nse-sec-bhavdata-full-2022-01-05.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	05-Jan-2022	60.65	60.95	62.00	59.50	61.50	60.40	60.30	619730	373.69	3133	358976	57.92
21STCENMGM	EQ	05-Jan-2022	47.40	48.15	48.20	46.50	46.80	46.60	47.17	34024	16.05	419	16000	47.03
3IINFOLTD	EQ	05-Jan-2022	92.60	92.60	94.30	90.55	91.00	91.05	92.13	1389796	1280.40	11390	784883	56.47
3MINDIA	EQ	05-Jan-2022	25612.45	25640.00	25640.00	25440.00	25580.00	25555.65	25565.03	1128	288.37	798	659	58.42
3PLAND	EQ	05-Jan-2022	18.90	19.80	19.80	19.80	19.80	19.80	19.80	71463	14.15	189	58751	82.21
585GS2030	GS	05-Jan-2022	97.80	94.75	94.80	94.75	94.75	94.77	94.77	150	0.14	3	150	100.00
5PAISA	EQ	05-Jan-2022	422.20	423.00	459.50	423.00	442.65	444.55	444.70	97287	432.63	4071	53573	55.07
610GS2031	GS	05-Jan-2022	97.12	97.12	97.12	97.12	97.12	97.12	97.12	100	0.10	1	100	100.00
63MOONS	EQ	05-Jan-2022	251.50	261.00	264.05	257.05	264.05	264.05	262.93	221368	582.04	1684	171019	77.26
676GS2061	GS	05-Jan-2022	100.00	100.00	100.00	95.10	95.10	95.10	95.35	100	0.10	3	100	100.00
695GS2061	GS	05-Jan-2022	99.98	99.98	99.98	99.50	99.98	99.98	99.74	2001	2.00	3	2001	100.00
699GS2051	GS	05-Jan-2022	99.50	99.50	100.00	99.50	99.50	99.91	99.88	1350	1.35	8	1350	100.00
716GS2050	GS	05-Jan-2022	107.50	105.90	106.40	105.90	105.90	105.90	105.90	494	0.52	10	494	100.00
727GS2026	GS	05-Jan-2022	102.12	102.12	102.12	102.12	102.12	102.12	102.12	200	0.20	1	200	100.00
74GS2035	GS	05-Jan-2022	105.00	105.00	105.00	105.00	105.00	105.00	105.00	4536	4.76	3	4536	100.00
772GS2055	GS	05-Jan-2022	110.50	110.30	110.30	110.30	110.30	110.30	110.30	103	0.11	2	103	100.00
A2ZINFRA	EQ	05-Jan-2022	10.40	10.85	10.90	10.00	10.90	10.90	10.46	2550418	266.82	3718	1455544	57.07
AAKASH	EQ	05-Jan-2022	254.65	250.00	259.50	248.70	258.00	256.60	252.77	153856	388.91	916	89378	58.09
AAREYDRUGS	EQ	05-Jan-2022	55.70	56.00	58.90	53.00	53.95	53.80	56.15	1318934	740.55	18710	592090	44.89
AARON	EQ	05-Jan-2022	137.80	151.55	151.55	138.00	148.45	147.80	146.02	90023	131.45	2419	40145	44.59
AARTIDRUGS	EQ	05-Jan-2022	538.00	537.95	539.00	531.50	535.00	534.40	535.37	131752	705.35	7830	38818	29.46
AARTIIND	EQ	05-Jan-2022	992.00	994.00	1001.85	985.55	1000.00	999.20	994.89	664665	6612.68	18693	181138	27.25
AARTISURF	EQ	05-Jan-2022	1076.75	1067.00	1099.40	1062.95	1086.00	1095.65	1085.30	20118	218.34	2636	12103	60.16
AARVEEDEN	EQ	05-Jan-2022	29.90	29.90	30.75	28.45	28.90	28.80	28.79	84246	24.25	581	63675	75.58
AARVI	EQ	05-Jan-2022	96.20	100.45	100.45	94.00	95.00	94.75	96.86	34848	33.75	538	23394	67.13
AAVAS	EQ	05-Jan-2022	2771.00	2760.00	3016.00	2736.25	2930.00	2927.20	2929.10	212923	6236.73	36757	61568	28.92
ABAN	EQ	05-Jan-2022	49.65	49.95	50.40	48.15	49.50	49.45	49.31	116841	57.61	1736	62923	53.85
ABB	EQ	05-Jan-2022	2219.75	2229.55	2249.90	2200.00	2212.00	2226.20	2231.21	222632	4967.38	17664	150877	67.77
ABBOTINDIA	EQ	05-Jan-2022	18986.20	19048.70	19221.60	18781.55	18840.00	18866.35	18996.08	10135	1925.25	3958	3204	31.61
ABCAPITAL	EQ	05-Jan-2022	130.90	130.70	130.70	127.50	129.50	129.40	129.21	7757626	10023.62	33326	2104185	27.12
ABFRL	EQ	05-Jan-2022	286.35	286.35	289.30	281.85	286.00	287.15	286.57	3496376	10019.62	37775	657380	18.80
ABINFRA	SM	05-Jan-2022	7.20	7.55	7.55	7.55	7.55	7.55	7.55	4000	0.30	1	4000	100.00
ABMINTLLTD	EQ	05-Jan-2022	98.40	101.95	103.20	98.00	98.00	98.30	100.56	8698	8.75	627	1995	22.94
ABSLAMC	EQ	05-Jan-2022	535.60	535.95	548.20	535.95	539.00	540.75	542.91	228418	1240.09	10706	106233	46.51
ABSLBANETF	EQ	05-Jan-2022	36.76	37.50	41.50	35.50	37.58	37.53	37.11	23794	8.83	251	12357	51.93
ABSLNN50ET	EQ	05-Jan-2022	43.25	43.50	43.87	43.00	43.49	43.19	43.37	3204	1.39	110	2758	86.08
ACC	EQ	05-Jan-2022	2224.30	2225.00	2246.00	2220.10	2245.00	2241.30	2236.52	372959	8341.31	15668	229674	61.58
ACCELYA	EQ	05-Jan-2022	1085.40	1085.00	1094.00	1077.35	1093.95	1086.65	1083.10	8089	87.61	2148	4466	55.21
ACCURACY	EQ	05-Jan-2022	216.35	216.95	218.00	212.55	214.70	215.50	215.87	40074	86.51	788	28132	70.20
ACE	EQ	05-Jan-2022	225.00	223.00	225.10	219.15	220.00	220.15	221.77	271958	603.12	5879	142313	52.33
ACRYSIL	EQ	05-Jan-2022	828.05	830.00	835.60	820.00	822.90	822.60	826.34	30755	254.14	2587	18877	61.38
ADANIENT	EQ	05-Jan-2022	1719.00	1722.00	1744.65	1702.55	1714.00	1715.45	1721.84	1583598	27266.99	35561	485359	30.65
ADANIGREEN	EQ	05-Jan-2022	1366.70	1366.70	1408.30	1366.70	1405.00	1399.65	1392.40	394705	5495.88	22738	251772	63.79
ADANIPORTS	EQ	05-Jan-2022	739.25	739.00	758.80	734.05	754.00	754.90	749.01	5409002	40513.70	66305	1528262	28.25
ADANIPOWER	EQ	05-Jan-2022	100.55	100.65	101.60	99.60	99.95	99.85	100.11	4250315	4255.06	28161	1894527	44.57
ADANITRANS	BE	05-Jan-2022	1754.95	1706.10	1780.50	1706.10	1758.05	1761.05	1745.80	54105	944.56	5468	-	-
ADFFOODS	EQ	05-Jan-2022	857.10	848.20	890.90	846.05	881.95	886.50	874.33	51496	450.24	4388	31015	60.23
ADL	BE	05-Jan-2022	47.80	48.50	50.15	46.25	50.00	49.90	49.46	3250	1.61	36	-	-
ADORWELD	EQ	05-Jan-2022	705.30	706.45	720.00	691.05	691.60	694.05	701.65	9726	68.24	880	7077	72.76
ADROITINFO	BE	05-Jan-2022	10.70	10.40	11.20	10.40	11.15	11.10	10.79	7946	0.86	41	-	-
ADSL	EQ	05-Jan-2022	143.80	142.65	143.95	136.60	139.50	140.10	139.75	339736	474.77	9735	173317	51.02
ADVANIHOTR	EQ	05-Jan-2022	78.95	78.00	78.20	74.95	76.10	75.85	76.34	55607	42.45	625	42113	75.73
ADVENZYMES	EQ	05-Jan-2022	333.05	333.05	336.85	331.25	336.00	334.80	334.08	65320	218.22	3183	34240	52.42
AEGISCHEM	EQ	05-Jan-2022	217.60	219.90	219.90	212.50	214.60	214.50	215.15	640640	1378.36	9231	355476	55.49
AFFLE	EQ	05-Jan-2022	1317.40	1322.00	1357.90	1295.00	1322.00	1327.20	1324.01	1129029	14948.48	79651	350065	31.01
AGARIND	EQ	05-Jan-2022	400.70	400.70	417.65	399.80	408.00	409.40	410.06	44787	183.65	1862	23327	52.08
AGRITECH	EQ	05-Jan-2022	62.50	63.00	63.75	60.20	60.75	61.10	61.37	8960	5.50	135	5431	60.61
AGROPHOS	EQ	05-Jan-2022	25.10	25.15	25.90	24.10	24.50	24.40	24.70	116828	28.85	691	81284	69.58
AHLADA	EQ	05-Jan-2022	140.15	133.70	144.90	133.70	139.00	139.20	140.18	13746	19.27	287	9120	66.35
AHLEAST	EQ	05-Jan-2022	191.60	189.20	196.10	185.55	190.00	191.20	191.21	14758	28.22	417	8921	60.45
AHLUCONT	EQ	05-Jan-2022	408.75	406.20	414.00	404.65	410.50	409.10	409.28	6008	24.59	515	3504	58.32
AIAENG	EQ	05-Jan-2022	1846.60	1856.30	1866.75	1820.00	1842.00	1835.70	1846.64	19151	353.65	3046	9723	50.77
AILIMITED	SM	05-Jan-2022	23.25	24.40	24.40	24.40	24.40	24.40	24.40	12000	2.93	4	12000	100.00
AIRAN	EQ	05-Jan-2022	25.40	25.90	27.50	23.75	24.70	24.60	25.54	1646594	420.47	3970	597200	36.27
AIROLAM	EQ	05-Jan-2022	77.50	77.50	80.00	74.15	77.55	78.65	78.07	87608	68.39	673	51490	58.77
AIRTELPP	E1	05-Jan-2022	360.95	364.70	368.90	332.20	361.10	362.45	362.83	182515	662.21	3100	104888	57.47
AJANTPHARM	EQ	05-Jan-2022	2202.65	2209.00	2254.00	2207.35	2233.00	2233.15	2238.91	89770	2009.87	9785	24013	26.75
AJMERA	EQ	05-Jan-2022	304.90	306.50	309.50	298.55	301.35	301.40	302.28	23503	71.05	863	13129	55.86
AJOONI	EQ	05-Jan-2022	69.15	69.20	70.20	68.00	68.15	69.20	69.22	106357	73.62	912	73260	68.88
AJRINFRA	BE	05-Jan-2022	2.60	2.70	2.70	2.65	2.70	2.70	2.70	2840035	76.63	2044	-	-
AKASH	BE	05-Jan-2022	178.20	178.20	178.20	170.00	175.00	175.00	177.14	10091	17.87	116	-	-
AKG	EQ	05-Jan-2022	52.00	54.20	54.80	49.45	52.15	52.70	52.99	47857	25.36	615	30349	63.42
AKSHARCHEM	EQ	05-Jan-2022	455.15	460.00	469.40	454.00	459.10	459.75	462.06	25850	119.44	1236	13457	52.06
AKSHOPTFBR	EQ	05-Jan-2022	12.90	12.30	12.60	12.30	12.30	12.30	12.33	975583	120.25	1043	655169	67.16
AKZOINDIA	EQ	05-Jan-2022	2019.80	2050.00	2050.00	2010.00	2026.00	2020.75	2025.18	4218	85.42	1200	2339	55.45
ALANKIT	EQ	05-Jan-2022	16.30	16.40	16.45	15.55	15.85	15.85	15.86	1470108	233.21	2702	952994	64.82
ALBERTDAVD	EQ	05-Jan-2022	652.50	662.30	675.00	655.00	664.70	662.05	665.09	27736	184.47	2468	12098	43.62
ALEMBICLTD	EQ	05-Jan-2022	110.05	110.70	112.80	109.35	111.35	111.45	111.21	489199	544.06	8381	210404	43.01
ALICON	EQ	05-Jan-2022	819.85	827.00	829.00	802.35	811.00	812.25	814.27	15078	122.78	2356	8858	58.75
ALKALI	EQ	05-Jan-2022	94.20	94.00	94.65	92.65	93.00	93.15	93.41	22872	21.37	458	16962	74.16
ALKEM	EQ	05-Jan-2022	3613.80	3620.00	3629.95	3565.00	3609.00	3602.80	3600.26	43807	1577.17	6226	13531	30.89
ALKYLAMINE	EQ	05-Jan-2022	3728.35	3715.00	3715.00	3601.00	3660.00	3657.35	3656.53	86576	3165.68	17843	29583	34.17
ALLCARGO	EQ	05-Jan-2022	399.85	394.00	398.50	387.25	390.50	390.85	392.78	291632	1145.48	10606	150949	51.76
ALLSEC	EQ	05-Jan-2022	651.65	654.80	702.00	654.80	699.00	692.75	687.16	133935	920.35	12405	58723	43.84
ALMONDZ	EQ	05-Jan-2022	124.50	124.30	125.65	121.85	124.50	122.65	124.02	6532	8.10	160	5000	76.55
ALOKINDS	EQ	05-Jan-2022	25.35	25.40	25.45	24.50	24.60	24.55	24.93	10807872	2694.25	13592	5311234	49.14
ALPA	EQ	05-Jan-2022	88.40	89.95	91.95	87.10	87.65	88.45	89.23	405840	362.14	8625	168177	41.44
ALPHAGEO	EQ	05-Jan-2022	363.75	365.00	409.90	365.00	391.50	392.30	396.96	309943	1230.34	17668	80376	25.93
AMARAJABAT	EQ	05-Jan-2022	636.45	636.90	639.15	632.20	634.20	634.60	635.14	543269	3450.50	15650	261999	48.23
AMBANIORG	SM	05-Jan-2022	97.65	96.00	96.25	96.00	96.25	96.25	96.13	4000	3.85	2	2000	50.00
AMBER	EQ	05-Jan-2022	3307.35	3307.35	3478.00	3307.35	3406.00	3424.95	3427.80	113693	3897.16	15449	23316	20.51
AMBICAAGAR	EQ	05-Jan-2022	23.15	22.50	23.90	22.05	22.95	22.55	22.53	70683	15.93	537	48312	68.35
AMBIKCO	EQ	05-Jan-2022	2047.10	2042.00	2055.55	1980.00	1984.00	1984.55	2006.29	17067	342.41	2950	10630	62.28
AMBUJACEM	EQ	05-Jan-2022	390.45	389.95	394.65	388.75	393.20	393.70	392.57	1521048	5971.11	22402	662158	43.53
AMDIND	EQ	05-Jan-2022	48.45	49.60	50.45	47.10	49.20	49.25	49.22	229089	112.76	1672	115484	50.41
AMIORG	EQ	05-Jan-2022	1036.45	1034.00	1134.70	1023.45	1094.00	1094.25	1093.64	729391	7976.92	38747	210095	28.80
AMJLAND	EQ	05-Jan-2022	33.00	33.35	35.30	33.00	33.40	33.80	34.16	116967	39.96	987	61929	52.95
AMRUTANJAN	EQ	05-Jan-2022	931.00	935.00	974.90	929.90	957.20	958.10	955.57	109237	1043.84	10510	32771	30.00
ANANDRATHI	EQ	05-Jan-2022	639.80	635.90	648.50	631.40	635.60	637.10	639.37	345322	2207.89	12939	104128	30.15
ANANTRAJ	EQ	05-Jan-2022	75.15	75.15	77.00	73.50	75.60	74.45	75.29	355993	268.04	3091	213983	60.11
ANDHRACEMT	EQ	05-Jan-2022	17.35	17.65	17.65	16.65	16.95	17.00	16.99	832731	141.45	2509	506937	60.88
ANDHRAPAP	EQ	05-Jan-2022	220.95	221.00	230.75	221.00	223.60	223.90	225.70	89786	202.65	1943	36103	40.21
ANDHRSUGAR	EQ	05-Jan-2022	141.05	139.25	140.80	134.00	134.45	134.85	137.20	945418	1297.11	13350	369461	39.08
ANDREWYU	EQ	05-Jan-2022	25.90	25.70	28.40	25.60	27.15	27.20	27.50	2021741	555.97	7396	970314	47.99
ANGELONE	EQ	05-Jan-2022	1219.35	1220.00	1246.65	1208.00	1243.00	1242.30	1235.05	502200	6202.43	20141	194741	38.78
ANIKINDS	EQ	05-Jan-2022	29.80	31.25	31.25	31.00	31.25	31.25	31.25	60008	18.75	179	48668	81.10
ANKITMETAL	BE	05-Jan-2022	16.35	17.15	17.15	16.20	17.15	17.15	17.02	1086083	184.88	3055	-	-
ANMOL	EQ	05-Jan-2022	165.70	166.00	167.95	163.00	164.70	164.70	165.26	8444	13.95	342	5231	61.95
ANSALAPI	EQ	05-Jan-2022	12.90	12.55	13.50	12.55	13.40	13.40	13.34	431126	57.51	708	317561	73.66
ANSALHSG	BE	05-Jan-2022	9.85	9.80	10.30	9.50	10.20	10.20	9.99	413069	41.27	915	-	-
ANTGRAPHIC	BE	05-Jan-2022	1.70	1.75	1.75	1.75	1.75	1.75	1.75	148522	2.60	89	-	-
ANUP	EQ	05-Jan-2022	1000.55	1000.55	1029.90	1000.00	1027.00	1017.55	1018.00	13765	140.13	2420	7373	53.56
ANURAS	EQ	05-Jan-2022	1035.05	1040.30	1054.90	1018.90	1030.00	1034.05	1030.92	308875	3184.27	10746	215900	69.90
APARINDS	EQ	05-Jan-2022	764.30	767.90	769.70	750.00	756.20	755.55	757.71	70764	536.18	6451	38548	54.47
APCL	EQ	05-Jan-2022	314.05	314.00	325.00	311.70	318.00	317.45	319.00	36407	116.14	1350	14280	39.22
APCOTEXIND	EQ	05-Jan-2022	384.15	380.10	389.70	379.05	383.00	383.20	383.95	45048	172.96	2445	21922	48.66
APEX	EQ	05-Jan-2022	299.55	297.00	301.90	295.55	297.90	296.70	298.75	86064	257.12	3198	37411	43.47
APLAPOLLO	EQ	05-Jan-2022	948.20	956.95	972.00	944.15	950.00	949.65	958.75	579219	5553.24	34981	392542	67.77
APLLTD	EQ	05-Jan-2022	841.25	841.00	844.00	813.05	816.95	816.55	829.38	548471	4548.91	25337	137706	25.11
APOLLO	EQ	05-Jan-2022	173.25	174.65	178.35	167.55	168.00	169.00	171.56	571688	980.77	12021	240672	42.10
APOLLOHOSP	EQ	05-Jan-2022	4964.60	4962.00	5138.65	4922.00	4967.00	4973.25	5005.11	966342	48366.46	71511	377018	39.01
APOLLOPIPE	EQ	05-Jan-2022	530.45	534.80	561.20	527.20	558.00	554.55	548.36	84211	461.78	5949	44562	52.92
APOLLOTYRE	EQ	05-Jan-2022	225.60	225.75	228.00	224.00	226.45	227.50	226.47	2086152	4724.50	17955	857153	41.09
APOLSINHOT	EQ	05-Jan-2022	830.05	825.75	859.00	823.30	833.15	847.35	840.00	1247	10.47	159	711	57.02
APTECHT	EQ	05-Jan-2022	433.30	428.80	433.30	421.35	423.00	423.35	425.24	188793	802.83	7607	88393	46.82
APTUS	EQ	05-Jan-2022	347.65	350.00	350.00	311.10	343.00	342.90	341.81	150148	513.22	6700	49969	33.28
ARCHIDPLY	EQ	05-Jan-2022	42.15	41.20	46.35	41.05	46.35	46.35	45.36	237096	107.54	932	120535	50.84
ARCHIES	EQ	05-Jan-2022	18.50	18.90	18.90	18.20	18.50	18.45	18.45	50537	9.32	285	34421	68.11
ARENTERP	BE	05-Jan-2022	64.85	64.85	67.00	61.65	61.65	61.65	62.17	8406	5.23	192	-	-
ARIES	EQ	05-Jan-2022	154.95	154.80	166.90	152.30	162.80	162.40	162.81	620480	1010.20	12323	244029	39.33
ARIHANT	EQ	05-Jan-2022	38.80	38.80	40.70	38.05	39.95	39.75	39.55	19364	7.66	367	12054	62.25
ARIHANTCAP	EQ	05-Jan-2022	244.65	244.65	250.35	233.05	237.10	237.05	240.30	112401	270.10	5360	53405	47.51
ARIHANTSUP	EQ	05-Jan-2022	178.50	177.00	178.80	174.55	175.50	177.10	177.46	211855	375.95	1444	60439	28.53
ARMANFIN	EQ	05-Jan-2022	891.10	890.00	902.95	871.70	872.00	875.75	882.16	10370	91.48	1209	6081	58.64
AROGRANITE	EQ	05-Jan-2022	79.65	80.00	80.75	78.40	80.00	80.05	79.35	93653	74.32	1519	46827	50.00
ARROWGREEN	EQ	05-Jan-2022	124.45	124.00	127.00	122.20	123.50	123.70	124.11	8137	10.10	289	4908	60.32
ARSHIYA	EQ	05-Jan-2022	35.45	37.20	37.20	37.20	37.20	37.20	37.20	45282	16.84	99	45282	100.00
ARSSINFRA	EQ	05-Jan-2022	44.20	43.45	43.90	38.40	39.50	39.50	40.99	534289	218.98	5813	212442	39.76
ARTEMISMED	EQ	05-Jan-2022	43.65	44.00	44.65	42.10	42.70	42.70	42.95	99569	42.77	719	68393	68.69
ARTNIRMAN	BE	05-Jan-2022	140.05	147.00	147.00	133.05	134.00	134.00	135.75	12266	16.65	198	-	-
ARVEE	EQ	05-Jan-2022	85.65	86.50	86.50	83.25	84.45	83.75	84.39	756	0.64	40	352	46.56
ARVIND	EQ	05-Jan-2022	123.30	123.00	123.50	120.80	122.25	122.25	122.12	944373	1153.25	9033	305760	32.38
ARVINDFASN	EQ	05-Jan-2022	281.30	281.00	281.30	274.15	275.50	275.25	276.94	66632	184.53	2771	40178	60.30
ARVSMART	EQ	05-Jan-2022	216.40	217.70	217.80	211.70	211.70	212.20	213.50	31787	67.87	942	23086	72.63
ASAHIINDIA	EQ	05-Jan-2022	490.20	489.80	489.80	484.05	485.20	485.85	486.33	81236	395.08	10232	29102	35.82
ASAHISONG	EQ	05-Jan-2022	295.50	299.00	304.20	291.10	296.90	296.15	297.65	18271	54.38	1301	8320	45.54
ASAL	EQ	05-Jan-2022	725.20	761.00	761.45	741.55	761.45	761.45	761.12	62517	475.83	1463	55603	88.94
ASALCBR	EQ	05-Jan-2022	528.15	525.05	554.75	520.55	538.00	537.45	541.77	115635	626.47	9834	54893	47.47
ASCOM	SM	05-Jan-2022	57.00	59.50	59.50	59.50	59.50	59.50	59.50	8000	4.76	2	8000	100.00
ASHAPURMIN	EQ	05-Jan-2022	97.20	98.00	99.30	96.55	97.45	97.25	98.12	99220	97.36	1886	60966	61.45
ASHIANA	EQ	05-Jan-2022	175.00	175.90	176.95	172.35	172.75	173.10	174.96	129638	226.82	2671	106615	82.24
ASHIMASYN	EQ	05-Jan-2022	18.85	18.85	19.15	18.60	18.90	18.75	18.86	118424	22.34	622	70395	59.44
ASHOKA	EQ	05-Jan-2022	104.90	105.00	108.60	103.35	107.00	107.90	106.22	3010416	3197.56	18815	1419158	47.14
ASHOKLEY	EQ	05-Jan-2022	127.40	127.00	132.25	126.05	130.90	131.75	130.36	17150006	22357.10	69299	5768036	33.63
ASIANENE	EQ	05-Jan-2022	140.95	139.05	143.45	138.25	141.25	140.30	141.10	68218	96.26	1365	52481	76.93
ASIANHOTNR	EQ	05-Jan-2022	86.55	85.70	85.70	78.60	81.50	81.75	81.63	40165	32.79	1108	19454	48.44
ASIANPAINT	EQ	05-Jan-2022	3459.30	3470.00	3540.00	3452.05	3526.00	3526.80	3511.78	1024506	35978.41	92812	477485	46.61
ASIANTILES	EQ	05-Jan-2022	140.00	140.00	142.75	138.00	138.75	139.05	140.48	463296	650.85	5322	230752	49.81
ASPINWALL	EQ	05-Jan-2022	160.50	164.85	164.85	157.00	158.15	158.55	159.16	5767	9.18	230	3371	58.45
ASTEC	EQ	05-Jan-2022	1461.65	1461.65	1489.15	1446.00	1450.10	1452.15	1467.74	12731	186.86	2848	6309	49.56
ASTERDM	EQ	05-Jan-2022	179.25	182.10	194.60	180.15	192.10	191.45	190.16	2713569	5160.04	35781	581254	21.42
ASTRAL	EQ	05-Jan-2022	2396.65	2399.75	2468.00	2368.15	2415.00	2419.30	2429.21	641490	15583.15	46039	213047	33.21
ASTRAMICRO	EQ	05-Jan-2022	238.70	238.25	239.65	233.20	235.90	234.85	236.97	139543	330.67	2754	66027	47.32
ASTRAZEN	EQ	05-Jan-2022	3052.30	3050.00	3080.00	3040.00	3041.20	3042.70	3056.95	12241	374.20	2278	4111	33.58
ASTRON	EQ	05-Jan-2022	49.35	50.20	51.85	49.10	50.40	50.25	50.64	225129	114.00	1909	87839	39.02
ATALREAL	SM	05-Jan-2022	153.60	153.00	162.00	150.00	162.00	162.00	154.87	41600	64.43	21	16000	38.46
ATFL	EQ	05-Jan-2022	958.50	959.55	973.00	956.85	972.55	970.30	966.47	2982	28.82	564	1765	59.19
ATGL	BE	05-Jan-2022	1753.95	1725.00	1774.90	1725.00	1772.00	1771.70	1762.30	368312	6490.78	5366	-	-
ATLANTA	EQ	05-Jan-2022	20.35	20.50	21.25	20.35	20.45	20.50	20.70	90410	18.72	500	54617	60.41
ATUL	EQ	05-Jan-2022	9301.90	9339.00	9420.15	9172.00	9182.05	9206.40	9223.48	233503	21537.09	5077	209529	89.73
ATULAUTO	EQ	05-Jan-2022	192.55	192.55	193.45	190.40	191.90	191.70	191.60	94697	181.44	2340	54278	57.32
AUBANK	EQ	05-Jan-2022	1095.90	1135.95	1249.40	1116.15	1174.00	1169.35	1183.61	10231005	121094.90	233861	1524674	14.90
AURDIS	SM	05-Jan-2022	69.00	72.35	72.45	72.35	72.45	72.45	72.40	6000	4.34	3	4000	66.67
AURIONPRO	EQ	05-Jan-2022	319.20	324.00	335.15	324.00	335.15	335.15	332.93	193653	644.73	5296	123056	63.54
AUROPHARMA	EQ	05-Jan-2022	722.25	723.10	730.15	717.25	722.05	721.30	723.70	1147149	8301.92	24735	319161	27.82
AURUM	EQ	05-Jan-2022	162.05	162.05	165.00	160.05	162.80	163.65	162.50	260915	423.98	6849	149944	57.47
AUSOMENT	EQ	05-Jan-2022	75.50	78.35	78.40	73.20	73.40	73.70	75.22	10617	7.99	271	5419	51.04
AUTOAXLES	EQ	05-Jan-2022	1575.85	1571.00	1583.75	1561.60	1575.00	1570.40	1570.36	11694	183.64	2290	7246	61.96
AUTOIND	EQ	05-Jan-2022	57.25	57.85	58.00	56.40	57.00	56.95	57.14	16183	9.25	379	9881	61.06
AVADHSUGAR	EQ	05-Jan-2022	543.35	539.70	552.00	524.00	526.60	526.55	538.43	684368	3684.85	30420	209426	30.60
AVANTIFEED	EQ	05-Jan-2022	580.60	583.95	583.95	570.60	572.50	572.15	574.35	119544	686.60	5847	38294	32.03
AVG	SM	05-Jan-2022	69.50	67.10	67.10	67.10	67.10	67.10	67.10	1200	0.81	1	1200	100.00
AVSL	SM	05-Jan-2022	33.70	35.35	35.35	35.35	35.35	35.35	35.35	3000	1.06	1	3000	100.00
AVTNPL	EQ	05-Jan-2022	78.85	78.30	79.50	75.80	77.60	77.85	77.96	117824	91.86	1753	65866	55.90
AWHCL	EQ	05-Jan-2022	317.95	317.70	324.90	316.00	317.75	317.30	319.76	111667	357.07	5996	55922	50.08
AXISBANK	EQ	05-Jan-2022	709.15	711.90	730.90	707.75	726.00	726.90	721.45	11312955	81617.38	218427	4879629	43.13
AXISBNKETF	EQ	05-Jan-2022	368.20	373.22	379.70	369.90	376.50	376.86	375.50	7360	27.64	99	6662	90.52
AXISBPSETF	EQ	05-Jan-2022	10.44	10.44	10.46	10.44	10.46	10.45	10.45	31336	3.28	12331	26810	85.56
AXISCADES	BE	05-Jan-2022	104.50	103.80	106.50	102.50	103.55	103.75	104.37	43754	45.67	353	-	-
AXISCETF	EQ	05-Jan-2022	69.36	70.99	71.20	68.87	71.15	71.14	70.86	3501	2.48	98	3231	92.29
AXISGOLD	EQ	05-Jan-2022	41.43	41.52	41.69	41.45	41.53	41.51	41.51	100380	41.67	4149	69102	68.84
AXISHCETF	EQ	05-Jan-2022	87.17	87.26	88.50	87.25	87.31	87.49	87.39	15318	13.39	146	11516	75.18
AXISNIFTY	EQ	05-Jan-2022	185.50	186.80	187.44	185.28	186.72	186.83	186.56	3946	7.36	156	3090	78.31
AXISTECETF	EQ	05-Jan-2022	397.01	397.58	404.99	388.74	390.00	390.26	392.29	3112	12.21	102	2926	94.02
AYMSYNTEX	EQ	05-Jan-2022	97.90	99.00	103.00	97.90	100.05	100.30	100.94	44036	44.45	783	22577	51.27
BAFNAPH	EQ	05-Jan-2022	147.10	152.00	152.00	143.00	145.00	144.55	146.26	3723	5.45	218	2354	63.23
BAGFILMS	BE	05-Jan-2022	5.10	4.85	5.35	4.85	5.35	5.35	5.00	607542	30.38	544	-	-
BAJAJ-AUTO	EQ	05-Jan-2022	3289.15	3289.15	3365.00	3281.00	3350.00	3358.55	3338.89	312215	10424.52	22521	130425	41.77
BAJAJCON	EQ	05-Jan-2022	198.00	198.65	198.80	192.60	193.30	193.90	195.51	829000	1620.78	14394	473239	57.09
BAJAJELEC	EQ	05-Jan-2022	1291.10	1291.10	1317.40	1253.00	1259.25	1262.70	1281.05	150762	1931.34	13351	44172	29.30
BAJAJFINSV	EQ	05-Jan-2022	17135.45	17100.00	18050.00	17100.00	17983.30	17988.40	17775.07	608210	108109.76	85891	113767	18.71
BAJAJHCARE	EQ	05-Jan-2022	405.85	413.30	415.25	403.00	408.00	405.10	407.31	22529	91.76	1629	16485	73.17
BAJAJHIND	EQ	05-Jan-2022	15.85	16.60	16.60	16.25	16.60	16.60	16.59	29669652	4921.28	14095	17150497	57.80
BAJAJHLDNG	EQ	05-Jan-2022	5293.25	5289.90	5405.00	5280.05	5363.00	5363.75	5353.03	35681	1910.01	10733	13576	38.05
BAJFINANCE	EQ	05-Jan-2022	7343.00	7469.90	7691.15	7415.00	7665.00	7670.80	7585.02	2583262	195940.88	198560	679167	26.29
BALAJITELE	EQ	05-Jan-2022	62.30	62.25	62.60	61.35	61.90	61.75	61.82	95605	59.10	1037	61872	64.72
BALAMINES	EQ	05-Jan-2022	3783.90	3783.00	3793.20	3622.00	3688.00	3685.15	3675.82	119873	4406.32	18661	44106	36.79
BALAXI	EQ	05-Jan-2022	499.00	503.95	524.00	492.55	520.00	516.75	513.99	3301	16.97	298	1752	53.07
BALKRISHNA	EQ	05-Jan-2022	40.30	42.30	42.30	42.30	42.30	42.30	42.30	10339	4.37	49	10339	100.00
BALKRISIND	EQ	05-Jan-2022	2313.05	2313.05	2346.40	2301.15	2337.15	2341.30	2334.78	128569	3001.80	10112	51349	39.94
BALMLAWRIE	EQ	05-Jan-2022	126.80	128.20	141.45	127.20	136.50	136.95	137.64	10125625	13936.74	83179	2193649	21.66
BALPHARMA	EQ	05-Jan-2022	118.35	119.45	125.40	113.65	114.50	115.05	119.77	329356	394.46	12059	130609	39.66
BALRAMCHIN	EQ	05-Jan-2022	427.30	424.40	431.10	413.85	415.75	417.50	421.98	8410788	35491.86	95124	1090289	12.96
BANARBEADS	EQ	05-Jan-2022	92.90	93.40	99.95	88.75	94.20	94.40	95.17	280959	267.40	7271	95240	33.90
BANARISUG	EQ	05-Jan-2022	2911.40	2881.60	2881.60	2760.00	2778.00	2779.25	2815.62	10072	283.59	2387	4734	47.00
BANCOINDIA	EQ	05-Jan-2022	179.30	179.30	192.55	178.95	184.50	185.15	186.67	500398	934.10	11731	146129	29.20
BANDHANBNK	EQ	05-Jan-2022	254.55	258.70	265.40	253.50	264.30	263.45	258.25	22673520	58554.96	130371	7656486	33.77
BANG	EQ	05-Jan-2022	36.55	36.55	37.75	36.15	36.65	36.90	36.88	40679	15.00	1164	11865	29.17
BANKA	EQ	05-Jan-2022	78.65	78.65	85.95	78.60	84.45	82.85	84.18	45283	38.12	364	37017	81.75
BANKBARODA	EQ	05-Jan-2022	83.90	83.80	85.85	83.45	84.75	84.90	84.81	33925654	28773.82	71220	11147060	32.86
BANKBEES	EQ	05-Jan-2022	370.85	369.44	380.69	367.70	379.01	379.09	377.10	976199	3681.28	12881	618595	63.37
BANKINDIA	EQ	05-Jan-2022	52.95	52.95	54.25	52.70	54.10	54.10	53.68	5343001	2868.25	13341	2019391	37.80
BANSWRAS	EQ	05-Jan-2022	273.85	278.80	288.00	261.85	264.20	264.00	276.41	451646	1248.41	24202	161489	35.76
BARBEQUE	EQ	05-Jan-2022	1412.45	1414.00	1424.75	1392.00	1400.00	1412.05	1411.42	26724	377.19	4675	10031	37.54
BARTRONICS	BZ	05-Jan-2022	10.50	10.55	10.95	10.00	10.00	10.00	10.12	125826	12.73	312	-	-
BASF	EQ	05-Jan-2022	2980.75	2994.00	3024.70	2926.85	2933.30	2945.25	2961.45	33610	995.34	6117	15572	46.33
BASML	EQ	05-Jan-2022	82.70	83.00	89.35	82.70	84.25	84.00	86.18	917132	790.39	12412	450973	49.17
BATAINDIA	EQ	05-Jan-2022	1845.55	1845.55	1852.00	1810.00	1814.80	1813.80	1817.91	464891	8451.30	21486	253715	54.58
BAYERCROP	EQ	05-Jan-2022	4973.20	4973.20	4997.90	4925.80	4940.00	4941.50	4950.70	70526	3491.53	1561	68190	96.69
BBETF0432	EQ	05-Jan-2022	1003.16	1003.00	1004.10	1002.80	1004.10	1003.99	1003.76	2924	29.35	62	2924	100.00
BBL	EQ	05-Jan-2022	1902.80	1900.00	1919.85	1893.10	1899.70	1899.30	1902.85	10178	193.67	1579	5049	49.61
BBOX	EQ	05-Jan-2022	939.85	930.00	1013.80	910.00	960.00	971.30	966.42	40439	390.81	3344	16813	41.58
BBTC	EQ	05-Jan-2022	1097.80	1091.20	1108.00	1085.55	1086.05	1091.20	1096.20	36820	403.62	3149	18491	50.22
BBTCL	SM	05-Jan-2022	171.00	179.55	179.55	179.55	179.55	179.55	179.55	3000	5.39	1	3000	100.00
BCG	BE	05-Jan-2022	162.70	156.30	159.00	154.60	154.60	154.60	154.90	2032005	3147.50	17834	-	-
BCLIND	BE	05-Jan-2022	325.70	325.70	326.00	309.45	318.20	319.85	317.64	55821	177.31	834	-	-
BCONCEPTS	SM	05-Jan-2022	41.90	43.95	43.95	43.95	43.95	43.95	43.95	18000	7.91	6	18000	100.00
BCP	EQ	05-Jan-2022	7.00	7.30	7.30	7.00	7.05	7.05	7.16	2607119	186.54	4763	1830370	70.21
BDL	EQ	05-Jan-2022	394.00	394.00	398.00	387.05	389.00	389.20	391.96	104987	411.51	3981	59986	57.14
BEARD-RE	BE	05-Jan-2022	8.60	12.00	12.00	12.00	12.00	12.00	12.00	120156	14.42	298	-	-
BEARDSELL	EQ	05-Jan-2022	15.15	15.90	15.90	15.90	15.90	15.90	15.90	66547	10.58	75	66437	99.83
BECTORFOOD	EQ	05-Jan-2022	381.50	380.05	383.95	377.75	379.95	378.85	380.30	46401	176.46	2817	27528	59.33
BEDMUTHA	EQ	05-Jan-2022	69.55	71.00	72.45	70.10	71.10	71.45	71.56	37728	27.00	759	24781	65.68
BEL	EQ	05-Jan-2022	216.15	215.75	216.90	212.60	213.00	213.30	214.62	3985837	8554.24	37340	1993056	50.00
BEML	EQ	05-Jan-2022	1730.10	1735.00	1854.45	1707.85	1840.00	1840.00	1796.94	1576287	28324.94	79131	301722	19.14
BEPL	EQ	05-Jan-2022	170.75	175.00	177.00	173.55	174.05	174.85	175.31	956609	1677.08	14335	422522	44.17
BERGEPAINT	EQ	05-Jan-2022	784.45	787.45	792.95	778.55	789.10	789.75	786.96	467130	3676.12	19895	192364	41.18
BESTAGRO	EQ	05-Jan-2022	1000.15	1015.00	1015.00	994.55	995.10	1003.80	1001.79	29500	295.53	1435	5030	17.05
BETA	SM	05-Jan-2022	659.00	650.00	664.00	631.20	664.00	664.00	646.32	4400	28.44	11	3200	72.73
BFINVEST	EQ	05-Jan-2022	327.40	328.40	330.70	318.00	325.50	325.90	326.72	15485	50.59	1156	6023	38.90
BFUTILITIE	EQ	05-Jan-2022	394.20	393.00	399.50	390.25	396.40	395.55	395.23	132868	525.13	5631	39382	29.64
BGRENERGY	EQ	05-Jan-2022	88.95	90.00	97.80	90.00	97.80	97.80	95.84	2812416	2695.35	30145	916271	32.58
BHAGCHEM	EQ	05-Jan-2022	986.75	972.85	988.55	950.00	974.00	962.65	967.66	4119	39.86	347	2230	54.14
BHAGERIA	EQ	05-Jan-2022	257.25	258.00	264.50	257.30	258.95	259.35	261.07	51416	134.23	1978	27927	54.32
BHAGYANGR	EQ	05-Jan-2022	49.30	48.55	53.50	48.55	51.70	51.70	52.23	315200	164.62	2925	124715	39.57
BHAGYAPROP	EQ	05-Jan-2022	35.95	36.70	36.85	35.30	36.00	36.30	36.05	103622	37.36	5222	17187	16.59
BHANDARI	BE	05-Jan-2022	11.05	11.60	11.60	10.70	11.60	11.60	11.53	945369	108.98	2433	-	-
BHARATFORG	EQ	05-Jan-2022	717.00	723.80	725.00	713.00	721.50	721.00	719.56	1426330	10263.27	35831	646954	45.36
BHARATGEAR	EQ	05-Jan-2022	152.20	152.90	159.10	151.50	155.00	157.10	155.88	117498	183.15	1755	67982	57.86
BHARATRAS	EQ	05-Jan-2022	11793.55	11825.00	12660.00	11750.00	12475.00	12593.60	12446.79	21013	2615.44	7053	7215	34.34
BHARATWIRE	EQ	05-Jan-2022	67.95	68.10	71.30	66.00	69.65	69.55	69.75	147751	103.05	1363	99649	67.44
BHARTIARTL	EQ	05-Jan-2022	697.45	700.90	702.75	691.75	700.00	700.00	698.61	4586105	32039.21	103288	2065102	45.03
BHEL	EQ	05-Jan-2022	60.05	59.55	60.60	59.50	59.75	59.80	59.98	21100778	12657.17	36845	3246830	15.39
BIGBLOC	EQ	05-Jan-2022	65.00	67.90	68.25	64.05	66.90	66.70	66.89	421321	281.83	4456	237092	56.27
BIL	EQ	05-Jan-2022	337.55	337.55	337.55	320.65	325.80	323.75	326.46	22977	75.01	1798	11906	51.82
BINDALAGRO	EQ	05-Jan-2022	30.15	30.15	30.40	28.50	28.85	28.85	29.36	610713	179.31	3537	406057	66.49
BIOCON	EQ	05-Jan-2022	364.40	366.00	367.90	361.75	363.00	363.35	364.62	1049204	3825.59	15967	329124	31.37
BIOFILCHEM	EQ	05-Jan-2022	61.55	62.80	62.80	61.50	62.30	62.25	62.06	35094	21.78	804	20802	59.28
BIRET	RR	05-Jan-2022	295.70	295.00	296.50	292.00	296.15	295.82	295.32	240771	711.05	2536	228111	94.74
BIRLACABLE	EQ	05-Jan-2022	102.55	101.10	107.35	100.75	104.80	105.35	104.71	194255	203.40	3259	104514	53.80
BIRLACORPN	EQ	05-Jan-2022	1479.30	1476.65	1489.25	1438.20	1457.65	1457.90	1465.65	54979	805.80	7575	23825	43.33
BIRLAMONEY	EQ	05-Jan-2022	62.95	63.15	71.00	62.95	67.80	67.90	67.94	1119448	760.57	10239	444606	39.72
BIRLATYRE	EQ	05-Jan-2022	24.95	24.90	25.00	24.65	24.75	24.75	24.77	254194	62.96	1549	156820	61.69
BKMINDST	BZ	05-Jan-2022	2.85	2.95	2.95	2.90	2.95	2.95	2.95	477010	14.06	759	-	-
BLBLIMITED	BE	05-Jan-2022	23.95	25.10	25.10	25.10	25.10	25.10	25.10	31705	7.96	144	-	-
BLISSGVS	EQ	05-Jan-2022	101.30	101.90	102.35	99.45	100.00	99.95	100.80	513679	517.78	6044	311440	60.63
BLKASHYAP	EQ	05-Jan-2022	28.60	28.80	28.85	28.25	28.50	28.45	28.41	193499	54.97	1127	143494	74.16
BLS	BE	05-Jan-2022	189.80	192.00	192.00	186.10	189.00	188.85	189.39	40750	77.18	614	-	-
BLUEDART	EQ	05-Jan-2022	6575.85	6601.00	6835.00	6580.00	6821.00	6808.05	6734.09	44370	2987.91	8452	14963	33.72
BLUESTARCO	EQ	05-Jan-2022	1027.50	1032.90	1047.50	990.20	1003.00	998.30	1015.25	87492	888.27	9279	34797	39.77
BMETRICS	SM	05-Jan-2022	138.40	148.30	148.30	143.00	147.80	147.80	145.70	10800	15.74	9	8400	77.78
BODALCHEM	EQ	05-Jan-2022	110.85	110.85	113.85	109.10	111.15	111.25	111.50	324586	361.93	4965	135708	41.81
BOMDYEING	EQ	05-Jan-2022	107.50	107.00	111.45	107.00	108.30	108.50	109.20	5435570	5935.81	30522	1254700	23.08
BOROLTD	BE	05-Jan-2022	406.85	407.05	410.00	391.70	396.00	395.15	398.40	73669	293.49	2400	-	-
BORORENEW	EQ	05-Jan-2022	660.85	665.00	665.00	645.00	651.00	647.55	651.93	329651	2149.09	17094	160533	48.70
BOSCHLTD	EQ	05-Jan-2022	17222.60	17220.00	17569.80	17150.00	17320.25	17332.35	17352.60	28716	4982.97	7273	10624	37.00
BPCL	EQ	05-Jan-2022	385.95	384.95	396.50	383.45	395.85	394.70	390.93	6741998	26356.69	66150	3892501	57.74
BPL	EQ	05-Jan-2022	71.55	70.25	71.95	68.75	70.10	69.75	69.95	140929	98.58	2046	71118	50.46
BRFL	BZ	05-Jan-2022	8.45	8.35	8.35	8.05	8.05	8.05	8.06	165269	13.32	566	-	-
BRIGADE	EQ	05-Jan-2022	475.05	474.75	480.15	464.20	466.50	467.10	470.29	543258	2554.86	20429	217147	39.97
BRIGHT	SM	05-Jan-2022	8.25	7.85	7.85	7.85	7.85	7.85	7.85	216000	16.96	56	216000	100.00
BRITANNIA	EQ	05-Jan-2022	3638.45	3638.00	3689.00	3633.05	3656.00	3659.70	3658.72	245395	8978.31	24387	123765	50.44
BRITANNIA	N2	05-Jan-2022	31.19	32.00	32.00	31.00	31.08	31.08	31.07	26508	8.24	59	18533	69.91
BRITANNIA	N3	05-Jan-2022	29.57	29.56	29.80	29.46	29.52	29.51	29.53	5524	1.63	131	5059	91.58
BRNL	EQ	05-Jan-2022	30.45	30.80	33.50	30.30	32.00	31.85	31.85	633066	201.65	3366	260632	41.17
BROOKS	EQ	05-Jan-2022	100.65	101.50	102.95	97.90	98.50	98.35	99.73	86162	85.93	819	53931	62.59
BSE	EQ	05-Jan-2022	1910.15	1914.80	1926.75	1892.00	1909.00	1906.60	1907.54	349262	6662.30	20709	153830	44.04
BSHSL	EQ	05-Jan-2022	317.55	320.00	342.00	317.30	323.00	322.45	324.59	2038	6.62	61	1529	75.02
BSL	EQ	05-Jan-2022	115.40	116.80	116.80	114.05	116.75	115.10	114.88	11378	13.07	308	8947	78.63
BSLGOLDETF	EQ	05-Jan-2022	43.60	43.98	43.98	43.53	43.65	43.66	43.81	8319	3.64	199	3629	43.62
BSLNIFTY	EQ	05-Jan-2022	19.83	19.87	19.98	19.47	19.96	19.93	19.87	29584	5.88	780	17661	59.70
BSLSENETFG	EQ	05-Jan-2022	56.90	58.05	58.05	56.00	57.25	57.58	57.27	3655	2.09	167	2056	56.25
BSOFT	EQ	05-Jan-2022	559.60	558.30	558.30	547.00	551.00	550.95	551.69	1867208	10301.23	31035	444580	23.81
BURGERKING	EQ	05-Jan-2022	140.80	140.85	142.40	139.25	139.40	139.55	140.14	1302448	1825.22	21952	614974	47.22
BURNPUR	BE	05-Jan-2022	5.85	6.10	6.10	5.75	6.10	6.10	6.02	1007113	60.64	1723	-	-
BUTTERFLY	EQ	05-Jan-2022	1181.55	1181.00	1240.60	1126.55	1233.70	1237.70	1226.59	89247	1094.69	3776	65453	73.34
BVCL	BE	05-Jan-2022	21.25	21.25	21.30	20.80	21.25	21.00	21.10	19892	4.20	82	-	-
BYKE	EQ	05-Jan-2022	30.95	30.90	31.10	30.00	30.30	30.15	30.65	118252	36.24	438	104567	88.43
CADILAHC	EQ	05-Jan-2022	464.65	465.40	469.40	458.00	458.80	458.75	461.08	3684924	16990.62	47872	2035713	55.24
CADSYS	SM	05-Jan-2022	26.60	25.40	25.40	25.35	25.35	25.35	25.38	4000	1.02	2	4000	100.00
CALSOFT	EQ	05-Jan-2022	45.05	45.05	46.85	43.10	43.30	43.75	44.43	140019	62.20	1336	85137	60.80
CAMLINFINE	EQ	05-Jan-2022	135.95	137.05	149.50	136.05	145.45	145.60	144.14	1758420	2534.63	28338	561517	31.93
CAMS	EQ	05-Jan-2022	2738.90	2738.90	2874.90	2738.90	2824.90	2831.60	2834.31	378632	10731.60	42905	191000	50.44
CANBK	EQ	05-Jan-2022	206.55	206.50	212.05	205.15	210.90	211.00	209.13	11554362	24163.30	75382	2709613	23.45
CANDC	BZ	05-Jan-2022	6.80	7.10	7.10	6.50	7.10	7.05	6.92	145426	10.06	194	-	-
CANFINHOME	EQ	05-Jan-2022	581.05	580.00	596.00	571.20	591.95	592.75	588.10	560391	3295.63	22619	213609	38.12
CANTABIL	EQ	05-Jan-2022	828.60	828.60	839.90	810.00	813.05	811.55	814.34	12202	99.37	640	9927	81.36
CAPACITE	EQ	05-Jan-2022	171.55	171.60	174.50	168.30	170.05	170.45	171.74	222642	382.37	3685	112245	50.42
CAPLIPOINT	EQ	05-Jan-2022	864.20	863.10	871.00	855.00	865.00	864.10	864.46	60946	526.85	4810	24996	41.01
CAPTRUST	EQ	05-Jan-2022	121.05	119.90	121.90	116.00	117.00	117.55	118.80	12265	14.57	320	8857	72.21
CARBORUNIV	EQ	05-Jan-2022	985.45	985.45	1008.95	972.85	982.85	982.05	987.39	159824	1578.09	14670	67254	42.08
CAREERP	EQ	05-Jan-2022	134.70	133.80	139.95	133.05	133.90	133.85	135.40	55467	75.10	1159	26782	48.28
CARERATING	EQ	05-Jan-2022	619.90	623.00	623.00	612.00	622.00	618.60	619.98	60537	375.32	7209	30872	51.00
CARTRADE	EQ	05-Jan-2022	844.90	844.00	851.35	837.20	846.00	845.15	842.70	117729	992.11	8202	60856	51.69
CASTROLIND	EQ	05-Jan-2022	124.85	125.10	125.80	123.10	124.00	124.15	124.86	964103	1203.78	13198	530267	55.00
CCCL	BE	05-Jan-2022	1.55	1.60	1.60	1.60	1.60	1.60	1.60	69178	1.11	42	-	-
CCHHL	BE	05-Jan-2022	9.15	9.35	9.35	8.75	8.85	8.85	8.90	76228	6.79	372	-	-
CCL	EQ	05-Jan-2022	425.30	425.70	429.00	415.00	417.00	419.45	422.94	193993	820.48	6875	82499	42.53
CDSL	EQ	05-Jan-2022	1534.90	1536.00	1542.60	1511.25	1531.00	1527.55	1524.68	376107	5734.44	23465	172409	45.84
CEATLTD	EQ	05-Jan-2022	1186.05	1186.80	1195.15	1171.30	1179.90	1177.50	1180.51	69066	815.33	5689	21440	31.04
CEBBCO	EQ	05-Jan-2022	43.00	43.00	44.00	42.45	43.60	43.70	43.33	108321	46.94	893	67655	62.46
CELEBRITY	BE	05-Jan-2022	18.45	18.80	19.35	17.55	19.30	19.00	18.54	300849	55.78	509	-	-
CENTENKA	EQ	05-Jan-2022	474.55	469.00	489.00	461.20	462.95	463.50	474.71	172301	817.94	5392	91651	53.19
CENTEXT	EQ	05-Jan-2022	14.20	13.55	14.90	13.55	14.50	14.60	14.36	1989075	285.60	3404	930824	46.80
CENTRALBK	EQ	05-Jan-2022	21.50	21.50	22.10	21.40	21.70	21.75	21.69	5080177	1102.10	7091	1755974	34.57
CENTRUM	EQ	05-Jan-2022	33.10	33.20	33.40	32.60	33.00	32.80	32.87	428761	140.94	1856	239696	55.90
CENTUM	EQ	05-Jan-2022	597.20	590.00	659.90	590.00	643.00	639.75	637.31	173372	1104.92	14044	57243	33.02
CENTURYPLY	EQ	05-Jan-2022	621.30	622.50	645.00	615.00	636.00	639.65	633.87	315445	1999.50	19784	127725	40.49
CENTURYTEX	EQ	05-Jan-2022	915.40	917.00	919.00	902.00	909.00	912.65	909.34	200609	1824.22	11089	61138	30.48
CERA	EQ	05-Jan-2022	4963.95	4985.00	4985.00	4868.85	4914.95	4911.05	4936.39	3575	176.48	1239	1620	45.31
CEREBRAINT	EQ	05-Jan-2022	85.65	85.60	90.50	85.30	86.90	87.05	88.72	2223212	1972.45	21217	1014613	45.64
CESC	EQ	05-Jan-2022	89.50	89.45	90.40	88.80	89.55	89.60	89.51	2143349	1918.61	13135	1382478	64.50
CGCL	EQ	05-Jan-2022	515.40	509.10	516.15	508.15	510.30	510.00	512.96	18033	92.50	941	4127	22.89
CGPOWER	EQ	05-Jan-2022	204.60	206.00	208.90	202.00	202.25	202.75	203.74	1506022	3068.35	15953	1078642	71.62
CHALET	EQ	05-Jan-2022	220.15	218.00	219.90	215.00	215.90	216.00	216.53	79603	172.36	3206	34073	42.80
CHAMBLFERT	EQ	05-Jan-2022	407.25	409.05	437.90	407.90	430.40	429.10	427.87	9079554	38849.02	118779	1193781	13.15
CHEMBOND	EQ	05-Jan-2022	215.65	215.00	224.50	212.00	219.10	219.70	220.26	31030	68.35	1250	15939	51.37
CHEMCON	EQ	05-Jan-2022	372.20	372.20	373.30	367.30	367.35	368.30	370.26	75102	278.07	3812	36285	48.31
CHEMFAB	EQ	05-Jan-2022	160.50	160.50	162.40	156.00	158.70	158.45	158.50	9839	15.60	175	7610	77.35
CHEMPLASTS	EQ	05-Jan-2022	578.80	582.00	600.00	577.10	590.50	587.55	588.87	910987	5364.53	18811	694736	76.26
CHENNPETRO	EQ	05-Jan-2022	104.85	104.00	106.90	103.55	105.80	105.70	105.66	567649	599.80	7298	268978	47.38
CHOLAFIN	EQ	05-Jan-2022	546.05	546.00	571.05	542.25	565.50	568.00	561.93	4130279	23209.22	66852	1390888	33.68
CHOLAHLDNG	EQ	05-Jan-2022	645.65	645.00	655.00	642.05	646.75	648.00	648.75	80114	519.74	4298	36814	45.95
CIGNITITEC	EQ	05-Jan-2022	565.40	566.00	571.45	549.95	555.00	552.55	559.80	33018	184.83	2750	19989	60.54
CINELINE	EQ	05-Jan-2022	95.65	93.10	97.95	93.10	95.20	95.20	96.10	20394	19.60	279	11018	54.03
CINEVISTA	EQ	05-Jan-2022	18.00	18.00	18.35	17.10	17.40	17.50	17.40	79854	13.90	487	65021	81.42
CIPLA	EQ	05-Jan-2022	924.25	926.50	931.80	919.00	929.25	928.55	926.72	1407995	13048.15	45984	545087	38.71
CLEAN	EQ	05-Jan-2022	2661.85	2669.00	2705.00	2561.00	2600.00	2604.40	2626.68	452578	11887.76	39580	140633	31.07
CLEDUCATE	EQ	05-Jan-2022	118.15	121.05	121.05	115.05	117.55	118.10	118.11	37860	44.72	750	21033	55.55
CLNINDIA	EQ	05-Jan-2022	493.10	495.05	496.70	490.10	492.00	491.95	492.55	24118	118.79	1805	14916	61.85
CLSEL	EQ	05-Jan-2022	100.25	103.00	107.00	100.25	103.25	102.85	104.01	439104	456.73	5059	112255	25.56
CMICABLES	EQ	05-Jan-2022	49.60	49.90	52.90	48.05	48.75	48.75	50.14	246738	123.70	3146	97749	39.62
CMMIPL	SM	05-Jan-2022	13.05	12.40	13.70	12.40	13.70	13.70	13.02	21000	2.73	7	18000	85.71
CMSINFO	EQ	05-Jan-2022	234.05	234.00	250.70	229.55	238.65	240.00	241.94	5332766	12901.95	85920	1359452	25.49
COALINDIA	EQ	05-Jan-2022	153.00	153.00	154.30	152.10	154.00	153.70	153.35	8454060	12964.61	53430	3188575	37.72
COASTCORP	EQ	05-Jan-2022	325.65	328.70	328.70	315.00	315.50	317.45	321.07	30877	99.14	2133	13622	44.12
COCHINSHIP	EQ	05-Jan-2022	346.85	349.50	350.55	346.30	348.50	347.95	348.22	90663	315.70	3552	39399	43.46
COFFEEDAY	EQ	05-Jan-2022	43.45	43.45	43.80	42.10	42.40	42.45	42.87	1559148	668.36	11994	1007441	64.61
COFORGE	EQ	05-Jan-2022	6105.40	6107.70	6107.70	5890.95	5925.40	5939.50	5950.17	696187	41424.30	43809	399332	57.36
COLPAL	EQ	05-Jan-2022	1464.80	1465.00	1474.45	1460.00	1464.90	1466.15	1466.22	233585	3424.87	11712	119167	51.02
COMPINFO	EQ	05-Jan-2022	39.45	40.00	40.25	37.30	37.55	37.90	38.28	2036389	779.62	10135	1134762	55.72
COMPUSOFT	EQ	05-Jan-2022	30.90	32.40	32.40	32.40	32.40	32.40	32.40	100118	32.44	425	100108	99.99
CONCOR	EQ	05-Jan-2022	627.75	630.00	636.85	626.00	630.00	629.95	630.14	917088	5778.96	50770	489707	53.40
CONFIPET	EQ	05-Jan-2022	76.85	77.20	77.50	75.75	76.60	76.60	76.57	666427	510.27	4777	349969	52.51
CONSOFINVT	EQ	05-Jan-2022	150.85	155.45	155.45	148.25	148.30	149.60	150.40	8831	13.28	236	6403	72.51
CONTROLPR	EQ	05-Jan-2022	338.60	342.00	344.00	335.00	337.50	335.65	337.15	10036	33.84	519	7033	70.08
CORALFINAC	EQ	05-Jan-2022	39.70	39.20	40.20	39.20	39.55	39.65	39.65	19814	7.86	294	10962	55.32
CORDSCABLE	EQ	05-Jan-2022	64.95	64.80	67.10	63.05	66.00	65.40	65.17	166117	108.26	2205	98500	59.30
COROMANDEL	EQ	05-Jan-2022	769.90	774.00	781.45	766.20	775.80	773.90	777.14	363756	2826.90	15136	135995	37.39
COSMOFILMS	EQ	05-Jan-2022	1482.75	1482.75	1489.90	1457.55	1465.00	1467.30	1473.01	36113	531.95	4633	15951	44.17
COUNCODOS	BE	05-Jan-2022	6.35	6.65	6.65	6.65	6.65	6.65	6.65	177921	11.83	122	-	-
COX&KINGS	BZ	05-Jan-2022	1.95	2.00	2.00	1.90	2.00	2.00	1.99	1106723	22.04	658	-	-
CPSEETF	EQ	05-Jan-2022	30.78	33.00	33.00	30.67	30.81	30.81	30.77	687123	211.44	3888	628344	91.45
CRAFTSMAN	EQ	05-Jan-2022	2386.00	2399.95	2399.95	2338.00	2345.85	2346.45	2358.13	11241	265.08	2246	7235	64.36
CREATIVE	EQ	05-Jan-2022	496.15	518.00	520.95	508.00	520.95	520.95	517.73	54961	284.55	451	44140	80.31
CREDITACC	EQ	05-Jan-2022	596.30	599.95	599.95	582.55	585.00	586.20	586.49	127488	747.70	7308	81616	64.02
CREST	BE	05-Jan-2022	152.00	145.40	153.85	145.40	146.00	146.80	146.18	4200	6.14	76	-	-
CRISIL	EQ	05-Jan-2022	2880.30	2888.00	2943.95	2871.40	2877.90	2884.80	2912.04	109289	3182.54	7692	71113	65.07
CROMPTON	EQ	05-Jan-2022	436.05	435.80	450.00	434.40	442.05	443.05	444.45	1154263	5130.18	41249	377308	32.69
CSBBANK	EQ	05-Jan-2022	251.75	250.00	258.50	250.00	255.00	255.05	254.09	348090	884.47	7806	78526	22.56
CTE	EQ	05-Jan-2022	83.40	83.50	86.00	80.10	81.00	81.00	82.53	121172	100.01	2525	72229	59.61
CUB	EQ	05-Jan-2022	141.95	142.40	146.55	140.30	144.00	144.30	143.84	4468337	6427.31	30456	2880026	64.45
CUBEXTUB	EQ	05-Jan-2022	29.50	30.15	30.95	30.15	30.95	30.95	30.76	56404	17.35	400	38172	67.68
CUMMINSIND	EQ	05-Jan-2022	949.45	948.00	948.00	927.25	928.95	929.30	931.66	471227	4390.23	6783	352055	74.71
CUPID	EQ	05-Jan-2022	223.90	226.00	226.00	221.00	223.25	222.70	222.86	25598	57.05	1058	18142	70.87
CYBERMEDIA	EQ	05-Jan-2022	13.95	14.60	14.60	14.40	14.60	14.60	14.60	173801	25.37	330	167801	96.55
CYBERTECH	EQ	05-Jan-2022	213.80	215.80	221.80	207.70	212.00	210.50	214.17	421630	902.99	12788	143975	34.15
CYIENT	EQ	05-Jan-2022	1080.85	1076.20	1078.95	1058.75	1065.80	1067.20	1066.48	341822	3645.47	19488	219604	64.25
DAAWAT	EQ	05-Jan-2022	77.75	78.10	82.80	77.55	80.40	80.65	80.36	10729961	8622.40	48336	2833988	26.41
DABUR	EQ	05-Jan-2022	574.05	575.00	583.50	573.65	582.00	582.50	579.26	1001768	5802.86	22152	606810	60.57
DALBHARAT	EQ	05-Jan-2022	1876.60	1876.65	1940.00	1876.65	1912.00	1911.05	1920.65	454090	8721.50	17083	246198	54.22
DALMIASUG	EQ	05-Jan-2022	432.00	429.90	440.00	419.75	421.25	422.40	427.81	305437	1306.70	12207	107511	35.20
DAMODARIND	EQ	05-Jan-2022	63.00	63.00	64.00	61.30	62.50	61.85	62.37	65149	40.63	671	46609	71.54
DANGEE	EQ	05-Jan-2022	212.00	215.95	215.95	209.30	213.50	212.80	211.90	14455	30.63	813	4616	31.93
DATAMATICS	EQ	05-Jan-2022	307.60	305.70	316.95	303.85	308.60	309.60	311.66	256849	800.51	8148	71262	27.74
DATAPATTNS	EQ	05-Jan-2022	758.35	760.00	789.00	740.50	771.95	772.35	772.30	953044	7360.39	34647	199226	20.90
DBCORP	EQ	05-Jan-2022	94.25	94.85	95.00	93.50	94.55	94.40	94.42	52970	50.01	870	32875	62.06
DBL	EQ	05-Jan-2022	434.85	434.80	435.35	426.60	427.50	427.90	429.53	474189	2036.77	11105	225510	47.56
DBREALTY	BE	05-Jan-2022	51.30	53.85	53.85	53.85	53.85	53.85	53.85	108044	58.18	346	-	-
DBSTOCKBRO	BE	05-Jan-2022	36.90	38.50	38.70	38.50	38.70	38.70	38.61	9405	3.63	53	-	-
DCAL	EQ	05-Jan-2022	216.00	216.00	220.65	214.50	216.50	217.55	218.14	924590	2016.87	18109	436005	47.16
DCBBANK	EQ	05-Jan-2022	80.50	81.00	84.00	80.35	83.05	83.05	82.21	1857058	1526.67	10988	1025120	55.20
DCI	SM	05-Jan-2022	97.55	97.00	100.00	96.00	100.00	100.00	97.67	9000	8.79	3	6000	66.67
DCM	EQ	05-Jan-2022	137.60	143.50	143.50	133.00	133.00	133.80	137.35	33438	45.93	1172	17989	53.80
DCMFINSERV	BE	05-Jan-2022	3.95	3.80	4.10	3.80	4.00	4.00	3.98	10026	0.40	17	-	-
DCMNVL	EQ	05-Jan-2022	305.40	310.40	320.65	305.00	310.00	309.40	315.73	167787	529.75	4800	70701	42.14
DCMSHRIRAM	EQ	05-Jan-2022	1058.85	1054.85	1089.00	1006.00	1019.00	1019.60	1052.73	133258	1402.85	11573	49618	37.23
DCMSRIND	EQ	05-Jan-2022	97.40	98.75	105.00	93.80	94.30	94.15	96.58	225188	217.48	4445	136683	60.70
DCW	EQ	05-Jan-2022	46.10	45.90	48.40	45.30	46.90	46.65	47.15	1357849	640.28	4718	809314	59.60
DECCANCE	EQ	05-Jan-2022	609.35	610.15	623.00	604.25	617.00	617.90	615.53	23811	146.56	2882	13496	56.68
DEEPAKFERT	EQ	05-Jan-2022	415.20	419.50	427.90	415.15	417.90	417.35	421.28	524744	2210.62	13004	309874	59.05
DEEPAKNTR	EQ	05-Jan-2022	2513.55	2515.00	2540.00	2481.05	2520.05	2524.70	2515.30	427392	10750.21	29564	134039	31.36
DEEPENR	EQ	05-Jan-2022	43.45	43.90	44.40	42.45	42.70	42.90	43.20	30004	12.96	365	18762	62.53
DEEPINDS	EQ	05-Jan-2022	158.20	162.00	163.00	156.60	158.50	158.50	158.55	55629	88.20	929	37245	66.95
DELPHIFX	EQ	05-Jan-2022	581.00	574.75	582.85	574.75	580.00	578.50	578.63	536	3.10	75	374	69.78
DELTACORP	EQ	05-Jan-2022	258.05	256.00	262.60	255.00	260.20	259.70	259.51	2466423	6400.52	20863	542707	22.00
DELTAMAGNT	EQ	05-Jan-2022	79.65	84.00	87.60	81.25	87.60	87.60	86.20	54625	47.09	672	34659	63.45
DEN	EQ	05-Jan-2022	42.20	42.25	44.35	41.80	42.80	42.90	43.09	1418475	611.28	4341	600724	42.35
DENORA	BE	05-Jan-2022	461.30	464.95	470.00	451.20	470.00	464.25	459.95	4427	20.36	113	-	-
DESTINY	SM	05-Jan-2022	10.05	9.75	9.75	9.25	9.25	9.25	9.56	84000	8.03	13	78000	92.86
DEVIT	SM	05-Jan-2022	77.95	77.50	77.50	77.50	77.50	77.50	77.50	3000	2.33	1	3000	100.00
DEVYANI	EQ	05-Jan-2022	172.20	172.00	181.80	167.10	177.30	178.90	175.08	6642011	11628.56	56074	2376673	35.78
DFMFOODS	EQ	05-Jan-2022	294.70	290.20	304.15	285.10	298.00	297.70	294.08	189675	557.80	6854	78761	41.52
DGCONTENT	EQ	05-Jan-2022	17.80	17.50	18.25	17.50	18.00	18.00	17.89	26630	4.76	131	20082	75.41
DHAMPURSUG	EQ	05-Jan-2022	345.95	343.00	347.50	331.50	332.50	333.50	339.73	1427398	4849.28	33751	446718	31.30
DHANBANK	EQ	05-Jan-2022	15.00	15.00	15.20	14.80	14.95	14.95	15.00	598033	89.73	1541	320858	53.65
DHANI	EQ	05-Jan-2022	161.35	160.45	161.25	157.30	158.15	158.20	158.78	707492	1123.33	7651	273146	38.61
DHANILOANS	N3	05-Jan-2022	1001.99	1000.00	1002.00	1000.00	1000.00	1001.95	1001.71	243	2.43	6	243	100.00
DHANILOANS	N4	05-Jan-2022	1060.81	1059.20	1065.00	1059.20	1065.00	1065.00	1060.16	55	0.58	3	55	100.00
DHANILOANS	N6	05-Jan-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	22	0.22	1	22	100.00
DHANILOANS	N7	05-Jan-2022	1050.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	50	0.53	1	50	100.00
DHANILOANS	N8	05-Jan-2022	1230.00	1230.00	1230.00	1205.20	1205.20	1205.20	1206.37	100	1.21	19	100	100.00
DHANILOANS	NC	05-Jan-2022	981.82	990.80	995.00	985.00	988.00	988.00	990.16	109	1.08	10	109	100.00
DHANILOANS	NF	05-Jan-2022	997.65	997.60	997.60	997.35	997.35	997.35	997.44	47	0.47	5	46	97.87
DHANILOANS	NN	05-Jan-2022	1166.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	100	1.22	1	100	100.00
DHANILOANS	NP	05-Jan-2022	1000.00	970.00	970.00	945.00	945.00	945.00	947.00	150	1.42	4	150	100.00
DHANUKA	EQ	05-Jan-2022	761.30	754.00	765.75	748.25	752.20	752.15	754.42	95073	717.25	7587	36848	38.76
DHARAMSI	EQ	05-Jan-2022	319.90	327.90	327.90	316.05	322.10	322.70	320.80	16388	52.57	706	12294	75.02
DHARSUGAR	EQ	05-Jan-2022	19.90	21.85	21.85	21.85	21.85	21.85	21.85	113384	24.77	316	113218	99.85
DHRUV	EQ	05-Jan-2022	58.15	60.75	61.05	56.65	61.05	61.05	60.11	76838	46.19	658	35524	46.23
DHUNINV	EQ	05-Jan-2022	648.10	651.00	653.95	625.10	630.00	630.35	637.04	2141	13.64	374	1376	64.27
DIAMONDYD	EQ	05-Jan-2022	842.15	845.00	869.40	835.05	850.00	852.60	853.75	47138	402.44	7762	29156	61.85
DICIND	EQ	05-Jan-2022	399.40	400.20	405.95	399.05	401.00	400.55	401.17	483	1.94	86	321	66.46
DIGISPICE	EQ	05-Jan-2022	46.05	46.15	46.20	44.20	45.25	44.95	44.82	158470	71.02	1588	107630	67.92
DIGJAMLMTD	EQ	05-Jan-2022	270.45	283.95	283.95	270.45	283.95	283.95	282.19	80984	228.53	1335	49153	60.69
DISHTV	EQ	05-Jan-2022	17.85	17.85	18.45	17.35	17.60	17.60	17.78	11356574	2019.11	10744	6609530	58.20
DIVISLAB	EQ	05-Jan-2022	4621.70	4619.90	4630.20	4542.00	4557.95	4558.45	4573.36	510511	23347.50	43527	353605	69.26
DIXON	EQ	05-Jan-2022	5480.95	5479.00	5479.00	5300.00	5325.00	5312.95	5358.12	356761	19115.70	63670	182902	51.27
DKEGL	SM	05-Jan-2022	41.50	41.85	41.90	40.30	40.65	40.65	41.14	33000	13.58	11	27000	81.82
DLF	EQ	05-Jan-2022	394.45	394.45	404.15	391.30	402.55	402.05	397.38	4327617	17197.18	52668	1023366	23.65
DLINKINDIA	EQ	05-Jan-2022	177.35	177.10	177.90	170.00	172.00	171.55	172.71	745917	1288.27	12553	253115	33.93
DMART	EQ	05-Jan-2022	4726.95	4725.00	4725.00	4646.00	4682.00	4687.40	4678.47	287948	13471.57	37216	143576	49.86
DNAMEDIA	BE	05-Jan-2022	2.55	2.55	2.65	2.50	2.65	2.65	2.62	28472	0.74	72	-	-
DODLA	EQ	05-Jan-2022	553.50	571.40	571.40	553.00	559.00	558.75	558.83	14064	78.59	1027	7181	51.06
DOLATALGO	EQ	05-Jan-2022	86.50	86.70	92.00	85.75	88.25	88.50	89.61	514754	461.29	5422	229909	44.66
DOLLAR	EQ	05-Jan-2022	426.60	429.90	436.90	424.85	428.80	427.95	430.21	69768	300.15	3376	35214	50.47
DONEAR	EQ	05-Jan-2022	64.60	63.50	66.20	63.50	65.50	65.90	65.53	51320	33.63	451	42652	83.11
DPABHUSHAN	EQ	05-Jan-2022	391.85	378.00	428.00	378.00	408.05	410.00	409.18	29196	119.46	756	13586	46.53
DPSCLTD	EQ	05-Jan-2022	16.90	17.00	17.50	16.75	17.50	17.30	17.12	520735	89.14	1991	405535	77.88
DPWIRES	EQ	05-Jan-2022	263.50	261.55	266.85	252.45	258.05	259.55	259.64	24539	63.71	678	14533	59.22
DRCSYSTEMS	BE	05-Jan-2022	420.00	401.10	441.00	401.10	410.00	409.85	418.27	1149	4.81	51	-	-
DREDGECORP	EQ	05-Jan-2022	326.65	328.00	337.95	326.40	330.95	330.70	332.48	147056	488.93	6489	50716	34.49
DRREDDY	EQ	05-Jan-2022	4835.45	4880.00	4904.60	4757.05	4790.00	4790.40	4819.50	536802	25871.18	51862	183129	34.11
DSML	SM	05-Jan-2022	127.45	127.50	127.50	127.50	127.50	127.50	127.50	6000	7.65	1	6000	100.00
DSPN50ETF	EQ	05-Jan-2022	177.00	178.00	178.25	177.00	177.65	177.65	177.96	2198	3.91	35	1778	80.89
DSPNEWETF	EQ	05-Jan-2022	197.39	158.90	200.75	158.90	198.50	198.61	197.98	3547	7.02	129	2509	70.74
DSPQ50ETF	EQ	05-Jan-2022	181.55	183.00	183.00	179.10	182.10	181.39	181.04	40308	72.97	168	31745	78.76
DSSL	EQ	05-Jan-2022	159.90	161.50	161.50	156.30	159.90	158.15	158.66	29359	46.58	1074	17401	59.27
DTIL	EQ	05-Jan-2022	281.85	282.90	282.90	272.00	274.05	275.00	275.98	13025	35.95	906	7874	60.45
DUCON	BE	05-Jan-2022	23.50	24.65	24.65	24.65	24.65	24.65	24.65	65803	16.22	136	-	-
DUDIGITAL	SM	05-Jan-2022	184.00	174.80	174.80	174.80	174.80	174.80	174.80	2000	3.50	1	2000	100.00
DVL	EQ	05-Jan-2022	248.30	251.85	255.60	243.10	252.00	251.90	251.45	43553	109.51	1399	24663	56.63
DWARKESH	EQ	05-Jan-2022	87.45	88.80	90.70	83.55	84.20	84.25	86.90	16199131	14076.60	83700	4602949	28.41
DYNAMATECH	EQ	05-Jan-2022	2181.70	2215.00	2215.00	2120.00	2130.00	2127.15	2159.21	4374	94.44	625	2958	67.63
DYNPRO	EQ	05-Jan-2022	649.45	650.00	653.35	621.10	625.20	625.75	632.84	75798	479.68	5284	39824	52.54
E2E	SM	05-Jan-2022	76.00	77.00	79.80	77.00	79.80	79.80	79.00	14000	11.06	7	8000	57.14
EASEMYTRIP	EQ	05-Jan-2022	544.75	542.00	562.00	536.40	550.10	550.15	549.80	671126	3689.88	16772	313841	46.76
EASTSILK	BE	05-Jan-2022	11.90	11.90	11.90	11.35	11.35	11.35	11.42	235399	26.87	945	-	-
EBANK	EQ	05-Jan-2022	3796.66	3946.85	3946.85	3790.35	3819.71	3819.71	3858.81	14	0.54	6	9	64.29
EBBETF0423	EQ	05-Jan-2022	1160.48	1160.00	1168.00	1157.07	1158.30	1160.85	1162.70	17368	201.94	124	13501	77.73
EBBETF0425	EQ	05-Jan-2022	1075.48	1073.59	1076.00	1073.57	1075.49	1074.98	1075.09	4029	43.32	62	3806	94.47
EBBETF0430	EQ	05-Jan-2022	1193.44	1204.00	1204.00	1190.00	1192.75	1192.35	1193.10	18468	220.34	194	17974	97.33
EBBETF0431	EQ	05-Jan-2022	1071.17	1071.99	1071.99	1070.00	1071.37	1071.10	1070.84	6799	72.81	86	5391	79.29
EC5RG	MF	05-Jan-2022	16.65	16.95	16.95	16.95	16.95	16.95	16.95	26550	4.50	94	26550	100.00
ECLERX	EQ	05-Jan-2022	2780.40	2792.70	2927.00	2770.00	2819.00	2814.65	2848.32	228368	6504.65	33731	48389	21.19
ECLFINANCE	NG	05-Jan-2022	980.00	980.00	985.00	975.00	980.10	980.10	980.22	436	4.27	12	391	89.68
ECLFINANCE	NH	05-Jan-2022	1319.99	1290.05	1293.00	1290.05	1293.00	1293.00	1291.53	2	0.03	2	2	100.00
ECLFINANCE	NI	05-Jan-2022	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	47	0.47	1	47	100.00
ECLFINANCE	NJ	05-Jan-2022	934.86	933.00	942.00	932.00	942.00	939.67	938.37	702	6.59	10	702	100.00
ECLFINANCE	NK	05-Jan-2022	933.99	939.65	939.65	930.00	932.00	932.00	934.67	1283	11.99	32	1282	99.92
ECLFINANCE	NM	05-Jan-2022	995.10	998.80	1003.00	998.80	999.00	999.00	1000.75	268	2.68	19	258	96.27
ECLFINANCE	NN	05-Jan-2022	1330.00	1330.23	1335.00	1330.23	1330.49	1330.49	1334.36	255	3.40	8	255	100.00
ECLFINANCE	NO	05-Jan-2022	997.04	999.99	1000.00	993.70	996.00	996.40	994.87	530	5.27	12	530	100.00
ECLFINANCE	NP	05-Jan-2022	985.00	989.00	994.00	985.00	994.00	994.00	989.74	408	4.04	14	289	70.83
ECLFINANCE	NQ	05-Jan-2022	1300.00	1298.00	1298.00	1290.00	1297.00	1293.17	1294.59	122	1.58	6	122	100.00
ECLFINANCE	NR	05-Jan-2022	1006.00	1006.00	1008.50	1004.00	1008.50	1005.10	1005.46	554	5.57	14	554	100.00
ECLFINANCE	NS	05-Jan-2022	979.99	964.00	980.00	950.00	970.00	975.47	962.42	212	2.04	18	197	92.92
EDELWEISS	EQ	05-Jan-2022	75.00	74.75	76.60	74.05	74.65	74.80	75.23	998159	750.92	10602	459406	46.03
EDUCOMP	BZ	05-Jan-2022	6.65	6.95	6.95	6.35	6.45	6.40	6.61	927868	61.31	1597	-	-
EHFLNCD	N5	05-Jan-2022	975.00	972.09	975.00	965.00	975.00	975.00	969.98	385	3.73	24	385	100.00
EHFLNCD	N6	05-Jan-2022	960.00	956.07	958.00	952.00	958.00	958.00	953.54	948	9.04	24	848	89.45
EICHERMOT	EQ	05-Jan-2022	2705.00	2691.00	2790.00	2691.00	2773.65	2778.60	2755.14	1040082	28655.71	60948	464153	44.63
EIDPARRY	EQ	05-Jan-2022	500.75	491.60	495.80	478.00	481.60	481.00	486.27	523096	2543.66	22090	124828	23.86
EIFFL	EQ	05-Jan-2022	147.85	151.95	152.00	140.50	140.50	141.25	143.17	5328	7.63	160	4201	78.85
EIHAHOTELS	EQ	05-Jan-2022	334.85	333.00	338.50	329.95	336.00	334.35	333.94	9644	32.21	806	3991	41.38
EIHOTEL	EQ	05-Jan-2022	127.05	126.10	127.70	124.60	127.15	127.15	126.11	242351	305.62	5276	109510	45.19
EIMCOELECO	EQ	05-Jan-2022	334.40	338.00	345.75	333.50	342.70	342.30	342.45	7236	24.78	367	5876	81.21
EKC	EQ	05-Jan-2022	246.10	247.45	247.45	233.80	239.00	240.15	237.99	646155	1537.77	8616	368407	57.02
ELECON	EQ	05-Jan-2022	188.80	188.75	202.75	187.75	197.20	197.45	197.85	1391090	2752.24	27469	463705	33.33
ELECTCAST	EQ	05-Jan-2022	35.95	35.50	36.65	35.00	35.45	35.35	35.61	627794	223.54	2512	343673	54.74
ELECTHERM	EQ	05-Jan-2022	137.20	135.50	140.00	132.00	132.05	133.35	135.17	38275	51.74	1215	22066	57.65
ELGIEQUIP	EQ	05-Jan-2022	309.50	307.90	319.75	305.00	317.00	316.95	314.68	344256	1083.30	14130	130225	37.83
ELGIRUBCO	EQ	05-Jan-2022	38.55	39.80	39.80	38.20	38.80	38.95	38.78	40501	15.71	249	30738	75.89
EMAMILTD	EQ	05-Jan-2022	514.90	515.80	521.50	507.35	510.00	511.05	513.20	395469	2029.55	15070	233100	58.94
EMAMIPAP	EQ	05-Jan-2022	137.95	138.95	155.45	137.85	149.40	149.25	150.80	426722	643.48	9357	116745	27.36
EMAMIREAL	BE	05-Jan-2022	88.00	89.75	89.75	86.50	88.45	87.70	87.70	54614	47.90	581	-	-
EMBASSY	RR	05-Jan-2022	346.20	347.80	350.00	342.25	349.13	349.08	348.36	248391	865.30	6649	197392	79.47
EMKAY	EQ	05-Jan-2022	106.25	107.80	112.60	106.45	110.40	110.10	110.02	146819	161.53	3029	80463	54.80
EMMBI	EQ	05-Jan-2022	105.45	107.00	108.95	104.00	104.40	104.60	106.68	56037	59.78	1079	30721	54.82
ENDURANCE	EQ	05-Jan-2022	1709.20	1705.00	1727.00	1672.60	1700.55	1713.30	1702.89	55585	946.55	11264	28519	51.31
ENERGYDEV	BE	05-Jan-2022	38.30	36.40	36.40	36.40	36.40	36.40	36.40	74727	27.20	639	-	-
ENGINERSIN	EQ	05-Jan-2022	70.20	70.00	71.90	69.50	70.85	70.80	70.80	1603019	1134.99	8047	613577	38.28
ENIL	EQ	05-Jan-2022	171.85	171.40	174.65	170.20	172.40	171.40	172.25	16458	28.35	377	9157	55.64
EPL	EQ	05-Jan-2022	206.45	207.50	209.20	203.55	204.95	204.50	205.98	123785	254.97	3969	73763	59.59
EQUIPPP	EQ	05-Jan-2022	99.55	100.00	100.70	94.60	96.20	95.00	95.82	62646	60.02	1604	34702	55.39
EQUITAS	EQ	05-Jan-2022	114.75	115.00	116.35	113.60	115.60	115.55	115.03	1052370	1210.57	8055	402815	38.28
EQUITASBNK	EQ	05-Jan-2022	59.30	59.15	59.95	59.05	59.35	59.35	59.53	382630	227.79	2666	200084	52.29
ERFLNCDI	N4	05-Jan-2022	1023.00	1040.65	1040.65	1032.00	1032.00	1032.00	1034.88	150	1.55	2	150	100.00
ERFLNCDI	N5	05-Jan-2022	899.80	899.00	899.00	896.00	896.00	896.00	897.13	80	0.72	3	80	100.00
ERFLNCDI	N6	05-Jan-2022	940.80	940.00	940.00	940.00	940.00	940.00	940.00	100	0.94	1	100	100.00
ERIS	EQ	05-Jan-2022	756.70	750.30	771.65	743.55	756.35	758.65	755.65	95253	719.78	8999	41477	43.54
EROSMEDIA	EQ	05-Jan-2022	19.40	19.50	19.50	18.90	18.90	18.95	19.05	303114	57.73	1002	210308	69.38
ESABINDIA	EQ	05-Jan-2022	3476.25	3514.00	3615.00	3425.05	3521.00	3520.40	3559.70	17018	605.79	5214	4860	28.56
ESCORTS	EQ	05-Jan-2022	1893.35	1894.00	1896.45	1880.00	1882.00	1882.10	1884.77	561073	10574.92	24458	303341	54.06
ESSARSHPNG	EQ	05-Jan-2022	13.90	14.25	14.25	13.15	13.40	13.45	13.45	1100936	148.07	3006	762317	69.24
ESTER	EQ	05-Jan-2022	132.50	132.60	135.95	130.50	132.70	133.20	133.72	126852	169.63	2958	84316	66.47
EUROBOND	ST	05-Jan-2022	71.30	70.05	72.10	70.05	71.70	71.55	71.44	116000	82.87	42	112000	96.55
EVEREADY	EQ	05-Jan-2022	314.95	314.95	316.50	311.85	313.40	313.85	313.95	532346	1671.32	3553	425699	79.97
EVERESTIND	EQ	05-Jan-2022	616.25	608.95	632.30	597.90	611.10	614.65	616.27	238825	1471.80	11270	107760	45.12
EXCEL	BE	05-Jan-2022	10.00	10.50	10.50	10.50	10.50	10.50	10.50	512338	53.80	728	-	-
EXCELINDUS	EQ	05-Jan-2022	904.30	908.85	929.00	908.60	915.00	916.30	920.59	9204	84.73	1343	4571	49.66
EXIDEIND	EQ	05-Jan-2022	170.05	170.25	172.40	169.40	170.15	170.50	171.01	1971454	3371.48	20745	707906	35.91
EXPLEOSOL	EQ	05-Jan-2022	1817.05	1820.00	1874.00	1753.35	1779.80	1777.15	1823.38	29851	544.30	3177	15707	52.62
EXXARO	EQ	05-Jan-2022	143.05	143.10	143.80	141.25	141.60	141.85	142.35	77665	110.55	2114	44646	57.49
FACT	EQ	05-Jan-2022	136.50	136.30	142.65	133.85	134.40	135.10	138.28	766970	1060.57	13624	168753	22.00
FAIRCHEMOR	EQ	05-Jan-2022	1737.75	1748.00	1777.00	1742.65	1755.00	1755.15	1760.19	22815	401.59	4003	15630	68.51
FCL	EQ	05-Jan-2022	135.55	135.95	140.80	133.05	135.45	135.35	136.66	1218182	1664.71	17011	273031	22.41
FCONSUMER	EQ	05-Jan-2022	7.80	7.60	7.70	7.45	7.50	7.50	7.54	9310587	701.70	7258	4236385	45.50
FCSSOFT	BE	05-Jan-2022	5.30	5.55	5.55	5.55	5.55	5.55	5.55	1397250	77.55	1046	-	-
FDC	EQ	05-Jan-2022	302.65	304.20	304.20	298.65	299.75	300.85	300.35	94797	284.72	3237	59196	62.45
FEDERALBNK	EQ	05-Jan-2022	88.50	88.45	90.35	87.75	90.00	90.05	89.39	18419964	16465.64	54811	4939775	26.82
FEL	EQ	05-Jan-2022	10.40	10.25	10.30	9.80	10.10	10.05	10.05	1736944	174.51	2512	937402	53.97
FELDVR	EQ	05-Jan-2022	14.20	13.70	14.40	13.55	14.05	13.90	13.86	161796	22.43	584	86937	53.73
FIEMIND	EQ	05-Jan-2022	1163.55	1168.00	1174.95	1145.00	1150.80	1148.05	1155.22	20569	237.62	2854	9796	47.63
FILATEX	EQ	05-Jan-2022	97.10	97.10	107.80	96.55	104.20	104.65	104.76	5362401	5617.69	30923	1856756	34.63
FILDF2GP	MF	05-Jan-2022	1.40	1.50	1.50	1.48	1.48	1.48	1.48	72	0.00	4	72	100.00
FINCABLES	EQ	05-Jan-2022	542.85	545.90	549.30	531.20	534.00	534.75	541.25	120732	653.47	10987	52599	43.57
FINEORG	EQ	05-Jan-2022	3830.85	3843.00	3850.00	3761.05	3780.00	3777.55	3800.48	12317	468.11	3420	6268	50.89
FINOPB	EQ	05-Jan-2022	385.20	388.95	423.40	382.65	409.90	412.10	406.83	601063	2445.33	26688	227715	37.89
FINPIPE	EQ	05-Jan-2022	207.45	208.20	209.75	203.10	203.85	203.85	205.76	566224	1165.05	28994	384613	67.93
FLEXITUFF	EQ	05-Jan-2022	23.65	24.35	24.80	22.70	24.80	24.80	24.38	67345	16.42	255	54101	80.33
FLFL	EQ	05-Jan-2022	52.30	50.40	51.60	50.40	51.50	51.40	50.77	594650	301.89	3389	322896	54.30
FLUOROCHEM	EQ	05-Jan-2022	2575.70	2590.00	2739.00	2590.00	2723.45	2704.75	2696.43	230126	6205.18	24368	108883	47.31
FMGOETZE	EQ	05-Jan-2022	235.15	234.00	239.45	227.00	232.70	232.10	234.97	122574	288.01	4789	60768	49.58
FMNL	EQ	05-Jan-2022	9.70	9.25	9.65	9.25	9.40	9.45	9.40	295375	27.77	630	170123	57.60
FOCE	ST	05-Jan-2022	225.65	220.50	220.50	215.00	215.00	215.00	219.13	2400	5.26	4	2400	100.00
FOCUS	EQ	05-Jan-2022	85.00	86.35	86.40	80.75	83.00	83.00	81.52	4649	3.79	125	4213	90.62
FOODSIN	EQ	05-Jan-2022	87.90	87.90	87.90	85.20	87.00	86.45	86.34	30820	26.61	552	20856	67.67
FORCEMOT	EQ	05-Jan-2022	1250.55	1258.65	1295.00	1240.00	1243.80	1244.65	1269.44	169350	2149.79	15125	48572	28.68
FORTIS	EQ	05-Jan-2022	304.25	302.50	302.50	292.55	293.50	293.90	295.54	2681296	7924.36	35845	1265580	47.20
FOSECOIND	EQ	05-Jan-2022	1452.60	1450.00	1500.00	1448.35	1468.00	1464.75	1468.75	1927	28.30	346	1187	61.60
FRETAIL	EQ	05-Jan-2022	51.65	50.00	51.60	48.80	50.60	50.50	50.14	4458190	2235.26	15575	1324324	29.71
FSC	EQ	05-Jan-2022	72.75	71.85	74.40	66.30	70.80	70.95	70.07	144074	100.96	2325	53816	37.35
FSL	EQ	05-Jan-2022	185.85	185.00	185.50	179.65	180.70	180.25	181.17	4752247	8609.72	27295	1664816	35.03
GABRIEL	EQ	05-Jan-2022	140.25	139.85	142.00	138.25	140.20	139.80	140.08	275320	385.65	6013	118988	43.22
GAEL	EQ	05-Jan-2022	165.15	166.00	171.45	163.05	167.45	168.30	168.61	337780	569.52	5895	145141	42.97
GAIL	EQ	05-Jan-2022	132.80	133.95	136.50	132.55	135.90	136.05	134.96	12163177	16415.37	97107	5052657	41.54
GAL	BE	05-Jan-2022	6.30	6.60	6.60	6.30	6.60	6.60	6.46	1215800	78.55	1662	-	-
GALAXYSURF	EQ	05-Jan-2022	3135.95	3105.05	3159.65	3079.00	3144.60	3142.40	3129.17	33285	1041.55	9128	25068	75.31
GALLANTT	EQ	05-Jan-2022	73.70	73.80	74.85	73.00	73.50	73.45	74.02	49238	36.45	883	27386	55.62
GALLISPAT	EQ	05-Jan-2022	51.05	50.35	52.40	50.35	51.70	51.65	51.54	55314	28.51	918	21032	38.02
GANDHITUBE	EQ	05-Jan-2022	374.70	379.00	380.75	365.45	377.50	376.85	375.29	5116	19.20	262	3299	64.48
GANECOS	EQ	05-Jan-2022	541.95	554.90	623.95	535.25	587.90	589.65	580.78	1549467	8998.96	51534	621328	40.10
GANESHBE	EQ	05-Jan-2022	102.25	102.25	103.90	100.50	102.00	102.30	102.61	110651	113.54	2014	54403	49.17
GANESHHOUC	EQ	05-Jan-2022	218.65	215.00	220.00	214.90	215.50	216.05	217.26	37548	81.58	996	25966	69.15
GANGAFORGE	EQ	05-Jan-2022	21.00	21.00	21.20	20.20	20.55	20.85	20.81	860314	178.99	13748	299295	34.79
GANGESSECU	EQ	05-Jan-2022	90.55	94.85	94.85	88.30	88.80	89.65	90.14	15044	13.56	306	10901	72.46
GARFIBRES	EQ	05-Jan-2022	3263.05	3241.00	3272.90	3192.60	3223.00	3215.70	3220.83	9955	320.63	3473	5695	57.21
GATI	EQ	05-Jan-2022	186.40	185.00	190.00	183.10	185.25	185.00	185.76	969365	1800.69	12591	316326	32.63
GAYAPROJ	EQ	05-Jan-2022	29.35	29.45	30.15	29.00	29.30	29.20	29.37	1598358	469.46	4838	792637	49.59
GEECEE	EQ	05-Jan-2022	161.10	161.60	167.60	158.25	162.00	160.40	163.53	57921	94.72	1909	27817	48.03
GEEKAYWIRE	EQ	05-Jan-2022	78.85	78.35	79.55	77.65	79.05	78.95	78.82	4930	3.89	196	3758	76.23
GENCON	EQ	05-Jan-2022	39.70	39.50	39.95	38.20	38.50	38.65	38.96	42798	16.67	614	28579	66.78
GENESYS	EQ	05-Jan-2022	283.40	284.40	293.40	275.40	282.05	284.25	287.93	28670	82.55	931	12915	45.05
GENUSPAPER	EQ	05-Jan-2022	12.90	13.15	13.60	12.75	12.95	12.95	13.17	902265	118.81	2519	582856	64.60
GENUSPOWER	EQ	05-Jan-2022	70.90	70.35	71.40	69.20	70.15	70.30	70.53	497335	350.75	4612	245967	49.46
GEOJITFSL	EQ	05-Jan-2022	76.05	76.45	79.00	75.80	76.70	76.55	77.08	394971	304.45	4530	170760	43.23
GEPIL	EQ	05-Jan-2022	260.60	260.60	262.20	256.50	257.20	257.65	258.77	38105	98.60	1369	19346	50.77
GESHIP	EQ	05-Jan-2022	300.00	300.90	304.00	294.85	296.00	296.05	298.61	254867	761.06	8232	125484	49.24
GET&D	EQ	05-Jan-2022	134.85	135.00	135.65	128.60	132.05	131.85	131.34	240950	316.46	5652	75078	31.16
GFLLIMITED	EQ	05-Jan-2022	73.20	73.75	73.90	72.50	72.60	72.65	73.14	21298	15.58	442	13569	63.71
GFSTEELS	BE	05-Jan-2022	5.00	5.25	5.25	4.75	5.25	5.25	5.10	10625	0.54	27	-	-
GHCL	EQ	05-Jan-2022	378.80	379.00	392.25	378.00	384.00	383.20	384.52	180399	693.67	6473	92528	51.29
GICHSGFIN	EQ	05-Jan-2022	151.95	152.00	157.50	151.85	156.00	155.55	154.89	179831	278.55	2560	76867	42.74
GICL	SM	05-Jan-2022	19.50	20.45	20.45	18.75	20.45	20.45	19.88	22500	4.47	3	15000	66.67
GICRE	EQ	05-Jan-2022	139.30	140.00	144.25	138.75	142.35	142.65	143.24	2361842	3383.06	23690	451750	19.13
GILLANDERS	EQ	05-Jan-2022	61.80	61.85	62.90	59.55	62.60	61.35	60.99	12606	7.69	165	7635	60.57
GILLETTE	EQ	05-Jan-2022	5274.25	5280.00	5447.80	5275.10	5327.95	5317.25	5323.28	3126	166.41	899	1699	54.35
GINNIFILA	EQ	05-Jan-2022	47.50	48.00	48.90	46.00	46.50	46.45	46.99	348419	163.71	2923	162139	46.54
GIPCL	EQ	05-Jan-2022	82.80	82.60	83.30	81.75	82.90	82.65	82.66	187392	154.91	2034	105835	56.48
GIRIRAJ	SM	05-Jan-2022	101.00	99.00	100.00	99.00	100.00	100.00	99.26	32400	32.16	2	32400	100.00
GKWLIMITED	EQ	05-Jan-2022	609.55	627.25	628.00	610.00	623.00	621.75	619.84	585	3.63	84	396	67.69
GLAND	EQ	05-Jan-2022	3885.55	3915.00	3991.00	3892.05	3949.95	3941.80	3962.75	189457	7507.71	28346	94339	49.79
GLAXO	EQ	05-Jan-2022	1734.05	1747.50	1759.75	1697.60	1703.95	1703.40	1715.85	47183	809.59	8172	27965	59.27
GLENMARK	EQ	05-Jan-2022	517.00	517.20	521.50	510.70	520.00	519.35	516.67	936152	4836.78	18899	380784	40.68
GLOBAL	EQ	05-Jan-2022	72.00	70.25	73.95	68.00	72.00	71.80	70.17	41120	28.85	695	21153	51.44
GLOBALVECT	BE	05-Jan-2022	68.80	68.80	68.80	65.40	65.40	65.40	65.88	32722	21.56	233	-	-
GLOBE	EQ	05-Jan-2022	14.75	14.75	15.25	14.00	14.30	14.30	14.33	1292998	185.25	3777	680380	52.62
GLOBUSSPR	EQ	05-Jan-2022	1436.50	1448.80	1564.85	1420.00	1538.00	1532.05	1513.86	961385	14553.99	54478	303472	31.57
GLS	EQ	05-Jan-2022	617.45	615.00	618.30	609.00	610.00	609.90	610.81	100184	611.93	4025	83762	83.61
GMBREW	EQ	05-Jan-2022	851.15	854.00	887.85	853.00	868.50	866.65	871.86	324514	2829.30	17045	92132	28.39
GMDCLTD	EQ	05-Jan-2022	73.75	73.75	75.10	73.30	74.10	74.05	74.29	642842	477.54	5222	355956	55.37
GMMPFAUDLR	EQ	05-Jan-2022	5113.10	5143.00	5223.30	5010.00	5050.00	5063.45	5106.72	80495	4110.66	14754	25832	32.09
GMRINFRA	EQ	05-Jan-2022	48.20	48.30	49.15	47.00	47.45	47.30	48.16	33613931	16189.11	76448	9319615	27.73
GNA	EQ	05-Jan-2022	736.05	738.00	762.00	727.80	747.50	747.60	746.82	84913	634.15	6072	46182	54.39
GNFC	EQ	05-Jan-2022	467.20	471.80	479.55	458.25	460.70	462.75	471.06	3001315	14138.10	47893	513704	17.12
GOACARBON	EQ	05-Jan-2022	392.40	390.00	397.70	381.20	385.90	384.20	389.88	58215	226.97	2647	19100	32.81
GOCLCORP	EQ	05-Jan-2022	309.50	313.95	314.00	306.45	308.00	309.60	309.69	32464	100.54	1059	21043	64.82
GOCOLORS	EQ	05-Jan-2022	1046.70	1065.00	1070.95	1042.65	1048.00	1049.00	1055.69	163029	1721.08	8963	41803	25.64
GODFRYPHLP	EQ	05-Jan-2022	1141.00	1146.75	1150.00	1125.45	1138.70	1142.45	1137.67	16490	187.60	2384	9111	55.25
GODHA	EQ	05-Jan-2022	79.05	83.00	83.00	78.00	81.00	80.15	81.05	28163	22.83	294	23340	82.87
GODREJAGRO	EQ	05-Jan-2022	531.70	530.00	537.95	527.00	529.50	528.75	531.97	60617	322.46	3902	27397	45.20
GODREJCP	EQ	05-Jan-2022	949.70	950.00	956.30	941.20	951.95	954.55	949.66	280753	2666.21	14210	122440	43.61
GODREJIND	EQ	05-Jan-2022	627.80	627.80	631.60	619.00	620.45	621.30	622.78	377122	2348.63	3693	334405	88.67
GODREJPROP	EQ	05-Jan-2022	1890.30	1890.00	1928.95	1870.00	1924.00	1920.70	1904.81	586019	11162.57	25049	175136	29.89
GOENKA	BZ	05-Jan-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	86746	1.69	53	-	-
GOKEX	EQ	05-Jan-2022	322.65	323.90	344.80	322.70	329.95	331.40	336.02	350806	1178.78	14612	117653	33.54
GOKUL	EQ	05-Jan-2022	41.25	41.80	41.95	40.10	40.40	40.55	41.00	369653	151.54	2835	175183	47.39
GOKULAGRO	EQ	05-Jan-2022	65.90	66.00	69.15	65.80	69.15	69.15	68.69	194647	133.70	1614	145968	74.99
GOLDBEES	EQ	05-Jan-2022	41.46	41.98	43.00	41.36	41.57	41.56	41.58	2839093	1180.44	24280	2232561	78.64
GOLDENTOBC	EQ	05-Jan-2022	121.90	123.90	123.90	117.05	121.60	121.25	120.32	12840	15.45	461	8389	65.33
GOLDIAM	EQ	05-Jan-2022	889.10	888.80	888.80	870.10	883.40	877.80	877.24	44258	388.25	4620	23600	53.32
GOLDSHARE	EQ	05-Jan-2022	41.40	41.70	41.70	41.40	41.45	41.50	41.52	47888	19.88	337	38138	79.64
GOLDTECH	BE	05-Jan-2022	92.35	88.70	96.95	87.75	96.95	96.40	92.01	164367	151.23	1265	-	-
GOODLUCK	EQ	05-Jan-2022	352.95	348.50	370.55	347.00	370.55	370.55	364.20	229783	836.88	3792	160469	69.84
GOODYEAR	EQ	05-Jan-2022	983.90	983.90	993.65	974.45	989.10	983.90	985.38	8116	79.97	802	4427	54.55
GPIL	EQ	05-Jan-2022	272.20	275.00	276.40	270.00	271.85	271.15	272.31	199269	542.62	3484	138092	69.30
GPPL	EQ	05-Jan-2022	98.85	98.85	99.75	98.65	99.00	99.00	99.10	397842	394.25	3769	275245	69.18
GPTINFRA	EQ	05-Jan-2022	83.00	83.90	85.90	81.00	84.80	84.40	83.65	63143	52.82	847	36832	58.33
GRANULES	EQ	05-Jan-2022	325.60	325.80	334.90	323.25	327.30	327.10	329.65	1266954	4176.55	16796	317269	25.04
GRAPHITE	EQ	05-Jan-2022	508.50	509.80	518.80	506.00	507.30	507.90	510.77	959043	4898.48	25192	302670	31.56
GRASIM	EQ	05-Jan-2022	1692.00	1685.00	1753.10	1684.00	1743.80	1747.05	1725.84	1764235	30447.93	44197	850686	48.22
GRAUWEIL	EQ	05-Jan-2022	66.55	66.80	68.50	65.10	65.40	65.45	66.50	839722	558.38	10166	433653	51.64
GRAVITA	EQ	05-Jan-2022	318.00	320.40	320.90	303.00	305.75	305.20	309.65	457479	1416.58	11561	260818	57.01
GREAVESCOT	EQ	05-Jan-2022	154.35	155.00	171.40	152.20	161.50	162.15	164.57	20469261	33686.35	139521	4462761	21.80
GREENLAM	EQ	05-Jan-2022	1761.55	1805.00	1805.00	1760.00	1770.65	1772.05	1776.08	9919	176.17	2276	3913	39.45
GREENPANEL	EQ	05-Jan-2022	426.35	426.35	447.80	419.70	444.10	443.45	434.76	418867	1821.07	16122	230260	54.97
GREENPLY	EQ	05-Jan-2022	208.25	209.35	215.50	208.25	210.00	210.15	211.52	315813	668.00	9101	124649	39.47
GREENPOWER	BE	05-Jan-2022	21.35	22.40	22.40	21.80	22.40	22.40	22.38	7656763	1713.87	19127	-	-
GRINDWELL	EQ	05-Jan-2022	1937.60	1937.60	1940.00	1910.00	1925.15	1926.75	1932.26	45902	886.95	12690	33001	71.89
GRINFRA	EQ	05-Jan-2022	1774.95	1766.00	1815.00	1750.05	1790.80	1786.75	1785.35	20267	361.84	4029	7677	37.88
GROBTEA	EQ	05-Jan-2022	982.20	978.45	1007.00	955.20	955.20	969.15	985.25	718	7.07	91	580	80.78
GRPLTD	EQ	05-Jan-2022	1056.95	1048.50	1268.30	1046.50	1268.30	1268.30	1210.31	22794	275.88	2208	7943	34.85
GRSE	EQ	05-Jan-2022	225.15	226.25	232.50	222.05	230.90	231.55	229.77	300591	690.67	4973	141740	47.15
GSCLCEMENT	EQ	05-Jan-2022	43.95	43.25	45.20	43.10	44.35	44.10	44.10	166450	73.40	1539	68341	41.06
GSFC	EQ	05-Jan-2022	124.95	125.40	127.50	122.40	122.50	122.90	125.26	2572185	3221.99	19416	1091000	42.42
GSPL	EQ	05-Jan-2022	299.80	300.50	310.00	299.35	308.50	307.10	306.85	1072611	3291.30	20098	420499	39.20
GSS	BE	05-Jan-2022	114.85	114.00	118.50	112.05	117.40	116.35	115.44	37468	43.25	417	-	-
GTL	EQ	05-Jan-2022	24.85	24.05	25.75	23.65	23.70	23.75	24.07	8275072	1991.72	11059	2727579	32.96
GTLINFRA	BE	05-Jan-2022	2.30	2.30	2.40	2.20	2.30	2.35	2.35	226486698	5311.18	96580	-	-
GTPL	EQ	05-Jan-2022	264.65	265.00	273.00	262.15	272.90	271.55	269.48	52747	142.15	1694	31567	59.85
GUFICBIO	EQ	05-Jan-2022	241.35	240.55	245.50	235.25	240.00	240.30	239.86	430400	1032.36	10213	168519	39.15
GUJALKALI	EQ	05-Jan-2022	667.95	670.00	674.05	653.00	654.00	655.60	662.49	139708	925.55	7228	46928	33.59
GUJAPOLLO	EQ	05-Jan-2022	216.25	217.75	224.70	215.90	219.90	218.90	220.31	15815	34.84	776	7236	45.75
GUJGASLTD	EQ	05-Jan-2022	649.60	645.00	648.80	640.05	643.85	642.30	643.80	369156	2376.64	13431	170947	46.31
GUJRAFFIA	BE	05-Jan-2022	40.35	40.90	42.35	40.90	42.00	42.15	42.06	10341	4.35	105	-	-
GULFOILLUB	EQ	05-Jan-2022	457.40	458.00	469.00	454.85	464.00	463.80	463.62	107756	499.58	4049	59223	54.96
GULFPETRO	EQ	05-Jan-2022	46.85	47.70	47.70	44.00	46.30	46.25	46.22	68666	31.74	918	41165	59.95
GULPOLY	EQ	05-Jan-2022	293.30	298.00	307.95	285.25	299.50	299.05	302.77	144113	436.33	3113	102457	71.09
HAL	EQ	05-Jan-2022	1248.60	1254.90	1278.85	1240.10	1275.05	1269.70	1261.10	757285	9550.14	19660	386347	51.02
HAPPSTMNDS	EQ	05-Jan-2022	1340.40	1342.00	1343.95	1310.95	1321.85	1320.95	1324.85	216218	2864.57	16999	131838	60.97
HARRMALAYA	EQ	05-Jan-2022	164.70	164.50	164.60	160.55	161.45	161.25	162.09	34137	55.33	1129	17682	51.80
HATHWAY	EQ	05-Jan-2022	21.95	21.95	22.80	21.75	22.25	22.30	22.20	4419014	980.96	7495	1653575	37.42
HATSUN	EQ	05-Jan-2022	1256.00	1267.00	1283.55	1235.25	1244.00	1245.10	1256.48	27032	339.65	3152	12160	44.98
HAVELLS	EQ	05-Jan-2022	1401.30	1399.95	1410.95	1392.05	1400.05	1400.10	1398.00	473752	6623.06	20281	250388	52.85
HAVISHA	BE	05-Jan-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	47984	1.34	50	-	-
HBANKETF	EQ	05-Jan-2022	366.66	367.31	378.67	367.31	377.80	377.12	374.08	11722	43.85	208	5763	49.16
HBLPOWER	EQ	05-Jan-2022	62.50	62.50	64.65	62.10	62.75	62.60	63.21	758444	479.38	6296	288115	37.99
HBSL	EQ	05-Jan-2022	67.95	64.60	71.30	64.60	71.30	71.30	69.51	300768	209.05	1420	134028	44.56
HCC	EQ	05-Jan-2022	16.15	16.10	16.75	15.80	16.50	16.55	16.34	12251937	2001.60	13528	5388055	43.98
HCG	EQ	05-Jan-2022	243.80	245.00	245.50	238.00	240.95	240.80	240.28	164317	394.82	6075	75622	46.02
HCL-INSYS	EQ	05-Jan-2022	23.45	23.80	24.00	22.30	22.75	22.40	22.90	2777860	636.14	9608	1857356	66.86
HCLTECH	EQ	05-Jan-2022	1333.45	1329.00	1330.00	1302.00	1311.35	1310.75	1310.08	3510253	45987.10	150826	1887370	53.77
HDFC	EQ	05-Jan-2022	2675.30	2680.95	2695.45	2652.30	2672.00	2673.65	2675.90	3743882	100182.53	163505	2869846	76.65
HDFC	W3	05-Jan-2022	808.00	800.00	808.00	800.00	808.00	808.00	802.92	11400	91.53	19	7800	68.42
HDFCAMC	EQ	05-Jan-2022	2475.80	2480.00	2491.00	2466.90	2477.65	2479.65	2482.03	131020	3251.96	12036	76231	58.18
HDFCBANK	EQ	05-Jan-2022	1528.55	1536.80	1572.00	1528.10	1562.10	1564.85	1554.91	7166319	111429.89	208851	4330325	60.43
HDFCLIFE	EQ	05-Jan-2022	653.15	655.00	658.25	650.65	654.50	653.55	653.89	3326875	21754.09	66032	2111806	63.48
HDFCMFGETF	EQ	05-Jan-2022	42.54	42.65	42.84	42.61	42.72	42.70	42.68	279656	119.36	861	158083	56.53
HDFCNIFETF	EQ	05-Jan-2022	190.18	190.50	192.28	189.18	190.80	191.19	191.17	20956	40.06	613	11411	54.45
HDFCSENETF	EQ	05-Jan-2022	638.54	625.80	644.90	625.80	642.66	643.32	641.92	2665	17.11	178	1994	74.82
HDIL	BZ	05-Jan-2022	5.90	5.95	6.00	5.70	5.80	5.80	5.82	576688	33.54	947	-	-
HEALTHY	EQ	05-Jan-2022	8.88	8.80	9.15	8.80	8.90	8.88	8.89	73943	6.57	2310	70491	95.33
HECPROJECT	EQ	05-Jan-2022	30.10	29.15	31.60	28.80	31.60	31.60	30.96	34316	10.63	198	25836	75.29
HEG	EQ	05-Jan-2022	1804.05	1809.50	1845.10	1781.70	1822.00	1824.85	1816.11	336637	6113.69	27576	38643	11.48
HEIDELBERG	EQ	05-Jan-2022	227.25	227.25	231.65	224.00	228.00	228.20	228.91	131491	301.00	4297	53449	40.65
HEMIPROP	EQ	05-Jan-2022	130.35	130.95	131.95	129.15	130.00	130.10	130.54	458454	598.47	6572	182267	39.76
HERANBA	EQ	05-Jan-2022	675.50	679.85	679.85	666.00	669.40	668.75	670.52	41415	277.69	2532	21282	51.39
HERCULES	EQ	05-Jan-2022	142.80	141.15	148.05	139.50	142.95	143.50	143.95	115902	166.84	2879	42273	36.47
HERITGFOOD	EQ	05-Jan-2022	412.10	416.95	419.30	410.10	413.00	413.15	413.57	97493	403.20	3202	60483	62.04
HEROMOTOCO	EQ	05-Jan-2022	2484.90	2484.95	2512.95	2477.95	2510.00	2506.00	2500.61	294097	7354.23	32006	126152	42.89
HESTERBIO	EQ	05-Jan-2022	2525.40	2546.00	2565.00	2515.65	2530.00	2531.45	2537.39	7267	184.39	1610	3076	42.33
HEXATRADEX	EQ	05-Jan-2022	132.75	132.15	139.35	130.20	139.35	139.05	135.92	17776	24.16	273	13316	74.91
HFCL	EQ	05-Jan-2022	79.15	79.00	89.45	78.50	85.25	85.55	85.50	64296043	54974.95	174543	14100238	21.93
HGINFRA	EQ	05-Jan-2022	597.45	597.00	598.00	580.60	595.00	595.60	591.46	103291	610.93	7248	67414	65.27
HGS	EQ	05-Jan-2022	3634.60	3668.00	3751.35	3542.00	3595.00	3591.30	3611.78	131049	4733.21	13416	83703	63.87
HIKAL	EQ	05-Jan-2022	547.75	554.00	587.15	554.00	581.90	579.75	575.77	1238957	7133.48	64083	481191	38.84
HIL	EQ	05-Jan-2022	4599.80	4648.00	4648.00	4507.25	4538.75	4519.05	4554.61	6882	313.45	1916	4765	69.24
HILTON	EQ	05-Jan-2022	20.90	20.90	21.90	20.25	21.80	21.85	21.56	52072	11.23	268	41980	80.62
HIMATSEIDE	EQ	05-Jan-2022	251.35	251.50	254.00	246.50	249.30	250.05	250.96	160809	403.57	4194	81116	50.44
HINDALCO	EQ	05-Jan-2022	476.10	473.20	479.40	472.00	475.05	475.35	475.91	4489031	21363.79	75259	1654976	36.87
HINDCOMPOS	EQ	05-Jan-2022	316.95	324.00	324.00	312.05	312.10	313.00	315.02	5579	17.57	244	4600	82.45
HINDCON	EQ	05-Jan-2022	71.10	72.00	72.80	67.65	69.75	69.20	69.25	55156	38.20	908	37808	68.55
HINDCOPPER	EQ	05-Jan-2022	133.45	133.75	137.25	130.80	134.45	134.75	134.98	10030438	13539.37	41944	3466559	34.56
HINDMOTORS	EQ	05-Jan-2022	12.05	12.00	12.65	12.00	12.65	12.65	12.53	669662	83.90	2315	518401	77.41
HINDNATGLS	EQ	05-Jan-2022	33.70	33.90	34.40	33.20	34.20	34.20	33.72	90605	30.55	1239	22350	24.67
HINDOILEXP	EQ	05-Jan-2022	188.70	188.50	194.70	186.60	187.10	187.35	190.62	338153	644.59	5238	165479	48.94
HINDPETRO	EQ	05-Jan-2022	297.90	298.95	315.45	298.00	313.75	314.30	308.39	7511958	23166.14	69701	2463140	32.79
HINDUNILVR	EQ	05-Jan-2022	2401.25	2403.80	2420.00	2392.00	2419.00	2415.80	2406.71	1202512	28940.92	65591	850459	70.72
HINDZINC	EQ	05-Jan-2022	330.55	329.80	333.20	326.10	332.35	331.95	329.47	565040	1861.62	12190	214170	37.90
HIRECT	BE	05-Jan-2022	266.45	262.00	268.00	253.15	253.15	253.15	254.33	14314	36.40	344	-	-
HISARMETAL	EQ	05-Jan-2022	121.25	120.45	122.80	120.00	120.10	120.30	120.97	2224	2.69	64	1443	64.88
HITECH	EQ	05-Jan-2022	546.35	546.00	560.00	542.15	550.00	557.15	551.88	46598	257.16	1809	26599	57.08
HITECHCORP	EQ	05-Jan-2022	301.65	299.00	307.45	299.00	303.55	302.55	302.94	19223	58.23	1387	12325	64.12
HITECHGEAR	EQ	05-Jan-2022	252.80	253.90	259.10	250.10	251.45	251.95	252.95	9633	24.37	384	6264	65.03
HLEGLAS	EQ	05-Jan-2022	5829.60	5834.95	5863.95	5775.55	5799.00	5791.95	5807.20	4512	262.02	1159	2427	53.79
HLVLTD	BE	05-Jan-2022	10.70	10.70	10.75	10.20	10.70	10.60	10.50	294467	30.92	786	-	-
HMT	BZ	05-Jan-2022	28.35	29.00	29.00	28.00	28.45	28.45	28.57	8989	2.57	58	-	-
HMVL	EQ	05-Jan-2022	73.15	73.60	76.15	73.10	74.75	74.75	75.05	68453	51.38	1481	36917	53.93
HNDFDS	EQ	05-Jan-2022	1910.10	1930.00	1930.00	1911.00	1917.00	1914.35	1915.48	1753	33.58	428	1055	60.18
HNGSNGBEES	EQ	05-Jan-2022	300.08	302.98	302.98	296.00	298.00	298.41	297.86	6887	20.51	300	6046	87.79
HOMEFIRST	EQ	05-Jan-2022	823.80	832.00	839.95	811.90	829.95	817.50	827.11	46934	388.19	5416	20993	44.73
HONAUT	EQ	05-Jan-2022	42212.05	42214.70	43690.70	41964.55	43500.00	43366.40	42692.81	16547	7064.38	4522	7405	44.75
HONDAPOWER	EQ	05-Jan-2022	1286.65	1286.85	1302.65	1283.90	1285.95	1285.95	1289.55	2930	37.78	339	2125	72.53
HOVS	EQ	05-Jan-2022	61.55	61.80	64.60	61.00	64.60	64.60	63.42	28635	18.16	377	15663	54.70
HPAL	BE	05-Jan-2022	443.00	434.00	434.00	420.85	420.85	420.85	423.83	84451	357.93	2452	-	-
HPIL	SM	05-Jan-2022	64.10	63.30	63.30	63.30	63.30	63.30	63.30	18000	11.39	1	18000	100.00
HPL	EQ	05-Jan-2022	77.75	82.65	86.00	78.50	81.60	81.60	83.23	3125155	2601.19	39623	1159586	37.10
HSCL	EQ	05-Jan-2022	44.85	44.80	45.30	44.55	45.05	45.00	44.90	2918015	1310.07	9367	889571	30.49
HSIL	EQ	05-Jan-2022	219.00	218.90	219.85	215.40	218.65	218.25	217.77	128994	280.91	6019	60031	46.54
HTMEDIA	EQ	05-Jan-2022	27.90	28.00	29.50	27.60	28.35	28.35	28.58	1430609	408.89	4366	742482	51.90
HUBTOWN	BE	05-Jan-2022	72.50	71.00	71.00	68.90	68.90	68.90	69.11	99776	68.95	521	-	-
HUDCO	EQ	05-Jan-2022	40.00	40.00	40.40	39.65	39.95	39.95	39.98	2041923	816.38	6671	862535	42.24
HUDCO	N2	05-Jan-2022	1250.84	1249.99	1249.99	1243.00	1243.00	1243.00	1243.90	202	2.51	7	200	99.01
HUDCO	N3	05-Jan-2022	1070.50	1073.00	1074.00	1073.00	1074.00	1074.00	1073.22	1440	15.45	10	1440	100.00
HUDCO	N5	05-Jan-2022	1217.00	1217.00	1220.00	1217.00	1220.00	1220.00	1217.14	1050	12.78	3	1050	100.00
HUDCO	N7	05-Jan-2022	1186.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	5	0.06	3	5	100.00
HUDCO	N8	05-Jan-2022	1274.99	1278.90	1278.90	1278.90	1278.90	1278.90	1278.90	1	0.01	1	1	100.00
HUDCO	N9	05-Jan-2022	1213.00	1211.00	1211.00	1210.00	1210.00	1210.00	1210.09	470	5.69	6	470	100.00
HUDCO	ND	05-Jan-2022	1246.00	1246.00	1246.00	1246.00	1246.00	1246.00	1246.00	300	3.74	1	300	100.00
HUDCO	NE	05-Jan-2022	1380.10	1389.85	1389.85	1380.00	1383.00	1383.00	1385.63	175	2.42	9	160	91.43
HUHTAMAKI	EQ	05-Jan-2022	225.50	225.55	227.00	219.20	219.20	220.85	223.17	70861	158.14	3328	46697	65.90
IBMFNIFTY	EQ	05-Jan-2022	181.66	189.00	189.00	176.52	180.98	180.52	180.63	516	0.93	138	342	66.28
IBREALEST	EQ	05-Jan-2022	158.85	158.70	163.00	157.30	162.50	162.10	159.95	8888820	14217.28	45113	3459295	38.92
IBUCCREDIT	N7	05-Jan-2022	955.50	950.10	950.10	950.10	950.10	950.10	950.10	25	0.24	2	25	100.00
IBUCCREDIT	ND	05-Jan-2022	935.00	920.00	924.50	920.00	924.50	924.50	921.04	65	0.60	2	65	100.00
IBULHSGFIN	EQ	05-Jan-2022	217.75	217.85	218.90	215.00	216.50	216.70	216.49	11798557	25542.94	69966	3379507	28.64
IBULHSGFIN	N8	05-Jan-2022	966.55	974.00	974.00	965.00	967.00	966.11	968.23	18	0.17	4	18	100.00
IBULHSGFIN	NA	05-Jan-2022	954.99	966.00	966.00	964.90	964.90	964.90	965.78	125	1.21	2	125	100.00
IBULHSGFIN	NB	05-Jan-2022	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	4	0.06	1	4	100.00
IBULHSGFIN	NE	05-Jan-2022	990.00	964.90	964.90	960.00	960.00	960.00	962.88	102	0.98	7	102	100.00
IBULHSGFIN	NH	05-Jan-2022	940.00	951.00	951.00	945.00	945.00	945.00	945.60	10	0.09	2	10	100.00
IBULHSGFIN	NL	05-Jan-2022	985.00	990.00	1000.00	990.00	999.00	999.00	998.38	130	1.30	4	130	100.00
IBULHSGFIN	NT	05-Jan-2022	993.00	994.00	994.00	994.00		994.00	994.00	30	0.30	1	30	100.00
IBULHSGFIN	NW	05-Jan-2022	999.10	999.00	999.00	999.00	999.00	999.00	999.00	6	0.06	1	6	100.00
ICDSLTD	BE	05-Jan-2022	47.20	48.45	48.45	46.00	47.90	46.50	47.05	2579	1.21	60	-	-
ICEMAKE	EQ	05-Jan-2022	71.85	72.00	74.65	70.75	72.70	73.25	73.18	35149	25.72	318	27265	77.57
ICICI500	EQ	05-Jan-2022	25.16	25.50	25.50	25.01	25.30	25.30	25.32	46405	11.75	339	33210	71.57
ICICIALPLV	EQ	05-Jan-2022	181.20	182.79	182.79	180.00	180.90	181.05	180.96	16712	30.24	170	14649	87.66
ICICIB22	EQ	05-Jan-2022	45.78	51.70	51.70	45.25	45.90	46.03	45.90	202244	92.82	1171	184084	91.02
ICICIBANK	EQ	05-Jan-2022	772.85	773.00	795.85	771.20	787.00	788.05	786.85	19741360	155335.84	328782	11296296	57.22
ICICIBANKN	EQ	05-Jan-2022	366.93	375.00	376.54	367.59	374.78	375.40	373.75	12958	48.43	291	5729	44.21
ICICIBANKP	EQ	05-Jan-2022	184.43	184.00	189.00	184.00	188.75	188.74	187.01	47344	88.54	223	12084	25.52
ICICICONSU	EQ	05-Jan-2022	70.55	73.00	73.00	70.07	71.65	71.61	71.60	1493	1.07	83	1124	75.28
ICICIFMCG	EQ	05-Jan-2022	379.18	381.94	381.94	377.52	380.00	379.29	378.88	1608	6.09	102	1157	71.95
ICICIGI	EQ	05-Jan-2022	1423.60	1429.90	1456.20	1425.50	1447.05	1449.55	1442.52	344446	4968.70	19407	208026	60.39
ICICIGOLD	EQ	05-Jan-2022	42.53	42.95	42.95	42.53	42.60	42.69	42.66	203185	86.68	1836	170557	83.94
ICICILIQ	EQ	05-Jan-2022	999.99	999.95	1000.01	999.55	999.99	999.99	1000.00	32803	328.03	44	30630	93.38
ICICILOVOL	EQ	05-Jan-2022	142.45	142.94	143.04	136.56	143.04	143.01	142.91	115937	165.68	1305	107649	92.85
ICICIM150	EQ	05-Jan-2022	118.49	119.30	119.30	118.21	118.25	118.44	118.51	13954	16.54	280	6945	49.77
ICICIMCAP	EQ	05-Jan-2022	104.57	107.65	107.65	103.05	105.60	105.55	105.32	15022	15.82	393	8191	54.53
ICICINF100	EQ	05-Jan-2022	194.50	196.49	196.49	194.50	195.90	195.90	195.74	10600	20.75	242	8765	82.69
ICICINIFTY	EQ	05-Jan-2022	191.59	203.10	203.10	188.00	191.82	192.07	191.45	391342	749.23	3717	358320	91.56
ICICINV20	EQ	05-Jan-2022	99.39	100.15	100.15	98.61	99.35	99.31	99.21	17153	17.02	1560	10325	60.19
ICICINXT50	EQ	05-Jan-2022	43.53	43.97	43.97	43.01	43.66	43.66	43.58	84643	36.88	1010	65245	77.08
ICICIPHARM	EQ	05-Jan-2022	88.62	89.25	89.55	88.36	88.59	88.58	89.01	199775	177.83	601	51065	25.56
ICICIPRULI	EQ	05-Jan-2022	570.95	573.50	580.00	569.20	574.15	575.25	575.39	1058318	6089.45	23111	424038	40.07
ICICISENSX	EQ	05-Jan-2022	648.03	652.99	655.00	648.96	653.00	653.14	650.65	10052	65.40	145	4098	40.77
ICICITECH	EQ	05-Jan-2022	401.00	406.00	406.00	391.95	393.00	392.03	392.95	377712	1484.21	1518	252950	66.97
ICIL	EQ	05-Jan-2022	272.75	269.65	270.20	262.50	265.00	264.20	266.18	417018	1110.02	9315	227681	54.60
ICRA	EQ	05-Jan-2022	3399.50	3405.00	3450.00	3349.85	3390.00	3399.60	3398.50	10698	363.57	876	9269	86.64
IDBI	EQ	05-Jan-2022	47.40	47.15	52.60	47.00	51.05	50.80	50.61	40824162	20659.18	66396	9096992	22.28
IDBIGOLD	EQ	05-Jan-2022	4392.85	4437.70	4437.70	4411.00	4415.00	4415.20	4415.59	113	4.99	15	106	93.81
IDEA	EQ	05-Jan-2022	15.25	15.30	15.60	15.05	15.15	15.10	15.26	251510189	38381.35	137518	60883103	24.21
IDFC	EQ	05-Jan-2022	62.40	62.10	62.95	61.00	61.95	61.75	61.82	11292000	6980.30	23321	4718532	41.79
IDFCFIRSTB	EQ	05-Jan-2022	49.30	49.20	50.35	48.85	49.75	49.80	49.62	29817214	14795.78	43013	8499665	28.51
IDFCFIRSTB	NB	05-Jan-2022	5340.00	5340.00	5348.00	5340.00	5340.00	5340.00	5346.34	77	4.12	3	77	100.00
IDFCFIRSTB	NC	05-Jan-2022	11300.00	11330.00	11330.00	11310.00	11310.00	11310.00	11327.50	72	8.16	5	72	100.00
IDFCFIRSTB	NE	05-Jan-2022	10960.00	11148.00	11148.00	11148.00	11148.00	11148.00	11148.00	62	6.91	1	62	100.00
IDFNIFTYET	EQ	05-Jan-2022	186.48	187.45	188.49	186.73	187.90	187.90	187.56	1136	2.13	26	1119	98.50
IEX	EQ	05-Jan-2022	261.65	261.45	263.50	258.85	260.60	260.65	260.94	6858801	17897.02	63914	2447690	35.69
IFBAGRO	EQ	05-Jan-2022	652.25	655.00	658.80	644.25	648.25	648.00	652.23	11543	75.29	731	5766	49.95
IFBIND	EQ	05-Jan-2022	1132.40	1125.00	1133.95	1122.60	1126.00	1125.05	1125.20	24728	278.24	2963	21096	85.31
IFCI	EQ	05-Jan-2022	16.30	16.30	16.85	16.10	16.15	16.20	16.43	11024073	1810.79	15090	3635833	32.98
IFCI	NH	05-Jan-2022	1049.45	1049.00	1049.00	1040.00	1046.77	1046.77	1044.14	638	6.66	24	528	82.76
IFCI	NL	05-Jan-2022	1097.95	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	50	0.55	1	50	100.00
IFCI	NM	05-Jan-2022	1995.00	1999.00	2010.00	1899.00	1905.00	1905.00	1906.11	158	3.01	12	158	100.00
IFGLEXPOR	EQ	05-Jan-2022	308.30	311.90	312.50	304.30	310.00	310.35	308.90	25572	78.99	1496	15736	61.54
IGARASHI	EQ	05-Jan-2022	494.55	496.90	499.30	493.35	494.85	496.20	496.10	18611	92.33	1296	7686	41.30
IGL	EQ	05-Jan-2022	469.85	470.00	475.25	460.10	462.35	461.30	466.28	3172186	14791.27	61328	1817943	57.31
IGPL	EQ	05-Jan-2022	706.90	705.05	728.10	702.85	710.00	710.30	713.31	44009	313.92	3732	18769	42.65
IIFCL	N3	05-Jan-2022	1643.92	1434.00	1434.00	1434.00	1434.00	1434.00	1434.00	203	2.91	2	203	100.00
IIFL	EQ	05-Jan-2022	285.20	286.30	298.00	279.75	292.10	292.40	291.12	567456	1651.97	6537	365628	64.43
IIFL	N2	05-Jan-2022	1076.00	1088.05	1088.05	1088.05	1088.05	1088.05	1088.05	50	0.54	2	50	100.00
IIFL	N3	05-Jan-2022	1306.05	1272.35	1306.40	1272.35	1306.40	1306.40	1289.38	22	0.28	2	11	50.00
IIFL	N4	05-Jan-2022	1029.75	1024.90	1024.90	1017.01	1019.00	1019.19	1020.39	1170	11.94	37	1110	94.87
IIFL	N5	05-Jan-2022	1110.00	1085.49	1105.10	1085.49	1105.10	1105.10	1101.38	79	0.87	3	64	81.01
IIFL	N6	05-Jan-2022	1037.99	1038.00	1038.00	1025.00	1029.90	1029.90	1027.60	251	2.58	9	232	92.43
IIFL	N7	05-Jan-2022	1087.99	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	4	0.04	1	4	100.00
IIFL	NC	05-Jan-2022	1024.98	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	30	0.31	3	30	100.00
IIFL	NE	05-Jan-2022	1009.72	1008.50	1014.98	1008.50	1008.50	1008.50	1011.20	169	1.71	8	169	100.00
IIFL	NF	05-Jan-2022	959.89	960.00	964.00	959.00	963.65	963.36	962.47	589	5.67	29	574	97.45
IIFL	NG	05-Jan-2022	960.00	945.00	960.00	945.00	960.00	960.00	957.50	120	1.15	2	120	100.00
IIFL	NH	05-Jan-2022	1000.05	998.25	1010.00	998.25	1010.00	1010.00	999.00	225	2.25	4	225	100.00
IIFL	NI	05-Jan-2022	993.00	993.00	993.00	993.00	993.00	993.00	993.00	1	0.01	1	1	100.00
IIFL	NL	05-Jan-2022	954.00	956.00	959.00	953.00	958.00	958.00	955.17	355	3.39	9	351	98.87
IIFLSEC	EQ	05-Jan-2022	91.80	92.25	96.35	91.80	94.30	94.25	94.45	633111	597.95	8109	280917	44.37
IIFLWAM	EQ	05-Jan-2022	1470.95	1478.35	1539.80	1473.40	1518.00	1514.10	1512.02	78929	1193.42	9062	35059	44.42
IIHFL	N4	05-Jan-2022	990.64	995.40	995.50	993.99	993.99	993.99	995.47	363	3.61	7	363	100.00
IIHFL	N5	05-Jan-2022	980.12	980.12	988.48	980.12	986.25	986.25	984.11	3756	36.96	33	3756	100.00
IIHFL	N6	05-Jan-2022	921.00	931.00	931.00	926.00	926.00	926.00	927.63	40	0.37	3	40	100.00
IIHFL	N7	05-Jan-2022	1000.00	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
IIHFL	N8	05-Jan-2022	1000.00	992.00	992.00	992.00	992.00	992.00	992.00	8	0.08	2	8	100.00
IIHFL	NC	05-Jan-2022	1000.00	988.00	988.00	950.00	975.00	975.00	980.85	1773	17.39	12	1773	100.00
IITL	EQ	05-Jan-2022	87.30	83.55	91.60	83.55	91.55	90.80	89.25	2985	2.66	82	2300	77.05
IL&FSENGG	BZ	05-Jan-2022	7.70	8.05	8.05	8.05	8.05	8.05	8.05	34883	2.81	83	-	-
IL&FSTRANS	BZ	05-Jan-2022	5.50	5.30	5.75	5.25	5.70	5.70	5.48	130838	7.17	220	-	-
IMAGICAA	EQ	05-Jan-2022	11.70	11.75	11.80	11.15	11.15	11.15	11.30	193548	21.86	411	150520	77.77
IMFA	EQ	05-Jan-2022	856.70	856.50	883.00	846.80	875.85	876.30	872.12	77501	675.90	5355	51096	65.93
IMPAL	EQ	05-Jan-2022	821.30	815.00	824.00	805.00	814.90	812.80	812.78	1430	11.62	199	851	59.51
INCREDIBLE	EQ	05-Jan-2022	26.50	26.95	27.70	26.30	27.70	27.30	26.80	75032	20.11	1043	22228	29.62
INDBANK	EQ	05-Jan-2022	22.55	22.15	24.10	22.15	22.95	22.95	23.19	160179	37.14	731	73880	46.12
INDHOTEL	EQ	05-Jan-2022	184.50	184.00	185.05	181.10	182.30	182.05	183.00	3155809	5775.20	31863	802080	25.42
INDIACEM	EQ	05-Jan-2022	200.40	200.00	208.00	199.05	207.50	206.80	205.25	5288236	10854.07	37396	1132277	21.41
INDIAGLYCO	EQ	05-Jan-2022	995.10	990.00	1008.90	961.35	974.00	970.35	986.35	369630	3645.83	18907	83610	22.62
INDIAMART	EQ	05-Jan-2022	6612.70	6625.00	6626.40	6521.00	6589.10	6582.20	6577.24	72496	4768.23	13733	30558	42.15
INDIANB	EQ	05-Jan-2022	143.75	143.60	147.45	142.85	143.75	144.25	145.34	3134266	4555.25	20571	898019	28.65
INDIANCARD	EQ	05-Jan-2022	272.50	270.00	275.10	259.55	265.50	266.00	265.18	11914	31.59	379	7257	60.91
INDIANHUME	EQ	05-Jan-2022	203.75	203.75	206.10	196.90	197.00	197.65	200.10	73462	147.00	1946	46630	63.47
INDIGO	EQ	05-Jan-2022	2041.70	2015.00	2027.95	1965.00	1977.95	1977.75	1992.64	903873	18010.90	41240	175008	19.36
INDIGOPNTS	EQ	05-Jan-2022	2107.10	2112.00	2118.15	2072.15	2093.50	2092.20	2089.74	129118	2698.24	4497	114668	88.81
INDIGRID	IV	05-Jan-2022	147.49	147.00	149.00	147.00	147.97	147.87	147.89	132751	196.33	642	112348	84.63
INDIGRID	ND	05-Jan-2022	1030.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	271	2.82	6	271	100.00
INDIGRID	NF	05-Jan-2022	1040.00	1040.01	1040.01	1040.00	1040.00	1040.00	1040.00	515	5.36	6	515	100.00
INDIGRID	NJ	05-Jan-2022	1100.00	1099.90	1102.00	1099.00	1099.00	1099.00	1099.34	713	7.84	10	713	100.00
INDIGRID	NL	05-Jan-2022	1052.01	1055.01	1055.01	1055.01	1055.01	1055.01	1055.01	10	0.11	1	10	100.00
INDLMETER	BE	05-Jan-2022	20.45	20.80	21.00	19.55	19.90	19.85	19.99	40114	8.02	249	-	-
INDNIPPON	EQ	05-Jan-2022	371.00	374.80	394.90	373.00	393.00	389.50	384.78	54428	209.43	1708	35876	65.91
INDOCO	EQ	05-Jan-2022	442.95	447.00	451.10	440.00	441.05	441.55	445.90	66523	296.62	3846	22097	33.22
INDORAMA	EQ	05-Jan-2022	68.00	69.60	69.60	64.60	67.00	66.85	67.07	1864280	1250.37	20277	858783	46.07
INDOSTAR	EQ	05-Jan-2022	244.35	245.60	245.60	240.00	242.50	242.15	242.63	28130	68.25	1018	19860	70.60
INDOTECH	EQ	05-Jan-2022	219.00	215.00	223.95	215.00	220.00	219.60	219.39	10391	22.80	551	4263	41.03
INDOTHAI	BE	05-Jan-2022	388.90	408.30	408.30	408.30	408.30	408.30	408.30	6895	28.15	79	-	-
INDOWIND	BE	05-Jan-2022	41.75	40.95	41.00	39.70	39.70	39.70	39.79	260770	103.76	2725	-	-
INDRAMEDCO	EQ	05-Jan-2022	77.95	78.20	80.80	77.55	79.65	79.30	79.35	431744	342.58	4989	153617	35.58
INDSWFTLAB	EQ	05-Jan-2022	82.15	85.50	85.85	80.00	80.55	80.70	83.48	736933	615.18	12869	436276	59.20
INDSWFTLTD	EQ	05-Jan-2022	13.95	14.55	14.60	14.05	14.60	14.60	14.57	54303	7.91	128	34563	63.65
INDTERRAIN	EQ	05-Jan-2022	63.20	63.20	68.40	62.50	66.30	66.40	66.20	958561	634.55	9520	484462	50.54
INDUSINDBK	EQ	05-Jan-2022	904.40	905.00	911.90	892.25	904.50	903.95	902.87	5448165	49190.00	95567	2361942	43.35
INDUSTOWER	EQ	05-Jan-2022	255.15	255.70	259.00	251.60	256.30	256.40	256.35	3049705	7817.77	37399	1353594	44.38
INEOSSTYRO	EQ	05-Jan-2022	1419.05	1419.00	1444.75	1341.00	1433.20	1433.15	1421.37	12184	173.18	1357	8067	66.21
INFIBEAM	EQ	05-Jan-2022	39.85	39.80	40.85	39.70	40.10	40.10	40.23	2675060	1076.26	7620	1131656	42.30
INFOBEAN	EQ	05-Jan-2022	459.25	464.00	481.85	443.75	448.70	446.20	459.30	33860	155.52	1228	20103	59.37
INFRABEES	EQ	05-Jan-2022	527.86	531.00	531.00	524.25	530.00	528.66	527.91	1358	7.17	120	885	65.17
INFY	EQ	05-Jan-2022	1899.15	1900.00	1902.90	1840.00	1848.00	1844.65	1857.54	6995719	129948.45	289755	4414732	63.11
INGERRAND	EQ	05-Jan-2022	1240.30	1240.00	1250.00	1219.05	1239.55	1237.15	1235.50	17852	220.56	3143	9177	51.41
INNOVANA	SM	05-Jan-2022	292.25	291.00	292.50	291.00	292.50	292.50	291.75	2000	5.84	2	1000	50.00
INNOVATIVE	SM	05-Jan-2022	7.95	7.75	8.00	7.60	7.85	7.85	7.74	138000	10.69	31	108000	78.26
INOXLEISUR	EQ	05-Jan-2022	355.10	351.00	361.00	348.70	358.95	355.25	354.24	537911	1905.50	13774	255783	47.55
INOXWIND	EQ	05-Jan-2022	116.05	116.15	117.65	113.75	114.00	114.10	114.95	948790	1090.59	7534	539952	56.91
INSECTICID	EQ	05-Jan-2022	718.90	722.00	736.55	715.30	731.00	730.00	723.35	53856	389.57	3630	14970	27.80
INSPIRISYS	BE	05-Jan-2022	82.05	86.15	86.15	86.15	86.15	86.15	86.15	21850	18.82	60	-	-
INTELLECT	EQ	05-Jan-2022	729.15	724.00	730.00	714.90	716.85	717.50	719.91	238016	1713.50	11181	122444	51.44
INTENTECH	EQ	05-Jan-2022	85.60	86.55	86.90	83.65	84.00	84.20	85.00	150340	127.78	2346	96387	64.11
INTLCONV	EQ	05-Jan-2022	79.35	89.65	95.00	85.95	89.00	88.10	90.74	2377898	2157.82	24778	827020	34.78
INVENTURE	EQ	05-Jan-2022	4.60	4.60	5.05	4.30	5.05	5.05	4.77	111297557	5305.55	53567	40470399	36.36
IOB	EQ	05-Jan-2022	20.50	20.50	21.10	20.45	20.70	20.65	20.69	6086817	1259.54	38597	1746004	28.69
IOC	EQ	05-Jan-2022	114.05	114.05	117.45	113.80	117.30	117.25	116.55	14249336	16607.97	80931	4722242	33.14
IOLCP	EQ	05-Jan-2022	470.90	472.00	476.75	465.00	465.30	466.30	470.14	153845	723.29	6737	71631	46.56
IPCALAB	EQ	05-Jan-2022	2171.55	2185.00	2208.00	2121.25	2185.00	2165.15	2183.21	417917	9124.02	25586	247833	59.30
IPL	EQ	05-Jan-2022	323.55	321.35	326.35	318.10	319.80	318.75	322.01	117155	377.25	4137	59999	51.21
IRB	EQ	05-Jan-2022	221.00	221.05	228.00	220.85	222.75	223.40	223.87	1538633	3444.48	12183	823975	53.55
IRBINVIT	IV	05-Jan-2022	56.03	56.14	57.05	56.05	57.01	56.99	56.70	158084	89.63	362	141651	89.60
IRCON	EQ	05-Jan-2022	46.35	46.45	46.45	45.80	46.00	45.90	46.06	1018026	468.93	5335	574864	56.47
IRCTC	EQ	05-Jan-2022	848.05	845.00	847.10	828.00	840.45	840.60	837.22	3312721	27734.88	85868	1015777	30.66
IREDA	N7	05-Jan-2022	1279.95	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
IRFC	EQ	05-Jan-2022	23.05	23.05	23.10	22.70	22.90	22.85	22.87	7127303	1630.01	16742	3835577	53.82
IRFC	N1	05-Jan-2022	1020.00	1018.50	1021.98	1018.50	1021.98	1021.98	1021.30	3596	36.73	16	3596	100.00
IRFC	N2	05-Jan-2022	1183.00	1177.00	1180.00	1175.55	1180.00	1180.00	1178.33	235	2.77	8	150	63.83
IRFC	N3	05-Jan-2022	1073.90	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	20	0.21	1	20	100.00
IRFC	N4	05-Jan-2022	1155.14	1152.01	1158.00	1152.00	1158.00	1152.54	1152.55	1100	12.68	3	1000	90.91
IRFC	N6	05-Jan-2022	1299.40	1294.80	1294.80	1294.80	1294.80	1294.80	1294.80	90	1.17	1	90	100.00
IRFC	N7	05-Jan-2022	1147.00	1147.00	1199.93	1138.00	1154.00	1154.00	1147.08	325	3.73	6	225	69.23
IRFC	NA	05-Jan-2022	1296.99	1299.70	1299.70	1297.00	1298.09	1298.09	1297.15	76	0.99	3	73	96.05
IRFC	NB	05-Jan-2022	1125.92	1250.90	1250.90	1250.90	1250.90	1250.90	1250.90	5	0.06	1	5	100.00
IRFC	NC	05-Jan-2022	1300.00	1319.99	1319.99	1319.99	1319.99	1319.99	1319.99	110	1.45	1	110	100.00
IRFC	NE	05-Jan-2022	1320.00	1320.00	1320.00	1311.12	1311.12	1311.12	1318.87	75	0.99	4	75	100.00
IRFC	NI	05-Jan-2022	1109.94	1114.99	1114.99	1114.99	1114.99	1114.99	1114.99	50	0.56	1	50	100.00
IRFC	NJ	05-Jan-2022	1204.00	1203.00	1209.00	1203.00	1209.00	1208.03	1203.65	289	3.48	7	289	100.00
IRFC	NK	05-Jan-2022	1276.90	1289.00	1289.00	1288.99	1288.99	1288.99	1289.00	105	1.35	4	100	95.24
IRFC	NO	05-Jan-2022	1223.80	1224.00	1224.40	1224.00	1224.40	1224.40	1224.11	71	0.87	4	50	70.42
IRIS	EQ	05-Jan-2022	156.70	159.00	159.00	146.70	149.00	149.25	150.39	31546	47.44	744	20058	63.58
IRISDOREME	EQ	05-Jan-2022	192.95	206.70	206.70	199.05	203.00	204.30	203.50	9323	18.97	233	5801	62.22
ISEC	EQ	05-Jan-2022	787.45	785.00	793.55	776.00	779.00	778.40	783.21	119337	934.66	9549	55789	46.75
ISFT	EQ	05-Jan-2022	226.80	227.00	229.15	222.10	226.00	226.35	223.85	44399	99.39	1113	25225	56.81
ISGEC	EQ	05-Jan-2022	624.35	628.90	643.90	614.00	616.05	616.65	626.37	122722	768.69	6587	31705	25.83
ISMTLTD	BE	05-Jan-2022	59.85	57.15	59.50	56.90	56.90	56.90	57.03	109223	62.29	479	-	-
ITC	EQ	05-Jan-2022	220.25	219.65	221.50	218.65	220.35	220.55	220.27	11230588	24737.73	87423	4987928	44.41
ITDC	EQ	05-Jan-2022	369.45	365.00	398.80	360.90	398.15	395.00	386.64	303167	1172.17	12125	102272	33.73
ITDCEM	EQ	05-Jan-2022	79.25	79.25	81.30	78.80	79.80	79.75	80.02	696422	557.25	6853	357178	51.29
ITI	EQ	05-Jan-2022	118.10	118.80	119.70	117.45	119.10	118.80	118.64	323534	383.83	3746	130942	40.47
IVC	BE	05-Jan-2022	10.10	10.10	10.35	9.60	9.90	9.95	9.84	416838	41.03	860	-	-
IVP	EQ	05-Jan-2022	124.65	127.95	127.95	123.70	124.40	124.40	125.45	6718	8.43	111	5977	88.97
IVZINGOLD	EQ	05-Jan-2022	4315.85	4362.95	4390.00	4301.00	4390.00	4350.75	4342.71	91	3.95	23	74	81.32
IVZINNIFTY	EQ	05-Jan-2022	1928.10	1940.00	1964.40	1940.00	1945.65	1946.09	1949.50	50	0.97	13	18	36.00
IWEL	BE	05-Jan-2022	767.35	741.25	790.00	741.25	779.95	779.65	781.36	1942	15.17	106	-	-
IZMO	EQ	05-Jan-2022	90.95	91.45	92.40	88.00	91.00	91.20	90.42	62392	56.42	1167	31903	51.13
J&KBANK	EQ	05-Jan-2022	37.00	37.00	37.90	36.80	37.10	37.05	37.23	2501368	931.32	5753	821336	32.84
JAGRAN	EQ	05-Jan-2022	62.25	62.25	62.70	61.50	61.80	62.00	62.25	85713	53.36	1047	51199	59.73
JAGSNPHARM	EQ	05-Jan-2022	177.95	175.10	178.40	174.05	175.05	175.15	175.85	104000	182.88	3040	54499	52.40
JAIBALAJI	EQ	05-Jan-2022	58.45	58.90	60.00	57.50	58.85	58.60	59.21	112693	66.73	1160	53135	47.15
JAICORPLTD	EQ	05-Jan-2022	125.65	125.30	127.60	125.20	126.00	126.05	126.21	818216	1032.64	6757	191056	23.35
JAINAM	SM	05-Jan-2022	86.95	87.95	88.90	87.00	88.35	88.35	88.02	12000	10.56	6	10000	83.33
JAINSTUDIO	BZ	05-Jan-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	4003	0.13	5	-	-
JAIPURKURT	EQ	05-Jan-2022	92.05	91.65	92.25	87.45	87.60	87.65	88.39	36284	32.07	357	21890	60.33
JALAN	SM	05-Jan-2022	10.80	11.30	11.30	11.30	11.30	11.30	11.30	18000	2.03	6	18000	100.00
JAMNAAUTO	EQ	05-Jan-2022	102.00	102.60	103.90	101.65	102.55	102.40	102.64	584706	600.13	7947	213835	36.57
JASH	EQ	05-Jan-2022	434.85	440.10	444.00	436.85	443.20	439.75	440.19	4416	19.44	288	3101	70.22
JAYAGROGN	EQ	05-Jan-2022	216.30	217.70	218.00	213.10	213.50	214.55	215.38	18266	39.34	705	10592	57.99
JAYBARMARU	EQ	05-Jan-2022	186.05	187.80	187.80	183.00	183.40	183.45	184.21	25571	47.11	1003	11836	46.29
JAYNECOIND	BE	05-Jan-2022	25.40	25.00	26.60	24.55	26.25	26.40	25.79	171920	44.35	478	-	-
JAYSREETEA	EQ	05-Jan-2022	106.10	105.55	105.90	102.50	102.95	102.70	103.80	72080	74.82	1856	35060	48.64
JBCHEPHARM	EQ	05-Jan-2022	1723.30	1724.75	1735.95	1701.00	1708.00	1711.35	1717.84	39127	672.14	10016	23498	60.06
JBFIND	BE	05-Jan-2022	22.20	22.50	22.95	21.25	21.75	21.70	22.07	323112	71.30	660	-	-
JBMA	EQ	05-Jan-2022	1252.50	1260.00	1260.00	1207.00	1237.00	1230.85	1230.99	71499	880.15	9406	27934	39.07
JCHAC	EQ	05-Jan-2022	1985.80	1995.75	2008.95	1975.00	1988.00	1981.15	1987.09	3919	77.87	982	2239	57.13
JETAIRWAYS	BZ	05-Jan-2022	88.40	88.40	89.00	87.50	87.85	87.90	88.02	24967	21.98	605	-	-
JETFREIGHT	EQ	05-Jan-2022	53.60	56.25	56.25	54.30	56.25	56.25	55.68	27638	15.39	259	19764	71.51
JETKNIT	SM	05-Jan-2022	109.10	114.55	114.55	114.55	114.55	114.55	114.55	9000	10.31	6	9000	100.00
JHS	EQ	05-Jan-2022	26.90	26.90	31.00	26.10	28.55	28.80	29.43	2548929	750.09	9609	1344003	52.73
JINDALPHOT	EQ	05-Jan-2022	259.30	262.35	262.35	253.00	260.00	258.65	256.89	17285	44.40	878	9914	57.36
JINDALPOLY	EQ	05-Jan-2022	1076.35	1079.20	1081.80	1056.15	1059.05	1064.40	1067.33	35300	376.77	2996	15979	45.27
JINDALSAW	EQ	05-Jan-2022	102.55	102.50	104.90	101.50	103.00	103.15	103.21	1083007	1117.75	8788	399750	36.91
JINDALSTEL	EQ	05-Jan-2022	388.20	388.00	408.45	386.25	406.10	406.40	399.88	9891594	39554.80	86726	3535546	35.74
JINDRILL	EQ	05-Jan-2022	136.75	138.00	139.95	135.55	136.10	137.25	138.13	62878	86.86	1948	29339	46.66
JINDWORLD	EQ	05-Jan-2022	246.40	248.40	251.60	242.00	242.80	244.15	246.27	141005	347.25	7099	58994	41.84
JISLDVREQS	EQ	05-Jan-2022	26.60	27.30	27.30	25.30	25.50	25.35	25.53	73543	18.78	354	60429	82.17
JISLJALEQS	EQ	05-Jan-2022	45.65	45.45	45.90	43.95	44.30	44.25	44.79	2423700	1085.63	6048	1526547	62.98
JITFINFRA	BE	05-Jan-2022	125.10	125.00	128.80	121.00	122.00	122.40	122.59	65741	80.59	513	-	-
JKCEMENT	EQ	05-Jan-2022	3526.15	3495.00	3575.00	3467.25	3480.00	3484.60	3518.50	91175	3207.99	11199	28134	30.86
JKIL	EQ	05-Jan-2022	164.55	163.10	169.00	163.10	167.40	166.75	166.22	127639	212.16	3041	74966	58.73
JKLAKSHMI	EQ	05-Jan-2022	602.40	604.00	620.05	597.75	615.40	614.60	611.31	371784	2272.76	17433	207879	55.91
JKPAPER	EQ	05-Jan-2022	207.95	208.45	217.20	205.80	211.30	211.90	213.06	2423753	5164.00	29482	449795	18.56
JKTYRE	EQ	05-Jan-2022	138.95	139.60	140.60	138.25	139.00	138.95	139.19	573885	798.81	7922	215592	37.57
JMA	EQ	05-Jan-2022	67.45	66.60	68.60	66.60	68.00	68.05	67.91	17328	11.77	393	11070	63.89
JMCPROJECT	EQ	05-Jan-2022	99.05	98.05	100.45	97.95	99.10	99.10	99.06	107126	106.12	2790	58802	54.89
JMFINANCIL	EQ	05-Jan-2022	74.20	73.60	74.80	73.20	73.40	73.40	73.72	741056	546.31	5100	404529	54.59
JOCIL	EQ	05-Jan-2022	196.10	195.00	199.80	193.95	195.00	194.90	195.93	13926	27.29	462	9521	68.37
JPASSOCIAT	EQ	05-Jan-2022	10.90	11.05	11.40	10.60	11.40	11.40	11.21	27140680	3042.95	12838	15942715	58.74
JPINFRATEC	EQ	05-Jan-2022	3.60	3.75	3.75	3.70	3.75	3.75	3.75	5140473	192.73	2784	3067078	59.67
JPOLYINVST	EQ	05-Jan-2022	269.80	267.00	272.70	257.70	270.00	270.25	269.68	64178	173.07	301	40333	62.85
JPPOWER	EQ	05-Jan-2022	7.35	7.45	7.45	6.90	7.10	7.10	7.13	156591024	11170.96	138845	60307195	38.51
JSL	EQ	05-Jan-2022	198.80	204.40	206.50	197.35	200.50	200.90	201.21	3932197	7911.95	35965	1232624	31.35
JSLHISAR	EQ	05-Jan-2022	365.00	365.95	373.80	365.95	369.95	371.60	371.44	282982	1051.10	5888	186567	65.93
JSWENERGY	BE	05-Jan-2022	303.20	304.20	305.00	288.05	294.00	295.90	301.94	1499420	4527.31	6353	-	-
JSWHL	EQ	05-Jan-2022	4180.40	4180.40	4240.00	4034.65	4110.00	4101.55	4118.90	643	26.48	227	365	56.77
JSWISPL	EQ	05-Jan-2022	38.05	38.40	38.85	37.70	38.45	38.30	38.29	5263080	2015.05	12402	2735747	51.98
JSWSTEEL	EQ	05-Jan-2022	670.40	668.10	697.00	666.35	693.00	694.50	687.22	6342812	43588.87	87848	1807665	28.50
JTEKTINDIA	EQ	05-Jan-2022	92.00	92.95	92.95	91.00	92.40	92.30	92.03	146350	134.68	2666	75509	51.59
JTLINFRA	EQ	05-Jan-2022	216.95	216.95	219.00	211.00	216.00	214.45	216.79	50283	109.01	1566	33696	67.01
JUBLFOOD	EQ	05-Jan-2022	3604.65	3606.00	3654.95	3566.00	3634.35	3637.90	3612.71	508064	18354.88	31696	238288	46.90
JUBLINDS	EQ	05-Jan-2022	732.35	729.45	739.00	706.65	717.00	713.95	724.22	56204	407.04	4703	27221	48.43
JUBLINGREA	EQ	05-Jan-2022	596.30	595.00	595.00	580.10	583.70	583.55	585.66	299685	1755.15	9801	142277	47.48
JUBLPHARMA	EQ	05-Jan-2022	584.25	585.00	589.50	579.00	583.50	584.15	584.47	49645	290.16	4463	30313	61.06
JUNIORBEES	EQ	05-Jan-2022	448.53	475.40	475.40	434.00	446.60	447.16	446.87	157286	702.86	11319	109259	69.47
JUSTDIAL	EQ	05-Jan-2022	813.85	815.00	821.50	800.00	802.25	804.45	810.36	463400	3755.21	13936	102091	22.03
JYOTHYLAB	EQ	05-Jan-2022	138.05	138.45	141.45	138.10	139.00	138.75	139.70	567118	792.26	8434	216512	38.18
JYOTISTRUC	BZ	05-Jan-2022	16.80	17.25	17.60	17.25	17.60	17.60	17.53	41490	7.27	67	-	-
KABRAEXTRU	EQ	05-Jan-2022	458.70	460.55	485.00	438.10	469.00	472.90	463.87	214212	993.67	12249	92695	43.27
KAJARIACER	EQ	05-Jan-2022	1310.30	1316.10	1329.90	1301.50	1322.20	1324.90	1321.40	200678	2651.76	13832	84634	42.17
KAKATCEM	EQ	05-Jan-2022	236.30	236.90	239.90	227.60	229.40	229.10	233.41	43518	101.58	1546	22725	52.22
KALPATPOWR	EQ	05-Jan-2022	374.20	374.20	375.00	370.20	371.00	371.90	372.52	79207	295.06	2698	39928	50.41
KALYANIFRG	BE	05-Jan-2022	191.20	190.00	194.00	184.00	187.30	187.30	186.87	519	0.97	15	-	-
KALYANKJIL	EQ	05-Jan-2022	70.90	71.60	75.90	70.05	72.90	73.10	73.60	5008147	3685.78	32627	1370904	27.37
KAMATHOTEL	EQ	05-Jan-2022	48.70	48.60	49.00	47.45	47.95	48.00	48.17	36512	17.59	534	27015	73.99
KAMDHENU	EQ	05-Jan-2022	216.45	218.40	219.00	215.20	215.60	216.00	216.66	25768	55.83	863	16759	65.04
KANANIIND	BE	05-Jan-2022	19.70	19.90	20.50	18.75	18.75	18.75	19.00	47246	8.98	370	-	-
KANORICHEM	EQ	05-Jan-2022	159.35	163.95	163.95	152.05	152.05	153.15	154.50	13939	21.54	190	11243	80.66
KANPRPLA	EQ	05-Jan-2022	128.05	130.65	135.15	127.50	130.50	130.35	130.75	54820	71.68	941	38123	69.54
KANSAINER	EQ	05-Jan-2022	591.90	599.00	599.00	587.35	596.15	597.25	592.23	293538	1738.43	5869	247677	84.38
KAPSTON	BE	05-Jan-2022	138.50	145.40	145.40	145.40	145.40	145.40	145.40	10796	15.70	125	-	-
KARMAENG	BE	05-Jan-2022	38.35	36.45	36.45	36.45	36.45	36.45	36.45	5917	2.16	95	-	-
KARURVYSYA	EQ	05-Jan-2022	46.10	45.90	46.75	45.60	46.25	46.10	46.14	2139862	987.31	8494	940086	43.93
KAVVERITEL	EQ	05-Jan-2022	9.50	9.95	9.95	9.95	9.95	9.95	9.95	12456	1.24	33	12456	100.00
KAYA	EQ	05-Jan-2022	431.35	430.00	441.50	422.85	433.50	433.95	434.83	17052	74.15	680	9043	53.03
KBCGLOBAL	EQ	05-Jan-2022	17.05	17.10	17.10	16.55	16.95	16.75	16.72	2261692	378.26	4139	1436855	63.53
KCP	EQ	05-Jan-2022	143.10	143.10	147.00	142.00	142.55	142.90	144.57	370830	536.13	9404	192511	51.91
KCPSUGIND	EQ	05-Jan-2022	31.25	30.75	30.75	28.50	28.60	28.60	29.45	4731859	1393.72	13905	1819441	38.45
KDDL	EQ	05-Jan-2022	987.95	987.95	991.00	920.60	939.00	937.60	950.80	60041	570.87	6257	28827	48.01
KEC	EQ	05-Jan-2022	462.90	470.00	470.00	456.30	459.40	458.55	461.96	79155	365.66	3965	30966	39.12
KECL	EQ	05-Jan-2022	24.15	25.35	25.35	25.35	25.35	25.35	25.35	46913	11.89	181	46913	100.00
KEERTI	EQ	05-Jan-2022	19.80	20.00	20.30	18.80	19.85	19.70	19.79	38585	7.64	189	16076	41.66
KEI	EQ	05-Jan-2022	1156.85	1146.00	1177.00	1140.45	1157.00	1157.20	1164.03	206191	2400.13	12575	112336	54.48
KELLTONTEC	EQ	05-Jan-2022	64.50	64.80	67.90	63.20	66.35	66.45	66.17	2263331	1497.56	14155	1030240	45.52
KENNAMET	EQ	05-Jan-2022	1852.80	1887.70	1898.00	1834.20	1864.00	1864.60	1868.63	18658	348.65	2941	10181	54.57
KERNEX	BE	05-Jan-2022	136.80	143.60	143.60	130.00	130.00	130.00	135.30	61406	83.09	350	-	-
KESORAMIND	EQ	05-Jan-2022	61.40	61.65	66.25	61.00	63.60	63.30	64.34	1245556	801.39	10248	448405	36.00
KEYFINSERV	EQ	05-Jan-2022	104.00	101.80	103.70	101.50	103.00	103.20	102.95	4611	4.75	181	2731	59.23
KHADIM	EQ	05-Jan-2022	261.90	262.45	274.50	259.85	269.55	270.95	271.00	82419	223.36	1581	62249	75.53
KHAICHEM	EQ	05-Jan-2022	65.70	66.45	66.95	64.95	66.45	66.35	66.36	131526	87.28	2687	75443	57.36
KHAITANLTD	EQ	05-Jan-2022	30.65	31.00	32.15	29.25	31.00	31.20	31.35	8399	2.63	106	4192	49.91
KHANDSE	EQ	05-Jan-2022	19.45	20.00	20.00	19.25	19.30	19.30	19.40	7366	1.43	55	5606	76.11
KICL	EQ	05-Jan-2022	1909.25	1867.00	1949.00	1867.00	1900.00	1909.15	1923.45	385	7.41	124	243	63.12
KILITCH	BE	05-Jan-2022	261.65	261.60	261.60	248.60	248.60	248.60	250.23	17402	43.55	246	-	-
KIMS	EQ	05-Jan-2022	1484.65	1484.00	1508.90	1453.65	1461.00	1464.80	1477.61	200789	2966.87	14616	133724	66.60
KINGFA	EQ	05-Jan-2022	1526.45	1544.00	1555.00	1490.00	1512.00	1507.85	1522.94	13781	209.88	2014	6290	45.64
KIOCL	EQ	05-Jan-2022	252.50	252.00	261.05	252.00	258.80	257.10	257.59	57706	148.65	2575	20042	34.73
KIRIINDUS	EQ	05-Jan-2022	488.40	487.90	499.00	485.00	497.75	495.35	493.40	131897	650.78	5609	56579	42.90
KIRLFER	EQ	05-Jan-2022	208.95	210.00	210.55	207.60	210.00	209.05	209.28	67520	141.31	2810	37081	54.92
KIRLOSBROS	EQ	05-Jan-2022	333.55	335.00	342.95	330.55	336.00	337.85	336.33	25670	86.33	597	15849	61.74
KIRLOSENG	EQ	05-Jan-2022	181.05	179.00	182.00	176.50	180.50	180.00	178.89	254924	456.04	7322	138994	54.52
KIRLOSIND	EQ	05-Jan-2022	1505.85	1519.95	1529.30	1505.00	1528.00	1519.30	1516.55	2295	34.80	334	1696	73.90
KITEX	EQ	05-Jan-2022	207.00	206.90	226.50	205.25	220.00	220.05	218.78	3792483	8297.13	58111	834472	22.00
KKCL	EQ	05-Jan-2022	230.55	230.95	233.50	227.00	228.75	228.40	229.38	131398	301.40	5536	76301	58.07
KMSUGAR	EQ	05-Jan-2022	33.00	35.70	36.70	31.65	31.90	31.90	33.88	5889335	1995.44	26357	2317122	39.34
KNRCON	EQ	05-Jan-2022	296.30	296.70	298.75	292.55	295.60	294.65	294.91	667048	1967.18	11104	485469	72.78
KOKUYOCMLN	EQ	05-Jan-2022	62.20	62.10	62.85	61.50	61.75	61.70	62.14	137362	85.36	1925	87481	63.69
KOLTEPATIL	EQ	05-Jan-2022	304.90	303.90	311.50	303.90	310.00	309.60	307.48	235180	723.13	5902	78899	33.55
KOPRAN	EQ	05-Jan-2022	317.60	321.00	325.00	315.30	319.95	319.70	319.60	189467	605.55	3629	87626	46.25
KOTAKALPHA	EQ	05-Jan-2022	35.07	34.50	35.95	34.50	35.00	34.97	34.91	290865	101.53	385	183950	63.24
KOTAKBANK	EQ	05-Jan-2022	1852.60	1857.00	1928.35	1840.10	1916.65	1922.15	1902.22	4208167	80048.66	135295	2294489	54.52
KOTAKBKETF	EQ	05-Jan-2022	372.55	372.55	382.43	367.00	379.92	380.57	379.73	385938	1465.51	6161	358971	93.01
KOTAKGOLD	EQ	05-Jan-2022	41.84	41.88	42.29	41.88	41.97	41.90	41.92	299861	125.71	721	251752	83.96
KOTAKIT	EQ	05-Jan-2022	39.65	39.99	39.99	38.83	39.20	39.17	39.19	66679	26.13	495	58807	88.19
KOTAKNIFTY	EQ	05-Jan-2022	187.82	187.40	189.10	187.25	188.81	188.67	188.16	17801	33.49	421	7857	44.14
KOTAKNV20	EQ	05-Jan-2022	101.63	101.63	102.50	100.00	101.50	101.15	100.87	7425	7.49	313	4921	66.28
KOTAKPSUBK	EQ	05-Jan-2022	255.27	256.00	260.00	254.50	259.50	259.17	256.76	24323	62.45	369	13320	54.76
KOTARISUG	EQ	05-Jan-2022	38.85	38.75	38.75	36.10	36.40	36.35	37.28	1211657	451.66	6728	598598	49.40
KOTHARIPET	EQ	05-Jan-2022	67.85	68.55	68.55	65.50	66.30	65.80	66.84	254960	170.42	3673	142991	56.08
KOTHARIPRO	EQ	05-Jan-2022	102.25	102.25	112.45	100.05	111.00	109.65	109.23	85349	93.23	1628	52733	61.79
KOTYARK	SM	05-Jan-2022	183.20	192.35	192.35	192.35	192.35	192.35	192.35	10000	19.24	4	10000	100.00
KOVAI	EQ	05-Jan-2022	1725.00	1739.00	1752.55	1709.20	1740.00	1720.10	1730.27	2598	44.95	460	1717	66.09
KPIGLOBAL	EQ	05-Jan-2022	343.85	351.55	361.00	349.95	361.00	361.00	357.63	69126	247.21	1817	49514	71.63
KPITTECH	EQ	05-Jan-2022	608.15	609.15	609.15	591.00	595.15	594.20	598.10	1052466	6294.75	42906	497434	47.26
KPRMILL	EQ	05-Jan-2022	706.40	706.40	720.55	700.10	703.55	706.55	710.26	366556	2603.50	12850	183905	50.17
KRBL	EQ	05-Jan-2022	255.00	255.50	269.40	252.00	263.45	263.60	263.38	2537850	6684.18	34377	542760	21.39
KREBSBIO	EQ	05-Jan-2022	201.75	203.00	210.80	200.15	200.15	201.00	206.11	87364	180.07	4378	40540	46.40
KRIDHANINF	BE	05-Jan-2022	8.10	7.70	8.20	7.70	7.70	7.70	7.72	229136	17.69	391	-	-
KRISHANA	EQ	05-Jan-2022	171.25	173.75	173.75	168.15	172.00	172.05	172.24	4260	7.34	93	2890	67.84
KRITI	EQ	05-Jan-2022	134.75	137.30	137.30	130.55	131.50	131.95	133.15	22976	30.59	863	15322	66.69
KRSNAA	EQ	05-Jan-2022	767.00	777.70	796.00	760.85	776.55	777.80	780.99	206567	1613.27	15610	95560	46.26
KSB	EQ	05-Jan-2022	1231.45	1234.00	1253.00	1222.20	1234.00	1227.00	1236.28	8993	111.18	1868	3908	43.46
KSCL	EQ	05-Jan-2022	563.45	558.40	569.70	545.40	550.00	549.60	556.19	80829	449.56	5190	42211	52.22
KSHITIJPOL	SM	05-Jan-2022	37.25	35.50	37.00	35.50	36.50	36.50	36.33	13998	5.09	3	13998	100.00
KSL	EQ	05-Jan-2022	322.95	321.10	340.45	320.55	335.50	335.15	331.77	108407	359.66	4132	45668	42.13
KSOLVES	SM	05-Jan-2022	362.60	365.00	365.00	357.20	361.00	361.00	361.61	7200	26.04	18	5200	72.22
KTKBANK	EQ	05-Jan-2022	63.10	63.20	65.90	62.75	64.30	64.40	64.15	2486621	1595.16	11200	804582	32.36
KUANTUM	EQ	05-Jan-2022	84.55	84.55	89.00	83.15	87.00	86.25	86.73	96714	83.88	1287	44091	45.59
L&TFH	EQ	05-Jan-2022	79.10	79.10	80.75	78.95	80.55	80.55	79.95	6756104	5401.55	24128	2366744	35.03
L&TFINANCE	N8	05-Jan-2022	1074.12	1075.00	1079.97	1075.00	1079.97	1079.97	1075.71	210	2.26	3	210	100.00
L&TFINANCE	NA	05-Jan-2022	1275.00	1280.00	1285.00	1275.01	1275.01	1275.01	1281.04	480	6.15	7	480	100.00
L&TFINANCE	NE	05-Jan-2022	1055.00	1055.55	1055.55	1055.00	1055.00	1055.00	1055.00	154	1.62	6	154	100.00
L&TFINANCE	NI	05-Jan-2022	1121.10	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	1	0.01	1	1	100.00
L&TFINANCE	NM	05-Jan-2022	1250.05	1262.05	1262.05	1262.00	1262.00	1262.03	1262.03	30	0.38	2	30	100.00
L&TFINANCE	NO	05-Jan-2022	1090.00	1087.22	1090.00	1080.00	1080.00	1085.17	1085.82	540	5.86	16	540	100.00
L&TFINANCE	NY	05-Jan-2022	1021.99	1021.95	1021.95	1020.00	1020.00	1020.00	1021.26	311	3.18	26	231	74.28
L&TFINANCE	Y3	05-Jan-2022	1025.00	1011.00	1021.30	1010.00	1020.00	1020.97	1013.83	305	3.09	6	220	72.13
L&TFINANCE	Y5	05-Jan-2022	1047.17	1042.50	1049.00	1042.50	1049.00	1049.00	1046.04	266	2.78	15	266	100.00
L&TFINANCE	Y9	05-Jan-2022	1051.00	1058.00	1060.00	1049.10	1059.50	1058.73	1056.22	188	1.99	17	132	70.21
LAGNAM	EQ	05-Jan-2022	62.45	60.25	74.90	60.25	74.90	74.90	72.47	646765	468.74	4450	379035	58.60
LAKPRE	BZ	05-Jan-2022	8.00	7.60	7.90	7.60	7.60	7.60	7.61	13765	1.05	33	-	-
LALPATHLAB	EQ	05-Jan-2022	3831.20	3828.50	3893.00	3800.00	3821.00	3824.05	3860.52	319061	12317.41	27772	121314	38.02
LAMBODHARA	EQ	05-Jan-2022	102.95	101.05	104.80	101.05	103.30	102.75	103.12	36484	37.62	894	21574	59.13
LAOPALA	EQ	05-Jan-2022	421.20	421.80	426.55	415.15	423.50	423.85	422.18	207066	874.20	8165	83954	40.54
LASA	EQ	05-Jan-2022	67.65	68.80	68.80	65.80	66.00	66.05	66.89	160912	107.64	2097	78357	48.70
LATENTVIEW	EQ	05-Jan-2022	545.15	544.90	571.95	538.10	552.50	552.40	555.96	1199768	6670.23	49928	459856	38.33
LAURUSLABS	EQ	05-Jan-2022	519.05	524.05	545.00	523.15	526.00	527.25	535.05	5622565	30083.39	80541	1165006	20.72
LAXMICOT	EQ	05-Jan-2022	24.55	25.75	26.30	24.75	25.65	25.85	25.79	38364	9.89	228	31093	81.05
LAXMIMACH	EQ	05-Jan-2022	9440.30	9420.00	9599.00	9280.00	9320.55	9338.80	9481.49	17739	1681.92	4618	7988	45.03
LCCINFOTEC	BE	05-Jan-2022	5.80	6.05	6.05	5.55	5.55	5.55	5.61	880294	49.40	2151	-	-
LEMONTREE	EQ	05-Jan-2022	49.25	49.40	49.45	47.20	47.75	47.80	48.05	2829151	1359.33	13802	883288	31.22
LEXUS	SM	05-Jan-2022	15.20	15.90	15.90	15.90	15.90	15.90	15.90	11000	1.75	9	11000	100.00
LFIC	EQ	05-Jan-2022	140.30	139.00	141.00	138.10	139.95	140.05	139.22	5791	8.06	185	3626	62.61
LGBBROSLTD	EQ	05-Jan-2022	648.20	648.00	648.00	633.00	633.50	635.45	640.70	66357	425.15	3580	33735	50.84
LGBFORGE	BE	05-Jan-2022	17.85	18.60	18.70	17.85	18.70	18.70	18.60	256473	47.70	543	-	-
LIBAS	EQ	05-Jan-2022	31.00	31.40	31.50	30.20	30.90	30.90	30.99	333445	103.33	1240	161891	48.55
LIBERTSHOE	EQ	05-Jan-2022	158.10	157.80	157.80	155.10	156.50	156.40	156.68	55551	87.04	1239	27961	50.33
LICHSGFIN	EQ	05-Jan-2022	379.20	379.50	384.00	378.60	380.75	381.30	381.84	1828781	6982.99	28944	530208	28.99
LICNETFGSC	EQ	05-Jan-2022	22.73	22.73	22.90	22.39	22.64	22.61	22.62	9853	2.23	177	5114	51.90
LICNETFN50	EQ	05-Jan-2022	188.44	188.90	191.99	184.78	189.50	189.35	188.96	985	1.86	79	605	61.42
LICNETFSEN	EQ	05-Jan-2022	645.55	636.00	651.90	636.00	646.93	647.98	644.96	30172	194.60	78	30056	99.62
LICNFNHGP	EQ	05-Jan-2022	190.70	186.98	194.65	186.98	191.60	191.44	190.81	5554	10.60	111	3984	71.73
LIKHITHA	EQ	05-Jan-2022	354.10	354.10	354.10	346.00	349.70	348.40	349.51	35234	123.15	1871	15611	44.31
LINC	EQ	05-Jan-2022	233.45	241.60	241.60	230.05	236.00	235.85	234.96	4643	10.91	381	2356	50.74
LINCOLN	EQ	05-Jan-2022	363.20	364.10	364.50	357.60	360.50	360.30	361.07	38179	137.85	3196	18912	49.54
LINDEINDIA	EQ	05-Jan-2022	2528.30	2544.40	2709.90	2505.00	2530.00	2537.00	2633.40	518211	13646.59	56530	114680	22.13
LIQUIDBEES	EQ	05-Jan-2022	999.99	1001.50	1001.50	998.30	999.99	999.99	1000.00	1186851	11868.45	7190	1073775	90.47
LIQUIDETF	EQ	05-Jan-2022	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	19199	191.99	95	13476	70.19
LODHA	EQ	05-Jan-2022	1232.90	1255.00	1272.00	1232.20	1240.00	1239.55	1249.53	206029	2574.39	14472	72381	35.13
LOKESHMACH	EQ	05-Jan-2022	82.70	83.75	84.80	80.60	81.45	82.10	82.91	223213	185.06	3245	121047	54.23
LOTUSEYE	EQ	05-Jan-2022	52.45	52.45	52.45	51.05	52.05	52.30	51.92	30210	15.69	347	11103	36.75
LOVABLE	BE	05-Jan-2022	174.30	176.55	176.55	168.00	173.70	171.20	171.48	22493	38.57	397	-	-
LPDC	BE	05-Jan-2022	12.85	13.45	13.45	13.25	13.45	13.45	13.45	144810	19.47	586	-	-
LSIL	BE	05-Jan-2022	21.65	21.80	22.70	20.60	22.70	22.70	22.14	4367613	966.83	14229	-	-
LT	EQ	05-Jan-2022	1937.55	1940.70	1951.00	1927.65	1945.80	1948.60	1939.88	1711667	33204.22	64313	1029751	60.16
LTI	EQ	05-Jan-2022	7561.75	7530.00	7549.45	7282.40	7319.10	7317.10	7390.65	376964	27860.09	42249	196087	52.02
LTTS	EQ	05-Jan-2022	5916.30	5914.00	5918.85	5800.10	5838.00	5842.60	5846.96	289734	16940.63	37992	98376	33.95
LUMAXIND	EQ	05-Jan-2022	1189.35	1195.30	1202.45	1175.00	1176.25	1185.05	1185.88	12861	152.52	1661	8319	64.68
LUMAXTECH	EQ	05-Jan-2022	165.85	165.90	174.50	162.00	169.00	169.15	169.92	308482	524.18	8713	107608	34.88
LUPIN	EQ	05-Jan-2022	932.35	934.00	939.60	924.00	932.35	932.05	931.36	453467	4223.39	14739	109845	24.22
LUXIND	EQ	05-Jan-2022	3652.75	3652.75	3688.20	3623.00	3640.00	3644.45	3651.61	36985	1350.55	6353	12556	33.95
LXCHEM	EQ	05-Jan-2022	432.90	434.00	434.70	425.00	429.40	428.25	429.17	324870	1394.25	11450	152056	46.81
LYKALABS	BE	05-Jan-2022	212.20	213.95	222.80	208.00	222.80	222.80	217.84	149394	325.44	1686	-	-
LYPSAGEMS	EQ	05-Jan-2022	6.10	6.35	6.35	5.80	5.85	5.90	5.98	173386	10.36	445	94305	54.39
M&M	EQ	05-Jan-2022	831.85	830.00	847.00	830.00	839.00	839.50	840.24	2634010	22132.13	76339	1195157	45.37
M&MFIN	EQ	05-Jan-2022	153.00	153.25	156.40	152.25	154.95	154.35	154.96	4507475	6984.87	25947	1692812	37.56
M&MFIN	N1	05-Jan-2022	1080.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	30	0.33	1	30	100.00
M&MFIN	N2	05-Jan-2022	1113.16	1114.90	1114.90	1110.01	1114.00	1114.00	1111.36	150	1.67	6	150	100.00
M14RG	MF	05-Jan-2022	16.00	16.95	16.95	15.76	16.25	16.25	16.36	11025	1.80	4	10025	90.93
MAANALU	EQ	05-Jan-2022	117.85	118.90	122.00	116.80	118.30	118.30	118.64	27724	32.89	1073	14150	51.04
MACPOWER	EQ	05-Jan-2022	193.75	194.00	195.00	188.30	192.50	190.05	191.71	8294	15.90	258	6730	81.14
MADHAV	EQ	05-Jan-2022	60.00	61.70	61.70	59.00	60.00	59.35	59.99	17066	10.24	312	12317	72.17
MADHUCON	BE	05-Jan-2022	12.25	12.55	12.85	11.70	12.25	12.35	12.45	168779	21.01	517	-	-
MADRASFERT	EQ	05-Jan-2022	29.40	29.40	31.60	29.30	30.95	31.05	30.79	1733181	533.66	6913	731353	42.20
MAESGETF	EQ	05-Jan-2022	30.31	29.72	30.57	29.72	30.57	30.54	30.44	2839	0.86	92	1530	53.89
MAFANG	EQ	05-Jan-2022	56.71	56.70	56.70	55.33	55.90	55.87	55.94	200553	112.20	2434	178722	89.11
MAFSETF	EQ	05-Jan-2022	17.93	17.98	18.38	17.97	18.30	18.33	18.24	129905	23.70	370	86539	66.62
MAGADSUGAR	EQ	05-Jan-2022	298.20	308.00	316.95	282.35	284.25	286.00	302.89	478561	1449.50	21945	126390	26.41
MAGNUM	EQ	05-Jan-2022	10.60	10.95	11.10	10.30	11.10	11.05	10.78	225524	24.32	599	181235	80.36
MAHABANK	EQ	05-Jan-2022	20.20	20.35	20.95	20.30	20.45	20.45	20.55	9431120	1937.76	11202	3668392	38.90
MAHAPEXLTD	BE	05-Jan-2022	93.40	91.10	94.25	90.40	94.25	94.00	92.83	2187	2.03	35	-	-
MAHASTEEL	EQ	05-Jan-2022	83.70	82.05	84.00	82.05	83.50	83.25	83.23	11077	9.22	318	5301	47.86
MAHEPC	EQ	05-Jan-2022	123.05	123.50	123.55	121.30	122.55	122.45	122.61	18851	23.11	683	13026	69.10
MAHESHWARI	EQ	05-Jan-2022	93.35	92.90	94.40	92.85	93.60	93.15	93.28	15699	14.64	190	12665	80.67
MAHINDCIE	EQ	05-Jan-2022	230.30	229.90	232.00	227.00	227.40	227.85	228.60	127670	291.86	5914	77173	60.45
MAHKTECH	EQ	05-Jan-2022	17.70	17.48	17.48	16.98	16.98	17.01	17.16	399683	68.59	811	344973	86.31
MAHLIFE	EQ	05-Jan-2022	254.70	255.90	261.05	251.80	256.05	255.00	256.94	131551	338.01	3502	61317	46.61
MAHLOG	EQ	05-Jan-2022	685.45	685.45	688.00	670.00	672.50	675.60	677.85	30674	207.92	2286	13808	45.02
MAHSCOOTER	EQ	05-Jan-2022	3812.00	3848.40	3905.00	3839.05	3875.85	3872.80	3875.80	49418	1915.34	5231	33022	66.82
MAHSEAMLES	EQ	05-Jan-2022	542.60	543.40	545.00	528.05	531.00	532.75	535.35	128823	689.66	6945	68599	53.25
MAITHANALL	EQ	05-Jan-2022	1011.95	1014.00	1051.00	1011.05	1042.00	1040.55	1038.97	106053	1101.86	8205	41686	39.31
MALUPAPER	EQ	05-Jan-2022	34.55	35.10	37.20	34.30	35.30	35.40	36.13	257182	92.92	1513	95044	36.96
MAN50ETF	EQ	05-Jan-2022	183.76	183.50	185.00	183.22	184.41	184.46	184.43	23290	42.95	235	20878	89.64
MANAKALUCO	BE	05-Jan-2022	28.40	28.00	28.00	27.00	27.00	27.00	27.09	109831	29.75	935	-	-
MANAKCOAT	BE	05-Jan-2022	46.80	49.10	49.10	47.75	49.10	49.10	49.08	1194939	586.45	5751	-	-
MANAKSIA	EQ	05-Jan-2022	78.10	79.00	79.30	76.25	76.90	76.70	77.28	143865	111.18	2752	77316	53.74
MANAKSTEEL	EQ	05-Jan-2022	36.80	36.80	37.75	34.50	35.90	36.15	36.34	274099	99.60	2892	116689	42.57
MANALIPETC	EQ	05-Jan-2022	114.10	113.50	119.70	112.80	116.80	117.05	116.78	830662	970.09	6915	450350	54.22
MANAPPURAM	EQ	05-Jan-2022	164.55	164.95	167.90	164.25	167.05	166.85	165.97	2220343	3685.14	13815	418365	18.84
MANGALAM	EQ	05-Jan-2022	137.15	139.95	139.95	134.10	135.50	136.30	136.11	28728	39.10	1132	14347	49.94
MANGCHEFER	EQ	05-Jan-2022	73.15	73.60	75.75	72.60	73.10	74.35	74.50	459552	342.37	4791	211505	46.02
MANGLMCEM	EQ	05-Jan-2022	390.75	390.75	399.00	388.00	396.30	396.20	393.96	31203	122.93	1527	16259	52.11
MANINDS	EQ	05-Jan-2022	101.00	102.00	102.70	100.50	101.95	101.15	101.47	117717	119.45	1918	62110	52.76
MANINFRA	EQ	05-Jan-2022	108.00	110.10	111.60	108.50	110.20	110.15	110.05	1517799	1670.30	15275	798170	52.59
MANORG	EQ	05-Jan-2022	1059.00	1070.00	1070.00	1045.05	1048.05	1052.40	1051.57	5479	57.62	803	3677	67.11
MANUGRAPH	EQ	05-Jan-2022	19.60	18.90	20.50	18.75	19.65	19.85	19.90	74526	14.83	280	47434	63.65
MANXT50	EQ	05-Jan-2022	426.24	426.31	427.60	425.05	427.60	427.60	427.07	840	3.59	42	749	89.17
MAPMYINDIA	EQ	05-Jan-2022	1760.25	1770.20	1806.95	1746.05	1773.00	1766.35	1770.85	671339	11888.41	46374	107935	16.08
MARALOVER	EQ	05-Jan-2022	113.25	112.00	114.90	108.00	113.65	114.25	111.77	134149	149.94	2137	83518	62.26
MARATHON	EQ	05-Jan-2022	103.70	107.20	108.85	105.90	108.85	108.85	108.45	81936	88.86	784	52887	64.55
MARICO	EQ	05-Jan-2022	502.05	503.00	503.00	498.00	501.60	501.10	499.88	856040	4279.21	38528	502917	58.75
MARINE	BE	05-Jan-2022	37.85	38.70	38.80	36.10	37.90	37.55	37.17	457657	170.13	3729	-	-
MARKSANS	EQ	05-Jan-2022	61.30	61.50	62.45	61.30	62.05	61.95	61.96	1020692	632.45	5206	467538	45.81
MARSHALL	EQ	05-Jan-2022	41.40	42.85	42.85	39.80	40.40	40.20	40.72	104291	42.47	856	74593	71.52
MARUTI	EQ	05-Jan-2022	7630.10	7624.85	7808.00	7605.60	7771.90	7775.35	7730.63	710043	54890.83	75781	320998	45.21
MASFIN	EQ	05-Jan-2022	623.90	623.90	633.20	615.55	619.95	618.05	623.12	64340	400.91	6029	38814	60.33
MASKINVEST	BE	05-Jan-2022	40.00	40.00	40.00	38.00	39.90	39.90	38.91	737	0.29	30	-	-
MASPTOP50	EQ	05-Jan-2022	31.07	31.00	31.00	30.63	30.95	30.89	30.89	224287	69.28	314	224274	99.99
MASTEK	EQ	05-Jan-2022	3028.25	3039.00	3039.00	2990.00	3017.00	3012.90	3009.12	38773	1166.73	7211	21337	55.03
MATRIMONY	EQ	05-Jan-2022	908.50	915.00	915.00	889.75	890.10	896.95	900.42	8573	77.19	1508	4456	51.98
MAWANASUG	EQ	05-Jan-2022	88.05	88.00	90.55	85.10	85.90	85.80	87.40	251564	219.87	2941	145317	57.77
MAXHEALTH	EQ	05-Jan-2022	428.75	425.50	432.00	405.75	408.10	408.05	414.92	1268951	5265.09	50468	739362	58.27
MAXIND	EQ	05-Jan-2022	74.85	74.85	75.25	74.60	74.75	74.70	74.76	105558	78.91	429	77019	72.96
MAXVIL	EQ	05-Jan-2022	129.45	129.00	130.95	128.10	130.95	129.75	129.25	158305	204.61	2601	130099	82.18
MAYURUNIQ	EQ	05-Jan-2022	539.55	539.00	557.60	539.00	550.05	551.55	550.63	137467	756.94	6317	61924	45.05
MAZDA	EQ	05-Jan-2022	610.25	611.90	625.00	611.90	624.50	621.55	619.16	2052	12.71	157	1358	66.18
MAZDOCK	EQ	05-Jan-2022	287.95	288.40	293.40	286.90	291.25	291.25	290.30	695509	2019.04	14319	292591	42.07
MBAPL	EQ	05-Jan-2022	177.65	175.15	179.90	175.15	175.55	175.70	177.61	10354	18.39	199	7220	69.73
MBECL	BE	05-Jan-2022	8.10	8.50	8.50	7.70	8.50	8.50	8.37	529542	44.31	847	-	-
MBLINFRA	EQ	05-Jan-2022	35.55	35.90	36.00	33.80	34.30	34.15	34.57	445919	154.17	2594	260654	58.45
MCDHOLDING	BZ	05-Jan-2022	119.50	123.00	123.00	117.00	118.10	118.50	119.58	6921	8.28	177	-	-
MCDOWELL-N	EQ	05-Jan-2022	910.35	918.00	918.25	895.10	897.50	899.20	902.25	1264377	11407.88	31959	352700	27.90
MCL	EQ	05-Jan-2022	33.10	33.75	33.75	32.15	33.30	33.20	33.08	39859	13.18	392	27099	67.99
MCLEODRUSS	EQ	05-Jan-2022	29.00	29.25	29.35	27.90	28.10	28.15	28.33	886271	251.08	2793	574054	64.77
MCX	EQ	05-Jan-2022	1625.95	1620.00	1633.05	1598.65	1609.60	1609.20	1610.21	364277	5865.62	21125	155779	42.76
MDL	SM	05-Jan-2022	28.35	29.75	29.75	29.70	29.70	29.70	29.73	6000	1.78	3	6000	100.00
MEDICAMEQ	EQ	05-Jan-2022	983.70	984.70	1000.00	947.50	960.10	966.65	969.57	41834	405.61	2805	20376	48.71
MEDPLUS	EQ	05-Jan-2022	1039.95	1040.50	1052.40	1021.75	1038.00	1032.15	1033.77	313959	3245.62	10168	165880	52.83
MEGASOFT	BE	05-Jan-2022	85.15	87.75	87.75	80.90	80.90	80.90	83.07	920857	764.99	3924	-	-
MENONBE	EQ	05-Jan-2022	82.20	82.90	84.45	79.65	82.65	82.70	82.55	123356	101.83	1958	48175	39.05
MEP	EQ	05-Jan-2022	23.25	24.40	24.40	23.95	24.40	24.40	24.39	2095123	511.04	1174	1656684	79.07
MERCATOR	BE	05-Jan-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	439058	12.29	217	-	-
METALFORGE	BZ	05-Jan-2022	7.45	7.80	7.80	7.10	7.75	7.70	7.38	128604	9.50	370	-	-
METROBRAND	EQ	05-Jan-2022	436.60	437.25	448.70	428.75	440.00	439.85	440.12	360297	1585.76	13445	133472	37.04
METROPOLIS	EQ	05-Jan-2022	3428.40	3440.00	3467.85	3400.50	3410.05	3414.80	3438.47	240243	8260.68	15121	158373	65.92
MFL	EQ	05-Jan-2022	779.95	780.00	783.00	764.00	775.00	775.65	772.00	28169	217.46	2245	17899	63.54
MFSL	EQ	05-Jan-2022	1027.15	1021.00	1032.25	1006.10	1008.00	1013.00	1018.51	289439	2947.97	20099	133897	46.26
MGEL	EQ	05-Jan-2022	122.40	124.55	126.90	121.55	124.00	124.95	123.23	44763	55.16	247	16828	37.59
MGL	EQ	05-Jan-2022	871.45	874.95	879.10	871.00	878.00	877.70	876.99	444278	3896.29	9821	305445	68.75
MHHL	SM	05-Jan-2022	39.85	41.85	41.85	38.80	39.50	39.50	40.06	87000	34.85	27	57000	65.52
MHRIL	EQ	05-Jan-2022	187.95	187.95	190.00	186.65	188.95	188.65	188.29	186995	352.10	4117	95679	51.17
MICEL	EQ	05-Jan-2022	27.40	30.10	30.10	30.10	30.10	30.10	30.10	116958	35.20	177	116958	100.00
MIDHANI	EQ	05-Jan-2022	181.45	181.00	184.10	180.10	181.50	181.90	182.36	178787	326.04	3472	87428	48.90
MILTON	SM	05-Jan-2022	15.00	15.75	15.75	15.75	15.75	15.75	15.75	17600	2.77	3	17600	100.00
MINDACORP	EQ	05-Jan-2022	196.70	196.00	205.00	195.45	201.80	203.45	201.31	3999221	8050.87	41941	681552	17.04
MINDAIND	EQ	05-Jan-2022	1157.45	1157.45	1182.00	1126.10	1135.80	1133.80	1145.79	455190	5215.53	20268	347726	76.39
MINDSPACE	RR	05-Jan-2022	328.80	331.20	332.80	328.25	329.00	329.59	329.93	83251	274.67	963	67836	81.48
MINDTECK	BE	05-Jan-2022	235.30	244.70	247.05	240.00	247.05	247.05	246.69	92798	228.92	1474	-	-
MINDTREE	EQ	05-Jan-2022	4777.70	4760.00	4790.00	4640.15	4680.00	4688.25	4693.87	637999	29946.86	46888	206861	32.42
MIRCELECTR	EQ	05-Jan-2022	29.45	29.80	30.70	28.65	30.50	30.30	29.50	924021	272.62	2621	601948	65.14
MIRZAINT	EQ	05-Jan-2022	148.80	148.75	148.85	140.35	143.70	143.40	143.44	1832146	2627.99	32430	654028	35.70
MITCON	SM	05-Jan-2022	62.65	59.55	62.00	59.55	59.75	59.75	59.82	36000	21.53	17	36000	100.00
MITTAL	BE	05-Jan-2022	23.70	24.80	24.85	22.55	24.85	24.80	24.30	343451	83.46	2232	-	-
MMFL	EQ	05-Jan-2022	734.50	754.95	754.95	728.00	744.00	738.55	739.68	12831	94.91	956	8498	66.23
MMP	EQ	05-Jan-2022	148.00	148.00	151.00	146.00	147.55	149.65	147.33	16038	23.63	352	12552	78.26
MMTC	EQ	05-Jan-2022	44.90	44.95	46.15	44.60	45.25	45.15	45.43	3406856	1547.79	11719	792499	23.26
MODIRUBBER	BE	05-Jan-2022	75.90	75.00	77.50	74.00	77.40	77.10	76.37	5019	3.83	64	-	-
MODISNME	EQ	05-Jan-2022	82.30	82.30	84.75	81.50	82.40	82.55	82.46	63545	52.40	705	45844	72.14
MOGSEC	EQ	05-Jan-2022	49.21	49.27	49.28	49.18	49.27	49.27	49.25	478	0.24	39	341	71.34
MOHITIND	EQ	05-Jan-2022	16.05	16.75	16.75	15.30	16.00	15.85	15.73	20481	3.22	192	15178	74.11
MOIL	EQ	05-Jan-2022	169.05	169.35	170.30	168.60	169.10	169.05	169.57	212546	360.41	4130	93239	43.87
MOKSH	EQ	05-Jan-2022	44.70	44.35	44.85	44.05	44.50	44.40	44.47	1254083	557.66	1012	908948	72.48
MOL	EQ	05-Jan-2022	109.90	110.00	110.60	108.00	108.80	108.70	109.04	567089	618.33	4946	310250	54.71
MOLDTECH	EQ	05-Jan-2022	84.50	85.80	85.80	81.80	83.00	82.55	83.18	51858	43.14	998	31803	61.33
MOLDTKPAC	EQ	05-Jan-2022	812.65	815.00	840.00	812.70	821.25	820.90	828.10	50009	414.12	7845	27224	54.44
MOLDTKPAC	W1	05-Jan-2022	601.10	630.00	648.90	630.00	630.00	630.00	630.74	473	2.98	16	472	99.79
MOM100	EQ	05-Jan-2022	32.47	32.48	32.49	32.38	32.48	32.47	32.46	70340	22.83	1167	54842	77.97
MOM50	EQ	05-Jan-2022	176.46	178.49	178.49	176.04	177.22	178.08	177.04	2455	4.35	124	2196	89.45
MON100	EQ	05-Jan-2022	121.47	121.00	121.00	119.26	119.50	119.54	119.57	863642	1032.66	10182	725786	84.04
MONQ50	EQ	05-Jan-2022	70.18	68.88	68.99	65.25	66.44	66.20	66.25	81005	53.67	858	59801	73.82
MONTECARLO	EQ	05-Jan-2022	664.00	686.00	702.00	665.00	670.00	672.15	684.12	477645	3267.68	27319	175048	36.65
MORARJEE	BE	05-Jan-2022	31.85	33.35	33.35	30.30	32.00	31.50	31.55	33828	10.67	230	-	-
MOREPENLAB	EQ	05-Jan-2022	56.75	57.50	60.50	57.45	58.30	58.30	58.92	6737238	3969.83	26729	2212096	32.83
MOTHERSUMI	EQ	05-Jan-2022	224.80	225.90	230.80	222.80	223.50	224.10	225.54	7600477	17142.09	68757	2530993	33.30
MOTILALOFS	EQ	05-Jan-2022	916.15	918.00	935.00	913.35	923.85	925.95	926.99	147263	1365.11	8668	66211	44.96
MOTOGENFIN	BE	05-Jan-2022	28.40	28.50	29.80	28.05	28.95	28.95	29.27	7889	2.31	58	-	-
MPHASIS	EQ	05-Jan-2022	3395.90	3380.00	3390.00	3295.00	3317.00	3313.55	3316.87	483649	16042.00	35839	274306	56.72
MPSLTD	EQ	05-Jan-2022	650.15	655.00	678.50	655.00	669.00	665.45	666.88	13952	93.04	1813	7149	51.24
MRF	EQ	05-Jan-2022	73937.20	73937.20	74400.00	73783.00	73922.35	74046.00	74088.47	7370	5460.32	4185	3344	45.37
MRO-TEK	EQ	05-Jan-2022	60.75	63.65	63.75	60.10	63.75	63.75	63.45	35863	22.75	311	25923	72.28
MRPL	EQ	05-Jan-2022	44.25	44.25	46.05	44.15	44.50	44.40	45.01	2238538	1007.47	8343	945644	42.24
MSPL	EQ	05-Jan-2022	15.90	15.00	15.45	14.35	14.75	14.75	14.81	12341775	1827.48	17579	5342149	43.29
MSTCLTD	EQ	05-Jan-2022	337.15	346.20	364.00	346.20	356.00	354.95	357.70	1775494	6350.97	46576	478916	26.97
MTARTECH	EQ	05-Jan-2022	2447.15	2448.00	2464.30	2396.00	2404.05	2404.60	2422.17	120968	2930.05	14401	53150	43.94
MTEDUCARE	EQ	05-Jan-2022	9.60	9.70	10.05	9.45	9.75	9.75	9.71	381243	37.01	823	184654	48.43
MTNL	EQ	05-Jan-2022	33.35	32.55	34.15	31.70	31.80	31.90	32.66	11475327	3747.75	26738	4292202	37.40
MUKANDLTD	EQ	05-Jan-2022	126.50	127.40	132.80	125.45	132.40	132.65	129.48	132229	171.21	924	108648	82.17
MUKTAARTS	EQ	05-Jan-2022	47.85	47.80	50.00	47.75	48.30	48.80	48.79	41524	20.26	445	21640	52.11
MUNJALAU	EQ	05-Jan-2022	52.75	52.95	54.60	52.50	53.40	53.35	53.43	205571	109.83	2299	75836	36.89
MUNJALSHOW	EQ	05-Jan-2022	127.00	128.95	133.00	125.25	133.00	131.25	129.65	91439	118.55	2054	56764	62.08
MURUDCERA	EQ	05-Jan-2022	29.65	30.05	30.05	28.90	29.25	29.20	29.29	127881	37.45	1068	71798	56.14
MUTHOOTCAP	EQ	05-Jan-2022	353.00	354.00	358.90	354.00	357.35	356.95	356.67	5188	18.50	332	3452	66.54
MUTHOOTFIN	EQ	05-Jan-2022	1533.25	1535.00	1559.95	1529.20	1533.20	1533.45	1544.00	535612	8269.83	28875	162012	30.25
NABARD	N1	05-Jan-2022	1269.00	1269.00	1269.00	1269.00	1269.00	1269.00	1269.00	100	1.27	1	100	100.00
NABARD	N2	05-Jan-2022	1262.00	1261.50	1263.99	1260.00	1261.00	1260.78	1261.43	2371	29.91	63	1581	66.68
NACLIND	EQ	05-Jan-2022	94.85	95.00	95.40	92.55	94.00	93.85	93.87	195942	183.93	3493	113849	58.10
NAGAFERT	EQ	05-Jan-2022	11.95	11.95	12.10	11.45	11.75	11.85	11.73	3090246	362.38	2947	1894222	61.30
NAGREEKEXP	EQ	05-Jan-2022	39.25	39.80	39.95	38.00	38.50	38.30	38.72	9727	3.77	135	7660	78.75
NAHARCAP	EQ	05-Jan-2022	367.75	374.70	421.00	367.10	398.15	396.20	401.29	130560	523.92	5389	43229	33.11
NAHARINDUS	EQ	05-Jan-2022	132.05	132.00	138.65	131.10	135.50	135.90	135.92	175907	239.10	1926	100689	57.24
NAHARPOLY	EQ	05-Jan-2022	297.45	299.00	313.70	291.05	296.05	297.50	302.89	124080	375.82	4690	45147	36.39
NAHARSPING	BE	05-Jan-2022	537.15	535.00	564.00	535.00	564.00	564.00	559.28	69069	386.29	1297	-	-
NAM-INDIA	EQ	05-Jan-2022	356.00	357.60	359.80	354.15	354.70	354.90	356.63	528171	1883.62	11823	212184	40.17
NARMADA	SM	05-Jan-2022	13.00	13.00	13.00	13.00	13.00	13.00	13.00	7200	0.94	1	7200	100.00
NATCOPHARM	EQ	05-Jan-2022	914.75	915.00	921.75	912.60	915.00	915.15	916.14	233442	2138.67	5416	168295	72.09
NATHBIOGEN	EQ	05-Jan-2022	263.15	261.20	275.00	260.30	264.00	263.85	264.50	28570	75.57	1306	19442	68.05
NATIONALUM	EQ	05-Jan-2022	102.10	102.40	103.80	101.20	103.35	103.45	103.04	18928897	19503.56	41557	3941660	20.82
NATNLSTEEL	BE	05-Jan-2022	5.80	6.05	6.05	5.60	6.05	6.05	5.87	103728	6.09	144	-	-
NAUKRI	EQ	05-Jan-2022	5609.15	5610.00	5644.00	5515.55	5620.95	5617.95	5576.29	241715	13478.73	28580	95678	39.58
NAVINFLUOR	EQ	05-Jan-2022	4109.85	4085.85	4105.00	4043.30	4071.95	4055.95	4076.21	80464	3279.88	9318	22257	27.66
NAVKARCORP	EQ	05-Jan-2022	42.95	42.90	43.70	42.20	42.45	42.70	42.96	342811	147.27	2304	178477	52.06
NAVNETEDUL	EQ	05-Jan-2022	87.60	87.10	87.95	86.05	86.75	86.75	86.80	307281	266.73	4212	234343	76.26
NAZARA	EQ	05-Jan-2022	2510.65	2527.90	2529.95	2450.20	2470.00	2472.25	2481.12	48153	1194.73	6619	30196	62.71
NBCC	EQ	05-Jan-2022	45.95	45.85	47.00	45.15	46.55	46.60	46.42	7249170	3364.74	18148	2835100	39.11
NBIFIN	EQ	05-Jan-2022	2307.00	2285.00	2285.00	2230.00	2230.00	2247.75	2246.86	618	13.89	159	436	70.55
NBVENTURES	EQ	05-Jan-2022	111.00	111.65	117.00	111.25	117.00	116.50	114.96	585275	672.82	8379	316348	54.05
NCC	EQ	05-Jan-2022	71.80	71.80	71.80	69.65	69.95	69.95	70.46	4962553	3496.75	17764	2546332	51.31
NCLIND	EQ	05-Jan-2022	221.55	222.95	233.00	222.00	226.20	227.60	228.75	452234	1034.48	12396	242376	53.60
NCPSESDL24	EQ	05-Jan-2022	107.20	107.22	107.27	107.22	107.27	107.27	107.22	72	0.08	6	65	90.28
NDGL	EQ	05-Jan-2022	1360.85	1343.00	1396.00	1342.00	1350.00	1359.75	1364.22	235	3.21	54	106	45.11
NDL	EQ	05-Jan-2022	123.15	123.05	129.00	123.05	125.40	125.65	127.00	118601	150.62	2112	53659	45.24
NDRAUTO	EQ	05-Jan-2022	394.80	399.00	406.10	391.25	397.10	398.10	400.59	31725	127.09	842	16202	51.07
NDTV	EQ	05-Jan-2022	114.25	114.95	125.65	113.85	125.65	125.65	122.41	422314	516.95	8183	241747	57.24
NECCLTD	EQ	05-Jan-2022	18.80	18.80	19.05	18.30	18.60	18.50	18.58	121408	22.56	563	88640	73.01
NECLIFE	EQ	05-Jan-2022	28.20	28.20	31.95	27.85	30.80	30.75	30.75	2828849	869.86	10611	1217042	43.02
NELCAST	EQ	05-Jan-2022	83.00	83.60	84.80	82.25	83.65	83.20	83.23	155361	129.31	2077	80553	51.85
NELCO	BE	05-Jan-2022	716.05	716.05	751.85	705.00	751.85	751.85	733.56	91023	667.71	2316	-	-
NEOGEN	EQ	05-Jan-2022	1908.45	1905.00	1922.00	1827.00	1834.00	1834.80	1869.76	268912	5028.00	36111	54799	20.38
NESCO	EQ	05-Jan-2022	575.10	578.00	585.00	576.40	580.05	579.60	582.07	22355	130.12	2387	11881	53.15
NESTLEIND	EQ	05-Jan-2022	19889.05	19874.00	20025.00	19829.10	19941.00	19935.75	19940.79	32432	6467.20	10758	18858	58.15
NETF	EQ	05-Jan-2022	184.94	185.52	186.95	181.25	185.00	184.38	185.04	2406	4.45	181	1838	76.39
NETFCONSUM	EQ	05-Jan-2022	76.95	77.10	77.35	76.30	77.32	77.02	77.00	7115	5.48	173	6355	89.32
NETFDIVOPP	EQ	05-Jan-2022	45.90	46.98	46.98	45.05	46.15	46.15	46.08	1898	0.87	69	1283	67.60
NETFGILT5Y	EQ	05-Jan-2022	49.28	49.23	49.29	49.13	49.23	49.23	49.19	685	0.34	17	620	90.51
NETFIT	EQ	05-Jan-2022	40.14	40.34	40.34	39.35	39.60	39.53	39.63	1511071	598.79	7754	1227527	81.24
NETFLTGILT	EQ	05-Jan-2022	22.78	22.85	22.85	22.60	22.77	22.77	22.73	69906	15.89	412	50950	72.88
NETFMID150	EQ	05-Jan-2022	118.82	119.82	119.82	118.01	118.93	118.63	119.00	99771	118.73	1593	79141	79.32
NETFNIF100	EQ	05-Jan-2022	185.49	187.59	190.00	185.57	186.45	187.32	186.92	3148	5.88	105	1963	62.36
NETFNV20	EQ	05-Jan-2022	103.03	104.00	104.59	82.05	101.82	101.76	99.09	38626	38.27	226	24755	64.09
NETFPHARMA	EQ	05-Jan-2022	14.02	14.19	14.20	14.02	14.07	14.05	14.11	226116	31.91	853	161433	71.39
NETFSDL26	EQ	05-Jan-2022	106.76	106.74	106.74	106.60	106.60	106.60	106.70	93247	99.49	22	93206	99.96
NETWORK18	EQ	05-Jan-2022	90.40	90.40	91.50	88.70	90.20	89.95	89.86	1065511	957.47	6332	473532	44.44
NEULANDLAB	EQ	05-Jan-2022	1558.45	1564.10	1676.00	1541.00	1660.10	1665.15	1633.75	56073	916.09	9387	25108	44.78
NEWGEN	EQ	05-Jan-2022	578.80	594.00	594.00	576.00	589.50	587.40	586.40	139574	818.46	18544	81516	58.40
NFL	EQ	05-Jan-2022	54.95	55.30	59.40	54.80	56.60	56.70	57.56	6849895	3942.93	32693	1226366	17.90
NGIL	BE	05-Jan-2022	321.10	321.10	321.10	308.00	308.00	309.00	311.14	10124	31.50	179	-	-
NH	EQ	05-Jan-2022	635.50	633.00	662.00	630.90	649.95	653.70	650.79	356455	2319.76	14397	119191	33.44
NHAI	N1	05-Jan-2022	1021.90	1020.80	1022.00	1020.50	1021.07	1021.46	1020.79	5420	55.33	24	5420	100.00
NHAI	N2	05-Jan-2022	1192.80	1196.00	1198.00	1194.26	1194.26	1197.65	1196.98	801	9.59	12	691	86.27
NHAI	N6	05-Jan-2022	1310.00	1311.00	1319.80	1311.00	1319.70	1319.70	1318.72	240	3.16	12	190	79.17
NHAI	N8	05-Jan-2022	1150.00	1147.01	1148.00	1147.01	1148.00	1148.00	1147.02	101	1.16	2	100	99.01
NHAI	N9	05-Jan-2022	1245.25	1249.00	1256.20	1249.00	1256.20	1256.20	1251.19	1580	19.77	3	1580	100.00
NHAI	NA	05-Jan-2022	1259.99	1254.00	1255.00	1254.00	1255.00	1255.00	1254.18	160	2.01	3	160	100.00
NHAI	NE	05-Jan-2022	1229.90	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	200	2.46	1	200	100.00
NHBTF2014	N4	05-Jan-2022	5724.00	5306.00	5500.00	5300.00	5300.00	5376.00	5327.34	41	2.18	6	15	36.59
NHBTF2014	N6	05-Jan-2022	6879.40	6910.00	6923.00	6900.00	6923.00	6923.00	6903.29	220	15.19	15	206	93.64
NHPC	EQ	05-Jan-2022	31.35	31.50	31.60	31.20	31.55	31.50	31.46	3605860	1134.51	12732	1902074	52.75
NHPC	N5	05-Jan-2022	1282.62	1283.34	1283.34	1283.34	1283.34	1283.34	1283.34	20	0.26	1	20	100.00
NHPC	N6	05-Jan-2022	1441.00	1441.00	1441.00	1441.00	1441.00	1441.00	1441.00	17	0.24	1	17	100.00
NIACL	EQ	05-Jan-2022	140.20	140.00	142.00	138.80	139.55	139.30	140.21	384139	538.59	8232	179822	46.81
NIBL	EQ	05-Jan-2022	25.40	25.80	25.95	24.45	25.85	25.30	25.23	25205	6.36	393	13169	52.25
NIDAN	SM	05-Jan-2022	51.25	50.65	51.15	49.70	49.90	49.75	50.30	36000	18.11	36	31000	86.11
NIFTYBEES	EQ	05-Jan-2022	192.46	195.00	195.00	191.30	193.30	193.34	192.86	1532485	2955.58	28242	945104	61.67
NIITLTD	EQ	05-Jan-2022	491.20	489.00	489.00	463.20	477.00	475.60	478.38	896170	4287.10	30588	244862	27.32
NILAINFRA	EQ	05-Jan-2022	7.20	7.00	7.25	6.85	7.00	7.00	6.96	1533973	106.75	1635	945122	61.61
NILASPACES	BE	05-Jan-2022	4.70	4.80	4.90	4.80	4.90	4.90	4.89	680148	33.24	1183	-	-
NILKAMAL	EQ	05-Jan-2022	2462.50	2451.00	2484.75	2426.40	2460.00	2463.25	2460.53	2428	59.74	656	1061	43.70
NIPPOBATRY	EQ	05-Jan-2022	498.95	499.90	500.60	488.05	491.95	491.00	494.14	9356	46.23	729	5887	62.92
NIRAJ	EQ	05-Jan-2022	32.60	32.50	32.70	31.80	32.20	31.95	32.22	22473	7.24	363	13597	60.50
NITCO	EQ	05-Jan-2022	32.65	34.00	34.00	32.00	32.90	32.80	33.05	175835	58.12	1156	94540	53.77
NITINFIRE	BZ	05-Jan-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	270113	5.94	45	-	-
NITINSPIN	BE	05-Jan-2022	281.65	288.00	288.00	274.00	275.90	275.80	278.99	141544	394.89	1721	-	-
NITIRAJ	EQ	05-Jan-2022	77.75	75.65	79.20	75.05	75.50	75.50	77.10	26457	20.40	329	3388	12.81
NKIND	EQ	05-Jan-2022	37.05	40.75	40.75	40.75	40.75	40.75	40.75	1585	0.65	26	1585	100.00
NLCINDIA	EQ	05-Jan-2022	61.90	62.00	62.40	61.50	61.80	61.85	61.91	918413	568.59	5195	422522	46.01
NMDC	EQ	05-Jan-2022	135.80	135.80	138.90	135.25	138.45	138.60	137.57	4986657	6860.09	26965	2219050	44.50
NOCIL	EQ	05-Jan-2022	245.95	247.45	254.10	241.10	253.00	252.20	249.38	2008668	5009.19	30438	691552	34.43
NOIDATOLL	EQ	05-Jan-2022	8.55	8.65	8.65	8.15	8.15	8.15	8.26	516970	42.72	640	376218	72.77
NOVARTIND	EQ	05-Jan-2022	773.55	780.00	786.00	775.05	779.00	778.50	782.02	13637	106.64	1320	6085	44.62
NPBET	EQ	05-Jan-2022	188.48	187.05	196.49	187.02	194.50	195.04	193.75	15339	29.72	220	2881	18.78
NRAIL	EQ	05-Jan-2022	255.45	256.50	272.00	256.50	262.90	264.20	265.36	61109	162.16	2749	23485	38.43
NRBBEARING	EQ	05-Jan-2022	169.75	169.95	186.75	165.75	186.70	183.50	179.80	1977730	3555.96	30259	616656	31.18
NRL	ST	05-Jan-2022	114.55	120.25	120.25	120.25	120.25	120.25	120.25	50000	60.13	19	50000	100.00
NSIL	EQ	05-Jan-2022	1566.20	1565.40	1584.35	1516.00	1566.00	1566.25	1555.12	1035	16.10	211	779	75.27
NTL	BE	05-Jan-2022	3.35	3.20	3.20	3.20	3.20	3.20	3.20	7865	0.25	19	-	-
NTPC	EQ	05-Jan-2022	132.90	132.60	132.85	130.70	131.80	132.00	131.78	16122852	21247.08	87045	7848331	48.68
NTPC	N1	05-Jan-2022	1220.00	1399.99	1399.99	1111.00	1111.00	1111.00	1375.90	63	0.87	5	61	96.83
NTPC	N2	05-Jan-2022	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	5	0.06	2	5	100.00
NTPC	N4	05-Jan-2022	1125.05	1125.00	1125.05	1090.65	1124.00	1124.00	1114.18	705	7.85	10	455	64.54
NTPC	N6	05-Jan-2022	1380.00	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	10	0.14	1	10	100.00
NTPC	N7	05-Jan-2022	14.03	14.02	14.20	14.00	14.04	14.04	14.05	121015	17.00	148	95757	79.13
NTPC	NA	05-Jan-2022	1362.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	40	0.51	1	40	100.00
NTPC	ND	05-Jan-2022	1295.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1	0.01	1	1	100.00
NUCLEUS	EQ	05-Jan-2022	560.00	560.40	571.00	557.00	565.65	565.25	564.06	49759	280.67	3228	25544	51.34
NURECA	EQ	05-Jan-2022	2068.85	2100.00	2100.00	2000.90	2015.00	2012.25	2028.81	56026	1136.66	6739	22143	39.52
NUVOCO	EQ	05-Jan-2022	494.85	495.00	498.80	493.45	494.85	495.70	495.28	121022	599.39	6597	93611	77.35
NXTDIGITAL	EQ	05-Jan-2022	373.70	373.50	425.00	370.15	405.00	402.45	402.10	101382	407.66	5609	26745	26.38
NYKAA	EQ	05-Jan-2022	2113.95	2121.00	2122.35	2035.00	2042.00	2043.00	2060.43	904762	18642.01	57077	467531	51.67
OAL	EQ	05-Jan-2022	776.55	789.00	809.85	780.05	786.00	783.25	794.12	13874	110.18	1512	7050	50.81
OBEROIRLTY	EQ	05-Jan-2022	896.00	896.00	934.00	883.00	933.00	923.85	911.31	1378550	12562.91	28677	395892	28.72
OCCL	EQ	05-Jan-2022	977.45	979.55	989.00	970.25	986.00	982.60	979.22	7336	71.84	538	5513	75.15
OFSS	EQ	05-Jan-2022	4085.45	4103.50	4129.10	4030.00	4043.00	4043.70	4056.30	91269	3702.14	11569	47484	52.03
OIL	EQ	05-Jan-2022	196.95	198.90	198.95	194.05	194.10	194.95	196.07	848201	1663.10	14368	424783	50.08
OILCOUNTUB	EQ	05-Jan-2022	10.00	10.40	10.40	9.55	10.00	10.00	9.93	30423	3.02	230	23986	78.84
OLECTRA	EQ	05-Jan-2022	831.45	835.00	836.80	801.10	812.00	810.25	813.27	142237	1156.77	7857	79810	56.11
OMAXAUTO	EQ	05-Jan-2022	50.00	50.00	51.25	49.05	49.50	49.65	49.83	10906	5.43	185	6749	61.88
OMAXE	EQ	05-Jan-2022	83.00	84.20	86.35	81.40	83.80	83.55	83.85	574197	481.48	6099	340603	59.32
OMINFRAL	EQ	05-Jan-2022	39.95	41.45	42.45	38.30	39.45	38.80	40.35	621229	250.69	5392	290742	46.80
OMKARCHEM	EQ	05-Jan-2022	31.45	29.90	29.90	29.90	29.90	29.90	29.90	54496	16.29	248	54496	100.00
ONELIFECAP	EQ	05-Jan-2022	15.30	15.30	16.05	14.85	16.05	16.05	15.63	146664	22.93	512	81723	55.72
ONEPOINT	EQ	05-Jan-2022	84.25	84.50	84.95	81.75	84.00	84.05	83.60	73339	61.32	824	58790	80.16
ONGC	EQ	05-Jan-2022	147.80	148.50	151.10	147.40	150.00	150.35	149.21	12977680	19364.08	163722	4905981	37.80
ONMOBILE	EQ	05-Jan-2022	105.30	105.30	115.70	104.50	111.00	111.75	112.00	2836529	3176.81	31977	1057187	37.27
ONWARDTEC	EQ	05-Jan-2022	281.05	284.00	284.00	272.35	278.35	276.90	277.96	32840	91.28	1355	18020	54.87
OPTIEMUS	EQ	05-Jan-2022	309.65	314.40	314.40	303.00	309.00	309.60	309.38	97048	300.25	2421	55564	57.25
ORBTEXP	EQ	05-Jan-2022	73.50	75.45	84.85	74.30	80.30	81.80	80.91	594267	480.82	8909	244781	41.19
ORCHPHARMA	BE	05-Jan-2022	399.80	401.00	403.60	392.50	399.95	399.50	397.61	4728	18.80	247	-	-
ORICONENT	EQ	05-Jan-2022	38.20	38.25	39.05	38.00	38.25	38.25	38.52	227741	87.73	1699	128264	56.32
ORIENTABRA	EQ	05-Jan-2022	30.75	30.85	31.20	30.00	30.20	30.15	30.60	120806	36.96	1352	73003	60.43
ORIENTALTL	EQ	05-Jan-2022	12.10	12.00	12.95	11.75	12.25	12.30	12.45	621833	77.41	1895	352904	56.75
ORIENTBELL	EQ	05-Jan-2022	347.70	348.95	356.00	346.50	351.15	352.20	350.80	24766	86.88	600	20648	83.37
ORIENTCEM	EQ	05-Jan-2022	164.45	164.45	167.75	162.25	165.60	165.70	165.65	368835	610.99	6491	161084	43.67
ORIENTELEC	EQ	05-Jan-2022	371.20	372.90	372.90	367.00	368.00	368.30	368.80	64538	238.01	5153	33450	51.83
ORIENTHOT	EQ	05-Jan-2022	45.20	45.70	46.45	43.80	44.20	44.05	44.62	444677	198.43	4269	250183	56.26
ORIENTLTD	EQ	05-Jan-2022	71.85	72.80	73.55	71.00	71.80	71.35	71.99	4799	3.45	139	3079	64.16
ORIENTPPR	EQ	05-Jan-2022	32.40	32.50	33.55	32.05	32.50	32.55	32.93	2670638	879.32	7156	1054072	39.47
ORISSAMINE	EQ	05-Jan-2022	2836.40	2850.00	2924.80	2736.65	2759.00	2772.05	2829.83	128271	3629.85	21955	29943	23.34
ORTINLAB	EQ	05-Jan-2022	32.95	32.95	33.35	32.05	32.55	32.65	32.75	76419	25.03	750	40120	52.50
OSIAHYPER	SM	05-Jan-2022	227.00	227.00	235.00	227.00	235.00	235.00	232.56	2800	6.51	6	2000	71.43
OSWALAGRO	EQ	05-Jan-2022	39.45	37.90	38.95	37.50	37.50	37.50	37.73	135671	51.19	871	116966	86.21
PAGEIND	EQ	05-Jan-2022	40959.85	40765.50	41586.70	40701.55	41274.90	41210.95	41220.41	13700	5647.20	5737	4952	36.15
PAISALO	EQ	05-Jan-2022	702.15	704.90	737.95	691.45	722.35	726.10	711.31	158381	1126.58	3453	43018	27.16
PALASHSECU	BE	05-Jan-2022	84.45	84.45	87.95	81.10	86.00	86.00	84.63	5149	4.36	36	-	-
PALREDTEC	EQ	05-Jan-2022	244.00	249.00	252.75	235.00	243.00	244.20	243.22	42104	102.40	1091	25958	61.65
PANACEABIO	EQ	05-Jan-2022	196.70	203.35	204.00	198.00	198.85	198.60	200.84	170064	341.56	3607	72636	42.71
PANACHE	EQ	05-Jan-2022	71.40	71.70	73.50	69.40	71.60	70.85	71.11	10503	7.47	237	6203	59.06
PANAMAPET	EQ	05-Jan-2022	256.85	256.00	305.00	252.95	287.25	286.60	291.67	3400424	9918.05	82155	772460	22.72
PANSARI	EQ	05-Jan-2022	119.50	113.55	119.50	113.55	113.85	113.80	114.18	4219	4.82	236	2948	69.87
PAR	EQ	05-Jan-2022	196.70	196.55	200.75	190.05	192.90	191.70	195.36	19672	38.43	750	13824	70.27
PARACABLES	BE	05-Jan-2022	13.90	13.90	14.50	13.25	14.30	14.25	13.87	321626	44.62	1088	-	-
PARAGMILK	EQ	05-Jan-2022	120.60	121.55	123.30	118.15	120.70	120.85	121.70	954601	1161.78	13129	431557	45.21
PARAS	EQ	05-Jan-2022	733.45	734.00	738.80	722.40	724.10	724.75	727.94	148753	1082.83	9998	66205	44.51
PARSVNATH	BE	05-Jan-2022	22.25	22.45	23.35	21.70	22.90	22.70	22.70	740793	168.13	1382	-	-
PARTYCRUS	SM	05-Jan-2022	79.60	83.55	83.55	81.50	83.55	83.55	83.34	30000	25.00	14	20000	66.67
PASHUPATI	SM	05-Jan-2022	84.90	81.00	82.15	81.00	82.15	82.15	81.81	6400	5.24	4	1600	25.00
PASUPTAC	EQ	05-Jan-2022	50.75	50.75	53.90	47.50	48.00	48.15	50.23	555630	279.08	4492	278077	50.05
PATELENG	BE	05-Jan-2022	30.20	29.95	31.60	29.80	31.15	31.20	30.84	1065136	328.44	2592	-	-
PATINTLOG	EQ	05-Jan-2022	15.80	15.90	16.30	15.35	15.55	15.50	15.75	135680	21.37	684	80049	59.00
PATINTPP	E1	05-Jan-2022	6.05	6.45	6.45	5.50	6.05	6.00	5.98	242299	14.49	424	151380	62.48
PATSPINLTD	BE	05-Jan-2022	14.15	13.45	13.45	13.45	13.45	13.45	13.45	16383	2.20	60	-	-
PAYTM	EQ	05-Jan-2022	1317.75	1323.50	1325.70	1285.35	1288.95	1288.35	1298.17	1731917	22483.18	115226	960282	55.45
PBAINFRA	EQ	05-Jan-2022	13.70	13.70	13.90	13.25	13.45	13.40	13.56	19741	2.68	100	8836	44.76
PCJEWELLER	EQ	05-Jan-2022	26.90	26.90	27.90	26.45	26.90	26.85	27.19	3055722	830.89	6356	1192163	39.01
PDMJEPAPER	EQ	05-Jan-2022	43.40	48.70	48.70	44.00	44.40	44.30	46.00	2044788	940.66	19200	922289	45.10
PDSMFL	EQ	05-Jan-2022	1655.90	1688.00	1688.00	1592.00	1597.00	1597.65	1618.96	3613	58.49	727	2609	72.21
PEARLPOLY	EQ	05-Jan-2022	18.40	18.50	18.50	17.75	18.50	18.10	18.08	78615	14.21	457	44479	56.58
PEL	EQ	05-Jan-2022	2678.45	2677.80	2750.00	2620.00	2653.00	2657.60	2671.63	703097	18784.13	35904	158574	22.55
PENIND	EQ	05-Jan-2022	34.00	34.40	36.25	34.00	35.30	35.40	35.42	1308620	463.46	4670	826354	63.15
PENINLAND	BE	05-Jan-2022	16.45	16.35	16.35	15.65	15.65	15.70	15.71	314193	49.35	466	-	-
PENTAGOLD	SM	05-Jan-2022	103.00	105.00	108.15	105.00	108.15	108.15	106.58	6000	6.39	2	3000	50.00
PERSISTENT	EQ	05-Jan-2022	4836.20	4837.05	4837.90	4671.65	4680.00	4678.95	4719.25	369971	17459.84	36154	204299	55.22
PETRONET	EQ	05-Jan-2022	218.30	218.30	222.35	217.70	218.65	219.20	220.31	3123005	6880.18	34826	1706285	54.64
PFC	EQ	05-Jan-2022	123.35	123.75	124.35	123.10	123.75	123.80	123.73	1907740	2360.41	12790	892683	46.79
PFC	N4	05-Jan-2022	1022.80	1018.00	1022.00	1018.00	1022.00	1022.00	1019.25	571	5.82	8	571	100.00
PFC	N8	05-Jan-2022	1385.12	1386.00	1386.00	1383.00	1383.00	1383.00	1384.50	20	0.28	2	10	50.00
PFIZER	EQ	05-Jan-2022	5064.70	5070.00	5135.00	5023.55	5068.00	5063.80	5065.07	28765	1456.97	3572	11360	39.49
PFOCUS	EQ	05-Jan-2022	70.25	69.50	72.50	69.00	69.15	69.65	70.20	56558	39.70	423	31323	55.38
PFS	EQ	05-Jan-2022	19.70	19.65	20.25	19.55	19.80	19.75	19.96	1199418	239.39	2713	692526	57.74
PGEL	EQ	05-Jan-2022	786.25	786.25	853.00	780.10	849.00	843.50	827.78	217397	1799.57	20002	91783	42.22
PGHH	EQ	05-Jan-2022	15484.35	15490.00	15629.95	15304.40	15550.00	15492.05	15541.68	7274	1130.50	2978	3818	52.49
PGHL	EQ	05-Jan-2022	5218.95	5220.00	5245.00	5169.05	5200.00	5186.80	5202.16	4968	258.44	1409	2875	57.87
PGIL	EQ	05-Jan-2022	347.55	345.00	363.00	344.45	348.45	346.95	352.73	17849	62.96	942	7064	39.58
PGINVIT	IV	05-Jan-2022	121.96	122.00	122.75	121.35	122.35	122.34	122.25	851735	1041.22	2433	749894	88.04
PHILIPCARB	EQ	05-Jan-2022	237.55	237.55	239.55	234.60	235.50	235.35	236.63	622143	1472.21	9675	239275	38.46
PHOENIXLTD	EQ	05-Jan-2022	979.35	980.30	987.95	967.10	981.00	980.15	980.35	153013	1500.06	14890	107008	69.93
PIDILITIND	EQ	05-Jan-2022	2599.20	2601.70	2662.00	2585.00	2637.00	2637.95	2626.88	1187260	31187.88	57571	310148	26.12
PIIND	EQ	05-Jan-2022	3013.90	3027.25	3051.85	2961.20	2990.00	2993.20	3015.29	314219	9474.61	21388	212815	67.73
PILANIINVS	EQ	05-Jan-2022	1873.85	1882.60	1882.60	1866.00	1875.00	1874.95	1874.09	2110	39.54	319	1769	83.84
PILITA	EQ	05-Jan-2022	10.75	11.00	11.00	10.15	10.20	10.25	10.39	3990619	414.70	6748	2062565	51.69
PIONDIST	EQ	05-Jan-2022	182.10	185.70	185.70	179.00	179.65	179.65	180.25	22445	40.46	336	10605	47.25
PIONEEREMB	EQ	05-Jan-2022	62.80	63.00	65.45	62.55	62.60	62.75	63.62	439996	279.91	3944	119651	27.19
PITTIENG	EQ	05-Jan-2022	249.70	253.90	253.90	237.25	240.95	239.95	241.73	223179	539.49	3481	82980	37.18
PKTEA	BE	05-Jan-2022	300.75	306.80	306.80	287.00	301.00	301.00	298.78	208	0.62	8	-	-
PLASTIBLEN	EQ	05-Jan-2022	234.80	234.70	240.25	233.80	238.35	238.15	237.44	15962	37.90	557	9999	62.64
PNB	EQ	05-Jan-2022	38.35	38.10	39.05	38.05	38.75	38.75	38.59	46559579	17969.65	51980	12494139	26.83
PNBGILTS	EQ	05-Jan-2022	67.15	67.45	69.35	67.00	68.80	68.80	68.36	370827	253.49	3197	198973	53.66
PNBHOUSING	EQ	05-Jan-2022	489.95	489.10	512.25	482.00	489.95	489.50	495.82	372208	1845.49	17556	205709	55.27
PNC	EQ	05-Jan-2022	56.85	57.55	61.00	56.35	58.00	57.95	59.27	111202	65.91	1860	47874	43.05
PNCINFRA	EQ	05-Jan-2022	276.55	277.95	286.00	275.00	285.20	284.55	281.27	402685	1132.65	10062	185998	46.19
PODDARHOUS	EQ	05-Jan-2022	195.15	196.75	196.75	190.50	190.80	190.80	193.18	2887	5.58	193	1515	52.48
PODDARMENT	EQ	05-Jan-2022	289.35	289.80	343.85	285.00	314.50	316.50	326.27	198695	648.29	9026	49673	25.00
POKARNA	EQ	05-Jan-2022	730.05	736.50	736.50	715.60	720.10	720.90	721.46	39415	284.36	2150	21325	54.10
POLICYBZR	EQ	05-Jan-2022	965.05	968.00	968.00	933.00	938.20	942.70	942.98	401811	3788.99	29318	187719	46.72
POLYCAB	EQ	05-Jan-2022	2467.40	2463.00	2479.00	2455.15	2460.65	2461.95	2465.99	118766	2928.76	12604	54851	46.18
POLYMED	EQ	05-Jan-2022	951.70	951.75	994.00	949.00	973.00	976.70	980.51	111377	1092.07	13498	51769	46.48
POLYPLEX	EQ	05-Jan-2022	1889.15	1898.05	1969.00	1890.20	1933.00	1934.70	1937.07	183597	3556.40	19448	58625	31.93
PONNIERODE	EQ	05-Jan-2022	241.05	265.00	265.15	255.15	265.15	265.15	264.75	97185	257.29	1372	88968	91.54
POONAWALLA	EQ	05-Jan-2022	230.80	231.70	234.80	225.65	228.00	228.40	230.09	3303220	7600.41	23373	1519000	45.99
POONAWALLA	N1	05-Jan-2022	1060.00	1046.30	1046.30	1046.30	1046.30	1046.30	1046.30	5	0.05	1	5	100.00
POWERGRID	EQ	05-Jan-2022	210.60	210.00	211.35	208.05	208.40	208.65	209.39	7173831	15021.32	50863	4172403	58.16
POWERINDIA	EQ	05-Jan-2022	2504.35	2504.35	2532.00	2452.65	2480.55	2489.75	2484.04	39850	989.89	10670	19713	49.47
POWERMECH	EQ	05-Jan-2022	938.70	938.70	945.40	920.05	923.20	926.70	933.37	9652	90.09	1125	5929	61.43
PPAP	EQ	05-Jan-2022	227.90	226.95	229.80	223.70	226.90	227.25	226.45	6388	14.47	466	4589	71.84
PPL	EQ	05-Jan-2022	134.65	133.30	136.35	133.30	135.00	134.70	134.90	53526	72.21	1555	36164	67.56
PRAENG	BE	05-Jan-2022	22.95	21.90	23.35	21.85	22.60	22.35	22.32	150971	33.69	429	-	-
PRAJIND	EQ	05-Jan-2022	354.50	355.00	370.80	346.00	366.75	367.70	363.17	2313603	8402.32	47748	1318630	56.99
PRAKASH	EQ	05-Jan-2022	54.40	54.50	56.30	54.10	55.70	55.65	55.28	1229948	679.92	6260	676875	55.03
PRAKASHSTL	EQ	05-Jan-2022	7.40	7.75	7.75	7.55	7.75	7.75	7.74	1680723	130.09	2208	1413856	84.12
PRAXIS	EQ	05-Jan-2022	45.30	47.00	47.55	46.00	47.55	47.55	47.40	70612	33.47	343	62221	88.12
PRECAM	EQ	05-Jan-2022	146.65	147.00	147.90	142.00	143.00	143.00	144.59	222167	321.23	6334	101057	45.49
PRECOT	EQ	05-Jan-2022	302.10	310.00	317.20	303.70	314.40	310.30	312.96	41620	130.25	4784	17061	40.99
PRECWIRE	EQ	05-Jan-2022	70.25	71.30	74.10	70.00	72.90	72.95	72.51	395421	286.73	5188	182344	46.11
PREMEXPLN	EQ	05-Jan-2022	235.45	238.00	239.00	235.05	235.05	236.45	236.89	4932	11.68	265	3046	61.76
PREMIER	BE	05-Jan-2022	11.50	11.85	11.85	10.95	10.95	10.95	11.14	122178	13.61	223	-	-
PREMIERPOL	EQ	05-Jan-2022	93.55	92.00	94.10	91.00	91.40	92.05	92.41	18183	16.80	398	11673	64.20
PRESSMN	EQ	05-Jan-2022	34.50	34.75	35.00	33.50	33.70	33.70	34.06	59713	20.34	672	43003	72.02
PRESTIGE	EQ	05-Jan-2022	472.45	472.60	476.05	465.45	471.25	470.95	470.55	334060	1571.92	8889	91577	27.41
PRICOLLTD	EQ	05-Jan-2022	120.30	120.35	123.10	120.35	122.60	122.60	122.24	887000	1084.30	12280	429049	48.37
PRIMESECU	EQ	05-Jan-2022	115.65	115.00	117.50	106.35	111.65	111.35	111.72	42990	48.03	802	19406	45.14
PRINCEPIPE	EQ	05-Jan-2022	701.20	707.95	707.95	698.25	698.95	698.85	701.26	296655	2080.31	19233	207145	69.83
PRITI	SM	05-Jan-2022	73.50	75.50	75.50	73.00	74.00	73.75	74.04	32000	23.69	9	19200	60.00
PRITIKAUTO	EQ	05-Jan-2022	19.05	19.30	19.55	18.80	19.00	18.90	19.06	252944	48.21	843	176034	69.59
PRIVISCL	EQ	05-Jan-2022	1938.20	1945.00	1957.00	1912.20	1933.00	1929.25	1933.32	16316	315.44	3126	8264	50.65
PROZONINTU	BE	05-Jan-2022	34.70	33.40	35.95	33.30	34.45	34.05	34.12	254916	86.98	1715	-	-
PRSMJOHNSN	EQ	05-Jan-2022	130.55	130.00	133.50	129.60	129.90	129.90	131.27	201323	264.28	3614	102282	50.80
PSB	EQ	05-Jan-2022	16.45	16.45	16.75	16.45	16.55	16.60	16.58	291291	48.31	1134	162243	55.70
PSPPROJECT	EQ	05-Jan-2022	491.25	492.00	493.80	482.00	485.90	488.35	486.48	57589	280.16	3839	31479	54.66
PSUBNKBEES	EQ	05-Jan-2022	28.54	28.24	29.07	28.24	29.00	28.93	28.79	2343660	674.72	3354	1147182	48.95
PTC	EQ	05-Jan-2022	111.05	111.05	112.00	109.55	110.60	110.30	110.90	468272	519.33	5501	206270	44.05
PTL	EQ	05-Jan-2022	32.80	33.00	33.05	31.85	32.10	32.20	32.27	294848	95.14	2588	172921	58.65
PUNJABCHEM	EQ	05-Jan-2022	1513.20	1513.00	1563.30	1494.50	1503.70	1501.10	1537.52	30139	463.39	4349	14143	46.93
PUNJLLOYD	BZ	05-Jan-2022	3.90	3.75	3.75	3.75	3.75	3.75	3.75	371420	13.93	159	-	-
PURVA	EQ	05-Jan-2022	139.65	137.50	140.35	137.10	138.00	138.75	138.64	111805	155.00	2569	46463	41.56
PVP	EQ	05-Jan-2022	8.55	8.95	8.95	8.55	8.95	8.95	8.88	449645	39.93	825	312543	69.51
PVR	EQ	05-Jan-2022	1346.75	1336.00	1368.00	1319.35	1358.15	1362.70	1349.03	1398439	18865.33	39369	215668	15.42
QGOLDHALF	EQ	05-Jan-2022	41.25	41.30	41.45	41.15	41.30	41.35	41.35	58766	24.30	187	42385	72.13
QNIFTY	EQ	05-Jan-2022	1854.00	1860.00	1860.00	1860.00	1860.00	1860.00	1860.00	4	0.07	2	4	100.00
QUADPRO	SM	05-Jan-2022	14.40	14.40	14.40	13.55	13.55	13.70	13.82	90000	12.44	14	78000	86.67
QUESS	EQ	05-Jan-2022	882.30	878.00	880.35	859.00	865.00	867.35	866.87	41578	360.43	4788	20800	50.03
QUICKHEAL	EQ	05-Jan-2022	238.40	238.90	246.05	235.60	244.45	244.45	242.51	266115	645.36	6911	123715	46.49
RADAAN	BE	05-Jan-2022	1.45	1.50	1.50	1.50	1.50	1.50	1.50	12919	0.19	15	-	-
RADICO	EQ	05-Jan-2022	1229.60	1232.00	1294.00	1225.80	1268.00	1266.75	1267.26	1415943	17943.68	58132	330728	23.36
RADIOCITY	EQ	05-Jan-2022	24.30	24.20	24.90	24.05	24.35	24.30	24.57	561921	138.06	1696	314310	55.93
RAILTEL	EQ	05-Jan-2022	119.50	119.30	120.00	118.60	119.90	119.75	119.32	572584	683.20	8248	287441	50.20
RAIN	EQ	05-Jan-2022	243.00	243.95	244.90	238.20	240.55	240.40	241.31	1662064	4010.70	15528	457036	27.50
RAJESHEXPO	EQ	05-Jan-2022	808.60	812.20	818.10	798.00	807.00	808.25	806.71	303288	2446.65	13158	38988	12.86
RAJMET	EQ	05-Jan-2022	175.20	175.90	175.90	171.00	172.90	172.95	172.84	9035	15.62	191	7700	85.22
RAJRATAN	BE	05-Jan-2022	2169.75	2278.20	2278.20	2278.20	2278.20	2278.20	2278.20	3981	90.70	187	-	-
RAJSREESUG	BE	05-Jan-2022	35.05	35.45	35.45	33.50	33.50	33.85	34.30	70462	24.17	421	-	-
RAJTV	EQ	05-Jan-2022	44.00	42.10	45.55	41.30	44.00	44.00	44.18	11524	5.09	171	7689	66.72
RALLIS	EQ	05-Jan-2022	274.55	275.00	276.00	270.50	271.10	271.15	272.99	155963	425.76	4395	81340	52.15
RAMANEWS	EQ	05-Jan-2022	21.45	21.40	22.25	21.15	21.75	21.85	21.82	428921	93.57	1739	188575	43.96
RAMASTEEL	EQ	05-Jan-2022	373.85	390.50	392.50	384.00	392.50	392.50	391.74	342545	1341.89	5428	235623	68.79
RAMCOCEM	EQ	05-Jan-2022	1024.40	1024.40	1045.00	1017.00	1028.00	1029.35	1033.86	437962	4527.93	18522	203611	46.49
RAMCOIND	EQ	05-Jan-2022	268.25	268.25	271.50	265.30	268.00	267.15	268.53	77961	209.35	2301	47102	60.42
RAMCOSYS	EQ	05-Jan-2022	457.25	457.25	466.00	449.00	454.95	453.80	455.93	84409	384.84	4294	37973	44.99
RAMKY	EQ	05-Jan-2022	201.00	201.80	203.95	196.40	201.00	200.25	199.37	209493	417.67	2752	161012	76.86
RANASUG	EQ	05-Jan-2022	27.75	28.50	30.00	28.15	28.45	28.35	28.93	3543678	1025.20	11256	1978192	55.82
RANEENGINE	EQ	05-Jan-2022	270.85	273.95	273.95	270.65	271.60	271.90	272.15	5948	16.19	680	2278	38.30
RANEHOLDIN	EQ	05-Jan-2022	601.65	609.95	615.80	599.95	606.00	606.50	607.42	50174	304.77	3171	27428	54.67
RATEGAIN	EQ	05-Jan-2022	389.05	385.90	388.90	376.45	385.00	384.60	382.95	608533	2330.36	17164	209077	34.36
RATNAMANI	EQ	05-Jan-2022	1949.90	1926.55	1949.75	1911.70	1920.00	1917.80	1932.48	4313	83.35	1105	2533	58.73
RAYMOND	EQ	05-Jan-2022	628.05	619.00	640.00	616.45	630.50	629.95	629.81	375019	2361.92	12132	122748	32.73
RBL	EQ	05-Jan-2022	817.25	822.45	830.00	805.05	807.85	808.95	814.34	9515	77.48	1223	5146	54.08
RBLBANK	EQ	05-Jan-2022	130.85	128.00	135.25	127.85	132.25	132.75	131.68	37102493	48858.25	121216	3576306	9.64
RCF	EQ	05-Jan-2022	77.95	77.60	81.10	77.40	78.80	78.85	79.82	5446285	4347.43	28879	1094486	20.10
RCOM	BE	05-Jan-2022	4.05	3.85	3.95	3.85	3.85	3.85	3.86	27212876	1050.09	20356	-	-
RECLTD	EQ	05-Jan-2022	136.20	136.80	137.20	135.95	136.40	136.45	136.54	1868863	2551.77	13561	889495	47.60
RECLTD	N1	05-Jan-2022	1023.64	1023.01	1025.00	1023.00	1025.00	1025.00	1023.51	400	4.09	5	400	100.00
RECLTD	N4	05-Jan-2022	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	1000	11.28	1	1000	100.00
RECLTD	N6	05-Jan-2022	1299.99	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	1	0.01	1	1	100.00
RECLTD	N8	05-Jan-2022	1065.18	1068.00	1068.00	1061.05	1063.56	1063.56	1064.10	930	9.90	10	930	100.00
RECLTD	N9	05-Jan-2022	1244.50	1235.00	1238.90	1232.25	1238.85	1238.85	1235.90	1840	22.74	11	1230	66.85
RECLTD	NA	05-Jan-2022	1586.99	1578.00	1578.00	1578.00	1578.00	1578.00	1578.00	20	0.32	1	20	100.00
RECLTD	NB	05-Jan-2022	1075.00	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	5	0.05	1	5	100.00
RECLTD	NE	05-Jan-2022	1107.05	1076.18	1078.50	1076.18	1078.50	1078.50	1077.34	270	2.91	2	135	50.00
RECLTD	NF	05-Jan-2022	1279.95	1260.00	1279.95	1260.00	1272.00	1272.00	1265.37	1627	20.59	11	1126	69.21
RECLTD	NI	05-Jan-2022	1200.00	1201.00	1201.00	1200.00	1200.00	1200.00	1200.34	218	2.62	5	148	67.89
REDINGTON	EQ	05-Jan-2022	145.45	145.60	149.45	145.25	149.45	148.85	147.78	3255902	4811.58	80457	2308941	70.92
REFEX	EQ	05-Jan-2022	135.20	134.00	138.50	134.00	135.50	135.55	136.90	186284	255.03	4214	88377	47.44
RELAXO	EQ	05-Jan-2022	1331.70	1335.45	1345.10	1315.10	1339.45	1339.65	1338.87	109406	1464.81	12623	55487	50.72
RELCAPITAL	EQ	05-Jan-2022	15.40	15.40	15.45	14.70	15.00	15.05	15.01	2432230	365.02	6092	1126572	46.32
RELIANCE	EQ	05-Jan-2022	2458.10	2462.00	2477.00	2432.95	2461.85	2469.60	2455.69	5373618	131959.35	210976	2963957	55.16
RELIGARE	EQ	05-Jan-2022	126.40	125.05	131.45	125.05	127.70	127.55	128.49	1169648	1502.94	7923	620192	53.02
RELINFRA	EQ	05-Jan-2022	97.50	97.90	99.50	96.05	97.00	97.05	97.69	907997	886.98	6406	535650	58.99
REMSONSIND	EQ	05-Jan-2022	222.95	229.95	229.95	223.35	229.30	228.95	226.96	7679	17.43	396	1613	21.01
RENUKA	EQ	05-Jan-2022	31.90	33.45	33.45	32.40	33.45	33.45	33.30	17989018	5991.10	19995	9128575	50.75
REPCOHOME	EQ	05-Jan-2022	280.20	277.00	279.00	272.00	272.90	273.75	275.90	103670	286.03	3460	64461	62.18
REPL	EQ	05-Jan-2022	237.30	239.45	275.00	237.95	263.00	263.80	263.93	707779	1868.07	22265	260197	36.76
REPRO	EQ	05-Jan-2022	527.05	517.05	534.65	511.05	530.00	518.15	522.10	3995	20.86	286	2572	64.38
RESPONIND	EQ	05-Jan-2022	166.30	166.90	179.50	162.55	175.35	175.65	172.60	675384	1165.74	16260	145115	21.49
REVATHI	EQ	05-Jan-2022	825.05	867.00	870.00	806.00	818.05	821.95	838.27	30313	254.10	3301	15178	50.07
REXPIPES	SM	05-Jan-2022	46.35	45.10	47.70	45.05	45.05	45.05	46.68	24000	11.20	6	8000	33.33
RGL	EQ	05-Jan-2022	1007.30	1018.50	1025.00	972.35	975.50	980.10	988.96	38453	380.28	3113	6544	17.02
RHFL	EQ	05-Jan-2022	5.45	5.45	5.65	5.25	5.40	5.40	5.46	4367394	238.42	4860	2590080	59.30
RHFL	N6	05-Jan-2022	277.00	261.01	278.00	261.01	278.00	278.00	269.18	75	0.20	6	66	88.00
RHFL	N8	05-Jan-2022	163.00	135.03	171.85	135.03	168.50	168.50	152.61	217	0.33	9	52	23.96
RHIM	EQ	05-Jan-2022	366.50	366.50	373.50	366.00	369.00	368.70	370.06	163486	605.00	6088	114018	69.74
RICOAUTO	EQ	05-Jan-2022	44.10	44.20	44.75	44.00	44.45	44.35	44.38	433303	192.30	2720	188930	43.60
RIIL	EQ	05-Jan-2022	872.45	873.00	880.00	854.15	856.05	859.30	868.22	468974	4071.74	14779	92625	19.75
RITES	EQ	05-Jan-2022	266.40	266.50	272.50	266.50	269.60	269.95	271.00	160122	433.93	5140	75178	46.95
RKEC	EQ	05-Jan-2022	67.60	68.70	71.00	68.15	68.95	69.15	69.61	30094	20.95	299	21907	72.80
RKFORGE	EQ	05-Jan-2022	950.85	952.40	989.60	945.00	976.65	978.30	968.04	313603	3035.80	13472	190332	60.69
RMCL	BZ	05-Jan-2022	3.35	3.50	3.50	3.25	3.50	3.50	3.48	659111	22.96	330	-	-
RML	EQ	05-Jan-2022	379.00	377.10	387.45	366.05	381.90	380.30	374.83	69776	261.54	2880	29451	42.21
RNAVAL	BZ	05-Jan-2022	4.45	4.25	4.25	4.25	4.25	4.25	4.25	163914	6.97	141	-	-
ROHITFERRO	BE	05-Jan-2022	44.25	46.45	46.45	44.00	46.45	46.45	46.16	369210	170.42	1214	-	-
ROHLTD	EQ	05-Jan-2022	86.20	87.20	88.05	84.10	88.05	87.35	87.09	28035	24.41	381	23371	83.36
ROLEXRINGS	EQ	05-Jan-2022	1171.20	1160.00	1229.00	1155.10	1218.05	1211.50	1199.95	69151	829.78	8215	37106	53.66
ROLLT	BE	05-Jan-2022	4.15	4.15	4.15	3.95	4.15	4.15	4.02	1551767	62.34	1103	-	-
ROLTA	BZ	05-Jan-2022	8.10	7.70	8.25	7.70	7.70	7.70	7.71	494572	38.12	1046	-	-
ROML	EQ	05-Jan-2022	73.90	75.00	75.00	73.20	74.95	74.20	73.98	6347	4.70	147	5332	84.01
ROSSARI	EQ	05-Jan-2022	1313.05	1311.00	1316.40	1292.00	1296.00	1297.50	1299.40	48231	626.71	7443	21905	45.42
ROSSELLIND	EQ	05-Jan-2022	143.10	143.45	143.65	139.00	139.40	139.70	140.41	42316	59.42	1284	25257	59.69
ROUTE	EQ	05-Jan-2022	1821.85	1825.00	1828.00	1792.65	1809.00	1805.85	1805.52	159386	2877.75	13961	93576	58.71
RPGLIFE	EQ	05-Jan-2022	606.95	609.00	618.95	604.85	610.00	608.85	611.21	15738	96.19	1788	6989	44.41
RPOWER	EQ	05-Jan-2022	13.90	13.85	14.15	13.55	13.90	13.85	13.93	14234815	1982.89	30614	9708304	68.20
RPPINFRA	EQ	05-Jan-2022	64.30	63.75	73.00	62.00	69.25	69.20	69.77	2516864	1755.93	27245	790564	31.41
RPPL	EQ	05-Jan-2022	253.75	251.10	256.45	234.10	240.80	238.20	243.62	37123	90.44	2138	26347	70.97
RPSGVENT	EQ	05-Jan-2022	722.20	728.20	734.95	710.00	717.95	717.80	718.48	33315	239.36	2687	18749	56.28
RSSOFTWARE	EQ	05-Jan-2022	44.10	45.00	48.50	44.10	46.75	46.95	47.56	922388	438.71	7103	442484	47.97
RSWM	EQ	05-Jan-2022	488.35	487.80	498.00	475.10	477.65	477.00	490.77	153903	755.32	7759	58448	37.98
RSYSTEMS	EQ	05-Jan-2022	313.55	313.55	314.70	308.00	309.00	309.35	310.55	44855	139.30	4241	26501	59.08
RTNINDIA	EQ	05-Jan-2022	52.40	52.35	53.45	50.45	52.20	52.30	52.00	4601269	2392.88	14652	2649301	57.58
RTNPOWER	BE	05-Jan-2022	7.40	7.05	7.05	7.05	7.05	7.05	7.05	6923213	488.09	13564	-	-
RUBYMILLS	EQ	05-Jan-2022	266.65	265.25	284.40	265.00	274.00	274.35	277.00	28553	79.09	1192	13228	46.33
RUCHI	EQ	05-Jan-2022	856.80	856.80	860.00	849.00	854.30	852.10	853.19	12772	108.97	1136	7542	59.05
RUCHINFRA	BE	05-Jan-2022	11.00	11.55	11.55	11.55	11.55	11.55	11.55	148512	17.15	225	-	-
RUCHIRA	EQ	05-Jan-2022	83.30	84.60	86.80	82.15	84.10	83.85	85.20	226351	192.86	3518	100356	44.34
RUPA	EQ	05-Jan-2022	439.85	440.80	443.30	437.15	440.45	438.25	440.02	98752	434.53	4614	49052	49.67
RUSHIL	EQ	05-Jan-2022	369.75	370.00	374.90	356.00	369.00	361.95	363.01	76974	279.42	3218	36950	48.00
RVHL	EQ	05-Jan-2022	29.95	28.50	28.55	28.50	28.50	28.50	28.50	71851	20.48	210	55459	77.19
RVNL	EQ	05-Jan-2022	35.25	35.15	35.30	34.75	34.90	34.85	34.93	2637704	921.40	9911	1232668	46.73
SABEVENTS	BE	05-Jan-2022	21.10	22.15	22.15	22.15	22.15	22.15	22.15	16624	3.68	108	-	-
SADBHAV	EQ	05-Jan-2022	39.05	39.00	39.20	38.70	38.80	38.80	38.92	306341	119.23	2008	183087	59.77
SADBHIN	EQ	05-Jan-2022	15.85	16.05	16.05	15.25	15.30	15.30	15.49	700521	108.54	1608	491669	70.19
SAFARI	EQ	05-Jan-2022	897.90	899.95	900.00	882.05	883.65	885.50	892.83	6331	56.53	1987	3835	60.57
SAGARDEEP	BE	05-Jan-2022	48.15	46.10	48.90	46.00	48.70	48.40	47.29	18111	8.57	432	-	-
SAGCEM	EQ	05-Jan-2022	268.60	266.20	273.40	262.50	264.90	264.20	268.26	93128	249.82	4382	51446	55.24
SAIL	EQ	05-Jan-2022	109.85	109.65	113.65	108.90	112.95	113.00	111.65	40582366	45311.21	108583	15121335	37.26
SAKAR	EQ	05-Jan-2022	156.75	156.75	158.10	150.35	152.00	152.70	153.35	41527	63.68	1029	19917	47.96
SAKHTISUG	EQ	05-Jan-2022	16.90	17.00	18.50	16.90	18.00	17.75	17.91	1836285	328.95	5507	938725	51.12
SAKSOFT	EQ	05-Jan-2022	1000.30	998.00	1010.00	986.00	992.00	987.90	993.79	17175	170.68	2288	8579	49.95
SAKUMA	EQ	05-Jan-2022	13.25	13.40	13.70	13.10	13.50	13.45	13.36	441213	58.95	1180	273910	62.08
SALASAR	EQ	05-Jan-2022	252.90	255.00	262.00	247.65	259.25	259.75	256.08	130681	334.65	4005	83398	63.82
SALONA	EQ	05-Jan-2022	268.20	268.00	275.90	256.20	256.55	260.20	263.19	34898	91.85	2270	16465	47.18
SALSTEEL	EQ	05-Jan-2022	13.40	13.85	13.85	12.80	13.15	13.10	13.15	918084	120.70	2879	503269	54.82
SALZERELEC	EQ	05-Jan-2022	197.65	197.00	197.50	192.95	195.30	194.55	195.53	44799	87.59	1554	24445	54.57
SAMBHAAV	BE	05-Jan-2022	6.65	6.65	6.65	6.35	6.35	6.35	6.40	54152	3.47	234	-	-
SANCO	EQ	05-Jan-2022	16.20	17.80	17.80	16.55	17.80	17.80	17.51	1022100	179.01	2847	546376	53.46
SANDESH	EQ	05-Jan-2022	747.90	748.25	758.00	726.85	732.00	737.65	742.65	4058	30.14	461	2942	72.50
SANDHAR	EQ	05-Jan-2022	261.30	261.50	264.35	256.90	259.75	259.75	259.34	43774	113.53	2501	27892	63.72
SANGAMIND	EQ	05-Jan-2022	369.00	365.00	389.15	362.65	376.90	373.95	373.29	131650	491.43	7263	52046	39.53
SANGHIIND	EQ	05-Jan-2022	56.95	56.95	58.65	56.65	57.25	57.20	57.40	612473	351.57	4253	238424	38.93
SANGHVIMOV	EQ	05-Jan-2022	234.60	236.45	236.90	229.00	230.15	230.65	233.31	89153	208.00	4680	48827	54.77
SANGINITA	EQ	05-Jan-2022	27.90	29.25	29.25	28.55	29.25	29.25	29.24	72812	21.29	199	57731	79.29
SANOFI	EQ	05-Jan-2022	7697.75	7717.00	7717.00	7615.00	7633.00	7628.05	7648.21	6202	474.34	2298	3868	62.37
SANSERA	EQ	05-Jan-2022	774.50	769.10	777.25	769.10	776.75	774.95	774.95	27793	215.38	2272	17225	61.98
SANWARIA	BZ	05-Jan-2022	1.50	1.55	1.55	1.45	1.55	1.55	1.53	16004771	244.33	3392	-	-
SAPPHIRE	EQ	05-Jan-2022	1205.10	1203.00	1317.80	1185.75	1273.90	1268.40	1266.80	414699	5253.40	31792	164230	39.60
SARDAEN	EQ	05-Jan-2022	769.25	783.00	783.00	756.80	765.00	763.30	765.33	86176	659.53	4076	27236	31.61
SAREGAMA	BE	05-Jan-2022	5339.90	5458.00	5458.00	5251.00	5300.00	5298.80	5321.44	9069	482.60	1476	-	-
SARLAPOLY	EQ	05-Jan-2022	65.55	65.05	65.75	64.00	64.25	64.20	64.83	241296	156.44	2241	150429	62.34
SARVESHWAR	SM	05-Jan-2022	44.55	46.75	46.75	45.75	46.75	46.55	46.66	30400	14.18	19	27200	89.47
SASKEN	EQ	05-Jan-2022	1349.55	1332.00	1356.25	1316.10	1331.85	1322.00	1332.55	17902	238.55	2557	7346	41.03
SASTASUNDR	EQ	05-Jan-2022	484.60	475.55	508.80	475.55	508.80	508.80	505.42	117099	591.85	2255	84428	72.10
SATIA	EQ	05-Jan-2022	89.25	89.80	93.00	89.55	90.70	90.45	91.17	205164	187.04	2344	64577	31.48
SATIN	BE	05-Jan-2022	86.90	88.65	88.65	84.00	85.50	85.05	85.57	79967	68.43	457	-	-
SBC	EQ	05-Jan-2022	164.25	172.45	172.45	162.25	172.45	171.80	172.08	223913	385.30	2206	162355	72.51
SBCL	EQ	05-Jan-2022	391.25	399.00	399.50	377.50	379.00	379.20	386.02	40730	157.23	3158	26176	64.27
SBICARD	EQ	05-Jan-2022	934.50	937.65	941.80	931.05	937.10	935.40	936.99	692890	6492.32	22818	368191	53.14
SBIETFCON	EQ	05-Jan-2022	70.81	70.85	71.70	70.55	71.65	71.27	71.34	7302	5.21	172	6821	93.41
SBIETFIT	EQ	05-Jan-2022	400.83	403.99	403.99	393.10	395.99	395.53	395.98	20320	80.46	400	12435	61.20
SBIETFPB	EQ	05-Jan-2022	187.31	194.80	204.20	183.30	190.30	190.50	191.20	3543	6.77	114	1909	53.88
SBIETFQLTY	EQ	05-Jan-2022	158.38	157.05	161.90	157.00	158.74	158.67	158.57	1429	2.27	94	1032	72.22
SBILIFE	EQ	05-Jan-2022	1220.60	1215.00	1225.00	1213.75	1220.45	1219.85	1219.55	378090	4610.99	25241	171345	45.32
SBIN	EQ	05-Jan-2022	483.50	481.90	495.00	479.15	491.70	492.40	489.50	24694169	120879.16	240463	8282621	33.54
SCAPDVR	EQ	05-Jan-2022	10.75	11.25	11.25	11.15	11.25	11.25	11.25	331977	37.34	330	290651	87.55
SCHAEFFLER	EQ	05-Jan-2022	9298.05	9325.60	9529.45	9172.85	9458.00	9437.85	9343.87	21540	2012.67	7340	11582	53.77
SCHAND	EQ	05-Jan-2022	108.35	109.75	109.95	106.75	107.35	107.05	107.98	102752	110.95	3264	74392	72.40
SCHNEIDER	EQ	05-Jan-2022	107.65	107.90	112.80	107.25	109.30	109.30	110.36	939724	1037.12	13264	332521	35.38
SCI	EQ	05-Jan-2022	141.90	141.50	144.45	141.00	141.70	141.75	142.62	1834612	2616.52	13199	766410	41.78
SDBL	EQ	05-Jan-2022	42.30	42.10	46.50	40.90	45.95	45.45	45.45	1333236	605.93	5703	656680	49.25
SEAMECLTD	EQ	05-Jan-2022	1115.65	1066.05	1171.40	1066.05	1110.00	1111.25	1124.18	6762	76.02	399	5335	78.90
SECL	SM	05-Jan-2022	62.20	61.20	61.20	61.20	61.20	61.20	61.20	3000	1.84	1	3000	100.00
SECURCRED	SM	05-Jan-2022	66.00	67.90	67.90	66.00	66.00	66.00	66.95	1200	0.80	2	1200	100.00
SECURKLOUD	EQ	05-Jan-2022	141.20	141.30	142.55	138.10	140.00	138.95	139.53	42901	59.86	1109	25631	59.74
SEJALLTD	BE	05-Jan-2022	26.75	28.05	28.05	28.05	28.05	28.05	28.05	1	0.00	1	-	-
SELAN	EQ	05-Jan-2022	142.50	142.50	143.95	140.00	140.60	140.40	141.18	48049	67.83	1074	29260	60.90
SELMC	EQ	05-Jan-2022	46.60	48.90	48.90	48.90	48.90	48.90	48.90	42	0.02	8	42	100.00
SEPOWER	BE	05-Jan-2022	47.50	49.85	49.85	48.45	49.85	49.85	49.74	104096	51.78	675	-	-
SEQUENT	EQ	05-Jan-2022	166.60	166.25	169.40	163.40	168.00	167.90	166.90	1942423	3241.91	18294	808162	41.61
SERVOTECH	BE	05-Jan-2022	83.35	87.50	87.50	87.45	87.50	87.50	87.50	75665	66.21	209	-	-
SESHAPAPER	EQ	05-Jan-2022	149.35	150.10	173.20	149.35	163.80	164.00	167.86	1191098	1999.36	26235	212741	17.86
SETCO	EQ	05-Jan-2022	17.75	17.90	17.90	17.20	17.60	17.65	17.61	103172	18.17	619	65821	63.80
SETF10GILT	EQ	05-Jan-2022	206.40	206.39	206.39	204.10	206.39	206.39	205.70	106	0.22	7	74	69.81
SETFGOLD	EQ	05-Jan-2022	4254.50	4241.35	4289.00	4241.00	4266.80	4259.95	4264.44	2888	123.16	735	1477	51.14
SETFNIF50	EQ	05-Jan-2022	181.99	182.20	183.25	180.55	182.66	182.88	182.52	113290	206.78	1554	75866	66.97
SETFNIFBK	EQ	05-Jan-2022	367.85	368.00	377.40	368.00	375.50	376.01	374.11	59041	220.88	1042	38429	65.09
SETFNN50	EQ	05-Jan-2022	442.72	443.00	450.00	440.11	442.99	442.57	443.36	4899	21.72	372	3457	70.57
SETUINFRA	BE	05-Jan-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	57125	1.80	48	-	-
SEYAIND	EQ	05-Jan-2022	58.15	59.30	59.45	57.50	58.85	58.95	58.65	32973	19.34	389	22874	69.37
SFL	EQ	05-Jan-2022	3300.05	3338.00	3338.00	3260.00	3307.00	3297.95	3291.30	22846	751.93	8945	15437	67.57
SGBAPR28I	GB	05-Jan-2022	4653.69	4650.00	4689.00	4649.00	4655.00	4655.01	4660.35	445	20.74	40	431	96.85
SGBAUG24	GB	05-Jan-2022	4682.46	4699.00	4713.00	4665.05	4697.80	4697.80	4680.99	651	30.47	46	577	88.63
SGBAUG27	GB	05-Jan-2022	4680.00	4734.99	4734.99	4675.00	4714.90	4714.90	4711.19	222	10.46	15	222	100.00
SGBAUG28V	GB	05-Jan-2022	4762.72	4798.00	4798.00	4763.00	4770.02	4782.08	4779.07	1043	49.85	95	859	82.36
SGBAUG29V	GB	05-Jan-2022	4680.00	4680.00	4685.00	4660.00	4662.01	4662.81	4666.72	600	28.00	66	537	89.50
SGBD29VIII	GB	05-Jan-2022	4696.00	4690.00	4700.00	4670.00	4699.00	4692.15	4694.50	77	3.61	29	77	100.00
SGBDC27VII	GB	05-Jan-2022	4650.00	4775.00	4775.00	4636.05	4636.05	4644.18	4648.09	32	1.49	7	32	100.00
SGBDEC2513	GB	05-Jan-2022	4670.00	4647.00	4647.00	4647.00	4647.00	4647.00	4647.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	05-Jan-2022	4743.00	4641.60	4641.60	4641.00	4641.00	4641.00	4641.30	10	0.46	2	10	100.00
SGBFEB24	GB	05-Jan-2022	4696.56	4709.99	4709.99	4690.00	4699.99	4699.99	4699.56	58	2.73	9	58	100.00
SGBFEB29XI	GB	05-Jan-2022	4686.00	4667.01	4711.00	4667.01	4680.00	4680.03	4687.62	179	8.39	30	166	92.74
SGBJ28VIII	GB	05-Jan-2022	4655.00	4740.00	4740.00	4644.01	4644.01	4644.01	4667.45	9	0.42	5	8	88.89
SGBJAN26	GB	05-Jan-2022	4646.05	4650.00	4650.00	4620.00	4650.00	4650.00	4648.17	42	1.95	13	42	100.00
SGBJAN27	GB	05-Jan-2022	4652.01	4730.00	4730.00	4730.00	4730.00	4730.00	4730.00	2	0.09	1	2	100.00
SGBJAN29IX	GB	05-Jan-2022	4685.00	4685.00	4686.00	4660.00	4679.99	4677.78	4673.44	404	18.88	81	395	97.77
SGBJAN29X	GB	05-Jan-2022	4725.00	4714.00	4759.00	4714.00	4720.00	4720.02	4724.73	78	3.69	17	75	96.15
SGBJU29III	GB	05-Jan-2022	4660.00	4670.00	4676.99	4631.00	4660.50	4660.26	4650.38	408	18.97	54	345	84.56
SGBJUL25	GB	05-Jan-2022	4646.00	4640.00	4680.00	4626.00	4650.01	4653.38	4653.29	38	1.77	9	20	52.63
SGBJUL27	GB	05-Jan-2022	4660.00	4645.00	4670.00	4645.00	4660.00	4656.15	4658.41	158	7.36	11	138	87.34
SGBJUL28IV	GB	05-Jan-2022	4699.00	4700.00	4703.00	4691.02	4699.99	4699.99	4696.73	371	17.42	57	371	100.00
SGBJUL29IV	GB	05-Jan-2022	4700.00	4700.00	4700.00	4662.00	4690.50	4690.50	4691.39	182	8.54	25	164	90.11
SGBJUN27	GB	05-Jan-2022	4645.00	4651.00	4723.69	4650.00	4650.00	4650.00	4657.87	10	0.47	4	10	100.00
SGBJUN28	GB	05-Jan-2022	4648.64	4648.64	4671.50	4648.00	4670.00	4667.39	4659.45	314	14.63	34	300	95.54
SGBJUN29II	GB	05-Jan-2022	4653.26	4652.00	4668.95	4651.50	4657.99	4656.79	4657.32	58	2.70	15	51	87.93
SGBMAR24	GB	05-Jan-2022	4690.00	4680.00	4691.00	4680.00	4691.00	4691.00	4684.19	31	1.45	3	21	67.74
SGBMAR25	GB	05-Jan-2022	4655.00	4655.00	4680.00	4642.00	4646.00	4646.00	4654.20	65	3.03	14	51	78.46
SGBMAR28X	GB	05-Jan-2022	4660.00	4659.00	4659.00	4637.00	4650.00	4649.72	4656.25	186	8.66	110	177	95.16
SGBMAY25	GB	05-Jan-2022	4646.00	4650.00	4653.00	4650.00	4650.00	4650.00	4650.08	171	7.95	14	171	100.00
SGBMAY26	GB	05-Jan-2022	4743.70	4743.70	4743.70	4743.70	4743.70	4743.70	4743.70	4	0.19	1	4	100.00
SGBMAY28	GB	05-Jan-2022	4647.23	4648.00	4649.00	4620.00	4637.00	4633.30	4637.00	741	34.36	179	655	88.39
SGBMAY29I	GB	05-Jan-2022	4668.50	4668.70	4673.00	4655.00	4655.00	4657.81	4663.48	360	16.79	70	304	84.44
SGBMR29XII	GB	05-Jan-2022	4657.64	4658.00	4669.00	4646.10	4660.00	4655.43	4656.49	585	27.24	182	570	97.44
SGBN28VIII	GB	05-Jan-2022	4707.00	4680.00	4721.00	4680.00	4707.00	4707.00	4701.97	149	7.01	25	145	97.32
SGBNOV23	GB	05-Jan-2022	4759.99	4750.00	4750.00	4720.00	4740.00	4740.00	4743.84	137	6.50	12	136	99.27
SGBNOV24	GB	05-Jan-2022	4682.08	4655.00	4675.00	4652.00	4657.02	4658.88	4657.11	353	16.44	12	353	100.00
SGBNOV25	GB	05-Jan-2022	4650.00	4655.00	4655.00	4655.00	4655.00	4655.00	4655.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	05-Jan-2022	4651.00	4643.00	4643.00	4643.00	4643.00	4643.00	4643.00	1	0.05	1	1	100.00
SGBNV29VII	GB	05-Jan-2022	4665.44	4675.00	4710.00	4661.01	4685.00	4685.00	4676.99	226	10.57	122	182	80.53
SGBOC28VII	GB	05-Jan-2022	4700.00	4720.00	4720.00	4685.00	4685.00	4685.00	4687.37	243	11.39	22	218	89.71
SGBOCT25	GB	05-Jan-2022	4700.00	4736.00	4739.99	4736.00	4739.99	4739.99	4738.00	2	0.09	2	2	100.00
SGBOCT25IV	GB	05-Jan-2022	4660.00	4660.00	4665.00	4660.00	4665.00	4665.00	4661.88	8	0.37	5	8	100.00
SGBOCT25V	GB	05-Jan-2022	4710.00	4709.00	4709.00	4709.00	4709.00	4709.00	4709.00	4	0.19	1	4	100.00
SGBOCT27	GB	05-Jan-2022	4650.15	4651.00	4652.00	4651.00	4652.00	4652.00	4651.83	6	0.28	2	6	100.00
SGBOCT27VI	GB	05-Jan-2022	4645.37	4680.00	4681.00	4680.00	4681.00	4681.00	4680.06	49	2.29	7	49	100.00
SGBSEP24	GB	05-Jan-2022	4661.00	4661.00	4695.00	4656.01	4670.00	4670.00	4667.72	87	4.06	15	77	88.51
SGBSEP27	GB	05-Jan-2022	4661.55	4700.00	4700.00	4651.01	4651.01	4651.01	4696.23	13	0.61	3	13	100.00
SGBSEP28VI	GB	05-Jan-2022	4700.00	4695.00	4760.00	4695.00	4750.00	4708.33	4726.49	324	15.31	42	297	91.67
SGBSEP29VI	GB	05-Jan-2022	4644.59	4682.00	4682.00	4646.00	4668.00	4655.25	4658.32	401	18.68	55	312	77.81
SGIL	EQ	05-Jan-2022	172.70	174.00	174.00	168.40	170.40	169.70	170.25	14492	24.67	528	9201	63.49
SGL	EQ	05-Jan-2022	25.95	27.20	27.20	25.50	27.20	27.00	27.11	264168	71.63	910	162737	61.60
SHAHALLOYS	EQ	05-Jan-2022	52.35	54.90	54.90	49.75	49.85	50.00	50.83	61465	31.24	595	37198	60.52
SHAKTIPUMP	EQ	05-Jan-2022	693.85	692.00	692.00	665.60	669.00	668.00	671.67	74508	500.44	6210	36314	48.74
SHALBY	EQ	05-Jan-2022	140.90	141.65	141.85	136.30	137.00	137.50	139.16	194332	270.44	4189	112698	57.99
SHALPAINTS	EQ	05-Jan-2022	112.65	113.65	114.50	109.90	111.15	111.10	111.80	183745	205.43	3526	94560	51.46
SHANKARA	EQ	05-Jan-2022	531.40	526.50	543.40	526.50	534.00	535.60	535.81	40578	217.42	2863	14545	35.84
SHANTI	BE	05-Jan-2022	20.00	19.25	20.40	19.25	19.75	19.75	19.92	2521	0.50	9	-	-
SHANTIGEAR	EQ	05-Jan-2022	154.15	155.85	157.90	152.30	153.90	154.00	155.30	71690	111.34	1803	37915	52.89
SHARDACROP	EQ	05-Jan-2022	357.55	360.00	363.00	353.25	354.00	353.95	358.69	145884	523.28	5117	76448	52.40
SHARDAMOTR	EQ	05-Jan-2022	867.55	870.00	942.35	850.00	905.10	902.65	901.86	69522	626.99	7697	25877	37.22
SHAREINDIA	EQ	05-Jan-2022	1071.95	1072.00	1090.00	1055.00	1085.00	1074.35	1071.91	31566	338.36	3427	17320	54.87
SHARIABEES	EQ	05-Jan-2022	465.86	474.48	474.48	461.63	464.76	462.17	463.47	1025	4.75	64	489	47.71
SHEMAROO	EQ	05-Jan-2022	122.45	124.70	124.70	120.75	122.95	122.95	122.54	29881	36.62	708	22506	75.32
SHIL	EQ	05-Jan-2022	423.85	421.00	424.00	408.00	411.00	411.20	411.79	68872	283.61	4091	52295	75.93
SHILPAMED	EQ	05-Jan-2022	584.10	580.00	589.05	570.10	570.55	572.95	579.48	148226	858.94	5365	44632	30.11
SHIVALIK	EQ	05-Jan-2022	1098.05	1095.10	1179.90	1095.10	1179.90	1167.40	1150.39	50098	576.32	5695	27642	55.18
SHIVAM-RE	BE	05-Jan-2022	34.40	45.90	48.15	40.00	48.15	48.15	47.73	344090	164.24	3332	-	-
SHIVAMAUTO	EQ	05-Jan-2022	35.15	36.90	36.90	36.50	36.90	36.90	36.88	173775	64.10	559	132547	76.28
SHIVAMILLS	EQ	05-Jan-2022	149.85	150.00	156.65	150.00	150.10	151.85	153.24	29877	45.78	789	17391	58.21
SHIVATEX	EQ	05-Jan-2022	241.60	240.00	247.95	238.25	240.00	239.30	243.07	12913	31.39	581	6524	50.52
SHK	EQ	05-Jan-2022	164.85	164.85	168.45	163.35	166.50	165.45	165.92	378831	628.54	8634	189298	49.97
SHOPERSTOP	EQ	05-Jan-2022	329.45	327.60	334.65	321.20	325.75	325.55	327.90	114569	375.67	5906	53838	46.99
SHRADHA	EQ	05-Jan-2022	58.15	58.00	59.70	55.35	57.40	57.30	56.97	13478	7.68	291	4720	35.02
SHREDIGCEM	EQ	05-Jan-2022	73.85	73.85	79.45	73.55	77.80	77.60	77.66	1528437	1186.92	11517	467202	30.57
SHREECEM	EQ	05-Jan-2022	26954.10	26902.00	27300.00	26850.20	27154.50	27214.65	27150.48	17262	4686.72	6519	6858	39.73
SHREEPUSHK	EQ	05-Jan-2022	222.55	225.00	235.00	219.95	231.60	231.70	226.54	163887	371.27	3648	98413	60.05
SHREERAMA	EQ	05-Jan-2022	20.80	23.00	23.50	21.05	21.50	21.45	21.98	816610	179.50	4265	422019	51.68
SHRENIK	EQ	05-Jan-2022	3.85	3.70	3.80	3.70	3.70	3.70	3.71	26039647	966.56	13742	20263530	77.82
SHREYANIND	EQ	05-Jan-2022	100.80	101.50	120.95	100.55	120.95	120.65	118.02	899580	1061.70	7509	218383	24.28
SHREYAS	EQ	05-Jan-2022	245.10	245.10	248.70	237.30	238.05	240.00	241.93	37825	91.51	1544	24425	64.57
SHRIPISTON	BE	05-Jan-2022	850.75	850.75	863.50	833.00	863.50	849.70	847.02	304	2.57	20	-	-
SHRIRAMCIT	EQ	05-Jan-2022	1827.05	1822.00	1847.55	1801.20	1806.05	1812.45	1823.21	31978	583.03	3496	8106	25.35
SHRIRAMEPC	EQ	05-Jan-2022	11.00	10.55	11.55	10.45	11.55	11.55	10.92	12461392	1360.38	8441	4545759	36.48
SHRIRAMPPS	EQ	05-Jan-2022	86.45	86.45	86.60	85.35	86.00	86.00	86.05	971493	836.01	4835	591465	60.88
SHUBHLAXMI	SM	05-Jan-2022	17.35	17.00	17.00	16.50	16.50	16.50	16.63	11000	1.83	11	9000	81.82
SHYAMCENT	EQ	05-Jan-2022	16.55	16.70	17.30	16.00	17.15	17.00	16.44	443875	72.97	1488	347047	78.19
SHYAMMETL	EQ	05-Jan-2022	334.10	335.60	344.70	334.35	343.40	343.35	340.79	472533	1610.36	11077	212925	45.06
SICAL	EQ	05-Jan-2022	15.65	15.75	15.80	15.00	15.10	15.10	15.30	427550	65.41	881	257479	60.22
SIEMENS	EQ	05-Jan-2022	2357.30	2356.65	2369.05	2312.05	2315.00	2324.35	2334.92	357075	8337.41	16918	213347	59.75
SIGACHI	EQ	05-Jan-2022	390.95	390.00	396.80	385.60	386.00	386.80	389.77	292947	1141.82	11664	132974	45.39
SIGIND	EQ	05-Jan-2022	44.55	44.55	47.20	44.10	45.15	45.75	46.01	161042	74.10	1156	91366	56.73
SIGMA	SM	05-Jan-2022	533.10	530.00	530.00	530.00	530.00	530.00	530.00	600	3.18	1	600	100.00
SIKKO	EQ	05-Jan-2022	68.70	66.05	68.95	66.05	66.40	66.70	66.95	6752	4.52	99	3746	55.48
SIL	BE	05-Jan-2022	15.70	16.25	16.30	15.65	16.00	16.00	15.97	7550	1.21	58	-	-
SILGO	EQ	05-Jan-2022	34.90	35.30	35.30	32.30	32.65	32.80	33.44	83659	27.98	695	46404	55.47
SILINV	EQ	05-Jan-2022	310.10	306.05	318.00	303.00	311.10	314.30	312.56	2974	9.30	291	2046	68.80
SILLYMONKS	EQ	05-Jan-2022	24.65	24.90	24.90	23.55	23.85	23.80	23.98	4858	1.16	65	4036	83.08
SILVERTUC	SM	05-Jan-2022	148.80	148.00	154.00	148.00	150.00	150.00	149.81	15000	22.47	14	10000	66.67
SIMBHALS	EQ	05-Jan-2022	21.25	22.30	22.30	22.30	22.30	22.30	22.30	60317	13.45	155	50232	83.28
SIMPLEXINF	EQ	05-Jan-2022	43.60	42.55	44.05	41.45	43.20	43.15	43.01	112586	48.43	683	70674	62.77
SINTERCOM	EQ	05-Jan-2022	91.10	90.40	91.10	86.45	86.60	87.80	89.03	11793	10.50	246	7527	63.83
SINTEX	BE	05-Jan-2022	18.45	17.55	17.55	17.55	17.55	17.55	17.55	2199664	386.04	7447	-	-
SIRCA	EQ	05-Jan-2022	529.45	541.00	541.00	518.20	524.70	523.25	529.75	28061	148.65	2041	14544	51.83
SIS	EQ	05-Jan-2022	464.35	461.50	472.80	454.15	459.10	457.55	464.28	448894	2084.14	9418	373971	83.31
SITINET	BE	05-Jan-2022	4.65	4.45	4.45	4.45	4.45	4.45	4.45	3021096	134.44	3858	-	-
SIYSIL	EQ	05-Jan-2022	440.20	436.10	450.45	435.65	444.00	444.90	444.77	89001	395.85	5369	37714	42.37
SJS	EQ	05-Jan-2022	367.00	367.10	370.00	356.45	359.50	358.95	361.07	96423	348.16	7822	48209	50.00
SJVN	EQ	05-Jan-2022	30.40	30.50	30.50	29.85	30.00	29.95	30.01	2687534	806.59	8201	1260087	46.89
SKFINDIA	EQ	05-Jan-2022	3809.00	3828.05	3890.00	3781.35	3811.00	3838.10	3839.44	51771	1987.72	5985	31159	60.19
SKIPPER	EQ	05-Jan-2022	76.95	78.45	79.10	76.05	77.15	77.00	77.88	125896	98.05	1673	52298	41.54
SKMEGGPROD	EQ	05-Jan-2022	74.70	74.95	80.90	74.70	80.00	80.10	79.44	988785	785.48	10113	418952	42.37
SKSTEXTILE	SM	05-Jan-2022	22.80	21.70	21.70	21.70	21.70	21.70	21.70	1000	0.22	1	1000	100.00
SMARTLINK	EQ	05-Jan-2022	230.15	218.65	222.85	218.65	218.65	218.65	219.11	46316	101.48	644	35860	77.42
SMCGLOBAL	EQ	05-Jan-2022	77.20	77.85	77.85	76.25	77.05	77.10	77.02	71974	55.44	894	39956	55.51
SMLISUZU	EQ	05-Jan-2022	673.60	670.00	677.95	664.25	665.30	667.35	669.60	22233	148.87	1717	9082	40.85
SMLT	EQ	05-Jan-2022	119.45	124.00	124.00	116.30	117.55	117.90	119.34	16591	19.80	488	11572	69.75
SMSLIFE	EQ	05-Jan-2022	742.45	744.20	744.20	733.25	739.95	737.15	739.21	2575	19.03	247	1773	68.85
SMSPHARMA	EQ	05-Jan-2022	138.75	139.00	139.55	133.45	134.95	135.00	136.74	117299	160.40	2198	64832	55.27
SMVD	SM	05-Jan-2022	27.00	25.75	25.75	25.75	25.75	25.75	25.75	4000	1.03	1	4000	100.00
SNOWMAN	EQ	05-Jan-2022	40.70	40.70	41.10	40.50	40.70	40.65	40.74	387261	157.75	2552	199767	51.58
SOBHA	EQ	05-Jan-2022	881.85	880.00	886.85	855.00	863.50	860.75	866.22	275923	2390.10	16146	106749	38.69
SOLARA	EQ	05-Jan-2022	1077.05	1085.00	1123.30	1057.05	1094.00	1092.90	1081.40	166184	1797.11	12652	60922	36.66
SOLARINDS	EQ	05-Jan-2022	2374.90	2392.00	2392.00	2352.95	2370.00	2368.55	2368.11	16281	385.55	3575	6947	42.67
SOLEX	SM	05-Jan-2022	97.80	97.95	102.50	97.00	101.00	101.00	100.51	64000	64.33	31	40000	62.50
SOMANYCERA	EQ	05-Jan-2022	907.85	907.00	919.95	891.05	904.00	906.85	907.66	19787	179.60	2364	10894	55.06
SOMICONVEY	EQ	05-Jan-2022	40.75	40.35	41.90	40.25	40.65	40.80	41.09	17334	7.12	378	6510	37.56
SONACOMS	EQ	05-Jan-2022	754.15	753.00	755.00	736.00	740.00	738.45	741.72	859528	6375.29	30251	364540	42.41
SONAMCLOCK	SM	05-Jan-2022	71.25	72.00	72.10	72.00	72.10	72.10	72.05	9000	6.48	3	0	0.00
SONATSOFTW	EQ	05-Jan-2022	869.65	869.10	898.90	866.20	885.00	883.45	883.89	282383	2495.95	18248	95647	33.87
SORILINFRA	EQ	05-Jan-2022	103.15	102.20	108.80	102.20	106.80	104.70	105.63	91635	96.79	1912	27671	30.20
SOTL	EQ	05-Jan-2022	1135.55	1135.55	1190.00	1123.45	1184.85	1174.85	1172.96	44686	524.15	5105	22414	50.16
SOUTHBANK	EQ	05-Jan-2022	9.25	9.25	9.30	9.10	9.15	9.15	9.19	9211136	846.35	38378	3797421	41.23
SOUTHWEST	EQ	05-Jan-2022	146.00	147.00	147.00	140.10	142.75	142.15	142.47	69639	99.21	262	11801	16.95
SPAL	EQ	05-Jan-2022	444.75	447.00	455.00	444.75	446.00	447.40	449.34	103573	465.40	7284	56634	54.68
SPANDANA	EQ	05-Jan-2022	436.50	439.35	459.95	390.00	421.40	415.00	429.25	621319	2666.99	23583	251351	40.45
SPARC	EQ	05-Jan-2022	294.20	290.25	301.90	290.00	295.25	295.90	296.33	1030731	3054.39	13982	300252	29.13
SPECIALITY	EQ	05-Jan-2022	92.10	92.10	93.20	90.85	90.85	91.50	91.97	48463	44.57	954	31011	63.99
SPENCERS	EQ	05-Jan-2022	104.65	105.00	108.00	104.60	106.20	106.25	106.47	301868	321.40	5187	135939	45.03
SPENTEX	BZ	05-Jan-2022	4.10	3.90	4.30	3.90	3.95	4.05	4.08	286335	11.68	342	-	-
SPIC	EQ	05-Jan-2022	56.80	56.75	58.00	56.50	56.60	56.65	57.06	754481	430.52	4563	365750	48.48
SPICEJET	EQ	05-Jan-2022	67.35	67.00	67.20	65.90	66.10	66.15	66.42	2539027	1686.41	13942	899682	35.43
SPLIL	EQ	05-Jan-2022	51.55	52.85	53.90	51.60	52.45	51.95	52.68	207388	109.25	2216	93457	45.06
SPMLINFRA	EQ	05-Jan-2022	29.90	31.35	31.35	30.10	31.35	31.35	31.34	270427	84.74	314	165217	61.09
SPTL	EQ	05-Jan-2022	12.95	12.45	12.55	12.35	12.35	12.35	12.36	2267670	280.37	3476	1577852	69.58
SREEL	EQ	05-Jan-2022	176.90	179.90	181.00	175.55	178.00	177.50	177.85	3233	5.75	167	2279	70.49
SREIBNPNCD	N9	05-Jan-2022	270.00	275.00	275.00	270.00	270.00	270.00	270.83	24	0.07	2	24	100.00
SREIBNPNCD	NJ	05-Jan-2022	250.00	235.00	240.00	235.00	240.00	240.00	237.78	45	0.11	3	45	100.00
SREIBNPNCD	NL	05-Jan-2022	261.00	261.00	261.00	258.00	258.00	258.00	258.40	189	0.49	5	189	100.00
SREIBNPNCD	NO	05-Jan-2022	155.00	160.00	160.01	160.00	160.00	160.00	160.00	350	0.56	4	200	57.14
SREIBNPNCD	NP	05-Jan-2022	160.00	165.00	165.00	165.00	165.00	165.00	165.00	50	0.08	1	50	100.00
SREIBNPNCD	Y7	05-Jan-2022	250.00	250.00	250.00	250.00	250.00	250.00	250.00	51	0.13	1	51	100.00
SREIBNPNCD	Y8	05-Jan-2022	268.72	245.00	245.00	245.00	245.00	245.00	245.00	2	0.00	1	2	100.00
SREINFRA	EQ	05-Jan-2022	5.65	5.60	5.90	5.55	5.90	5.90	5.85	2881189	168.58	3190	2216989	76.95
SRF	EQ	05-Jan-2022	2429.25	2428.00	2440.00	2371.00	2435.00	2416.60	2406.47	578855	13929.97	35967	253080	43.72
SRHHYPOLTD	EQ	05-Jan-2022	335.25	338.95	339.70	327.65	331.30	331.90	332.51	8310	27.63	643	4606	55.43
SRIPIPES	EQ	05-Jan-2022	205.30	206.70	208.90	201.10	202.50	202.15	204.96	42700	87.52	1324	20588	48.22
SRIRAM	SM	05-Jan-2022	10.00	10.00	10.35	10.00	10.35	10.35	10.18	12000	1.22	2	12000	100.00
SRPL	BE	05-Jan-2022	41.95	41.95	44.00	39.90	44.00	44.00	43.56	33778	14.71	134	-	-
SRTRANSFIN	EQ	05-Jan-2022	1252.95	1252.95	1276.75	1245.00	1251.00	1249.80	1258.74	841324	10590.05	32487	198712	23.62
SRTRANSFIN	YH	05-Jan-2022	1015.00	1015.00	1018.00	1015.00	1016.00	1016.00	1016.49	202	2.05	9	202	100.00
SRTRANSFIN	YI	05-Jan-2022	1073.75	1045.00	1045.00	1042.00	1042.00	1042.00	1042.78	100	1.04	3	100	100.00
SRTRANSFIN	YK	05-Jan-2022	1057.50	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	1	50	100.00
SRTRANSFIN	YN	05-Jan-2022	1381.00	1381.00	1390.00	1381.00	1381.00	1381.00	1384.00	15	0.21	3	10	66.67
SRTRANSFIN	YO	05-Jan-2022	1024.00	1017.50	1017.50	1016.90	1017.00	1016.99	1017.06	425	4.32	9	425	100.00
SRTRANSFIN	YV	05-Jan-2022	1040.00	1043.00	1110.00	1029.00	1048.60	1038.80	1052.63	20	0.21	5	19	95.00
SRTRANSFIN	YW	05-Jan-2022	1099.00	1098.50	1098.50	1061.00	1061.00	1061.00	1083.50	15	0.16	3	15	100.00
SRTRANSFIN	YX	05-Jan-2022	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	25	0.27	1	25	100.00
SRTRANSFIN	YY	05-Jan-2022	1126.50	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	77	0.82	1	77	100.00
SRTRANSFIN	Z1	05-Jan-2022	1296.00	1296.00	1296.00	1296.00	1296.00	1296.00	1296.00	100	1.30	1	100	100.00
SRTRANSFIN	Z4	05-Jan-2022	1000.50	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	100	1.03	2	100	100.00
SRTRANSFIN	Z9	05-Jan-2022	1075.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	10	0.11	1	10	100.00
SRTRANSFIN	ZA	05-Jan-2022	1251.52	1251.53	1251.53	1251.53	1251.53	1251.53	1251.53	50	0.63	1	50	100.00
SRTRANSFIN	ZC	05-Jan-2022	1311.46	1316.50	1316.50	1316.50	1316.50	1316.50	1316.50	129	1.70	2	129	100.00
SRTRANSFIN	ZD	05-Jan-2022	1015.00	1027.20	1029.99	1027.20	1029.98	1029.98	1029.62	120	1.24	3	120	100.00
SRTRANSFIN	ZF	05-Jan-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
SRTRANSFIN	ZH	05-Jan-2022	1095.71	1064.80	1082.80	1064.00	1082.80	1082.80	1071.44	530	5.68	10	300	56.60
SRTRANSFIN	ZJ	05-Jan-2022	1185.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	25	0.30	1	25	100.00
SSINFRA	SM	05-Jan-2022	11.15	11.70	11.70	11.70	11.70	11.70	11.70	3000	0.35	1	3000	100.00
SSWL	EQ	05-Jan-2022	850.30	855.00	864.00	840.45	855.90	855.40	854.36	35014	299.15	1701	28260	80.71
STAR	EQ	05-Jan-2022	449.35	450.70	458.45	445.40	447.95	447.85	452.13	929293	4201.63	24388	138967	14.95
STARCEMENT	EQ	05-Jan-2022	95.25	95.75	96.50	94.80	95.00	95.15	95.58	137039	130.98	1979	83430	60.88
STARHEALTH	EQ	05-Jan-2022	773.60	774.00	779.50	753.85	765.20	761.70	761.80	427959	3260.18	27104	268150	62.66
STARPAPER	EQ	05-Jan-2022	128.85	129.30	139.00	128.00	133.40	133.15	134.46	449469	604.35	9694	112723	25.08
STCINDIA	EQ	05-Jan-2022	104.95	105.20	114.90	103.75	107.85	107.95	110.18	449706	495.50	10610	107211	23.84
STEELCAS	EQ	05-Jan-2022	290.75	293.00	296.95	281.45	289.00	284.70	289.81	2105	6.10	235	1108	52.64
STEELCITY	EQ	05-Jan-2022	62.20	61.15	62.90	61.15	62.10	62.35	62.37	29155	18.19	342	21280	72.99
STEELXIND	BE	05-Jan-2022	197.55	207.00	207.40	195.00	206.00	206.90	205.91	778177	1602.37	2006	-	-
STEL	EQ	05-Jan-2022	158.00	158.05	159.55	156.00	158.00	157.20	157.48	6819	10.74	224	4367	64.04
STERTOOLS	EQ	05-Jan-2022	183.00	185.85	187.80	181.05	183.00	183.05	184.12	31928	58.79	757	18888	59.16
STLTECH	EQ	05-Jan-2022	281.00	281.80	285.50	279.00	279.80	280.40	282.72	1067393	3017.71	19819	648699	60.77
STOVEKRAFT	EQ	05-Jan-2022	999.60	999.70	1007.95	990.00	995.00	992.30	997.10	37043	369.35	3506	22456	60.62
STYLAMIND	EQ	05-Jan-2022	1094.60	1082.05	1102.00	1066.20	1093.00	1091.35	1086.23	2712	29.46	359	1622	59.81
SUBCAPCITY	BE	05-Jan-2022	20.85	20.85	21.85	20.85	20.85	21.75	21.70	106	0.02	4	-	-
SUBEXLTD	EQ	05-Jan-2022	53.30	53.05	54.15	52.50	52.95	52.90	53.14	4245621	2256.17	14251	1753381	41.30
SUBROS	EQ	05-Jan-2022	368.45	368.50	376.00	366.00	369.00	369.00	370.97	12362	45.86	702	5310	42.95
SUDARSCHEM	EQ	05-Jan-2022	571.70	574.60	582.65	571.00	577.00	575.35	575.75	62446	359.53	4150	26815	42.94
SUMEETINDS	EQ	05-Jan-2022	10.00	10.05	10.50	9.60	10.50	10.50	10.30	1681234	173.20	1325	1286882	76.54
SUMICHEM	EQ	05-Jan-2022	384.70	386.00	389.15	380.00	380.80	380.40	382.70	175026	669.82	6424	73072	41.75
SUMIT	EQ	05-Jan-2022	12.15	12.25	12.25	11.90	12.00	12.05	12.03	30495	3.67	147	20386	66.85
SUMMITSEC	EQ	05-Jan-2022	673.50	660.00	674.15	660.00	666.50	663.55	666.85	1558	10.39	227	1031	66.17
SUNCLAYLTD	EQ	05-Jan-2022	3869.00	3880.00	3905.00	3812.00	3816.00	3837.00	3848.64	2656	102.22	841	1355	51.02
SUNDARAM	BE	05-Jan-2022	4.50	4.55	4.70	4.30	4.70	4.70	4.45	3357877	149.42	2796	-	-
SUNDARMFIN	EQ	05-Jan-2022	2410.30	2400.00	2410.30	2328.95	2362.00	2362.15	2354.84	19317	454.89	4419	6682	34.59
SUNDARMHLD	EQ	05-Jan-2022	78.85	78.80	80.85	78.00	80.50	80.00	79.84	89257	71.27	990	66625	74.64
SUNDRMBRAK	EQ	05-Jan-2022	372.80	373.65	373.65	358.95	364.00	362.60	363.55	3343	12.15	219	1982	59.29
SUNDRMFAST	EQ	05-Jan-2022	894.75	890.00	915.05	873.60	891.35	899.15	886.64	158677	1406.89	5343	122712	77.33
SUNFLAG	EQ	05-Jan-2022	71.25	71.85	72.20	70.45	71.90	71.75	71.51	186807	133.58	2101	89949	48.15
SUNPHARMA	EQ	05-Jan-2022	837.70	840.00	844.55	830.65	837.15	835.10	836.77	2436343	20386.54	56965	951652	39.06
SUNTECK	EQ	05-Jan-2022	497.65	495.30	519.70	492.20	515.95	514.45	509.51	1733116	8830.36	34122	536874	30.98
SUNTV	EQ	05-Jan-2022	503.35	504.40	509.00	502.00	506.50	506.70	506.83	547743	2776.14	14327	97036	17.72
SUPERHOUSE	EQ	05-Jan-2022	170.85	171.60	172.90	167.65	168.00	168.35	170.03	12310	20.93	287	7443	60.46
SUPERSPIN	EQ	05-Jan-2022	11.90	12.00	12.00	10.80	11.45	11.35	11.31	340461	38.52	937	218308	64.12
SUPPETRO	EQ	05-Jan-2022	704.35	707.00	746.20	694.85	725.00	723.40	729.45	193248	1409.64	18218	78956	40.86
SUPRAJIT	EQ	05-Jan-2022	449.30	449.25	451.15	441.35	443.00	446.20	448.02	142679	639.23	7534	64202	45.00
SUPREMEENG	EQ	05-Jan-2022	23.60	23.00	24.75	22.45	24.75	24.75	24.15	804248	194.21	1634	453949	56.44
SUPREMEIND	EQ	05-Jan-2022	2226.25	2255.00	2259.90	2225.00	2225.00	2234.60	2246.77	222566	5000.55	4433	207839	93.38
SUPREMEINF	BE	05-Jan-2022	27.10	28.45	28.45	26.50	28.45	28.25	28.38	37722	10.71	88	-	-
SUPRIYA	EQ	05-Jan-2022	478.15	481.00	485.00	466.65	485.00	478.35	475.81	2087215	9931.11	37003	606893	29.08
SURANASOL	BE	05-Jan-2022	32.35	33.95	33.95	30.75	33.95	33.95	32.90	523987	172.41	4277	-	-
SURANAT&P	EQ	05-Jan-2022	11.60	12.15	12.15	11.60	12.15	12.15	12.11	1027836	124.46	1764	706582	68.74
SURANI	SM	05-Jan-2022	34.65	36.00	36.35	32.95	36.35	36.35	35.33	8000	2.83	4	4000	50.00
SURYALAXMI	EQ	05-Jan-2022	91.45	95.00	96.00	86.90	90.00	90.15	90.79	158018	143.46	1746	91985	58.21
SURYAROSNI	EQ	05-Jan-2022	513.45	517.90	522.90	499.75	504.95	504.95	512.27	378909	1941.05	15926	204418	53.95
SURYODAY	EQ	05-Jan-2022	144.85	145.90	146.70	144.00	144.30	144.20	144.99	114473	165.97	3052	79722	69.64
SUTLEJTEX	EQ	05-Jan-2022	83.95	84.00	87.40	83.10	84.65	85.00	85.68	397080	340.21	4910	215672	54.31
SUULD	EQ	05-Jan-2022	302.30	302.30	302.30	295.95	296.50	297.25	299.02	39847	119.15	1520	28399	71.27
SUVEN	EQ	05-Jan-2022	90.90	90.05	91.90	90.00	90.10	90.10	90.62	178671	161.92	2175	87020	48.70
SUVENPHAR	EQ	05-Jan-2022	488.20	490.80	494.60	485.60	489.20	490.25	489.65	186240	911.92	13078	114771	61.63
SUVIDHAA	EQ	05-Jan-2022	12.15	12.15	12.20	11.55	11.75	11.85	11.71	1971185	230.85	3104	1077510	54.66
SUZLON	EQ	05-Jan-2022	10.20	9.90	9.95	9.70	9.70	9.70	9.73	49630125	4830.42	59717	33120853	66.74
SVLL	SM	05-Jan-2022	112.00	110.00	110.00	110.00	110.00	110.00	110.00	3000	3.30	1	3000	100.00
SVPGLOB	EQ	05-Jan-2022	72.55	73.90	73.90	71.60	72.30	72.20	72.39	434550	314.57	3514	177870	40.93
SWANENERGY	EQ	05-Jan-2022	145.60	145.55	148.55	142.00	148.50	147.90	146.56	164858	241.61	2396	68064	41.29
SWARAJENG	EQ	05-Jan-2022	1631.70	1631.00	1650.00	1623.20	1639.90	1632.05	1635.37	4550	74.41	717	3347	73.56
SWELECTES	EQ	05-Jan-2022	304.15	304.05	320.00	300.00	306.00	305.65	310.18	105253	326.48	6646	39554	37.58
SWSOLAR	EQ	05-Jan-2022	383.50	383.45	386.80	381.20	381.35	382.25	383.23	596023	2284.16	11279	306594	51.44
SYMPHONY	EQ	05-Jan-2022	1012.50	1017.60	1017.60	1001.00	1001.20	1003.55	1006.52	10700	107.70	1671	5811	54.31
SYNGENE	EQ	05-Jan-2022	617.80	618.80	648.75	618.80	630.15	628.80	637.69	2094617	13357.14	44987	522433	24.94
TAINWALCHM	EQ	05-Jan-2022	71.70	69.70	71.90	69.35	71.50	70.85	70.51	3677	2.59	223	1670	45.42
TAJGVK	EQ	05-Jan-2022	130.50	130.05	130.05	127.20	128.00	128.05	128.79	85119	109.63	2921	45515	53.47
TAKE	EQ	05-Jan-2022	47.55	47.80	48.20	47.05	47.10	47.15	47.42	430220	203.99	2694	216653	50.36
TALBROAUTO	EQ	05-Jan-2022	438.25	457.00	525.90	454.05	512.80	517.50	496.74	1571666	7807.12	80600	340521	21.67
TANLA	EQ	05-Jan-2022	1799.75	1820.00	1824.90	1759.00	1775.35	1769.20	1782.59	244072	4350.79	20150	166292	68.13
TANTIACONS	BZ	05-Jan-2022	25.25	24.00	24.00	24.00	24.00	24.00	24.00	1398	0.34	19	-	-
TARACHAND	SM	05-Jan-2022	43.00	44.60	44.70	43.00	44.65	44.65	44.30	20000	8.86	9	14000	70.00
TARC	EQ	05-Jan-2022	50.90	51.00	51.00	49.45	49.65	50.05	50.15	1715405	860.25	5362	628401	36.63
TARMAT	EQ	05-Jan-2022	72.35	72.90	72.90	71.35	71.95	72.10	72.27	36305	26.24	731	15209	41.89
TARSONS	EQ	05-Jan-2022	630.00	644.70	646.80	629.20	637.80	636.65	637.42	163392	1041.50	9172	77179	47.24
TASTYBITE	EQ	05-Jan-2022	13620.70	13525.00	14440.00	13525.00	14010.00	14124.65	14094.98	5273	743.23	2545	1098	20.82
TATACAPHSG	N2	05-Jan-2022	1016.79	1015.00	1019.95	1015.00	1019.95	1019.95	1017.48	265	2.70	8	265	100.00
TATACAPHSG	N4	05-Jan-2022	1069.86	1045.00	1045.00	1038.30	1038.30	1038.30	1040.98	25	0.26	2	25	100.00
TATACAPHSG	N6	05-Jan-2022	1055.00	1058.80	1058.80	1055.00	1055.00	1055.00	1055.02	182	1.92	14	182	100.00
TATACHEM	EQ	05-Jan-2022	909.10	907.80	918.00	901.50	914.90	915.20	909.43	749483	6816.02	20742	176014	23.48
TATACOFFEE	EQ	05-Jan-2022	217.80	218.50	218.70	214.30	214.65	214.85	215.72	1350483	2913.26	12079	434596	32.18
TATACOMM	EQ	05-Jan-2022	1421.20	1421.00	1543.15	1405.55	1507.95	1502.25	1490.25	2827021	42129.64	85583	1145507	40.52
TATACONSUM	EQ	05-Jan-2022	738.85	740.25	743.50	726.50	733.50	733.60	731.26	2076552	15184.96	55714	1008543	48.57
TATAELXSI	EQ	05-Jan-2022	5977.75	6000.00	6027.00	5884.95	5975.00	5963.80	5953.49	106351	6331.59	18033	47846	44.99
TATAINVEST	EQ	05-Jan-2022	1411.95	1401.00	1452.00	1392.50	1423.55	1420.20	1423.17	37865	538.88	4876	15372	40.60
TATAMETALI	EQ	05-Jan-2022	859.35	860.00	882.00	859.15	878.65	875.75	869.94	82795	720.27	5874	36092	43.59
TATAMOTORS	EQ	05-Jan-2022	489.60	486.95	492.75	483.55	487.85	489.75	488.50	15420105	75327.01	166910	4185612	27.14
TATAMTRDVR	EQ	05-Jan-2022	244.50	243.15	245.60	240.15	242.80	243.65	243.17	2110241	5131.38	19898	983005	46.58
TATAPOWER	EQ	05-Jan-2022	226.30	226.40	226.55	223.00	223.30	223.50	224.11	17271276	38706.09	132531	4715062	27.30
TATASTEEL	EQ	05-Jan-2022	1148.80	1147.00	1180.80	1141.25	1176.00	1177.60	1166.60	6186176	72168.00	134032	1997541	32.29
TATASTLLP	EQ	05-Jan-2022	746.55	744.00	765.85	740.00	757.00	758.35	753.02	60812	457.93	4534	28417	46.73
TATVA	EQ	05-Jan-2022	2614.35	2628.60	2638.75	2560.00	2573.00	2575.20	2590.11	32074	830.75	5856	16532	51.54
TBZ	EQ	05-Jan-2022	80.40	80.80	84.80	80.15	82.30	82.30	82.85	417817	346.15	3871	188991	45.23
TCFSL	ND	05-Jan-2022	1058.09	1057.10	1064.00	1056.10	1063.99	1062.82	1059.83	1333	14.13	23	1088	81.62
TCFSL	NF	05-Jan-2022	1135.00	1140.90	1146.00	1137.95	1145.00	1145.00	1144.44	290	3.32	8	280	96.55
TCFSL	NH	05-Jan-2022	1040.00	1040.00	1040.00	1020.00	1035.00	1035.00	1026.49	650	6.67	7	650	100.00
TCFSL	NL	05-Jan-2022	1111.00	1113.00	1113.00	1113.00	1113.00	1113.00	1113.00	57	0.63	11	57	100.00
TCI	EQ	05-Jan-2022	773.50	772.40	775.00	757.30	771.65	771.45	767.67	112395	862.82	9339	30679	27.30
TCIDEVELOP	EQ	05-Jan-2022	337.40	337.75	337.80	332.85	337.75	335.60	336.33	229	0.77	42	151	65.94
TCIEXP	EQ	05-Jan-2022	2121.80	2150.00	2221.10	2082.00	2183.95	2191.00	2140.31	64036	1370.57	11807	25662	40.07
TCNSBRANDS	EQ	05-Jan-2022	783.80	790.00	791.50	770.00	773.50	773.70	779.47	13628	106.23	1537	6972	51.16
TCPLPACK	EQ	05-Jan-2022	535.45	540.00	577.00	530.00	543.00	552.45	558.91	33855	189.22	1718	15334	45.29
TCS	EQ	05-Jan-2022	3884.75	3865.00	3870.00	3812.40	3856.00	3860.95	3847.67	1733031	66681.32	136018	988277	57.03
TDPOWERSYS	EQ	05-Jan-2022	436.00	443.90	444.00	426.40	428.00	429.00	435.22	32002	139.28	3165	15417	48.18
TEAMLEASE	EQ	05-Jan-2022	4200.50	4160.05	4300.00	4055.55	4114.00	4104.95	4177.05	14565	608.39	4245	5255	36.08
TECH	EQ	05-Jan-2022	39.05	39.05	39.05	38.55	38.60	38.65	38.71	10552	4.08	153	9174	86.94
TECHIN	EQ	05-Jan-2022	9.15	9.50	9.55	8.70	8.85	9.05	9.04	103290	9.34	439	64344	62.29
TECHM	EQ	05-Jan-2022	1789.80	1779.95	1782.95	1733.00	1739.00	1737.55	1744.57	3138050	54745.53	120760	1571156	50.07
TECHNOE	EQ	05-Jan-2022	250.60	250.00	257.00	245.70	249.00	246.90	248.65	47212	117.39	1999	22169	46.96
TEGA	EQ	05-Jan-2022	598.05	595.00	603.00	590.55	594.00	593.85	595.51	231705	1379.81	9992	67559	29.16
TEJASNET	EQ	05-Jan-2022	425.00	425.00	435.95	419.45	430.05	430.15	427.65	265863	1136.96	6128	134315	50.52
TEMBO	EQ	05-Jan-2022	281.25	280.00	284.95	275.00	277.95	281.15	278.13	36215	100.73	303	7407	20.45
TERASOFT	EQ	05-Jan-2022	52.55	53.00	53.45	51.20	52.50	52.15	52.40	42011	22.02	700	28454	67.73
TEXINFRA	EQ	05-Jan-2022	67.60	67.35	69.50	66.50	68.10	67.90	68.04	129293	87.97	1588	70734	54.71
TEXMOPIPES	EQ	05-Jan-2022	69.80	72.75	72.80	70.45	70.80	70.80	71.48	305130	218.11	3860	152361	49.93
TEXRAIL	EQ	05-Jan-2022	32.70	33.00	35.70	32.55	34.55	34.55	34.48	3970811	1369.07	14516	2476949	62.38
TFCILTD	EQ	05-Jan-2022	62.25	62.00	62.00	60.25	60.35	60.45	60.81	107177	65.17	1232	63939	59.66
TFL	EQ	05-Jan-2022	8.85	9.25	9.25	9.25	9.25	9.25	9.25	3648	0.34	8	3648	100.00
TGBHOTELS	EQ	05-Jan-2022	9.40	9.30	9.50	9.05	9.20	9.30	9.29	33433	3.11	145	27928	83.53
THANGAMAYL	EQ	05-Jan-2022	1367.60	1370.00	1407.50	1345.00	1357.40	1356.95	1380.50	13644	188.36	1846	5072	37.17
THEINVEST	EQ	05-Jan-2022	100.80	103.50	109.70	100.00	106.50	106.00	105.93	44167	46.79	685	22199	50.26
THEJO	SM	05-Jan-2022	1106.70	1062.20	1148.00	1062.20	1130.00	1130.00	1125.78	3450	38.84	22	2700	78.26
THEMISMED	EQ	05-Jan-2022	994.55	1017.00	1039.95	990.00	1010.00	1010.95	1012.03	9850	99.68	532	7977	80.98
THERMAX	EQ	05-Jan-2022	1804.80	1865.00	1920.00	1823.05	1832.00	1838.75	1878.50	834696	15679.75	72973	96894	11.61
THOMASCOOK	EQ	05-Jan-2022	60.40	59.30	60.55	59.30	59.95	59.95	59.94	292477	175.31	2784	177533	60.70
THOMASCOTT	BE	05-Jan-2022	47.45	45.10	47.45	45.10	45.10	45.10	45.18	5825	2.63	88	-	-
THYROCARE	EQ	05-Jan-2022	1093.60	1102.00	1108.00	1070.00	1083.00	1084.60	1094.34	125775	1376.40	7595	77684	61.76
TI	BE	05-Jan-2022	99.70	99.95	101.95	95.10	100.20	99.80	99.53	289085	287.72	1522	-	-
TIDEWATER	EQ	05-Jan-2022	1494.65	1499.00	1695.30	1489.55	1604.85	1600.30	1643.32	250222	4111.95	29461	62411	24.94
TIIL	EQ	05-Jan-2022	806.35	801.75	820.00	801.75	804.00	803.50	806.64	5230	42.19	342	3650	69.79
TIINDIA	EQ	05-Jan-2022	1975.10	2020.50	2025.00	1883.30	1887.00	1901.30	1925.56	263145	5067.02	34194	114583	43.54
TIJARIA	EQ	05-Jan-2022	9.55	10.00	10.00	9.50	10.00	10.00	9.98	198482	19.81	391	180694	91.04
TIL	EQ	05-Jan-2022	141.05	143.40	143.55	140.20	141.25	141.35	142.00	11571	16.43	309	7773	67.18
TIMESGTY	EQ	05-Jan-2022	51.00	52.80	55.10	50.00	53.95	53.75	53.14	80607	42.84	1060	38025	47.17
TIMETECHNO	EQ	05-Jan-2022	77.00	78.45	78.45	76.00	76.40	76.30	76.87	571150	439.02	5245	270467	47.35
TIMKEN	EQ	05-Jan-2022	2040.45	2041.45	2140.00	2022.00	2077.10	2091.90	2096.09	114719	2404.62	17131	32485	28.32
TINPLATE	EQ	05-Jan-2022	288.80	289.50	296.00	284.00	293.35	293.45	290.58	469048	1362.95	11872	153430	32.71
TIPSINDLTD	BE	05-Jan-2022	2018.05	2086.95	2118.95	2060.00	2118.00	2118.70	2103.28	35996	757.10	1643	-	-
TIRUMALCHM	EQ	05-Jan-2022	238.95	239.00	251.30	238.40	246.65	245.95	246.00	1053894	2592.55	19321	367490	34.87
TIRUPATIFL	EQ	05-Jan-2022	12.15	11.60	12.65	11.60	12.30	12.25	12.23	150963	18.46	514	113692	75.31
TITAN	EQ	05-Jan-2022	2583.00	2576.00	2608.00	2560.10	2574.00	2576.15	2584.75	1244568	32168.93	71880	500862	40.24
TMRVL	EQ	05-Jan-2022	17.10	17.30	17.50	16.35	16.55	16.60	16.65	163451	27.22	945	89974	55.05
TNPETRO	EQ	05-Jan-2022	111.80	111.60	113.45	109.15	111.00	110.80	110.92	434594	482.05	6672	161256	37.10
TNPL	EQ	05-Jan-2022	122.80	122.80	127.80	122.80	125.50	125.25	125.85	273938	344.76	4981	113261	41.35
TNTELE	BE	05-Jan-2022	11.90	12.45	12.45	11.35	11.35	11.35	11.69	175960	20.57	595	-	-
TOKYOPLAST	EQ	05-Jan-2022	107.65	110.00	124.95	105.10	121.10	119.75	118.94	412473	490.60	4050	150153	36.40
TORNTPHARM	EQ	05-Jan-2022	3208.85	3223.00	3248.50	3186.00	3200.00	3199.95	3206.68	77081	2471.74	8523	21301	27.63
TORNTPOWER	EQ	05-Jan-2022	570.60	569.40	577.70	562.50	566.15	566.20	571.77	744489	4256.73	15105	232141	31.18
TOTAL	BE	05-Jan-2022	84.30	86.85	88.50	83.00	85.85	87.15	85.87	43239	37.13	416	-	-
TOUCHWOOD	EQ	05-Jan-2022	113.70	112.05	119.90	111.50	118.90	117.95	115.68	7840	9.07	210	4902	62.53
TPLPLASTEH	EQ	05-Jan-2022	166.25	167.75	167.75	163.05	163.40	164.25	164.43	5728	9.42	367	3533	61.68
TRANSWIND	SM	05-Jan-2022	6.60	6.90	6.90	6.90	6.90	6.90	6.90	28000	1.93	7	28000	100.00
TREEHOUSE	BE	05-Jan-2022	10.80	11.25	11.25	10.30	10.55	10.65	10.53	30357	3.20	117	-	-
TREJHARA	EQ	05-Jan-2022	87.55	88.95	88.95	85.15	87.25	85.95	86.93	74197	64.50	1189	45133	60.83
TRENT	EQ	05-Jan-2022	1055.95	1055.00	1081.15	1049.80	1069.00	1070.85	1067.94	741560	7919.43	30008	154088	20.78
TRF	BE	05-Jan-2022	137.25	137.25	140.70	135.00	137.10	135.15	135.88	3363	4.57	57	-	-
TRIDENT	EQ	05-Jan-2022	53.20	53.20	53.65	52.45	52.75	52.70	52.80	8926270	4713.44	57032	5212748	58.40
TRIGYN	EQ	05-Jan-2022	177.00	180.90	183.00	166.65	176.85	176.35	175.48	764003	1340.67	23246	302601	39.61
TRIL	EQ	05-Jan-2022	36.45	36.70	36.70	35.40	35.60	35.55	35.96	317662	114.22	2285	178800	56.29
TRITURBINE	EQ	05-Jan-2022	187.60	185.70	189.90	182.10	183.80	184.20	185.95	359089	667.73	10879	125842	35.04
TRIVENI	EQ	05-Jan-2022	249.50	247.40	252.40	241.05	242.90	242.40	246.08	1740342	4282.65	31243	507321	29.15
TTKHLTCARE	EQ	05-Jan-2022	714.85	706.00	720.00	706.00	712.00	712.35	711.44	4644	33.04	348	2492	53.66
TTKPRESTIG	EQ	05-Jan-2022	1031.60	1040.90	1040.90	1002.00	1009.90	1008.00	1012.67	125560	1271.50	12286	59151	47.11
TTL	EQ	05-Jan-2022	104.50	103.00	117.60	102.30	107.15	107.80	110.68	800441	885.91	27536	255449	31.91
TTML	BE	05-Jan-2022	227.45	225.10	238.80	217.00	238.80	238.80	233.51	4932925	11518.76	66298	-	-
TV18BRDCST	EQ	05-Jan-2022	46.50	46.25	46.45	45.15	45.70	45.60	45.72	7400432	3383.42	14353	2327940	31.46
TVSELECT	EQ	05-Jan-2022	187.20	187.20	193.80	185.05	185.70	187.10	189.42	106034	200.85	3310	39379	37.14
TVSMOTOR	EQ	05-Jan-2022	630.45	632.80	644.20	629.40	636.75	638.70	637.44	1056096	6731.95	23738	309836	29.34
TVSSRICHAK	EQ	05-Jan-2022	1972.00	1968.90	2016.95	1966.00	2003.00	1993.55	1994.92	19305	385.12	1225	17389	90.08
TVTODAY	EQ	05-Jan-2022	421.75	423.35	429.40	417.05	418.00	418.15	421.04	132460	557.71	2510	65722	49.62
TWL	EQ	05-Jan-2022	94.65	94.95	98.65	94.50	96.50	96.35	96.80	967724	936.74	7190	341810	35.32
UBL	EQ	05-Jan-2022	1572.15	1575.00	1584.35	1557.00	1575.50	1577.55	1573.34	166495	2619.53	12410	53382	32.06
UCALFUEL	EQ	05-Jan-2022	159.70	161.90	167.40	160.40	161.00	161.95	163.52	181886	297.42	5857	72874	40.07
UCOBANK	EQ	05-Jan-2022	13.20	13.20	13.35	13.10	13.25	13.30	13.26	4143419	549.35	14058	1716509	41.43
UDAICEMENT	EQ	05-Jan-2022	37.65	37.10	39.00	37.00	38.00	37.90	38.05	523518	199.21	2875	252078	48.15
UFLEX	EQ	05-Jan-2022	521.30	528.45	534.05	519.95	525.00	523.70	527.36	144076	759.80	6022	57602	39.98
UFO	EQ	05-Jan-2022	92.55	92.80	93.30	91.65	92.00	92.00	92.40	201513	186.20	2783	106473	52.84
UGARSUGAR	EQ	05-Jan-2022	33.15	33.15	34.80	31.05	32.20	32.30	33.19	1416455	470.14	5667	760590	53.70
UGROCAP	EQ	05-Jan-2022	200.60	202.80	205.60	200.00	201.50	201.90	202.04	395953	799.97	2529	354521	89.54
UGROCAP	N1	05-Jan-2022	1001.30	1001.10	1009.90	1001.10	1009.90	1009.90	1005.99	18	0.18	2	10	55.56
UJAAS	EQ	05-Jan-2022	4.95	5.05	5.15	4.75	4.75	4.80	4.88	10856434	529.77	9818	4829478	44.48
UJJIVAN	EQ	05-Jan-2022	134.05	134.50	142.40	133.00	140.55	139.90	138.77	1811203	2513.41	18690	587000	32.41
UJJIVANSFB	EQ	05-Jan-2022	18.95	19.00	20.05	18.80	19.65	19.85	19.57	9738292	1906.11	11540	3933031	40.39
ULTRACEMCO	EQ	05-Jan-2022	7650.35	7650.50	7769.00	7595.00	7649.25	7659.55	7658.14	400874	30699.48	48598	212065	52.90
UMANGDAIRY	EQ	05-Jan-2022	72.70	72.70	72.95	71.45	71.75	71.85	72.37	23644	17.11	483	6859	29.01
UNICHEMLAB	EQ	05-Jan-2022	251.10	249.05	265.90	248.05	264.95	264.75	258.69	127035	328.63	4931	63073	49.65
UNIDT	EQ	05-Jan-2022	449.60	456.00	535.00	445.30	517.80	517.70	506.63	934442	4734.21	39788	222765	23.84
UNIENTER	EQ	05-Jan-2022	133.60	134.40	135.35	129.55	129.70	131.40	132.15	17072	22.56	429	10585	62.00
UNIINFO	SM	05-Jan-2022	37.80	39.65	39.65	39.00	39.65	39.65	39.48	12000	4.74	5	12000	100.00
UNIONBANK	EQ	05-Jan-2022	44.35	44.40	45.80	44.20	45.45	45.50	45.13	13514162	6099.59	22222	4057883	30.03
UNITECH	BZ	05-Jan-2022	3.85	3.90	3.95	3.70	3.70	3.70	3.77	8899555	335.23	6654	-	-
UNITEDPOLY	EQ	05-Jan-2022	19.10	20.05	20.05	20.05	20.05	20.05	20.05	10	0.00	1	10	100.00
UNITEDTEA	EQ	05-Jan-2022	329.85	334.85	336.00	323.05	327.00	328.00	329.35	2770	9.12	116	1681	60.69
UNIVASTU	EQ	05-Jan-2022	68.60	68.25	70.40	66.70	67.50	68.00	68.21	20545	14.01	412	8605	41.88
UNIVCABLES	EQ	05-Jan-2022	172.00	170.00	174.90	170.00	170.10	171.05	171.96	24474	42.09	777	15332	62.65
UNIVPHOTO	EQ	05-Jan-2022	663.40	674.35	696.55	650.00	680.00	679.20	665.27	13343	88.77	691	8579	64.30
UPL	EQ	05-Jan-2022	761.75	759.00	769.85	757.40	764.35	764.50	762.28	1156604	8816.51	29824	550362	47.58
URJA	BE	05-Jan-2022	22.80	22.80	23.90	21.70	23.90	23.90	22.80	5179275	1180.98	16688	-	-
USHAMART	EQ	05-Jan-2022	93.95	93.50	95.60	93.00	93.75	93.20	93.98	528444	496.65	3834	402178	76.11
UTIAMC	EQ	05-Jan-2022	1078.95	1075.00	1088.85	1055.00	1084.00	1076.75	1074.03	134719	1446.92	12624	68176	50.61
UTIBANKETF	EQ	05-Jan-2022	36.69	36.36	37.87	36.36	37.85	37.77	37.36	21397	7.99	228	20929	97.81
UTINEXT50	EQ	05-Jan-2022	44.23	44.01	44.70	43.67	44.70	44.57	44.41	16001	7.11	236	7882	49.26
UTINIFTETF	EQ	05-Jan-2022	1871.76	1879.25	1892.00	1865.05	1878.50	1883.96	1879.29	614	11.54	177	323	52.61
UTISENSETF	EQ	05-Jan-2022	631.83	637.99	637.99	619.20	629.00	630.18	630.89	935	5.90	107	435	46.52
UTISXN50	EQ	05-Jan-2022	49.28	49.55	51.00	48.66	49.50	49.50	49.73	833	0.41	59	822	98.68
UTTAMSTL	EQ	05-Jan-2022	6.30	6.40	6.60	6.10	6.60	6.60	6.39	3771091	240.93	3497	2228518	59.09
UTTAMSUGAR	EQ	05-Jan-2022	219.10	220.00	224.00	206.95	207.40	207.55	215.91	674863	1457.11	15508	207292	30.72
V2RETAIL	EQ	05-Jan-2022	157.70	158.90	159.80	152.80	153.50	153.30	156.11	35713	55.75	585	26968	75.51
VADILALIND	EQ	05-Jan-2022	980.85	980.85	988.00	967.65	968.00	970.05	977.81	13197	129.04	1348	9573	72.54
VAIBHAVGBL	EQ	05-Jan-2022	570.05	568.90	570.00	555.00	558.85	556.90	559.56	128266	717.73	9696	83680	65.24
VAISHALI	EQ	05-Jan-2022	35.45	35.80	35.80	34.10	34.30	34.35	34.67	43610	15.12	432	32032	73.45
VAKRANGEE	EQ	05-Jan-2022	42.15	42.20	42.60	40.90	41.20	41.15	41.72	4997936	2085.17	12944	1870732	37.43
VALIANTORG	EQ	05-Jan-2022	1086.10	1074.10	1135.00	1066.10	1128.00	1129.05	1109.28	76985	853.98	7311	46457	60.35
VARDHACRLC	EQ	05-Jan-2022	53.25	53.00	55.40	53.00	54.65	54.70	54.54	342097	186.57	1721	200205	58.52
VARDMNPOLY	EQ	05-Jan-2022	25.75	25.80	27.00	25.55	27.00	27.00	26.79	75543	20.24	392	64245	85.04
VARROC	EQ	05-Jan-2022	365.30	367.90	380.00	365.45	373.40	373.30	373.28	1516144	5659.48	40204	437171	28.83
VASCONEQ	EQ	05-Jan-2022	27.35	27.20	28.60	27.05	28.00	27.70	27.91	920591	256.89	2848	472373	51.31
VASWANI	EQ	05-Jan-2022	18.60	18.70	19.10	18.15	18.80	18.80	18.52	149892	27.77	890	80756	53.88
VBL	EQ	05-Jan-2022	874.90	863.55	880.90	863.55	873.10	875.00	875.76	156066	1366.77	9986	98398	63.05
VCL	SM	05-Jan-2022	82.00	81.00	81.00	81.00	81.00	81.00	81.00	7500	6.08	3	7500	100.00
VEDL	EQ	05-Jan-2022	335.25	336.55	338.45	332.65	333.80	333.85	335.48	9231180	30969.03	70669	3305785	35.81
VENKEYS	EQ	05-Jan-2022	2641.60	2641.60	2658.90	2601.50	2605.00	2607.05	2624.49	30651	804.43	5302	11103	36.22
VENUSREM	EQ	05-Jan-2022	402.55	405.00	410.75	396.05	396.50	397.40	400.21	56492	226.09	2426	32302	57.18
VERTOZ	EQ	05-Jan-2022	102.20	104.45	110.00	102.40	107.95	108.25	107.71	188175	202.68	3413	129897	69.03
VESUVIUS	EQ	05-Jan-2022	1088.70	1094.90	1100.10	1086.85	1100.00	1098.70	1098.82	5995	65.87	498	4722	78.77
VETO	EQ	05-Jan-2022	117.75	118.40	122.30	115.00	116.00	116.05	118.27	319758	378.17	9796	121160	37.89
VGUARD	EQ	05-Jan-2022	224.35	224.90	225.35	222.20	223.00	222.95	223.68	206874	462.74	4793	111282	53.79
VHL	EQ	05-Jan-2022	3000.00	2999.95	3090.00	2991.30	3002.00	3002.85	3001.98	17362	521.20	4694	15091	86.92
VICEROY	BZ	05-Jan-2022	5.00	5.25	5.25	4.80	5.25	5.25	5.20	257898	13.41	397	-	-
VIDHIING	EQ	05-Jan-2022	400.10	401.70	404.95	398.00	398.00	399.70	400.96	63817	255.88	2341	40897	64.08
VIJAYA	EQ	05-Jan-2022	579.80	585.00	585.00	565.20	569.75	568.65	569.48	35319	201.14	3618	17145	48.54
VIJIFIN	BE	05-Jan-2022	6.90	6.60	6.60	6.60	6.60	6.60	6.60	143205	9.45	442	-	-
VIKASECO	EQ	05-Jan-2022	3.15	3.30	3.30	3.30	3.30	3.30	3.30	1238450	40.87	640	1238450	100.00
VIKASLIFE	EQ	05-Jan-2022	4.45	4.65	4.65	4.30	4.65	4.65	4.61	28923468	1332.52	27909	15205808	52.57
VIKASPROP	BE	05-Jan-2022	2.95	2.85	2.85	2.85	2.85	2.85	2.85	1639653	46.73	2538	-	-
VIKASWSP	EQ	05-Jan-2022	4.70	4.50	4.90	4.50	4.90	4.90	4.72	8059056	380.60	3258	3771207	46.79
VIMTALABS	EQ	05-Jan-2022	405.70	405.00	414.00	400.00	403.90	404.05	408.29	43846	179.02	2940	17976	41.00
VINATIORGA	EQ	05-Jan-2022	2073.35	2060.00	2096.40	2051.00	2082.00	2078.60	2076.71	38807	805.91	5627	20508	52.85
VINDHYATEL	EQ	05-Jan-2022	1284.05	1289.00	1333.20	1288.95	1303.00	1306.85	1314.74	76752	1009.09	7160	35163	45.81
VINEETLAB	EQ	05-Jan-2022	80.10	80.05	81.60	78.75	79.25	79.50	80.20	18416	14.77	311	14461	78.52
VINYLINDIA	EQ	05-Jan-2022	241.30	239.00	247.00	239.00	241.35	241.30	242.93	45089	109.53	1511	24532	54.41
VIPCLOTHNG	EQ	05-Jan-2022	22.40	22.35	23.50	21.75	23.50	23.50	22.91	792840	181.67	1757	549777	69.34
VIPIND	EQ	05-Jan-2022	547.30	554.00	554.95	539.00	542.00	541.80	542.93	143875	781.14	8652	55084	38.29
VIPULLTD	EQ	05-Jan-2022	25.10	25.70	26.25	24.80	24.80	24.85	25.18	155335	39.11	283	131987	84.97
VISAKAIND	EQ	05-Jan-2022	684.20	691.90	691.90	666.10	669.00	670.80	679.22	40388	274.32	2940	24508	60.68
VISASTEEL	EQ	05-Jan-2022	16.80	17.20	17.40	16.20	16.95	16.95	16.79	130674	21.94	746	70868	54.23
VISESHINFO	BE	05-Jan-2022	0.80	0.85	0.85	0.85	0.85	0.85	0.85	24000764	204.01	1497	-	-
VISHAL	EQ	05-Jan-2022	95.50	95.60	96.65	93.05	94.00	94.25	94.70	49351	46.74	1090	31078	62.97
VISHNU	BE	05-Jan-2022	878.70	882.00	884.90	869.00	881.85	880.00	877.53	3837	33.67	233	-	-
VISHWARAJ	EQ	05-Jan-2022	25.40	25.50	26.20	24.80	25.10	25.15	25.45	15724039	4001.82	24202	4341441	27.61
VIVIDHA	BE	05-Jan-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	629039	11.95	320	-	-
VIVIMEDLAB	EQ	05-Jan-2022	22.80	22.85	22.90	21.60	21.95	21.90	22.06	541596	119.46	2461	353002	65.18
VLIFEPP	E1	05-Jan-2022	1.55	1.60	1.60	1.55	1.60	1.60	1.60	1655950	26.50	568	1593374	96.22
VLSFINANCE	EQ	05-Jan-2022	193.35	193.95	197.90	193.00	195.10	195.35	195.72	29295	57.34	755	18499	63.15
VMART	EQ	05-Jan-2022	3714.85	3730.00	3800.00	3683.15	3786.00	3766.45	3735.98	6088	227.45	2022	2738	44.97
VOLTAMP	EQ	05-Jan-2022	2024.60	2030.05	2050.00	2016.10	2036.00	2030.15	2040.02	5901	120.38	1142	3806	64.50
VOLTAS	EQ	05-Jan-2022	1245.50	1245.50	1254.55	1238.95	1249.00	1249.50	1248.39	433601	5413.01	19669	190929	44.03
VRLLOG	EQ	05-Jan-2022	456.70	454.50	475.00	442.00	473.00	471.00	465.29	255819	1190.29	12680	134352	52.52
VSCL	SM	05-Jan-2022	28.60	27.20	27.20	27.20	27.20	27.20	27.20	3000	0.82	1	3000	100.00
VSSL	EQ	05-Jan-2022	259.30	264.00	265.00	257.90	263.95	263.50	262.26	91890	240.99	4253	44278	48.19
VSTIND	EQ	05-Jan-2022	3168.00	3183.85	3200.00	3138.50	3185.00	3167.10	3168.68	3531	111.89	1014	2119	60.01
VSTTILLERS	EQ	05-Jan-2022	2869.05	2841.00	2883.40	2806.05	2810.25	2816.70	2836.50	4540	128.78	1304	2487	54.78
VTL	EQ	05-Jan-2022	2562.80	2575.35	2638.00	2478.25	2510.00	2506.05	2548.04	425715	10847.39	33451	180091	42.30
WABAG	EQ	05-Jan-2022	310.65	315.00	317.65	311.55	314.00	313.25	314.53	167985	528.37	3805	90356	53.79
WABCOINDIA	EQ	05-Jan-2022	8477.35	8489.00	8654.00	8293.00	8653.95	8610.95	8473.30	4751	402.57	1394	2746	57.80
WALCHANNAG	EQ	05-Jan-2022	52.20	52.10	53.50	51.90	52.15	52.10	52.51	309672	162.61	2157	119161	38.48
WALPAR	SM	05-Jan-2022	30.85	31.45	31.45	31.45	31.45	31.45	31.45	2000	0.63	1	2000	100.00
WANBURY	BE	05-Jan-2022	78.95	77.00	80.00	77.00	78.00	78.10	78.21	27445	21.46	137	-	-
WATERBASE	EQ	05-Jan-2022	104.10	104.80	106.50	103.20	105.00	104.85	104.97	89345	93.79	1890	41584	46.54
WEALTH	BE	05-Jan-2022	271.85	271.95	282.00	258.30	259.00	259.00	269.76	296	0.80	18	-	-
WEBELSOLAR	EQ	05-Jan-2022	156.15	148.35	148.35	148.35	148.35	148.35	148.35	156619	232.34	2558	156556	99.96
WEIZMANIND	EQ	05-Jan-2022	55.50	55.65	58.00	55.65	57.65	56.70	56.18	9127	5.13	227	6932	75.95
WELCORP	EQ	05-Jan-2022	185.45	185.00	186.00	179.50	180.50	180.25	182.69	1286097	2349.62	11284	461252	35.86
WELENT	EQ	05-Jan-2022	101.30	101.00	101.00	97.55	98.00	98.05	99.05	257909	255.45	4433	152487	59.12
WELINV	EQ	05-Jan-2022	284.50	288.00	291.00	285.90	286.00	289.00	289.12	939	2.71	94	725	77.21
WELSPUNIND	EQ	05-Jan-2022	156.95	157.90	157.90	152.70	155.00	155.40	155.34	2203027	3422.21	21302	710044	32.23
WENDT	EQ	05-Jan-2022	5190.55	5195.00	5250.00	5167.70	5210.05	5228.90	5206.53	280	14.58	142	218	77.86
WESTLIFE	EQ	05-Jan-2022	551.20	545.15	554.00	539.20	539.95	542.35	545.56	420187	2292.36	3943	393781	93.72
WEWIN	SM	05-Jan-2022	37.20	38.05	39.05	36.10	38.90	38.90	38.12	36000	13.72	11	30000	83.33
WHEELS	EQ	05-Jan-2022	655.70	655.00	664.65	640.95	650.05	649.20	653.70	11958	78.17	919	6218	52.00
WHIRLPOOL	EQ	05-Jan-2022	1781.90	1785.55	1798.00	1775.00	1778.90	1778.50	1782.02	119875	2136.20	7215	62772	52.36
WILLAMAGOR	EQ	05-Jan-2022	25.15	24.75	26.40	24.75	26.30	26.20	25.97	22343	5.80	194	19862	88.90
WINDLAS	EQ	05-Jan-2022	273.50	272.55	277.75	272.25	273.50	273.25	274.31	53097	145.65	2520	24421	45.99
WINDMACHIN	EQ	05-Jan-2022	37.45	37.70	41.15	36.90	40.50	40.40	40.41	859294	347.24	3104	494939	57.60
WINPRO	EQ	05-Jan-2022	8.75	9.00	9.00	8.40	8.55	8.55	8.74	2390598	208.96	2136	1047211	43.81
WIPL	BE	05-Jan-2022	52.50	54.10	54.10	51.00	53.00	53.00	52.99	1147	0.61	20	-	-
WIPRO	EQ	05-Jan-2022	721.50	720.00	720.85	703.00	713.60	713.50	711.37	7355632	52326.09	135056	3418195	46.47
WOCKPHARMA	EQ	05-Jan-2022	437.90	438.05	446.00	428.50	437.00	436.50	436.99	1242436	5429.34	25049	261223	21.03
WONDERLA	EQ	05-Jan-2022	203.60	207.50	211.95	203.25	207.80	207.45	208.22	131087	272.94	6166	67325	51.36
WORTH	EQ	05-Jan-2022	95.30	95.55	98.90	94.25	96.20	96.75	96.54	33233	32.08	435	23107	69.53
WSTCSTPAPR	EQ	05-Jan-2022	238.75	239.70	251.50	238.15	246.00	245.85	246.40	445361	1097.36	11155	140049	31.45
XCHANGING	EQ	05-Jan-2022	105.85	105.70	106.90	104.10	104.80	104.80	105.31	261302	275.16	4169	129759	49.66
XELPMOC	EQ	05-Jan-2022	399.00	406.95	406.95	382.55	391.00	395.35	392.04	33693	132.09	2854	20550	60.99
XPROINDIA	BE	05-Jan-2022	939.60	949.00	986.55	925.00	986.55	986.55	977.01	33729	329.54	903	-	-
YAARI	EQ	05-Jan-2022	92.30	92.30	96.00	90.70	93.05	93.50	93.50	111757	104.49	1134	82158	73.51
YESBANK	EQ	05-Jan-2022	14.50	14.55	14.95	14.40	14.45	14.50	14.67	312373031	45828.42	196344	101364981	32.45
YUKEN	EQ	05-Jan-2022	584.60	590.00	593.00	570.00	577.50	576.30	581.53	1999	11.62	229	1278	63.93
ZEEL	EQ	05-Jan-2022	322.35	322.50	322.80	317.40	318.65	319.05	319.74	5910270	18897.45	52566	1084199	18.34
ZEEL	P2	05-Jan-2022	2.05	2.10	2.10	2.05	2.10	2.05	2.07	215094	4.45	2203	80887	37.61
ZEELEARN	EQ	05-Jan-2022	16.00	15.65	16.70	15.45	16.35	16.35	16.22	6794410	1101.98	8427	3455143	50.85
ZEEMEDIA	EQ	05-Jan-2022	14.65	15.35	15.35	14.10	14.85	14.75	14.91	6803916	1014.60	6114	5378439	79.05
ZENITHEXPO	EQ	05-Jan-2022	93.65	91.75	93.00	89.30	89.30	89.60	90.42	1654	1.50	76	1392	84.16
ZENSARTECH	EQ	05-Jan-2022	520.70	521.45	526.55	515.10	521.25	520.45	519.78	976697	5076.69	21861	384140	39.33
ZENTEC	EQ	05-Jan-2022	219.55	218.00	220.60	216.35	218.05	217.75	219.00	146572	320.99	4369	92890	63.37
ZODIAC	EQ	05-Jan-2022	66.20	69.50	69.50	69.50	69.50	69.50	69.50	25053	17.41	52	25053	100.00
ZODIACLOTH	EQ	05-Jan-2022	110.90	110.70	111.35	108.90	109.85	110.15	110.24	21015	23.17	523	13553	64.49
ZOMATO	EQ	05-Jan-2022	138.35	137.90	137.90	133.30	134.35	133.95	134.81	15874857	21400.60	86198	7002221	44.11
ZOTA	EQ	05-Jan-2022	395.05	397.00	398.25	388.00	391.90	390.30	392.25	25499	100.02	1230	12588	49.37
ZUARI	EQ	05-Jan-2022	120.75	120.70	131.50	120.70	124.00	124.20	127.14	544124	691.82	7228	191642	35.22
ZUARIGLOB	EQ	05-Jan-2022	152.60	156.00	161.30	147.50	151.20	149.75	154.71	423032	654.46	4944	194984	46.09
ZYDUSWELL	EQ	05-Jan-2022	1863.65	1868.80	1899.00	1850.40	1895.00	1891.60	1878.31	15559	292.25	3102	7556	48.56