBROS	EQ	23-Dec-2021	366.95	366.95	370.85	360.30	361.60	361.00	364.08	13610	49.55	993	6971	51.22
SUDARSCHEM	EQ	23-Dec-2021	525.25	534.00	565.65	531.10	558.95	561.20	552.26	243575	1345.17	11797	60370	24.78
SUMEETINDS	EQ	23-Dec-2021	9.35	9.50	9.80	9.45	9.70	9.70	9.73	439300	42.76	620	275311	62.67
SUMICHEM	EQ	23-Dec-2021	360.60	364.00	367.80	360.20	364.20	364.80	363.76	191241	695.65	5055	108955	56.97
SUMIT	EQ	23-Dec-2021	11.25	11.35	11.80	11.05	11.25	11.30	11.34	26726	3.03	168	15237	57.01
SUMMITSEC	EQ	23-Dec-2021	629.30	629.60	631.80	613.65	619.70	618.40	616.75	8124	50.11	317	6713	82.63
SUNCLAYLTD	EQ	23-Dec-2021	3737.80	3756.50	3963.40	3726.50	3941.00	3908.95	3875.10	7247	280.83	1880	3960	54.64
SUNDARAM	BE	23-Dec-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	185959	5.95	89	-	-
SUNDARMFIN	EQ	23-Dec-2021	2267.60	2274.30	2297.00	2236.75	2251.00	2250.00	2271.22	9130	207.36	2678	5418	59.34
SUNDARMHLD	EQ	23-Dec-2021	74.95	75.10	79.25	75.10	77.40	76.95	77.01	164500	126.67	2043	91805	55.81
SUNDRMBRAK	EQ	23-Dec-2021	366.85	372.80	372.80	365.00	365.45	365.65	368.08	1346	4.95	100	998	74.15
SUNDRMFAST	EQ	23-Dec-2021	887.40	892.95	914.00	867.40	869.00	872.80	894.50	114786	1026.76	11435	50329	43.85
SUNFLAG	EQ	23-Dec-2021	67.50	67.95	69.20	67.90	68.10	68.55	68.56	107423	73.65	1648	50232	46.76
SUNPHARMA	EQ	23-Dec-2021	797.50	801.85	803.95	790.00	791.25	792.45	796.98	4277384	34089.76	60920	2736352	63.97
SUNTECK	EQ	23-Dec-2021	439.95	439.50	453.65	438.50	446.00	448.25	446.73	395760	1767.99	14848	51517	13.02
SUNTV	EQ	23-Dec-2021	502.45	506.70	510.00	500.00	501.60	501.50	504.42	897887	4529.13	19621	98767	11.00
SUPERHOUSE	EQ	23-Dec-2021	160.70	162.45	164.45	160.65	160.80	162.15	163.07	5614	9.15	242	2949	52.53
SUPERSPIN	EQ	23-Dec-2021	11.30	11.50	11.95	10.85	11.35	11.10	11.30	236513	26.72	769	155344	65.68
SUPPETRO	EQ	23-Dec-2021	696.00	700.05	715.00	695.95	702.55	705.55	705.68	34642	244.46	4511	18223	52.60
SUPRAJIT	EQ	23-Dec-2021	410.85	417.00	418.15	408.00	409.50	409.30	411.16	73188	300.92	5285	29334	40.08
SUPREMEENG	EQ	23-Dec-2021	18.70	19.10	19.40	18.75	19.30	19.35	19.27	45660	8.80	176	39618	86.77
SUPREMEIND	EQ	23-Dec-2021	2228.15	2248.00	2277.85	2208.70	2235.85	2235.85	2236.72	42799	957.29	9225	25425	59.41
SUPREMEINF	BE	23-Dec-2021	18.45	18.45	19.35	17.60	19.35	19.35	18.71	2925	0.55	37	-	-
SURANASOL	BE	23-Dec-2021	25.65	26.40	26.90	26.25	26.90	26.90	26.78	187941	50.33	798	-	-
SURANAT&P	EQ	23-Dec-2021	9.85	10.30	10.30	9.75	10.10	10.00	10.11	534773	54.08	1567	326322	61.02
SURANI	SM	23-Dec-2021	24.30	25.50	25.50	25.50	25.50	25.50	25.50	2000	0.51	1	2000	100.00
SURYALAXMI	EQ	23-Dec-2021	66.50	68.70	68.70	64.60	67.05	67.30	67.25	13097	8.81	647	7997	61.06
SURYAROSNI	EQ	23-Dec-2021	633.65	632.00	647.95	625.40	627.00	631.00	634.17	99011	627.90	5900	34981	35.33
SURYODAY	EQ	23-Dec-2021	147.45	149.90	150.20	147.10	147.95	147.85	148.64	31248	46.45	1363	17618	56.38
SUTLEJTEX	EQ	23-Dec-2021	78.35	79.00	80.40	72.15	76.80	76.25	78.02	220715	172.19	2974	87748	39.76
SUULD	EQ	23-Dec-2021	305.50	309.90	320.75	309.00	320.25	320.55	318.54	167468	533.45	2146	106284	63.47
SUVEN	EQ	23-Dec-2021	88.65	89.30	93.00	89.05	90.15	90.05	91.07	256829	233.90	3707	112108	43.65
SUVENPHAR	EQ	23-Dec-2021	486.70	488.20	507.30	487.25	490.00	490.10	493.26	106861	527.11	9831	43091	40.32
SUVIDHAA	EQ	23-Dec-2021	12.80	13.10	13.50	12.15	12.35	12.35	12.62	1522901	192.22	2716	770198	50.57
SUZLON	EQ	23-Dec-2021	7.80	8.15	8.15	7.70	7.75	7.75	7.89	142814213	11273.98	82837	61711393	43.21
SVPGLOB	EQ	23-Dec-2021	76.20	76.70	82.15	75.20	78.35	78.75	79.33	550703	436.89	8918	158482	28.78
SWANENERGY	EQ	23-Dec-2021	140.15	139.70	149.40	135.40	146.50	148.20	143.80	255337	367.18	5491	116640	45.68
SWARAJENG	EQ	23-Dec-2021	1623.40	1627.05	1645.00	1620.00	1645.00	1640.85	1628.67	2347	38.22	373	1108	47.21
SWELECTES	EQ	23-Dec-2021	235.60	239.65	244.90	235.45	239.50	237.25	239.44	9351	22.39	481	5513	58.96
SWSOLAR	EQ	23-Dec-2021	379.95	382.45	384.30	377.00	378.15	378.05	379.88	316807	1203.48	7346	143871	45.41
SYMPHONY	EQ	23-Dec-2021	985.55	999.00	1018.85	992.05	1010.00	1006.65	1004.54	19347	194.35	2895	8368	43.25
SYNGENE	EQ	23-Dec-2021	595.30	600.00	616.00	595.60	614.00	613.60	607.17	629974	3825.03	17739	195487	31.03
TAINWALCHM	EQ	23-Dec-2021	65.45	68.70	68.70	66.30	68.70	68.70	68.70	2508	1.72	45	2478	98.80
TAJGVK	EQ	23-Dec-2021	127.90	128.50	129.35	126.00	127.30	127.20	127.78	38789	49.56	1212	22018	56.76
TAKE	EQ	23-Dec-2021	46.70	47.10	47.40	45.55	45.70	45.70	46.10	436394	201.18	3129	224876	51.53
TALBROAUTO	EQ	23-Dec-2021	395.45	398.95	402.20	383.00	387.00	387.20	391.44	46883	183.52	2995	23416	49.95
TANLA	EQ	23-Dec-2021	1919.90	1939.00	1954.80	1880.10	1903.00	1901.50	1914.23	286756	5489.16	25768	147564	51.46
TANTIACONS	BZ	23-Dec-2021	26.85	28.15	28.15	28.15	28.15	28.15	28.15	6230	1.75	26	-	-
TARACHAND	SM	23-Dec-2021	42.95	42.90	42.90	42.90	42.90	42.90	42.90	4000	1.72	2	4000	100.00
TARC	EQ	23-Dec-2021	46.80	47.15	48.50	47.15	47.95	47.80	48.12	1153581	555.16	3698	421332	36.52
TARMAT	EQ	23-Dec-2021	74.35	73.00	75.45	69.25	69.80	69.80	72.38	255079	184.64	5746	97685	38.30
TARSONS	EQ	23-Dec-2021	594.85	594.85	647.35	581.45	631.85	635.10	624.57	785801	4907.87	38782	213811	27.21
TASTYBITE	EQ	23-Dec-2021	13644.95	13744.95	13900.05	13150.90	13370.00	13413.00	13562.31	2829	383.68	1323	1434	50.69
TATACAPHSG	N2	23-Dec-2021	1082.01	1087.00	1089.90	1087.00	1089.90	1089.67	1088.71	90	0.98	12	70	77.78
TATACAPHSG	N4	23-Dec-2021	1058.99	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	70	0.74	1	70	100.00
TATACAPHSG	N6	23-Dec-2021	1120.05	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	8	0.09	1	8	100.00
TATACAPHSG	NB	23-Dec-2021	1145.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
TATACHEM	EQ	23-Dec-2021	882.45	889.80	894.50	882.90	890.00	886.10	888.16	640303	5686.89	18450	137167	21.42
TATACOFFEE	EQ	23-Dec-2021	205.00	206.00	206.85	202.05	203.15	202.95	204.31	641118	1309.85	8117	206920	32.27
TATACOMM	EQ	23-Dec-2021	1394.70	1399.00	1420.00	1377.75	1395.00	1395.60	1394.53	308354	4300.10	14589	203432	65.97
TATACONSUM	EQ	23-Dec-2021	714.95	720.00	729.60	712.25	726.00	726.75	720.22	1095354	7888.98	34086	488559	44.60
TATAELXSI	EQ	23-Dec-2021	5476.65	5535.00	5535.00	5461.25	5490.00	5491.00	5492.10	96829	5317.94	20621	61279	63.29
TATAINVEST	EQ	23-Dec-2021	1354.40	1360.00	1377.35	1356.25	1367.00	1366.85	1368.52	17552	240.20	2071	10431	59.43
TATAMETALI	EQ	23-Dec-2021	826.60	836.65	854.00	836.45	845.60	846.15	846.88	60629	513.45	5120	17464	28.80
TATAMOTORS	EQ	23-Dec-2021	470.50	476.00	478.00	470.95	472.25	472.35	473.59	12116814	57384.10	127167	3374214	27.85
TATAMTRDVR	EQ	23-Dec-2021	229.65	232.40	233.85	228.75	232.90	233.30	231.87	2194051	5087.38	19399	1316477	60.00
TATAPOWER	EQ	23-Dec-2021	218.00	220.00	221.25	217.45	218.15	218.05	219.14	16940883	37125.07	106981	3716693	21.94
TATASTEEL	EQ	23-Dec-2021	1128.85	1138.00	1146.80	1120.20	1126.45	1127.65	1134.88	4621478	52448.27	114823	1226564	26.54
TATASTLLP	EQ	23-Dec-2021	715.30	719.95	729.70	709.95	712.00	713.15	717.99	49225	353.43	5165	28950	58.81
TATVA	EQ	23-Dec-2021	2547.70	2556.00	2567.80	2488.00	2495.00	2505.35	2537.46	64838	1645.24	6269	42567	65.65
TBZ	EQ	23-Dec-2021	76.10	76.95	77.30	76.40	77.00	77.00	76.91	57293	44.07	1013	25975	45.34
TCFSL	ND	23-Dec-2021	1052.00	1048.10	1054.90	1048.00	1054.90	1054.39	1051.85	737	7.75	23	545	73.95
TCFSL	NF	23-Dec-2021	1120.90	1121.10	1125.50	1121.00	1124.00	1124.00	1124.68	188	2.11	7	188	100.00
TCFSL	NJ	23-Dec-2021	1060.00	1061.00	1061.00	1060.00	1061.00	1061.00	1060.49	276	2.93	11	276	100.00
TCFSL	NL	23-Dec-2021	1104.00	1104.00	1104.00	1103.99	1104.00	1104.00	1104.00	110	1.21	4	110	100.00
TCI	EQ	23-Dec-2021	690.70	693.00	764.90	693.00	726.25	731.30	742.58	761312	5653.37	44464	76495	10.05
TCIDEVELOP	EQ	23-Dec-2021	330.05	330.20	337.60	318.10	319.05	327.15	329.66	436	1.44	42	375	86.01
TCIEXP	EQ	23-Dec-2021	2520.25	2550.25	2572.00	2303.50	2343.30	2383.30	2481.32	301352	7477.50	30438	54652	18.14
TCNSBRANDS	EQ	23-Dec-2021	801.05	809.90	829.00	788.90	801.60	803.05	812.14	23752	192.90	2776	9715	40.90
TCPLPACK	EQ	23-Dec-2021	509.65	510.00	527.40	507.00	507.00	508.10	513.50	6130	31.48	465	3477	56.72
TCS	EQ	23-Dec-2021	3630.75	3648.00	3670.50	3630.00	3660.65	3662.70	3656.52	1792861	65556.23	98445	1107607	61.78
TDPOWERSYS	EQ	23-Dec-2021	392.55	395.70	404.90	390.40	401.30	400.80	398.00	20669	82.26	2375	9720	47.03
TEAMLEASE	EQ	23-Dec-2021	3833.45	3852.65	3928.00	3701.25	3740.00	3752.80	3817.94	13687	522.56	4688	7362	53.79
TECH	EQ	23-Dec-2021	36.68	37.50	37.50	36.71	37.44	37.25	37.22	7631	2.84	98	6490	85.05
TECHIN	BE	23-Dec-2021	6.45	6.75	6.75	6.15	6.75	6.70	6.51	41555	2.71	139	-	-
TECHM	EQ	23-Dec-2021	1659.75	1670.00	1691.10	1664.15	1681.10	1683.80	1681.01	1715034	28829.87	68232	724019	42.22
TECHNOE	EQ	23-Dec-2021	228.75	230.00	233.35	229.25	231.00	231.70	230.46	136929	315.57	3054	100573	73.45
TEGA	EQ	23-Dec-2021	596.15	603.50	609.00	580.00	581.90	582.45	592.48	472154	2797.41	23961	133915	28.36
TEJASNET	EQ	23-Dec-2021	427.05	432.00	433.00	415.40	417.50	416.50	421.92	203731	859.59	8205	127462	62.56
TEMBO	BE	23-Dec-2021	275.65	275.65	280.00	263.00	277.00	277.00	268.50	600	1.61	44	-	-
TERASOFT	EQ	23-Dec-2021	48.75	51.80	51.80	48.20	49.25	49.00	49.47	20414	10.10	507	12294	60.22
TEXINFRA	EQ	23-Dec-2021	56.55	57.25	58.25	56.25	57.30	57.70	56.73	568511	322.53	487	549343	96.63
TEXMOPIPES	EQ	23-Dec-2021	68.90	70.70	71.60	69.00	70.05	70.45	70.05	187556	131.39	2245	86091	45.90
TEXRAIL	EQ	23-Dec-2021	28.45	28.70	29.65	28.55	29.45	29.40	29.06	611311	177.66	4031	348464	57.00
TFCILTD	EQ	23-Dec-2021	59.75	61.00	61.00	58.80	59.95	59.75	59.57	133670	79.63	1627	59385	44.43
TFL	BE	23-Dec-2021	6.90	7.20	7.20	6.70	6.95	6.95	6.95	13780	0.96	20	-	-
TGBHOTELS	EQ	23-Dec-2021	8.95	8.75	9.25	8.75	8.95	8.80	8.88	16081	1.43	124	13246	82.37
THANGAMAYL	EQ	23-Dec-2021	1284.60	1297.25	1318.75	1284.20	1300.00	1294.15	1296.62	5476	71.00	852	2429	44.36
THEINVEST	EQ	23-Dec-2021	99.50	104.80	104.80	99.35	99.95	99.55	100.81	10918	11.01	190	5752	52.68
THEJO	SM	23-Dec-2021	1082.35	1090.00	1090.00	1035.00	1035.00	1036.40	1041.21	2250	23.43	6	2250	100.00
THEMISMED	EQ	23-Dec-2021	903.45	920.25	920.25	891.20	900.50	896.50	898.31	2128	19.12	170	1792	84.21
THERMAX	EQ	23-Dec-2021	1675.30	1684.95	1779.70	1677.00	1761.90	1766.05	1741.92	150130	2615.14	15815	38079	25.36
THOMASCOOK	EQ	23-Dec-2021	59.85	61.50	63.35	60.00	61.65	61.85	61.89	312842	193.62	3589	170758	54.58
THOMASCOTT	BE	23-Dec-2021	54.15	56.65	56.85	51.45	51.45	51.55	52.53	29469	15.48	276	-	-
THYROCARE	EQ	23-Dec-2021	990.90	1002.80	1025.00	994.55	1001.20	1008.30	1011.38	110195	1114.49	7678	23466	21.29
TI	BE	23-Dec-2021	91.05	92.30	93.00	90.85	91.30	91.30	91.96	104689	96.27	704	-	-
TIDEWATER	EQ	23-Dec-2021	1482.80	1490.00	1511.95	1471.00	1480.00	1476.00	1490.71	10935	163.01	2411	5588	51.10
TIIL	EQ	23-Dec-2021	801.50	801.50	819.80	801.50	802.50	803.70	808.82	3657	29.58	271	1869	51.11
TIINDIA	EQ	23-Dec-2021	1656.55	1667.40	1754.90	1651.10	1709.90	1711.85	1709.49	408994	6991.71	30487	257412	62.94
TIJARIA	EQ	23-Dec-2021	8.15	7.75	8.45	7.75	7.85	7.75	7.86	250826	19.72	436	136963	54.60
TIL	EQ	23-Dec-2021	144.30	147.85	148.00	145.10	145.70	146.05	146.14	2499	3.65	145	1687	67.51
TIMESGTY	EQ	23-Dec-2021	42.50	43.90	44.80	42.90	43.65	43.60	43.57	3526	1.54	108	2806	79.58
TIMETECHNO	EQ	23-Dec-2021	70.75	71.55	72.50	70.80	71.35	71.15	71.56	506868	362.72	3512	252411	49.80
TIMKEN	EQ	23-Dec-2021	1929.55	1930.05	1944.85	1894.00	1900.00	1919.75	1925.36	21251	409.16	3907	8621	40.57
TINPLATE	EQ	23-Dec-2021	267.05	268.30	272.00	267.00	267.90	267.65	269.18	144998	390.31	5199	55146	38.03
TIPSINDLTD	BE	23-Dec-2021	1628.10	1628.00	1709.00	1594.00	1603.00	1627.70	1634.90	7069	115.57	354	-	-
TIRUMALCHM	EQ	23-Dec-2021	230.45	231.90	232.20	224.00	226.35	226.25	227.22	399311	907.31	8211	142780	35.76
TIRUPATIFL	BE	23-Dec-2021	10.80	10.95	11.30	10.80	11.30	11.10	11.10	66681	7.40	244	-	-
TITAN	EQ	23-Dec-2021	2299.75	2320.00	2337.55	2310.00	2333.50	2329.90	2324.32	613686	14264.05	35679	203243	33.12
TMRVL	EQ	23-Dec-2021	15.95	16.50	16.50	15.70	16.25	16.00	15.97	78481	12.53	671	53841	68.60
TNPETRO	EQ	23-Dec-2021	101.65	101.90	105.80	101.90	104.25	104.05	104.06	240707	250.49	3785	109504	45.49
TNPL	EQ	23-Dec-2021	122.30	122.90	124.50	122.40	122.60	123.00	123.41	28202	34.80	815	14968	53.07
TNTELE	BE	23-Dec-2021	8.35	8.60	8.75	8.55	8.75	8.75	8.71	50020	4.36	183	-	-
TOKYOPLAST	EQ	23-Dec-2021	96.90	96.95	98.45	96.00	96.00	96.50	97.12	4172	4.05	140	2416	57.91
TORNTPHARM	EQ	23-Dec-2021	3081.80	3088.85	3180.00	3081.00	3176.00	3162.50	3133.56	100449	3147.63	13225	27022	26.90
TORNTPOWER	EQ	23-Dec-2021	535.10	538.00	545.35	535.70	543.00	542.20	541.50	561881	3042.56	14417	137618	24.49
TOTAL	EQ	23-Dec-2021	88.75	90.85	94.45	88.35	89.50	89.90	91.52	92018	84.21	1640	46909	50.98
TOUCHWOOD	EQ	23-Dec-2021	120.65	124.05	124.90	117.60	124.00	121.55	121.19	4178	5.06	173	2846	68.12
TPLPLASTEH	EQ	23-Dec-2021	158.70	164.80	164.80	158.20	158.25	158.90	160.83	11444	18.41	243	1942	16.97
TREEHOUSE	EQ	23-Dec-2021	10.90	11.20	11.40	11.10	11.40	11.40	11.35	34766	3.95	123	31762	91.36
TREJHARA	EQ	23-Dec-2021	80.00	82.00	88.00	81.40	88.00	87.95	86.01	265138	228.06	3072	144042	54.33
TRENT	EQ	23-Dec-2021	1044.85	1044.00	1056.85	1032.00	1043.00	1042.15	1042.23	577082	6014.50	16748	110571	19.16
TRF	BE	23-Dec-2021	133.40	129.00	135.90	129.00	134.00	132.85	133.08	4118	5.48	70	-	-
TRIDENT	EQ	23-Dec-2021	53.25	54.40	54.40	52.55	53.05	53.10	53.54	13309276	7125.73	63058	7148978	53.71
TRIGYN	EQ	23-Dec-2021	138.40	141.80	160.80	139.20	148.70	150.10	152.08	4197423	6383.30	90670	1054818	25.13
TRIL	EQ	23-Dec-2021	28.95	29.00	32.30	29.00	30.65	30.50	30.97	1141483	353.53	7520	324259	28.41
TRITURBINE	EQ	23-Dec-2021	179.55	180.90	181.90	176.00	177.00	176.55	178.60	148979	266.08	4455	41615	27.93
TRIVENI	EQ	23-Dec-2021	213.95	216.00	222.90	214.25	217.40	216.90	217.80	459726	1001.30	7950	121295	26.38
TTKHLTCARE	EQ	23-Dec-2021	697.15	699.00	704.10	690.00	692.00	693.40	696.57	2550	17.76	327	1428	56.00
TTKPRESTIG	EQ	23-Dec-2021	985.45	1010.00	1010.00	960.00	962.50	962.65	974.45	163798	1596.13	10798	78572	47.97
TTL	EQ	23-Dec-2021	82.35	81.05	84.50	80.50	81.55	81.65	81.85	15783	12.92	555	10623	67.31
TTML	BE	23-Dec-2021	162.20	154.10	154.10	154.10	154.10	154.10	154.10	1354831	2087.79	13921	-	-
TV18BRDCST	EQ	23-Dec-2021	45.30	45.65	46.00	44.20	44.60	44.65	45.08	3563177	1606.16	9564	1654451	46.43
TVSELECT	EQ	23-Dec-2021	172.25	176.00	178.85	172.80	174.95	174.50	176.46	68433	120.76	1694	24442	35.72
TVSMOTOR	EQ	23-Dec-2021	617.25	623.00	623.35	616.60	620.60	620.35	619.82	504198	3125.15	10470	107634	21.35
TVSSRICHAK	EQ	23-Dec-2021	2024.60	2030.00	2068.85	2015.00	2021.00	2020.45	2039.50	4747	96.81	372	3747	78.93
TVTODAY	EQ	23-Dec-2021	425.80	425.80	435.00	422.05	429.95	429.50	428.14	105208	450.44	4854	30267	28.77
TVVISION	BE	23-Dec-2021	3.30	3.30	3.45	3.30	3.45	3.45	3.45	1223	0.04	7	-	-
TWL	EQ	23-Dec-2021	90.15	91.20	92.35	90.20	91.50	91.35	91.56	323122	295.86	3374	149259	46.19
UBL	EQ	23-Dec-2021	1584.85	1584.80	1600.00	1574.75	1586.40	1590.10	1587.09	153776	2440.56	9542	22454	14.60
UCALFUEL	EQ	23-Dec-2021	133.30	135.00	141.20	133.60	139.35	139.60	138.91	38769	53.85	1282	19559	50.45
UCOBANK	EQ	23-Dec-2021	12.90	13.00	13.15	12.95	13.05	13.00	13.03	2478992	323.08	12891	1006738	40.61
UDAICEMENT	EQ	23-Dec-2021	36.40	38.00	38.00	35.70	36.25	36.35	36.49	51795	18.90	1133	33749	65.16
UFLEX	EQ	23-Dec-2021	506.50	509.95	518.50	509.95	513.50	514.25	512.81	51489	264.04	2685	19078	37.05
UFO	EQ	23-Dec-2021	95.35	96.40	96.70	94.50	94.80	94.80	95.56	89137	85.18	2111	41100	46.11
UGARSUGAR	EQ	23-Dec-2021	29.60	29.85	30.10	29.20	29.60	29.45	29.62	148447	43.97	809	76258	51.37
UGROCAP	EQ	23-Dec-2021	196.40	199.35	200.70	197.05	197.60	197.75	198.25	82330	163.22	1778	54577	66.29
UGROCAP	N1	23-Dec-2021	1000.01	1010.00	1012.90	998.25	1012.90	1012.90	1005.78	90	0.91	7	90	100.00
UJAAS	BE	23-Dec-2021	3.55	3.70	3.70	3.65	3.70	3.70	3.70	452587	16.75	609	-	-
UJJIVAN	EQ	23-Dec-2021	128.30	129.50	133.70	129.50	132.30	132.10	132.01	511163	674.77	6272	180919	35.39
UJJIVANSFB	EQ	23-Dec-2021	18.45	18.65	19.15	18.50	18.85	18.80	18.69	1272797	237.91	3876	473792	37.22
ULTRACEMCO	EQ	23-Dec-2021	7377.25	7434.80	7434.80	7299.95	7322.00	7340.60	7342.14	210152	15429.65	22329	115053	54.75
UMANGDAIRY	EQ	23-Dec-2021	68.70	69.45	72.00	68.70	70.00	69.65	69.47	10878	7.56	129	8075	74.23
UMESLTD	BE	23-Dec-2021	5.65	5.55	5.80	5.45	5.65	5.65	5.62	103852	5.83	207	-	-
UNICHEMLAB	EQ	23-Dec-2021	243.55	241.15	251.65	240.00	242.90	241.05	246.13	102127	251.37	10076	24989	24.47
UNIDT	EQ	23-Dec-2021	386.70	390.00	410.00	390.00	393.30	394.70	400.35	20507	82.10	1276	12285	59.91
UNIENTER	EQ	23-Dec-2021	116.30	117.90	118.00	106.60	115.95	115.70	114.33	16266	18.60	373	6445	39.62
UNIONBANK	EQ	23-Dec-2021	43.40	43.95	45.10	43.20	44.40	44.50	44.27	14127180	6254.65	27849	4658640	32.98
UNITECH	BZ	23-Dec-2021	2.85	2.95	2.95	2.80	2.95	2.90	2.93	8285752	242.56	3489	-	-
UNITEDTEA	EQ	23-Dec-2021	321.75	329.85	334.00	325.05	327.05	327.80	330.85	381	1.26	49	338	88.71
UNIVASTU	EQ	23-Dec-2021	61.35	62.00	63.00	60.80	60.85	61.55	61.86	6414	3.97	143	2150	33.52
UNIVCABLES	EQ	23-Dec-2021	145.50	146.95	150.85	146.00	146.05	146.20	147.09	13672	20.11	314	9279	67.87
UNIVPHOTO	EQ	23-Dec-2021	770.60	760.00	786.50	753.35	761.50	763.90	761.49	9068	69.05	466	7536	83.11
UPL	EQ	23-Dec-2021	754.30	759.00	759.00	748.65	755.50	754.75	753.01	1539991	11596.30	38268	537146	34.88
URJA	EQ	23-Dec-2021	14.90	15.60	15.60	15.60	15.60	15.60	15.60	516034	80.50	1118	516034	100.00
URJAPP1	E1	23-Dec-2021	7.75	8.10	8.10	8.10	8.10	8.10	8.10	8286	0.67	26	8286	100.00
USHAMART	EQ	23-Dec-2021	87.90	88.95	89.50	87.75	88.00	88.00	88.22	167275	147.57	1436	115367	68.97
UTIAMC	EQ	23-Dec-2021	1004.75	1010.25	1024.80	1001.00	1005.80	1005.60	1011.40	74325	751.72	6226	36863	49.60
UTIBANKETF	EQ	23-Dec-2021	35.21	35.11	35.62	35.01	35.08	35.31	35.35	22230	7.86	161	11843	53.27
UTINEXT50	EQ	23-Dec-2021	43.11	43.79	43.80	41.56	43.80	43.78	43.41	44962	19.52	300	35051	77.96
UTINIFTETF	EQ	23-Dec-2021	1787.90	1810.00	1810.00	1787.45	1790.00	1791.16	1797.53	38784	697.15	75	27407	70.67
UTISENSETF	EQ	23-Dec-2021	597.58	603.30	607.99	595.80	602.70	603.47	600.99	555	3.34	81	303	54.59
UTISXN50	EQ	23-Dec-2021	47.55	50.90	50.90	46.50	48.49	48.49	48.09	1995	0.96	82	1135	56.89
UTTAMSTL	EQ	23-Dec-2021	5.10	5.30	5.30	4.90	5.00	5.00	5.06	1883362	95.39	1567	1119036	59.42
UTTAMSUGAR	EQ	23-Dec-2021	169.95	170.85	175.00	170.15	173.65	173.55	173.36	31895	55.29	730	9467	29.68
UWCSL	SM	23-Dec-2021	30.75	30.75	30.75	30.75	30.75	30.75	30.75	4000	1.23	1	4000	100.00
V2RETAIL	BE	23-Dec-2021	168.10	166.40	172.80	162.75	168.50	166.30	167.26	34438	57.60	168	-	-
VADILALIND	EQ	23-Dec-2021	889.80	890.00	927.80	867.15	921.85	917.25	912.42	16089	146.80	1294	11170	69.43
VAIBHAVGBL	EQ	23-Dec-2021	568.05	572.00	609.00	569.95	584.00	584.65	589.47	110797	653.11	9633	43326	39.10
VAISHALI	EQ	23-Dec-2021	32.95	33.20	35.80	32.75	34.05	34.55	33.78	58901	19.89	343	24100	40.92
VAKRANGEE	EQ	23-Dec-2021	35.80	36.00	38.65	35.85	37.35	37.30	37.17	11788160	4381.11	25861	5689492	48.26
VALIANTORG	EQ	23-Dec-2021	988.25	988.55	1039.75	988.55	1018.00	1016.60	1021.27	103625	1058.29	7202	39506	38.12
VARDHACRLC	EQ	23-Dec-2021	49.60	50.05	50.90	49.25	50.45	50.15	50.17	190075	95.37	1180	52092	27.41
VARDMNPOLY	BE	23-Dec-2021	22.70	22.95	23.70	22.30	23.60	23.40	23.21	11581	2.69	64	-	-
VARROC	EQ	23-Dec-2021	319.35	320.00	325.20	316.00	320.00	318.85	320.68	151757	486.66	6706	57040	37.59
VASCONEQ	EQ	23-Dec-2021	25.15	25.75	25.75	24.15	24.50	24.45	24.93	623874	155.53	3210	324652	52.04
VASWANI	EQ	23-Dec-2021	15.50	15.85	16.00	15.05	15.80	15.60	15.69	52480	8.24	238	37380	71.23
VBL	EQ	23-Dec-2021	848.40	857.00	857.20	842.35	849.95	849.60	849.22	231194	1963.35	10677	171476	74.17
VCL	SM	23-Dec-2021	120.00	121.00	121.00	116.00	116.00	116.00	119.33	4500	5.37	3	1500	33.33
VEDL	EQ	23-Dec-2021	342.00	345.00	352.45	342.50	344.40	344.00	347.58	7557268	26267.84	67826	2168034	28.69
VENKEYS	EQ	23-Dec-2021	2453.20	2501.00	2555.50	2500.00	2512.95	2520.40	2527.73	50384	1273.57	8775	9116	18.09
VENUSREM	EQ	23-Dec-2021	377.65	382.90	394.90	377.55	379.95	379.05	385.15	121647	468.52	7616	65681	53.99
VERTOZ	EQ	23-Dec-2021	100.85	100.00	104.50	100.00	102.00	101.90	102.82	31534	32.42	694	17612	55.85
VESUVIUS	EQ	23-Dec-2021	1090.00	1097.95	1106.40	1071.00	1074.90	1072.70	1079.93	8330	89.96	793	5975	71.73
VETO	EQ	23-Dec-2021	100.05	102.50	108.85	101.00	102.60	103.05	104.27	150406	156.84	2916	71374	47.45
VGUARD	EQ	23-Dec-2021	225.25	228.70	228.70	223.60	224.00	224.25	225.34	145658	328.23	3676	74966	51.47
VHL	EQ	23-Dec-2021	2859.75	2891.30	2899.10	2823.00	2828.10	2843.55	2844.17	983	27.96	166	666	67.75
VICEROY	BZ	23-Dec-2021	3.85	3.95	3.95	3.75	3.95	3.85	3.83	42010	1.61	90	-	-
VIDHIING	EQ	23-Dec-2021	365.55	369.50	375.20	365.65	370.00	370.20	371.07	49134	182.32	2416	27803	56.59
VIJAYA	EQ	23-Dec-2021	548.05	550.90	555.00	536.05	538.65	542.65	545.87	32973	179.99	2095	18736	56.82
VIJIFIN	BE	23-Dec-2021	5.00	5.25	5.25	5.05	5.25	5.25	5.24	476553	24.96	1058	-	-
VIKASECO	BE	23-Dec-2021	2.30	2.30	2.40	2.25	2.40	2.40	2.37	5237072	124.25	3507	-	-
VIKASLIFE	EQ	23-Dec-2021	3.45	3.50	3.60	3.40	3.45	3.45	3.54	13296475	470.19	11237	5553086	41.76
VIKASPROP	EQ	23-Dec-2021	2.00	2.05	2.05	1.95	2.00	2.00	2.01	3507701	70.36	12671	1348569	38.45
VIKASWSP	EQ	23-Dec-2021	3.45	3.45	3.65	3.45	3.60	3.60	3.58	1709024	61.25	1094	1114535	65.21
VIMTALABS	EQ	23-Dec-2021	390.50	394.00	402.35	392.70	396.45	396.80	398.27	100280	399.39	4050	24014	23.95
VINATIORGA	EQ	23-Dec-2021	1910.80	1929.60	1929.60	1898.70	1916.50	1916.50	1916.61	21121	404.81	2962	9793	46.37
VINDHYATEL	EQ	23-Dec-2021	1038.15	1044.05	1059.90	1030.05	1040.25	1039.10	1047.11	4695	49.16	531	2745	58.47
VINEETLAB	EQ	23-Dec-2021	70.20	70.30	75.45	70.05	74.30	74.25	72.93	27849	20.31	365	16798	60.32
VINYLINDIA	EQ	23-Dec-2021	238.40	243.90	258.40	241.00	242.55	242.30	249.33	202314	504.43	7084	87711	43.35
VIPCLOTHNG	EQ	23-Dec-2021	19.30	19.40	19.50	19.00	19.00	19.10	19.22	110171	21.18	447	80846	73.38
VIPIND	EQ	23-Dec-2021	551.80	552.10	563.00	542.35	556.20	556.85	553.13	294657	1629.83	12464	77548	26.32
VIPULLTD	EQ	23-Dec-2021	25.35	25.80	26.15	24.75	25.20	25.10	25.20	7910	1.99	90	5347	67.60
VISAKAIND	EQ	23-Dec-2021	589.05	591.00	596.70	585.10	590.00	589.60	589.66	9298	54.83	619	5696	61.26
VISASTEEL	BE	23-Dec-2021	13.35	13.65	14.00	13.25	13.65	13.75	13.62	20339	2.77	131	-	-
VISESHINFO	BE	23-Dec-2021	0.35	0.40	0.40	0.35	0.40	0.40	0.40	342249369	1367.75	23991	-	-
VISHAL	EQ	23-Dec-2021	90.25	90.20	93.15	89.10	89.25	90.00	91.04	43168	39.30	1013	29058	67.31
VISHNU	BE	23-Dec-2021	795.50	810.00	835.20	809.10	826.50	828.80	817.19	7204	58.87	259	-	-
VISHWARAJ	EQ	23-Dec-2021	28.60	28.75	29.10	27.90	28.00	28.05	28.25	1589954	449.22	3061	409172	25.73
VIVIDHA	BE	23-Dec-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	572679	8.30	335	-	-
VIVIMEDLAB	EQ	23-Dec-2021	19.70	20.00	20.35	19.35	19.70	19.65	19.79	344445	68.17	1532	208115	60.42
VLIFEPP	E1	23-Dec-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	42498	0.57	128	42498	100.00
VLSFINANCE	EQ	23-Dec-2021	186.05	189.30	189.30	186.00	187.65	187.60	187.48	17890	33.54	457	9821	54.90
VMARCIND	SM	23-Dec-2021	37.50	36.00	36.00	36.00	36.00	36.00	36.00	3000	1.08	1	3000	100.00
VMART	EQ	23-Dec-2021	3578.35	3578.35	3685.45	3533.10	3605.90	3594.65	3619.96	20063	726.27	5145	9874	49.21
VOLTAMP	EQ	23-Dec-2021	1929.10	1938.70	1948.00	1911.00	1919.00	1918.35	1930.26	5532	106.78	1360	2860	51.70
VOLTAS	EQ	23-Dec-2021	1189.45	1197.00	1212.95	1187.50	1210.00	1209.80	1201.05	409221	4914.96	28428	197051	48.15
VRLLOG	EQ	23-Dec-2021	434.00	436.80	465.00	435.90	464.00	462.05	454.20	173804	789.43	11012	71246	40.99
VSSL	EQ	23-Dec-2021	222.65	223.00	230.75	223.00	230.75	229.40	227.55	42107	95.81	1860	21525	51.12
VSTIND	EQ	23-Dec-2021	3054.65	3069.95	3083.05	3044.45	3077.20	3073.20	3069.39	3314	101.72	882	2039	61.53
VSTTILLERS	EQ	23-Dec-2021	2771.15	2750.05	2814.60	2730.00	2730.00	2736.75	2766.08	4760	131.67	1637	2107	44.26
VTL	EQ	23-Dec-2021	2240.70	2248.75	2274.90	2184.10	2198.00	2196.05	2214.49	84570	1872.80	9253	33964	40.16
WABAG	EQ	23-Dec-2021	306.70	308.70	313.50	302.00	305.90	306.10	309.49	113985	352.77	3885	54718	48.00
WABCOINDIA	EQ	23-Dec-2021	8039.65	8140.00	8256.10	7974.30	8190.00	8172.65	8127.02	2781	226.01	1366	1693	60.88
WALCHANNAG	EQ	23-Dec-2021	50.25	50.35	51.35	49.85	50.10	50.25	50.57	309704	156.63	2630	163186	52.69
WANBURY	BE	23-Dec-2021	80.85	79.20	82.75	79.20	80.25	80.25	80.69	4430	3.57	55	-	-
WATERBASE	EQ	23-Dec-2021	100.75	101.05	102.30	100.35	101.90	101.35	101.43	48022	48.71	1203	24027	50.03
WEALTH	BE	23-Dec-2021	238.50	239.00	239.00	238.00	238.00	238.00	238.67	75	0.18	2	-	-
WEBELSOLAR	EQ	23-Dec-2021	100.75	103.00	103.45	96.00	96.75	96.90	98.21	720278	707.41	16325	390948	54.28
WEIZMANIND	EQ	23-Dec-2021	56.40	56.40	58.00	55.25	55.45	55.55	56.31	5038	2.84	231	2554	50.69
WELCORP	EQ	23-Dec-2021	168.20	169.00	176.90	168.15	174.95	175.95	174.09	2478488	4314.78	17686	821172	33.13
WELENT	EQ	23-Dec-2021	93.20	94.75	95.35	92.40	93.50	93.50	94.05	136050	127.96	2955	69191	50.86
WELINV	EQ	23-Dec-2021	271.60	268.00	278.50	268.00	271.30	272.35	270.35	1260	3.41	64	653	51.83
WELSPUNIND	EQ	23-Dec-2021	140.05	140.40	143.85	140.05	142.30	142.65	142.21	904377	1286.13	9144	399200	44.14
WENDT	EQ	23-Dec-2021	4950.60	5075.00	5075.00	4903.65	4943.00	4980.45	4962.77	545	27.05	184	328	60.18
WESTLIFE	EQ	23-Dec-2021	564.10	569.65	569.65	552.35	555.50	555.90	563.57	83712	471.77	4041	58760	70.19
WEWIN	SM	23-Dec-2021	30.45	31.90	31.90	31.80	31.80	31.80	31.85	6000	1.91	2	6000	100.00
WHEELS	EQ	23-Dec-2021	672.15	675.00	679.00	642.50	644.05	645.60	653.46	32798	214.32	2238	22055	67.24
WHIRLPOOL	EQ	23-Dec-2021	1762.55	1780.00	1786.35	1758.90	1773.50	1769.20	1770.28	603528	10684.11	11317	300924	49.86
WILLAMAGOR	BE	23-Dec-2021	25.00	25.00	25.65	24.10	24.60	24.80	24.75	8083	2.00	87	-	-
WINDLAS	EQ	23-Dec-2021	264.80	266.95	267.25	263.05	264.00	264.00	264.81	48041	127.22	3051	26924	56.04
WINDMACHIN	EQ	23-Dec-2021	38.35	38.20	38.95	36.95	37.05	37.15	37.63	82908	31.20	892	52384	63.18
WINPRO	EQ	23-Dec-2021	9.15	9.40	9.40	8.75	8.75	8.85	8.92	848455	75.68	891	363759	42.87
WIPL	BE	23-Dec-2021	50.05	47.60	51.00	47.60	50.65	50.65	49.78	885	0.44	21	-	-
WIPRO	EQ	23-Dec-2021	685.65	690.10	702.00	689.10	693.75	694.55	694.81	6472454	44971.07	113153	2536126	39.18
WOCKPHARMA	EQ	23-Dec-2021	390.05	393.00	396.40	392.25	394.00	393.95	394.47	388927	1534.19	10715	144669	37.20
WONDERLA	EQ	23-Dec-2021	201.85	203.15	207.85	201.20	207.00	206.85	204.16	41971	85.69	3410	18113	43.16
WORTH	EQ	23-Dec-2021	89.30	91.90	92.90	89.35	92.70	91.85	91.16	8903	8.12	158	6164	69.24
WSTCSTPAPR	EQ	23-Dec-2021	238.85	240.05	241.20	237.30	238.25	238.20	239.34	30201	72.28	1398	14394	47.66
XCHANGING	EQ	23-Dec-2021	99.70	100.65	107.80	99.20	105.15	104.75	105.21	998935	1051.01	14614	339060	33.94
XELPMOC	EQ	23-Dec-2021	381.40	390.00	390.00	379.20	380.00	380.30	384.34	17372	66.77	1255	10527	60.60
XPROINDIA	BE	23-Dec-2021	929.10	926.00	945.00	923.00	939.00	937.80	936.42	9210	86.24	401	-	-
YAARI	EQ	23-Dec-2021	92.60	93.00	94.90	90.65	91.60	92.00	92.76	68087	63.16	1468	46326	68.04
YESBANK	EQ	23-Dec-2021	13.65	13.80	13.85	13.50	13.50	13.55	13.65	71313187	9731.89	96293	24536656	34.41
YUKEN	EQ	23-Dec-2021	573.65	581.05	584.90	550.00	554.95	556.50	562.81	7831	44.07	499	5014	64.03
ZEEL	EQ	23-Dec-2021	348.75	355.00	357.20	335.25	338.90	338.15	347.52	31445496	109279.60	231832	8532351	27.13
ZEEL	P2	23-Dec-2021	2.10	2.10	2.10	2.05	2.05	2.10	2.07	118988	2.46	1086	106156	89.22
ZEELEARN	EQ	23-Dec-2021	14.30	14.45	14.70	13.90	14.10	14.05	14.37	2421669	347.90	2812	1665503	68.78
ZEEMEDIA	BE	23-Dec-2021	13.30	13.95	13.95	13.00	13.30	13.20	13.36	2561641	342.21	2617	-	-
ZENITHEXPO	EQ	23-Dec-2021	85.65	89.00	89.55	85.65	87.65	87.40	87.34	212	0.19	21	177	83.49
ZENSARTECH	EQ	23-Dec-2021	462.80	468.70	478.70	466.00	475.00	475.10	473.41	2001432	9474.97	32098	1085972	54.26
ZENTEC	EQ	23-Dec-2021	216.05	217.00	218.90	213.05	214.15	214.65	215.70	230285	496.72	5876	127598	55.41
ZODIAC	EQ	23-Dec-2021	42.85	44.95	44.95	44.95	44.95	44.95	44.95	3200	1.44	9	3200	100.00
ZODIACLOTH	EQ	23-Dec-2021	107.20	108.70	108.90	105.40	107.00	106.80	106.88	16240	17.36	366	9057	55.77
ZOMATO	EQ	23-Dec-2021	138.65	140.05	140.75	132.10	133.30	133.00	135.75	21934786	29777.25	121871	6655136	30.34
ZOTA	EQ	23-Dec-2021	399.00	402.50	409.00	397.70	405.00	404.55	404.06	26846	108.47	1328	10796	40.21
ZUARI	EQ	23-Dec-2021	109.10	110.55	111.00	107.05	107.50	108.10	108.89	56191	61.19	758	42431	75.51
ZUARIGLOB	EQ	23-Dec-2021	131.60	133.60	135.50	131.60	134.90	134.65	133.66	33085	44.22	386	22291	67.37
ZYDUSWELL	EQ	23-Dec-2021	1872.60	1882.00	1911.00	1865.35	1880.00	1889.30	1898.12	55374	1051.07	2669	49972	90.24