nse-sec-bhavdata-full-2022-02-24.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	24-Feb-2022	75.10	70.40	71.80	67.60	67.60	67.60	68.94	388689	267.96	3836	199489	51.32
21STCENMGM	EQ	24-Feb-2022	32.00	31.40	31.40	31.40	31.40	31.40	31.40	779	0.24	24	779	100.00
3IINFOLTD	EQ	24-Feb-2022	53.80	51.15	51.85	51.15	51.15	51.15	51.21	468115	239.72	3370	347836	74.31
3MINDIA	EQ	24-Feb-2022	21213.40	21000.00	21111.55	20300.00	20700.00	20568.20	20720.78	4518	936.16	2197	2746	60.78
3PLAND	BE	24-Feb-2022	16.20	15.90	15.90	15.40	15.40	15.40	15.40	2779	0.43	47	-	-
5PAISA	EQ	24-Feb-2022	344.35	335.35	335.35	293.60	309.45	311.60	318.25	56583	180.07	1833	32582	57.58
63MOONS	BE	24-Feb-2022	228.70	235.00	235.00	217.30	217.30	217.30	221.22	52667	116.51	683	-	-
667GS2050	GS	24-Feb-2022	95.79	96.55	97.90	96.51	97.00	97.00	96.92	25860	25.06	47	24130	93.31
676GS2061	GS	24-Feb-2022	96.75	97.50	97.50	96.75	96.80	96.80	96.92	1300	1.26	4	1300	100.00
68GS2060	GS	24-Feb-2022	97.00	99.00	99.00	99.00	99.00	99.00	99.00	100	0.10	1	100	100.00
699GS2051	GS	24-Feb-2022	98.83	103.49	103.49	99.00	103.32	103.32	99.01	1012	1.00	5	1011	99.90
717GS2028	GS	24-Feb-2022	103.45	103.00	103.45	103.00	103.00	103.00	103.09	500	0.52	3	300	60.00
727GS2026	GS	24-Feb-2022	104.00	104.00	104.00	104.00	104.00	104.00	104.00	200	0.21	1	200	100.00
737GS2023	GS	24-Feb-2022	102.00	100.50	100.50	100.50	100.50	100.50	100.50	200	0.20	2	200	100.00
74GS2035	GS	24-Feb-2022	114.43	108.80	108.80	108.80	108.80	108.80	108.80	10	0.01	1	10	100.00
763GS2059	GS	24-Feb-2022	108.50	109.00	109.00	109.00	109.00	109.00	109.00	100	0.11	1	100	100.00
772GS2055	GS	24-Feb-2022	110.00	110.00	110.50	109.29	110.50	110.50	110.11	1307	1.44	8	1307	100.00
A2ZINFRA	EQ	24-Feb-2022	9.15	8.75	8.90	8.70	8.70	8.70	8.71	310992	27.08	477	203392	65.40
AAATECH	SM	24-Feb-2022	69.00	68.00	68.00	67.00	67.00	67.00	67.62	39000	26.37	5	39000	100.00
AAKASH	BE	24-Feb-2022	30.00	28.60	29.20	28.50	28.50	28.50	28.57	57711	16.49	263	-	-
AAREYDRUGS	EQ	24-Feb-2022	41.30	40.00	41.00	36.50	37.60	37.30	38.46	92887	35.72	1356	63387	68.24
AARON	EQ	24-Feb-2022	116.65	114.00	117.85	110.85	111.90	111.85	112.50	6108	6.87	168	4235	69.34
AARTIDRUGS	EQ	24-Feb-2022	492.25	487.00	487.00	450.00	459.80	453.40	469.18	261995	1229.24	17292	138243	52.77
AARTIIND	EQ	24-Feb-2022	916.90	899.00	907.00	861.00	865.00	865.85	885.53	1266020	11211.02	47673	530277	41.89
AARTISURF	EQ	24-Feb-2022	792.70	789.00	789.00	750.00	753.70	754.95	769.52	22109	170.13	2777	15124	68.41
AARVEEDEN	EQ	24-Feb-2022	26.90	26.90	26.90	25.60	25.60	25.85	25.86	4158	1.08	101	3454	83.07
AARVI	EQ	24-Feb-2022	91.35	89.55	89.90	84.00	84.10	84.40	86.06	35713	30.73	484	24931	69.81
AAVAS	EQ	24-Feb-2022	2987.25	2950.00	2987.00	2868.85	2883.10	2905.20	2913.10	88660	2582.76	14402	48331	54.51
ABAN	EQ	24-Feb-2022	46.65	44.05	46.05	42.00	42.00	42.05	43.51	196762	85.61	3113	115446	58.67
ABB	EQ	24-Feb-2022	2097.20	2040.00	2098.95	2000.00	2042.00	2045.55	2065.35	360203	7439.46	48747	217311	60.33
ABBOTINDIA	EQ	24-Feb-2022	17021.25	16300.00	16950.00	16300.00	16750.00	16777.60	16794.79	43783	7353.26	16102	16945	38.70
ABCAPITAL	EQ	24-Feb-2022	108.10	102.25	107.10	98.55	99.25	99.30	102.29	7384232	7553.06	40245	2808851	38.04
ABCOTS	SM	24-Feb-2022	52.50	47.30	49.10	44.00	44.00	44.75	46.46	124000	57.61	29	88000	70.97
ABFRL	EQ	24-Feb-2022	269.10	260.50	267.70	250.00	250.90	250.80	255.47	5633430	14391.93	44307	2547376	45.22
ABINFRA	SM	24-Feb-2022	10.35	9.85	9.85	9.85	9.85	9.85	9.85	8000	0.79	2	8000	100.00
ABMINTLLTD	EQ	24-Feb-2022	92.90	91.75	91.75	83.65	83.65	85.30	86.11	1510	1.30	105	859	56.89
ABSLAMC	EQ	24-Feb-2022	511.25	500.05	505.95	496.00	498.20	497.70	499.80	652308	3260.22	14828	486966	74.65
ABSLBANETF	EQ	24-Feb-2022	37.26	37.26	37.70	35.04	35.99	35.30	35.71	25932	9.26	305	21537	83.05
ABSLNN50ET	EQ	24-Feb-2022	41.30	48.50	48.50	34.00	39.00	39.21	40.64	81232	33.01	431	22981	28.29
ACC	EQ	24-Feb-2022	2151.30	2085.10	2120.65	2002.00	2011.00	2014.00	2066.10	474202	9797.48	42192	182172	38.42
ACCELYA	EQ	24-Feb-2022	972.15	949.00	956.60	908.05	912.05	911.55	939.67	49738	467.37	3624	36504	73.39
ACCURACY	EQ	24-Feb-2022	238.50	223.30	238.00	213.55	225.05	233.50	230.37	63528	146.35	1877	27612	43.46
ACE	EQ	24-Feb-2022	220.40	208.00	216.10	198.35	214.00	211.35	211.80	566139	1199.07	13767	258215	45.61
ACRYSIL	EQ	24-Feb-2022	724.25	700.00	709.80	660.00	671.00	674.60	686.31	105144	721.61	10545	58754	55.88
ADANIENT	EQ	24-Feb-2022	1688.70	1626.00	1648.60	1528.80	1555.00	1543.95	1597.12	2798065	44688.32	88960	617885	22.08
ADANIGREEN	EQ	24-Feb-2022	1987.35	1899.00	1924.00	1800.00	1815.00	1849.75	1888.70	1036033	19567.51	63939	456123	44.03
ADANIPORTS	EQ	24-Feb-2022	706.70	682.00	688.00	651.95	656.80	654.85	668.81	9547717	63856.12	147255	4006902	41.97
ADANIPOWER	EQ	24-Feb-2022	125.55	112.55	120.40	108.70	111.20	111.15	115.35	76143909	87834.84	279447	14270310	18.74
ADANITRANS	EQ	24-Feb-2022	2060.15	1990.00	2053.10	1957.15	1957.15	1957.30	1985.39	138084	2741.50	12205	87985	63.72
ADFFOODS	EQ	24-Feb-2022	741.90	725.30	739.95	690.00	710.00	696.75	708.26	18617	131.86	3037	8562	45.99
ADL	BE	24-Feb-2022	47.40	47.40	49.70	45.05	45.15	45.15	47.07	11644	5.48	32	-	-
ADORWELD	EQ	24-Feb-2022	658.65	653.00	653.00	600.25	608.50	607.95	621.48	19596	121.79	1092	12206	62.29
ADROITINFO	BE	24-Feb-2022	8.30	7.90	8.05	7.90	7.90	7.90	7.90	546	0.04	6	-	-
ADSL	EQ	24-Feb-2022	105.00	99.75	103.40	99.75	99.75	99.75	100.75	174770	176.09	2836	107928	61.75
ADVANIHOTR	EQ	24-Feb-2022	92.90	89.50	89.50	81.30	84.00	84.25	86.12	420260	361.93	7372	207893	49.47
ADVENZYMES	EQ	24-Feb-2022	278.45	274.80	274.80	260.00	264.20	262.40	265.92	174851	464.96	9303	87890	50.27
AEGISCHEM	EQ	24-Feb-2022	196.60	192.00	192.00	175.10	180.10	181.45	183.56	1134921	2083.24	21406	605748	53.37
AFFLE	EQ	24-Feb-2022	1200.10	1155.00	1185.85	1106.05	1118.00	1114.50	1140.82	840510	9588.70	79673	337471	40.15
AGARIND	EQ	24-Feb-2022	509.75	498.00	498.00	433.60	440.05	442.10	466.30	120338	561.13	9091	48768	40.53
AGRITECH	EQ	24-Feb-2022	93.05	88.40	89.95	88.40	88.40	88.40	88.44	31758	28.09	322	27536	86.71
AGROPHOS	EQ	24-Feb-2022	21.85	20.60	21.40	19.70	19.70	19.70	20.20	172627	34.87	883	124493	72.12
AGSTRA	EQ	24-Feb-2022	105.65	103.00	103.00	95.00	95.15	97.90	99.77	1142115	1139.51	16432	573348	50.20
AHLADA	EQ	24-Feb-2022	116.25	104.50	113.80	103.30	109.00	105.85	107.72	33727	36.33	1136	23491	69.65
AHLEAST	EQ	24-Feb-2022	200.50	196.70	198.85	180.55	181.05	185.30	189.92	12865	24.43	204	10284	79.94
AHLUCONT	EQ	24-Feb-2022	380.85	367.15	377.50	360.00	360.00	361.65	367.50	17283	63.52	1207	11116	64.32
AIAENG	EQ	24-Feb-2022	1721.90	1685.00	1690.85	1630.00	1630.00	1639.20	1651.49	62269	1028.36	8122	48146	77.32
AILIMITED	SM	24-Feb-2022	22.15	21.15	21.15	21.15	21.15	21.15	21.15	12000	2.54	3	12000	100.00
AIRAN	EQ	24-Feb-2022	20.90	18.80	20.35	18.80	18.80	18.85	19.24	281195	54.10	2350	182177	64.79
AIROLAM	EQ	24-Feb-2022	69.95	63.65	67.95	63.65	64.80	64.50	64.99	15373	9.99	208	10161	66.10
AIRTELPP	E1	24-Feb-2022	347.85	331.45	337.00	313.10	316.60	318.95	322.63	1140418	3679.28	16655	713366	62.55
AJANTPHARM	EQ	24-Feb-2022	1888.15	1849.00	1850.00	1704.10	1750.00	1746.65	1790.32	66509	1190.72	11570	38202	57.44
AJMERA	EQ	24-Feb-2022	349.45	332.00	338.50	332.00	332.00	332.00	333.79	47305	157.90	1449	32528	68.76
AJOONI	EQ	24-Feb-2022	60.55	56.00	63.20	52.60	56.00	56.05	56.72	124923	70.86	1245	64037	51.26
AJRINFRA	BE	24-Feb-2022	2.10	2.00	2.00	2.00	2.00	2.00	2.00	493990	9.88	1017	-	-
AKASH	BE	24-Feb-2022	178.35	169.45	174.80	169.45	169.45	169.45	170.28	6034	10.27	125	-	-
AKG	EQ	24-Feb-2022	40.00	40.00	40.00	39.00	39.75	39.55	39.58	10073	3.99	63	8247	81.87
AKSHARCHEM	EQ	24-Feb-2022	372.80	353.00	367.00	331.20	352.00	336.30	348.44	17313	60.33	1552	8605	49.70
AKSHOPTFBR	EQ	24-Feb-2022	11.60	11.10	11.25	11.05	11.05	11.05	11.07	240993	26.68	536	158879	65.93
AKZOINDIA	EQ	24-Feb-2022	1902.85	1895.00	1895.00	1831.00	1848.00	1850.95	1852.61	15865	293.92	3126	8464	53.35
ALANKIT	EQ	24-Feb-2022	14.10	13.90	14.15	12.80	13.20	13.15	13.48	1681955	226.71	3770	1148304	68.27
ALBERTDAVD	EQ	24-Feb-2022	543.55	539.55	539.55	495.00	495.00	499.65	510.85	15386	78.60	1210	9104	59.17
ALEMBICLTD	EQ	24-Feb-2022	82.65	79.55	81.00	75.75	75.75	77.40	78.13	250135	195.44	5319	131464	52.56
ALICON	EQ	24-Feb-2022	789.20	776.10	785.00	715.10	749.00	728.40	756.61	22701	171.76	2294	14751	64.98
ALKALI	BE	24-Feb-2022	85.65	81.40	82.05	81.40	81.40	81.40	81.42	11274	9.18	252	-	-
ALKEM	EQ	24-Feb-2022	3265.00	3135.00	3254.00	3135.00	3166.80	3171.45	3204.31	49307	1579.95	7412	11772	23.87
ALKYLAMINE	EQ	24-Feb-2022	2999.35	2945.00	2957.00	2800.00	2824.00	2835.50	2891.65	97763	2826.96	25486	42428	43.40
ALLCARGO	EQ	24-Feb-2022	335.45	320.00	329.90	297.05	312.00	313.40	313.78	756492	2373.75	20168	424937	56.17
ALLSEC	EQ	24-Feb-2022	505.65	499.00	499.00	476.25	477.25	479.60	483.92	33919	164.14	3358	16929	49.91
ALMONDZ	EQ	24-Feb-2022	103.30	95.00	99.85	85.35	89.95	89.25	92.40	66360	61.31	1814	34834	52.49
ALOKINDS	EQ	24-Feb-2022	25.05	23.50	24.15	21.60	21.90	21.90	22.83	28418382	6488.09	35616	11055396	38.90
ALPA	EQ	24-Feb-2022	73.55	70.00	76.00	66.20	66.20	66.35	68.69	139977	96.15	2119	84782	60.57
ALPHAGEO	EQ	24-Feb-2022	299.55	290.00	298.10	255.10	263.00	262.65	274.78	51205	140.70	2957	24731	48.30
ALPSINDUS	BE	24-Feb-2022	2.80	2.70	2.70	2.70	2.70	2.70	2.70	3105	0.08	7	-	-
AMARAJABAT	EQ	24-Feb-2022	586.75	571.00	573.45	520.00	522.00	523.70	539.14	3315136	17873.16	106582	1325003	39.97
AMBER	EQ	24-Feb-2022	3230.25	3138.50	3235.00	3089.00	3105.90	3144.45	3165.22	61505	1946.77	15264	26830	43.62
AMBICAAGAR	EQ	24-Feb-2022	28.30	26.40	27.50	25.50	25.50	25.65	26.55	193228	51.29	1355	88695	45.90
AMBIKCO	EQ	24-Feb-2022	2573.50	2435.25	2563.55	2385.05	2410.00	2396.60	2467.82	75691	1867.92	11415	31739	41.93
AMBUJACEM	EQ	24-Feb-2022	330.95	316.00	322.35	302.05	307.35	306.95	311.99	12821969	40003.19	163333	6583056	51.34
AMDIND	EQ	24-Feb-2022	45.60	43.00	48.00	42.75	43.15	43.20	45.21	202098	91.36	1395	74357	36.79
AMIORG	EQ	24-Feb-2022	886.25	848.85	866.00	766.10	801.00	806.65	812.89	311996	2536.18	23315	138136	44.27
AMJLAND	EQ	24-Feb-2022	30.00	29.10	29.10	25.65	26.00	26.05	27.11	40843	11.07	469	27885	68.27
AMRUTANJAN	EQ	24-Feb-2022	791.75	790.00	826.75	785.00	804.00	797.30	808.23	196065	1584.65	16274	37073	18.91
ANANDRATHI	EQ	24-Feb-2022	560.90	550.85	556.65	542.05	554.70	551.40	549.84	159114	874.87	5794	93220	58.59
ANANTRAJ	EQ	24-Feb-2022	69.40	67.40	67.40	63.50	65.00	64.90	65.05	1719750	1118.71	8550	1009595	58.71
ANDHRACEMT	EQ	24-Feb-2022	14.10	13.40	14.50	12.70	12.80	12.80	13.35	553696	73.90	2225	337328	60.92
ANDHRAPAP	EQ	24-Feb-2022	215.95	213.80	213.80	208.00	208.20	208.55	210.24	50971	107.16	1452	44105	86.53
ANDHRSUGAR	EQ	24-Feb-2022	137.05	131.50	133.60	121.65	124.90	125.75	129.88	742906	964.86	11874	276478	37.22
ANDREWYU	EQ	24-Feb-2022	22.60	22.00	22.40	20.15	20.25	20.35	21.09	279983	59.05	1619	166188	59.36
ANGELONE	EQ	24-Feb-2022	1324.00	1270.00	1312.45	1213.10	1242.00	1239.85	1252.88	470590	5895.91	30476	196856	41.83
ANIKINDS	EQ	24-Feb-2022	27.50	27.00	27.00	26.15	26.15	26.15	26.27	44572	11.71	259	32826	73.65
ANKITMETAL	BE	24-Feb-2022	8.30	7.90	7.90	7.90	7.90	7.90	7.90	112759	8.91	407	-	-
ANMOL	EQ	24-Feb-2022	216.05	206.15	210.00	190.00	196.05	195.55	203.30	234051	475.84	14890	64908	27.73
ANSALAPI	EQ	24-Feb-2022	15.05	14.30	14.90	14.30	14.30	14.30	14.31	150446	21.52	229	104833	69.68
ANSALHSG	BE	24-Feb-2022	7.90	7.55	7.55	7.55	7.55	7.55	7.55	31764	2.40	110	-	-
ANTGRAPHIC	BE	24-Feb-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	323162	5.49	605	-	-
ANUP	EQ	24-Feb-2022	831.50	801.00	812.30	761.00	761.00	777.40	783.53	39126	306.56	5114	22847	58.39
ANURAS	EQ	24-Feb-2022	864.30	830.00	845.00	801.65	822.00	824.65	819.59	103313	846.74	8319	46668	45.17
APARINDS	EQ	24-Feb-2022	609.15	584.00	604.80	575.30	595.00	595.35	590.99	94661	559.44	5993	55185	58.30
APCL	EQ	24-Feb-2022	263.80	258.00	258.80	240.15	241.30	241.30	249.57	29277	73.07	1314	15903	54.32
APCOTEXIND	EQ	24-Feb-2022	336.80	333.00	335.00	308.25	315.50	315.50	323.16	65340	211.16	2908	39240	60.06
APEX	EQ	24-Feb-2022	275.85	266.20	270.00	251.00	257.00	253.40	260.52	118527	308.79	4718	61018	51.48
APLAPOLLO	EQ	24-Feb-2022	826.45	800.00	817.60	770.90	772.00	777.40	796.77	395275	3149.44	25828	195582	49.48
APLLTD	EQ	24-Feb-2022	718.55	700.15	723.20	692.50	710.00	702.45	709.65	409814	2908.25	13139	152982	37.33
APOLLO	BE	24-Feb-2022	126.75	124.00	124.00	120.45	120.45	120.45	120.59	28181	33.98	489	-	-
APOLLOHOSP	EQ	24-Feb-2022	4610.80	4425.00	4535.00	4351.05	4388.00	4381.95	4446.72	814710	36227.91	86219	343740	42.19
APOLLOPIPE	EQ	24-Feb-2022	482.05	465.00	470.00	402.55	461.05	457.85	457.77	126468	578.94	12366	60170	47.58
APOLLOTYRE	EQ	24-Feb-2022	201.15	192.95	196.50	176.45	178.85	178.50	184.39	9553612	17615.73	86580	2181108	22.83
APOLSINHOT	EQ	24-Feb-2022	786.15	762.35	770.50	706.00	739.00	719.60	738.53	2010	14.84	317	1390	69.15
APTECHT	EQ	24-Feb-2022	319.45	309.90	309.90	290.50	290.50	291.85	301.24	161687	487.06	8183	64642	39.98
APTUS	EQ	24-Feb-2022	341.75	325.25	339.75	314.25	323.05	322.90	327.46	734358	2404.75	14479	583655	79.48
ARCHIDPLY	EQ	24-Feb-2022	43.40	42.00	43.40	41.25	41.25	41.25	41.65	19966	8.32	207	15274	76.50
ARCHIES	EQ	24-Feb-2022	19.05	18.15	18.45	15.95	16.75	16.50	17.03	263939	44.94	1575	163645	62.00
ARENTERP	BE	24-Feb-2022	36.00	35.90	35.90	34.20	34.20	34.20	34.26	2789	0.96	43	-	-
ARIES	EQ	24-Feb-2022	136.35	130.95	132.10	118.00	118.10	119.90	124.73	68487	85.42	3264	38411	56.09
ARIHANTCAP	EQ	24-Feb-2022	334.85	323.00	333.00	318.15	318.15	318.15	321.51	107709	346.30	1585	50852	47.21
ARIHANTSUP	EQ	24-Feb-2022	168.55	163.15	164.80	152.80	153.00	154.15	158.02	233876	369.56	1934	105649	45.17
ARMANFIN	EQ	24-Feb-2022	791.55	757.55	776.20	709.45	740.00	733.45	753.82	19086	143.87	2154	7787	40.80
AROGRANITE	EQ	24-Feb-2022	58.05	56.00	56.55	51.40	51.40	51.85	53.88	80604	43.43	1466	44508	55.22
ARROWGREEN	EQ	24-Feb-2022	92.90	88.30	90.00	88.30	88.30	88.30	88.37	11025	9.74	237	7248	65.74
ARSHIYA	EQ	24-Feb-2022	37.80	34.60	36.30	34.05	34.05	34.05	34.80	760090	264.53	1798	429431	56.50
ARSSINFRA	BE	24-Feb-2022	29.00	27.55	28.85	27.55	27.55	27.55	27.55	8238	2.27	79	-	-
ARTEMISMED	EQ	24-Feb-2022	42.30	40.00	41.00	37.15	37.15	38.35	39.07	87977	34.37	752	56408	64.12
ARTNIRMAN	BE	24-Feb-2022	166.50	166.70	174.80	158.20	174.50	174.50	173.75	151194	262.70	299	-	-
ARVEE	EQ	24-Feb-2022	76.85	76.00	84.05	71.00	71.10	72.90	75.51	2240	1.69	120	1180	52.68
ARVIND	EQ	24-Feb-2022	119.65	112.50	118.70	111.00	112.20	111.95	114.41	2509004	2870.57	25254	932548	37.17
ARVINDFASN	EQ	24-Feb-2022	276.45	261.00	269.70	251.15	260.05	260.05	262.41	305436	801.50	11008	168654	55.22
ARVSMART	EQ	24-Feb-2022	200.25	192.60	197.65	180.25	180.25	183.75	188.05	108848	204.69	1931	63111	57.98
ASAHIINDIA	EQ	24-Feb-2022	480.75	459.20	469.55	441.90	454.00	454.10	453.89	233324	1059.02	17210	78000	33.43
ASAHISONG	EQ	24-Feb-2022	244.90	244.00	286.00	230.35	259.00	265.60	265.43	286099	759.39	10329	68397	23.91
ASAL	BE	24-Feb-2022	270.75	257.25	257.25	257.25	257.25	257.25	257.25	3994	10.27	278	-	-
ASALCBR	EQ	24-Feb-2022	437.40	421.95	434.80	411.10	426.00	422.20	421.64	82323	347.11	4898	52356	63.60
ASHAPURMIN	EQ	24-Feb-2022	100.90	99.95	102.60	89.00	91.30	91.30	94.56	326958	309.16	5186	203603	62.27
ASHIANA	EQ	24-Feb-2022	155.15	155.00	162.00	148.00	149.95	149.85	152.56	111512	170.13	3360	64568	57.90
ASHIMASYN	EQ	24-Feb-2022	15.10	13.55	18.10	13.20	13.90	14.05	14.40	421375	60.70	1256	228258	54.17
ASHOKA	EQ	24-Feb-2022	92.05	90.00	90.40	80.15	82.90	81.70	86.01	1801482	1549.39	17851	818607	45.44
ASHOKLEY	EQ	24-Feb-2022	124.00	121.00	122.00	112.80	113.40	113.65	117.72	34031871	40061.37	160695	13380223	39.32
ASIANENE	EQ	24-Feb-2022	119.10	111.05	118.15	108.30	111.85	111.70	115.53	206387	238.44	4327	143947	69.75
ASIANHOTNR	EQ	24-Feb-2022	79.30	76.35	79.45	73.00	73.00	73.65	76.41	50782	38.80	1382	18899	37.22
ASIANPAINT	EQ	24-Feb-2022	3237.20	3130.00	3197.80	3051.50	3064.00	3069.05	3112.21	1823450	56749.62	146060	842938	46.23
ASIANTILES	EQ	24-Feb-2022	106.70	104.50	104.85	96.00	100.00	97.20	100.18	520965	521.92	12353	297209	57.05
ASPINWALL	EQ	24-Feb-2022	175.30	171.00	172.50	160.00	160.00	161.05	167.47	7938	13.29	282	5836	73.52
ASTEC	EQ	24-Feb-2022	1515.75	1455.05	1497.70	1275.05	1342.80	1335.00	1383.13	87663	1212.49	8847	43846	50.02
ASTERDM	EQ	24-Feb-2022	178.05	175.00	178.65	166.20	171.10	170.80	172.81	477093	824.46	18016	255401	53.53
ASTRAL	EQ	24-Feb-2022	1914.50	1821.00	1867.05	1765.10	1791.45	1783.20	1818.62	727156	13224.21	95332	377292	51.89
ASTRAMICRO	EQ	24-Feb-2022	190.45	181.10	188.70	175.00	179.00	177.00	181.52	319425	579.81	4789	156584	49.02
ASTRAZEN	EQ	24-Feb-2022	2629.00	2600.25	2734.15	2529.70	2615.00	2636.95	2597.94	27419	712.33	4420	14555	53.08
ASTRON	EQ	24-Feb-2022	40.65	38.50	40.60	36.70	37.15	37.40	39.07	136787	53.44	1752	79846	58.37
ATALREAL	SM	24-Feb-2022	135.00	111.00	135.05	111.00	135.05	135.05	123.03	3200	3.94	2	3200	100.00
ATFL	EQ	24-Feb-2022	877.00	866.15	880.00	836.10	880.00	868.70	868.15	10098	87.67	813	7941	78.64
ATGL	BE	24-Feb-2022	1641.80	1561.00	1614.50	1559.75	1570.05	1565.05	1573.84	133530	2101.55	9627	-	-
ATLANTA	BE	24-Feb-2022	20.00	19.00	19.85	19.00	19.65	19.10	19.15	60001	11.49	301	-	-
ATUL	EQ	24-Feb-2022	9274.95	8901.20	9240.00	8622.05	8850.00	8705.05	8811.87	41944	3696.05	8725	15015	35.80
ATULAUTO	EQ	24-Feb-2022	175.45	173.00	173.45	156.50	161.90	159.10	166.28	163623	272.06	3812	109364	66.84
AUBANK	EQ	24-Feb-2022	1273.45	1230.00	1264.90	1165.00	1168.00	1179.55	1204.11	1308463	15755.30	42655	311853	23.83
AURIONPRO	EQ	24-Feb-2022	302.35	288.00	294.90	287.25	287.25	287.25	288.90	25338	73.20	809	15479	61.09
AUROPHARMA	EQ	24-Feb-2022	637.05	620.05	627.45	601.10	606.00	605.45	615.41	2494850	15353.53	60397	1235614	49.53
AURUM	EQ	24-Feb-2022	116.10	113.00	113.00	110.30	110.30	110.30	110.94	66875	74.19	1570	49479	73.99
AUSOMENT	EQ	24-Feb-2022	67.20	64.95	66.70	60.50	60.50	60.55	63.21	36368	22.99	579	14630	40.23
AUTOAXLES	EQ	24-Feb-2022	1508.50	1476.00	1499.00	1425.00	1460.00	1451.45	1456.26	14641	213.21	2126	9280	63.38
AUTOIND	BE	24-Feb-2022	57.85	57.00	57.35	55.00	55.00	55.00	55.90	18265	10.21	249	-	-
AVADHSUGAR	EQ	24-Feb-2022	560.50	525.10	559.70	510.50	512.00	515.95	534.13	306039	1634.64	18787	101283	33.09
AVANTIFEED	EQ	24-Feb-2022	519.00	505.00	508.60	450.90	482.50	470.85	485.68	283463	1376.73	24609	151660	53.50
AVG	SM	24-Feb-2022	76.20	72.40	78.95	72.40	78.95	78.95	74.58	3600	2.69	3	2400	66.67
AVROIND	SM	24-Feb-2022	43.75	41.60	44.50	41.60	44.50	44.50	43.05	12400	5.34	2	12400	100.00
AVTNPL	EQ	24-Feb-2022	91.65	87.00	88.85	81.00	82.95	83.05	85.56	388944	332.78	6858	149234	38.37
AWHCL	EQ	24-Feb-2022	280.80	273.70	276.95	257.00	257.00	258.55	267.78	192944	516.66	10944	103693	53.74
AWL	EQ	24-Feb-2022	345.05	324.10	365.40	322.15	331.90	332.95	343.88	27347337	94042.07	410661	5664282	20.71
AXISBANK	EQ	24-Feb-2022	777.20	752.40	769.15	725.30	727.55	730.30	746.05	13085009	97620.91	236851	7377803	56.38
AXISBNKETF	EQ	24-Feb-2022	375.47	374.30	374.30	352.24	353.55	353.34	360.08	9839	35.43	163	6986	71.00
AXISBPSETF	EQ	24-Feb-2022	10.49	10.50	10.55	10.46	10.50	10.52	10.52	4788495	503.74	13383	4775167	99.72
AXISCADES	BE	24-Feb-2022	91.40	86.85	90.00	86.85	86.85	86.85	87.54	40503	35.46	308	-	-
AXISCETF	EQ	24-Feb-2022	68.90	70.96	70.96	64.80	68.00	68.36	66.52	3194	2.12	109	1981	62.02
AXISGOLD	EQ	24-Feb-2022	43.05	43.97	44.70	43.62	44.70	44.49	44.25	391256	173.14	4353	250214	63.95
AXISHCETF	EQ	24-Feb-2022	82.46	81.25	84.35	77.45	78.80	79.39	79.20	11588	9.18	544	4233	36.53
AXISNIFTY	EQ	24-Feb-2022	180.49	182.51	183.21	172.00	172.73	174.84	175.03	57782	101.13	549	53189	92.05
AXISTECETF	EQ	24-Feb-2022	344.40	341.05	345.00	328.30	341.00	331.80	334.29	7485	25.02	244	6536	87.32
AYMSYNTEX	EQ	24-Feb-2022	113.95	109.00	110.35	101.00	103.20	103.60	104.97	93475	98.12	1858	56268	60.20
BAFNAPH	EQ	24-Feb-2022	132.90	130.00	136.70	119.65	119.65	122.25	129.74	220887	286.58	978	6235	2.82
BAGFILMS	BE	24-Feb-2022	6.75	6.85	6.85	6.45	6.45	6.45	6.52	564630	36.81	732	-	-
BAJAJ-AUTO	EQ	24-Feb-2022	3580.30	3485.50	3559.30	3435.00	3435.00	3478.90	3505.66	628362	22028.25	49664	301238	47.94
BAJAJCON	EQ	24-Feb-2022	166.00	162.00	164.50	153.25	156.80	154.75	158.50	788314	1249.45	18085	405693	51.46
BAJAJELEC	EQ	24-Feb-2022	1084.35	1072.00	1099.95	1030.50	1050.00	1075.30	1065.10	125198	1333.48	12884	46119	36.84
BAJAJFINSV	EQ	24-Feb-2022	16133.60	15600.00	15895.90	15200.00	15250.00	15245.20	15533.06	361563	56161.80	73228	80072	22.15
BAJAJHCARE	EQ	24-Feb-2022	390.90	353.00	383.65	352.55	363.00	359.60	366.85	137205	503.33	13441	48491	35.34
BAJAJHIND	EQ	24-Feb-2022	14.00	13.45	13.85	13.30	13.30	13.30	13.40	5918300	793.32	9167	3469008	58.61
BAJAJHLDNG	EQ	24-Feb-2022	5227.65	5150.00	5150.00	5045.55	5100.00	5104.35	5110.66	26601	1359.49	7489	16047	60.32
BAJFINANCE	EQ	24-Feb-2022	7044.55	6800.00	6900.20	6592.45	6605.95	6627.80	6757.61	1930040	130424.55	192285	762172	39.49
BALAJITELE	EQ	24-Feb-2022	77.15	71.50	74.65	69.10	70.00	70.55	72.03	812245	585.06	8773	285799	35.19
BALAMINES	EQ	24-Feb-2022	2905.25	2762.10	2850.00	2696.65	2702.00	2711.95	2770.03	145084	4018.87	22599	52765	36.37
BALAXI	EQ	24-Feb-2022	411.25	405.20	419.75	341.65	348.95	348.45	368.88	6434	23.73	642	4053	62.99
BALKRISHNA	BE	24-Feb-2022	44.75	42.55	43.90	42.55	42.55	42.55	42.69	6870	2.93	61	-	-
BALKRISIND	EQ	24-Feb-2022	1905.70	1830.00	1869.90	1750.00	1778.00	1757.70	1803.36	455920	8221.90	54413	219145	48.07
BALLARPUR	BZ	24-Feb-2022	1.65	1.60	1.60	1.60	1.60	1.60	1.60	9990	0.16	7	-	-
BALMLAWRIE	EQ	24-Feb-2022	121.75	116.00	119.70	112.00	114.85	113.30	115.65	482018	557.47	8146	263452	54.66
BALPHARMA	EQ	24-Feb-2022	119.65	110.80	114.00	100.10	102.00	103.90	109.49	314256	344.07	7139	89595	28.51
BALRAMCHIN	EQ	24-Feb-2022	407.75	388.00	406.15	374.05	384.00	377.15	392.14	5023057	19697.44	68092	740720	14.75
BANARBEADS	EQ	24-Feb-2022	83.20	80.00	81.85	72.05	73.80	73.10	76.97	37853	29.14	848	21487	56.76
BANARISUG	EQ	24-Feb-2022	2368.10	2250.05	2345.00	2225.00	2239.75	2247.55	2273.08	1958	44.51	658	1242	63.43
BANCOINDIA	EQ	24-Feb-2022	148.30	146.00	146.00	136.55	138.95	138.15	140.47	103107	144.84	3304	56579	54.87
BANDHANBNK	EQ	24-Feb-2022	315.45	305.75	312.85	287.50	291.05	291.15	299.14	10805931	32324.98	125965	3231310	29.90
BANG	EQ	24-Feb-2022	34.05	31.70	32.65	30.70	30.80	31.10	31.70	20182	6.40	238	12173	60.32
BANKA	BE	24-Feb-2022	69.20	67.50	70.00	65.75	65.75	65.75	66.83	5079	3.39	98	-	-
BANKBARODA	EQ	24-Feb-2022	107.75	102.80	105.60	100.10	100.30	100.50	103.01	70341673	72459.51	170615	18521658	26.33
BANKBEES	EQ	24-Feb-2022	377.26	374.00	374.00	356.40	360.20	359.59	363.58	3317476	12061.82	50195	2334708	70.38
BANKINDIA	EQ	24-Feb-2022	51.00	49.40	49.60	43.15	44.20	44.25	46.61	9879327	4604.59	32815	4408303	44.62
BANSWRAS	EQ	24-Feb-2022	208.35	207.00	207.00	186.20	194.40	193.70	196.49	70840	139.19	4030	31090	43.89
BARBEQUE	EQ	24-Feb-2022	1264.40	1190.00	1243.00	1125.95	1140.00	1181.00	1159.08	1560799	18090.92	25758	1073862	68.80
BARTRONICS	BZ	24-Feb-2022	6.75	6.70	6.70	6.45	6.45	6.45	6.55	10550	0.69	39	-	-
BASF	EQ	24-Feb-2022	2785.70	2772.00	2788.45	2645.00	2659.90	2660.90	2711.79	61438	1666.07	13038	27564	44.86
BASML	EQ	24-Feb-2022	72.80	69.50	70.40	64.55	65.00	65.70	67.51	369719	249.60	5468	163823	44.31
BATAINDIA	EQ	24-Feb-2022	1867.50	1821.00	1859.95	1762.55	1775.00	1776.60	1799.30	309020	5560.19	22443	71071	23.00
BAYERCROP	EQ	24-Feb-2022	4326.50	4300.00	4397.10	4218.05	4298.90	4292.25	4311.77	21998	948.50	5651	6549	29.77
BBETF0432	EQ	24-Feb-2022	1004.97	1002.09	1007.00	1002.09	1002.52	1002.86	1003.45	3049	30.60	95	3015	98.88
BBL	EQ	24-Feb-2022	1709.85	1633.00	1689.80	1614.95	1646.00	1643.20	1658.01	19661	325.98	3336	9976	50.74
BBOX	EQ	24-Feb-2022	846.75	800.00	838.05	780.00	780.05	783.05	809.75	11702	94.76	1402	5689	48.62
BBTC	EQ	24-Feb-2022	988.70	974.00	975.40	876.20	899.70	903.00	937.30	102964	965.08	11553	53613	52.07
BBTCL	SM	24-Feb-2022	257.50	245.00	250.00	244.65	244.65	244.65	246.04	17000	41.83	14	12000	70.59
BCG	BE	24-Feb-2022	130.30	123.80	123.80	123.80	123.80	123.80	123.80	645133	798.67	7196	-	-
BCLIND	BE	24-Feb-2022	390.65	373.50	384.95	371.15	371.15	371.15	373.63	43766	163.52	1242	-	-
BCONCEPTS	EQ	24-Feb-2022	67.50	64.15	64.20	64.15	64.15	64.15	64.15	9051	5.81	27	8947	98.85
BCP	BE	24-Feb-2022	5.00	4.75	5.00	4.75	4.75	4.75	4.75	180141	8.57	689	-	-
BDL	EQ	24-Feb-2022	436.90	422.20	431.05	406.50	413.00	410.95	418.40	393634	1646.95	14056	147862	37.56
BEARDSELL	EQ	24-Feb-2022	13.55	12.90	12.90	12.90	12.90	12.90	12.90	24124	3.11	117	24124	100.00
BECTORFOOD	EQ	24-Feb-2022	309.90	300.05	307.15	290.00	298.00	297.70	300.39	227855	684.45	11321	119370	52.39
BEDMUTHA	EQ	24-Feb-2022	73.25	71.95	76.90	69.60	70.00	70.05	70.47	42586	30.01	511	29020	68.14
BEL	EQ	24-Feb-2022	199.00	195.70	196.75	187.00	187.55	187.85	191.56	8305113	15909.05	77729	4284733	51.59
BEML	EQ	24-Feb-2022	1592.05	1550.00	1550.00	1460.00	1468.40	1472.20	1500.28	246405	3696.77	19254	78014	31.66
BEPL	EQ	24-Feb-2022	135.20	131.00	134.25	123.00	123.50	124.50	127.65	769829	982.72	11841	403079	52.36
BERGEPAINT	EQ	24-Feb-2022	730.25	700.00	719.65	676.00	680.00	679.45	693.28	1098960	7618.92	58513	364823	33.20
BESTAGRO	EQ	24-Feb-2022	902.15	882.00	882.90	772.20	779.95	794.65	826.52	54349	449.21	4396	29926	55.06
BETA	SM	24-Feb-2022	563.00	550.00	550.00	536.00	536.00	536.00	542.22	1800	9.76	9	1800	100.00
BFINVEST	EQ	24-Feb-2022	297.00	285.00	287.60	255.80	271.00	264.75	275.15	22818	62.78	1902	10770	47.20
BFUTILITIE	EQ	24-Feb-2022	346.55	329.75	334.45	283.25	304.00	300.85	313.79	470411	1476.09	16278	151649	32.24
BGRENERGY	EQ	24-Feb-2022	78.10	73.55	77.40	70.30	70.30	70.30	72.48	265363	192.34	3601	150999	56.90
BHAGCHEM	EQ	24-Feb-2022	997.05	970.45	991.15	951.00	951.00	961.90	968.25	1373	13.29	120	998	72.69
BHAGERIA	EQ	24-Feb-2022	225.25	220.00	222.75	206.85	208.70	209.50	215.77	64401	138.96	2167	37552	58.31
BHAGYANGR	EQ	24-Feb-2022	45.55	45.55	45.55	40.00	40.20	40.75	42.49	54571	23.19	877	28031	51.37
BHAGYAPROP	EQ	24-Feb-2022	31.05	30.50	31.45	27.40	28.00	28.30	30.09	37091	11.16	1208	19582	52.79
BHANDARI	BE	24-Feb-2022	6.90	6.90	6.90	6.60	6.60	6.60	6.61	175996	11.64	733	-	-
BHARATFORG	EQ	24-Feb-2022	704.35	688.00	688.20	659.00	666.00	667.60	670.65	4866256	32635.63	103945	2577492	52.97
BHARATGEAR	EQ	24-Feb-2022	142.10	135.20	138.40	120.20	123.00	121.90	125.47	255064	320.04	4199	105157	41.23
BHARATRAS	EQ	24-Feb-2022	12185.55	12000.00	12000.00	11601.00	11601.00	11660.45	11746.88	4563	536.01	1718	2178	47.73
BHARATWIRE	EQ	24-Feb-2022	70.10	66.70	67.65	66.60	66.60	66.60	66.83	16346	10.92	156	12699	77.69
BHARTIARTL	EQ	24-Feb-2022	704.40	682.00	688.55	645.45	670.00	670.90	675.30	14139461	95483.17	257679	7314769	51.73
BHEL	EQ	24-Feb-2022	49.65	47.95	48.25	44.00	44.40	44.35	46.19	48563259	22430.19	104218	12516961	25.77
BIGBLOC	EQ	24-Feb-2022	76.45	75.40	75.40	72.65	72.65	72.65	72.91	76285	55.62	578	48587	63.69
BIL	EQ	24-Feb-2022	268.60	260.00	260.00	233.75	237.10	238.15	244.79	16263	39.81	916	10080	61.98
BINDALAGRO	EQ	24-Feb-2022	22.40	21.40	21.75	20.05	20.35	20.15	20.64	373304	77.06	3346	225490	60.40
BIOCON	EQ	24-Feb-2022	395.45	389.00	394.85	372.90	374.80	374.15	383.24	2949622	11304.03	56803	914189	30.99
BIOFILCHEM	EQ	24-Feb-2022	63.05	60.00	62.25	56.80	57.05	57.50	59.40	48243	28.66	1186	32231	66.81
BIRET	RR	24-Feb-2022	303.87	300.00	305.40	298.00	302.00	301.77	300.52	66531	199.94	1444	49351	74.18
BIRLACABLE	EQ	24-Feb-2022	132.15	124.50	130.80	116.00	116.85	117.75	122.62	1056593	1295.57	17606	356626	33.75
BIRLACORPN	EQ	24-Feb-2022	1097.70	1040.00	1137.85	1035.05	1080.25	1091.00	1099.44	525283	5775.16	37162	310414	59.09
BIRLAMONEY	EQ	24-Feb-2022	63.00	62.00	62.00	55.50	55.95	56.05	58.16	165953	96.52	2957	104438	62.93
BIRLATYRE	EQ	24-Feb-2022	22.90	22.40	22.40	20.00	20.10	20.15	20.95	875229	183.35	6280	556782	63.62
BKMINDST	BZ	24-Feb-2022	2.25	2.15	2.15	2.15	2.15	2.15	2.15	72592	1.56	193	-	-
BLBLIMITED	BE	24-Feb-2022	19.70	19.95	19.95	18.75	18.75	18.75	19.17	13631	2.61	117	-	-
BLISSGVS	EQ	24-Feb-2022	73.65	70.00	73.20	67.50	67.80	67.75	70.07	381880	267.59	5994	187502	49.10
BLKASHYAP	EQ	24-Feb-2022	24.10	23.05	23.35	22.90	22.90	22.90	23.01	263316	60.58	722	165953	63.02
BLS	EQ	24-Feb-2022	212.30	202.00	206.00	201.70	201.70	201.70	202.84	158310	321.11	3073	90731	57.31
BLUEDART	EQ	24-Feb-2022	6100.15	5922.25	6047.35	5810.00	5950.00	5998.65	5926.57	25379	1504.10	11616	12112	47.72
BLUESTARCO	EQ	24-Feb-2022	1055.10	1035.00	1045.35	1000.00	1019.90	1015.55	1029.84	77647	799.64	10422	28526	36.74
BMETRICS	SM	24-Feb-2022	241.70	239.50	253.75	230.00	253.75	250.95	249.63	55200	137.80	44	36000	65.22
BODALCHEM	EQ	24-Feb-2022	101.60	99.00	101.00	88.10	93.00	91.80	96.16	991315	953.21	12604	453633	45.76
BOMDYEING	EQ	24-Feb-2022	102.25	97.00	97.80	86.70	87.55	88.30	92.68	6199053	5745.15	36836	1874199	30.23
BOROLTD	BE	24-Feb-2022	336.00	323.80	328.95	319.20	319.20	319.20	320.76	50605	162.32	1710	-	-
BORORENEW	EQ	24-Feb-2022	568.05	531.00	553.70	511.30	514.80	514.05	531.38	878973	4670.69	41065	397192	45.19
BOSCHLTD	EQ	24-Feb-2022	15951.40	15500.00	15665.60	14975.00	15044.00	15016.65	15297.09	50909	7787.60	12231	23367	45.90
BPCL	EQ	24-Feb-2022	357.10	349.00	352.00	331.10	333.45	333.05	341.09	7047485	24038.00	122502	3224561	45.75
BPL	EQ	24-Feb-2022	56.60	54.90	54.90	50.95	50.95	50.95	51.78	249876	129.39	2629	139083	55.66
BRFL	EQ	24-Feb-2022	7.30	7.00	7.15	6.95	6.95	6.95	6.99	318674	22.26	798	218408	68.54
BRIGADE	EQ	24-Feb-2022	498.35	478.70	496.50	460.10	466.65	467.70	484.07	340635	1648.92	14858	107781	31.64
BRIGHT	SM	24-Feb-2022	6.40	6.35	6.35	6.10	6.10	6.10	6.12	33000	2.02	11	33000	100.00
BRITANNIA	EQ	24-Feb-2022	3511.15	3439.50	3504.00	3414.00	3435.00	3446.00	3461.63	529995	18346.45	47360	311153	58.71
BRITANNIA	N2	24-Feb-2022	31.29	31.29	31.49	31.07	31.29	31.29	31.29	27960	8.75	68	27820	99.50
BRITANNIA	N3	24-Feb-2022	29.78	29.75	29.75	29.25	29.36	29.36	29.45	6553	1.93	191	5841	89.13
BRNL	BE	24-Feb-2022	34.10	33.80	33.80	32.40	32.40	32.40	32.64	22366	7.30	284	-	-
BROOKS	EQ	24-Feb-2022	85.95	83.00	87.50	81.30	84.90	82.20	83.74	55472	46.45	985	36229	65.31
BSE	EQ	24-Feb-2022	2077.80	1989.00	2010.00	1858.85	1878.00	1874.85	1930.22	2023349	39055.04	129834	574043	28.37
BSHSL	EQ	24-Feb-2022	341.30	327.00	345.00	315.00	315.50	319.95	327.56	3723	12.20	216	2603	69.92
BSL	EQ	24-Feb-2022	100.55	96.65	98.40	95.55	95.55	95.55	95.83	13583	13.02	206	12205	89.85
BSLGOLDETF	EQ	24-Feb-2022	45.14	45.50	47.90	45.50	47.24	46.87	46.80	129211	60.47	830	80702	62.46
BSLNIFTY	EQ	24-Feb-2022	19.00	18.85	18.85	18.05	18.40	18.17	18.41	109277	20.12	2975	105431	96.48
BSLSENETFG	EQ	24-Feb-2022	54.82	61.00	61.00	51.01	52.49	52.86	53.03	5110	2.71	183	2100	41.10
BSOFT	EQ	24-Feb-2022	414.80	395.00	400.00	380.00	382.00	382.20	391.30	3598722	14081.96	76345	1349722	37.51
BTML	SM	24-Feb-2022	165.30	169.00	169.00	169.00	169.00	169.00	169.00	2400	4.06	2	2400	100.00
BURNPUR	BE	24-Feb-2022	6.45	6.15	6.70	6.15	6.15	6.15	6.18	166309	10.28	639	-	-
BUTTERFLY	EQ	24-Feb-2022	1397.45	1362.10	1394.95	1362.10	1379.90	1381.05	1382.44	253009	3497.69	11212	149429	59.06
BVCL	BE	24-Feb-2022	23.10	23.60	23.85	21.95	21.95	21.95	21.98	13584	2.99	60	-	-
BYKE	EQ	24-Feb-2022	31.95	30.10	31.00	28.00	29.40	28.75	29.46	216465	63.78	1707	128610	59.41
CADILAHC	EQ	24-Feb-2022	371.70	355.00	363.95	342.85	343.40	344.75	351.71	2670819	9393.58	49754	1080933	40.47
CADSYS	SM	24-Feb-2022	28.30	27.05	29.70	27.00	27.25	27.25	27.68	32000	8.86	12	26000	81.25
CALSOFT	EQ	24-Feb-2022	37.85	36.00	37.80	36.00	36.00	36.00	36.29	27984	10.15	221	20238	72.32
CAMLINFINE	EQ	24-Feb-2022	128.95	124.50	126.65	120.00	122.00	121.45	122.89	360431	442.95	6027	187749	52.09
CAMS	EQ	24-Feb-2022	2312.15	2280.00	2369.00	2230.00	2280.00	2284.15	2294.32	537242	12326.05	65741	218168	40.61
CANBK	EQ	24-Feb-2022	229.15	206.25	224.00	206.25	207.50	208.30	215.43	20798209	44804.81	125540	4952102	23.81
CANDC	BZ	24-Feb-2022	4.80	4.60	4.60	4.60	4.60	4.60	4.60	3838	0.18	23	-	-
CANFINHOME	EQ	24-Feb-2022	589.80	569.80	582.50	542.10	548.05	547.30	560.72	1299065	7284.08	30221	448485	34.52
CANTABIL	EQ	24-Feb-2022	840.70	825.00	827.20	756.65	757.30	758.50	777.55	53401	415.22	2229	34834	65.23
CAPACITE	EQ	24-Feb-2022	131.10	128.80	129.15	118.80	122.00	120.80	124.72	178258	222.32	5347	94646	53.09
CAPLIPOINT	EQ	24-Feb-2022	724.25	706.00	710.65	650.00	660.00	660.35	687.32	155112	1066.12	13602	69219	44.63
CAPTRUST	EQ	24-Feb-2022	115.15	110.20	113.00	102.65	102.70	104.75	108.36	15267	16.54	374	10227	66.99
CARBORUNIV	EQ	24-Feb-2022	854.10	810.00	851.50	808.00	836.00	829.75	828.85	201347	1668.87	15205	79176	39.32
CAREERP	EQ	24-Feb-2022	112.90	110.80	110.80	102.25	103.10	102.60	105.92	42920	45.46	1091	28801	67.10
CARERATING	EQ	24-Feb-2022	520.15	505.15	518.50	505.15	512.50	510.95	514.06	305769	1571.84	14665	242828	79.42
CARTRADE	EQ	24-Feb-2022	545.35	533.00	533.95	460.00	464.90	477.85	499.15	872200	4353.55	40161	319826	36.67
CASTROLIND	EQ	24-Feb-2022	111.35	110.00	110.10	104.50	105.75	105.90	106.65	1801153	1921.02	25076	1159835	64.39
CCCL	BE	24-Feb-2022	2.75	2.65	2.65	2.65	2.65	2.65	2.65	161959	4.29	614	-	-
CCHHL	BE	24-Feb-2022	7.50	7.20	7.75	7.15	7.15	7.15	7.27	84570	6.15	234	-	-
CCL	EQ	24-Feb-2022	454.50	441.70	450.40	419.80	429.00	425.75	432.36	1104478	4775.35	42735	699005	63.29
CDSL	EQ	24-Feb-2022	1383.50	1320.00	1355.00	1281.90	1290.50	1292.45	1314.27	1194241	15695.55	119607	607843	50.90
CEATLTD	EQ	24-Feb-2022	991.00	975.80	982.80	936.05	947.45	945.90	956.29	117296	1121.69	11471	61871	52.75
CEBBCO	EQ	24-Feb-2022	41.95	40.45	40.45	37.80	37.80	37.80	38.65	259448	100.29	1399	180552	69.59
CELEBRITY	BE	24-Feb-2022	13.90	13.25	13.70	13.25	13.25	13.25	13.27	20180	2.68	91	-	-
CENTENKA	EQ	24-Feb-2022	505.25	489.00	490.60	442.00	452.90	448.60	464.70	102640	476.97	6806	55737	54.30
CENTEXT	EQ	24-Feb-2022	10.45	10.00	10.45	9.50	9.55	9.55	9.78	491744	48.08	1561	253938	51.64
CENTRALBK	EQ	24-Feb-2022	19.20	18.30	18.90	17.55	17.75	17.65	18.08	5544223	1002.37	12327	2601784	46.93
CENTRUM	EQ	24-Feb-2022	27.20	26.00	27.80	23.50	27.00	26.15	25.21	1980354	499.21	7554	1016755	51.34
CENTUM	EQ	24-Feb-2022	432.45	425.00	437.85	410.00	418.85	413.65	421.16	25007	105.32	1417	17469	69.86
CENTURYPLY	EQ	24-Feb-2022	604.70	600.00	604.00	576.45	587.10	584.45	589.17	260550	1535.08	25914	134368	51.57
CENTURYTEX	EQ	24-Feb-2022	775.40	754.90	759.95	725.00	725.10	736.15	745.39	278827	2078.34	18896	105287	37.76
CERA	EQ	24-Feb-2022	4221.10	4200.00	4325.00	4100.00	4289.90	4236.65	4186.20	19956	835.40	6781	8640	43.30
CEREBRAINT	EQ	24-Feb-2022	77.90	75.00	76.00	67.00	69.40	69.70	72.24	716052	517.29	8437	356288	49.76
CESC	EQ	24-Feb-2022	76.15	74.00	76.00	72.20	75.35	74.90	74.25	3288252	2441.69	24087	1858255	56.51
CGCL	EQ	24-Feb-2022	590.00	590.00	598.00	571.05	580.05	581.50	585.49	260838	1527.19	4386	168348	64.54
CGPOWER	EQ	24-Feb-2022	174.75	166.15	171.00	166.05	166.05	166.05	166.78	1884190	3142.39	9669	1386420	73.58
CHALET	EQ	24-Feb-2022	262.15	250.00	261.00	242.00	246.00	246.55	252.96	923073	2335.01	23256	229184	24.83
CHAMBLFERT	EQ	24-Feb-2022	380.30	369.00	376.00	348.75	354.95	353.60	363.52	2071608	7530.80	39894	480426	23.19
CHEMBOND	EQ	24-Feb-2022	180.25	174.70	178.00	165.80	169.05	170.20	171.83	26538	45.60	972	19348	72.91
CHEMCON	EQ	24-Feb-2022	297.15	293.90	293.90	266.00	267.00	267.55	277.90	174403	484.66	10427	90902	52.12
CHEMFAB	EQ	24-Feb-2022	182.20	175.00	176.45	168.00	172.95	169.90	171.66	29850	51.24	1006	17532	58.73
CHEMPLASTS	EQ	24-Feb-2022	470.90	455.00	462.00	444.25	448.25	448.95	456.06	414630	1890.96	19015	224022	54.03
CHENNPETRO	EQ	24-Feb-2022	102.55	99.85	100.15	94.45	95.70	95.20	97.15	545373	529.80	7959	268245	49.19
CHOLAFIN	EQ	24-Feb-2022	684.30	663.00	676.75	643.00	645.30	647.85	657.38	2982071	19603.51	52882	845497	28.35
CHOLAHLDNG	EQ	24-Feb-2022	647.55	647.55	652.60	629.35	644.00	637.30	636.66	41667	265.28	3826	21868	52.48
CIGNITITEC	EQ	24-Feb-2022	537.80	515.75	527.95	504.00	505.00	513.15	517.15	110940	573.73	4734	70022	63.12
CINELINE	EQ	24-Feb-2022	97.45	92.50	93.30	87.75	88.50	89.20	90.48	141720	128.23	761	103801	73.24
CINEVISTA	EQ	24-Feb-2022	12.60	12.70	13.05	12.00	12.10	12.05	12.27	55749	6.84	420	41751	74.89
CIPLA	EQ	24-Feb-2022	914.90	899.80	908.75	888.15	895.00	895.80	897.05	2003438	17971.92	71323	849193	42.39
CLEAN	EQ	24-Feb-2022	1873.30	1800.00	1823.20	1740.00	1749.00	1746.55	1782.51	263168	4691.00	32049	103747	39.42
CLEDUCATE	EQ	24-Feb-2022	118.60	113.10	118.60	106.75	106.75	106.75	110.87	136724	151.58	2563	88666	64.85
CLNINDIA	EQ	24-Feb-2022	486.15	485.00	486.15	480.70	481.30	481.75	483.67	99722	482.33	2309	80045	80.27
CLSEL	EQ	24-Feb-2022	90.70	85.05	89.90	83.10	83.50	84.25	86.16	87793	75.64	2301	53616	61.07
CMICABLES	BE	24-Feb-2022	39.90	39.45	40.15	37.95	37.95	37.95	38.76	17775	6.89	151	-	-
CMSINFO	EQ	24-Feb-2022	242.60	232.55	236.50	225.10	226.10	228.00	231.40	1242007	2873.98	23121	626750	50.46
COALINDIA	EQ	24-Feb-2022	158.50	154.00	156.80	149.00	151.00	150.00	153.07	12115340	18544.68	101439	4847837	40.01
COASTCORP	EQ	24-Feb-2022	367.45	350.10	359.80	331.00	340.00	336.05	346.09	74122	256.53	3876	37742	50.92
COCHINSHIP	EQ	24-Feb-2022	302.20	297.90	297.90	285.05	287.10	287.30	291.75	315499	920.46	11286	213193	67.57
COFFEEDAY	EQ	24-Feb-2022	59.75	56.10	58.00	53.80	53.80	53.90	55.21	4964256	2740.59	23418	2569179	51.75
COFORGE	EQ	24-Feb-2022	4436.65	4302.25	4319.40	4188.55	4225.00	4226.05	4229.24	358480	15160.98	38181	127627	35.60
COLPAL	EQ	24-Feb-2022	1432.25	1414.00	1425.00	1392.00	1392.00	1397.35	1406.08	477460	6713.48	30978	288767	60.48
COMPINFO	EQ	24-Feb-2022	31.85	30.90	30.90	27.50	27.90	27.75	29.17	632165	184.41	4652	337940	53.46
COMPUSOFT	BE	24-Feb-2022	23.55	23.40	23.40	22.40	22.40	22.40	22.52	62245	14.02	488	-	-
CONCOR	EQ	24-Feb-2022	585.20	570.00	575.70	556.00	562.00	558.35	567.15	1933204	10964.07	45944	718455	37.16
CONFIPET	EQ	24-Feb-2022	69.30	64.05	67.00	60.60	61.05	61.65	64.02	1069486	684.69	9855	544900	50.95
CONSOFINVT	EQ	24-Feb-2022	177.50	165.00	179.85	165.00	175.00	175.30	171.07	52782	90.30	968	29365	55.63
CONTROLPR	EQ	24-Feb-2022	359.50	348.00	357.85	338.00	343.00	343.45	345.86	31260	108.11	1673	18945	60.60
CORALFINAC	EQ	24-Feb-2022	38.70	36.40	40.95	34.25	35.40	35.30	37.47	207248	77.65	1842	50359	24.30
CORDSCABLE	EQ	24-Feb-2022	52.20	49.00	50.90	45.10	46.50	46.50	48.46	93418	45.27	1257	46596	49.88
COROMANDEL	EQ	24-Feb-2022	790.85	751.30	776.55	729.55	730.20	733.85	748.23	416197	3114.12	25772	158343	38.05
COSMOFILMS	EQ	24-Feb-2022	1549.95	1470.00	1527.60	1460.00	1486.00	1487.90	1495.24	76075	1137.50	10392	33225	43.67
COUNCODOS	BE	24-Feb-2022	5.40	5.40	5.60	5.15	5.15	5.15	5.26	156883	8.25	346	-	-
CPSEETF	EQ	24-Feb-2022	31.46	31.20	31.59	30.00	30.00	30.11	30.59	2496695	763.64	7253	1578434	63.22
CRAFTSMAN	EQ	24-Feb-2022	1982.90	1875.00	1980.00	1840.00	1840.00	1850.05	1915.44	12404	237.59	2808	6513	52.51
CREATIVE	EQ	24-Feb-2022	555.10	555.00	555.00	527.35	527.35	528.20	531.59	48797	259.40	625	42978	88.08
CREDITACC	EQ	24-Feb-2022	700.45	681.00	692.05	662.00	667.30	669.75	675.78	89120	602.26	7332	37128	41.66
CREST	BE	24-Feb-2022	186.30	185.95	185.95	177.00	177.00	177.00	178.26	2126	3.79	31	-	-
CRISIL	EQ	24-Feb-2022	2740.40	2692.00	2723.25	2540.00	2600.00	2600.95	2647.65	26249	694.98	5553	11254	42.87
CROMPTON	EQ	24-Feb-2022	407.80	400.25	419.55	394.40	402.00	405.50	406.03	7089213	28784.51	134798	3690629	52.06
CROWN	EQ	24-Feb-2022	24.75	23.55	25.25	23.55	23.55	23.55	24.02	408856	98.22	68	405769	99.24
CSBBANK	EQ	24-Feb-2022	228.95	216.00	225.40	208.35	210.00	210.75	215.99	371533	802.46	9353	151321	40.73
CTE	BE	24-Feb-2022	63.35	63.35	66.00	60.20	60.20	60.20	61.42	24407	14.99	279	-	-
CUB	EQ	24-Feb-2022	129.30	125.50	127.50	121.45	122.95	122.80	124.27	3276167	4071.43	23958	2142650	65.40
CUBEXTUB	EQ	24-Feb-2022	25.25	25.25	25.80	24.00	24.00	24.00	24.40	28025	6.84	160	15890	56.70
CUMMINSIND	EQ	24-Feb-2022	965.50	937.00	957.75	919.25	922.70	927.70	938.95	425308	3993.43	22057	163441	38.43
CUPID	EQ	24-Feb-2022	212.35	200.10	212.00	191.25	200.00	199.05	203.27	68273	138.78	2651	40533	59.37
CYBERMEDIA	BE	24-Feb-2022	27.20	28.55	28.55	25.85	28.20	27.30	27.78	224303	62.31	646	-	-
CYBERTECH	EQ	24-Feb-2022	170.60	160.00	162.80	150.45	153.50	152.60	156.97	235452	369.58	7159	98298	41.75
CYIENT	EQ	24-Feb-2022	831.00	805.00	818.05	783.95	790.85	791.45	796.58	342937	2731.77	34908	216565	63.15
DAAWAT	EQ	24-Feb-2022	63.60	60.30	61.85	58.35	60.45	60.25	60.09	1538510	924.49	12872	744102	48.37
DABUR	EQ	24-Feb-2022	543.25	532.00	539.55	526.40	533.40	533.70	534.61	3036292	16232.19	45570	2117887	69.75
DALBHARAT	EQ	24-Feb-2022	1654.25	1571.10	1623.75	1512.55	1554.90	1536.85	1573.37	516658	8128.96	27681	272951	52.83
DALMIASUG	EQ	24-Feb-2022	401.85	389.65	393.80	355.55	365.00	361.90	374.87	142628	534.67	7229	67726	47.48
DAMODARIND	EQ	24-Feb-2022	58.75	58.80	58.80	52.15	53.00	52.85	54.38	43336	23.57	1026	27163	62.68
DANGEE	EQ	24-Feb-2022	226.35	211.00	222.35	207.00	208.20	208.45	212.52	14770	31.39	211	9870	66.82
DATAMATICS	EQ	24-Feb-2022	255.60	247.00	250.00	230.10	235.25	233.25	239.86	246086	590.26	7970	104298	42.38
DATAPATTNS	EQ	24-Feb-2022	615.00	578.30	594.20	575.00	587.00	585.35	587.65	214539	1260.75	12008	99204	46.24
DBCORP	EQ	24-Feb-2022	84.05	83.00	83.35	78.50	79.00	79.30	80.99	228637	185.18	3562	132091	57.77
DBL	EQ	24-Feb-2022	268.35	258.00	259.75	238.05	240.60	239.80	249.69	1218805	3043.20	21788	380668	31.23
DBREALTY	BE	24-Feb-2022	93.90	89.25	89.25	89.25	89.25	89.25	89.25	71132	63.49	761	-	-
DBSTOCKBRO	BE	24-Feb-2022	25.00	24.90	25.45	23.75	25.45	24.05	24.08	12461	3.00	134	-	-
DCAL	EQ	24-Feb-2022	172.10	165.00	168.05	151.00	154.90	153.25	159.45	665360	1060.89	11156	268538	40.36
DCBBANK	EQ	24-Feb-2022	72.20	69.00	71.60	67.85	68.80	68.95	69.82	1807395	1261.97	11450	842653	46.62
DCI	SM	24-Feb-2022	40.40	39.00	41.10	39.00	41.10	41.10	40.33	18000	7.26	3	18000	100.00
DCM	EQ	24-Feb-2022	101.65	104.60	104.60	91.50	91.50	91.55	96.47	24830	23.95	943	13917	56.05
DCMNVL	EQ	24-Feb-2022	252.15	240.05	248.00	239.55	239.55	239.55	241.47	35376	85.42	974	19704	55.70
DCMSHRIRAM	EQ	24-Feb-2022	985.10	952.00	981.00	922.70	939.00	937.95	943.35	105061	991.09	8820	45978	43.76
DCMSRIND	EQ	24-Feb-2022	96.65	93.00	95.25	81.00	86.40	85.20	89.44	516769	462.17	9430	196127	37.95
DCW	EQ	24-Feb-2022	40.00	38.50	38.90	38.00	38.00	38.00	38.16	390240	148.90	1699	269950	69.18
DECCANCE	EQ	24-Feb-2022	560.60	546.00	549.95	510.00	518.35	518.70	529.94	37855	200.61	2867	21540	56.90
DEEPAKFERT	EQ	24-Feb-2022	539.40	513.15	544.00	512.45	512.45	513.40	525.78	801326	4213.22	25723	422837	52.77
DEEPAKNTR	EQ	24-Feb-2022	2014.40	1930.00	1974.50	1842.55	1862.00	1855.35	1908.02	1369200	26124.60	137344	477107	34.85
DEEPENR	EQ	24-Feb-2022	40.40	39.90	39.90	36.40	37.55	37.55	38.40	59090	22.69	699	41689	70.55
DEEPINDS	EQ	24-Feb-2022	183.55	173.60	177.50	165.50	167.05	168.90	171.54	134734	231.13	5386	71019	52.71
DELPHIFX	EQ	24-Feb-2022	440.90	430.20	450.00	420.00	425.00	425.00	431.96	2979	12.87	199	2218	74.45
DELTACORP	EQ	24-Feb-2022	268.00	256.00	263.95	242.40	243.90	244.65	251.83	7105332	17893.45	53455	1582253	22.27
DELTAMAGNT	EQ	24-Feb-2022	64.40	60.00	64.00	58.10	59.00	58.85	60.68	14611	8.87	451	6945	47.53
DEN	EQ	24-Feb-2022	39.70	37.05	38.45	35.00	35.70	35.45	36.73	1953341	717.39	8023	1127071	57.70
DENORA	BE	24-Feb-2022	410.00	400.00	409.95	389.50	389.50	389.50	391.15	6366	24.90	140	-	-
DEVIT	EQ	24-Feb-2022	113.45	107.80	107.80	107.80	107.80	107.80	107.80	82	0.09	5	82	100.00
DEVYANI	EQ	24-Feb-2022	155.55	149.00	151.85	141.00	148.05	144.65	147.53	4579487	6756.14	53472	1933547	42.22
DFMFOODS	EQ	24-Feb-2022	271.45	257.00	269.35	245.80	254.00	253.85	256.35	121014	310.21	6329	64498	53.30
DHAMPURSUG	EQ	24-Feb-2022	387.35	365.00	379.00	342.00	345.00	346.50	363.87	982546	3575.20	21738	212161	21.59
DHANBANK	EQ	24-Feb-2022	13.10	12.90	12.90	11.80	12.10	12.00	12.45	841711	104.79	2256	540562	64.22
DHANI	EQ	24-Feb-2022	74.50	67.05	72.30	67.05	67.05	67.05	68.55	28933761	19835.49	79452	13866339	47.92
DHANILOANS	N3	24-Feb-2022	980.00	972.00	972.00	910.00	950.00	950.00	947.39	348	3.30	27	321	92.24
DHANILOANS	N4	24-Feb-2022	975.00	940.00	940.00	905.10	905.10	905.10	931.40	200	1.86	6	200	100.00
DHANILOANS	N6	24-Feb-2022	970.00	950.00	960.00	930.10	945.00	943.57	948.76	730	6.93	31	730	100.00
DHANILOANS	N7	24-Feb-2022	960.00	946.00	946.00	945.00	945.00	945.00	945.02	54	0.51	4	54	100.00
DHANILOANS	N8	24-Feb-2022	1224.87	1171.00	1215.00	1167.00	1211.00	1211.00	1206.87	150	1.81	11	130	86.67
DHANILOANS	NC	24-Feb-2022	985.90	982.90	982.90	981.60	982.90	982.90	982.42	490	4.81	8	490	100.00
DHANILOANS	NE	24-Feb-2022	1254.80	1254.00	1254.00	1254.00	1254.00	1254.00	1254.00	75	0.94	1	75	100.00
DHANILOANS	NF	24-Feb-2022	960.00	930.00	930.00	929.00	929.00	929.00	929.03	31	0.29	3	31	100.00
DHANILOANS	NR	24-Feb-2022	976.00	965.00	965.00	960.00	960.00	960.00	961.25	100	0.96	3	100	100.00
DHANILOANS	NX	24-Feb-2022	1000.00	996.00	999.00	995.00	999.00	999.00	997.24	101	1.01	5	101	100.00
DHANUKA	EQ	24-Feb-2022	681.50	665.00	734.00	662.75	705.00	711.10	698.99	234660	1640.24	16483	51992	22.16
DHARAMSI	EQ	24-Feb-2022	370.60	350.00	363.70	337.65	346.15	343.05	349.47	46785	163.50	3125	25345	54.17
DHARSUGAR	BE	24-Feb-2022	17.75	18.50	18.50	16.90	16.90	16.90	16.94	14203	2.41	126	-	-
DHRUV	EQ	24-Feb-2022	54.50	53.00	53.00	49.05	49.05	49.05	49.97	50359	25.16	822	24776	49.20
DHUNINV	EQ	24-Feb-2022	644.90	630.00	630.00	575.50	580.05	585.55	598.76	3353	20.08	410	1495	44.59
DIAMONDYD	EQ	24-Feb-2022	762.05	730.00	751.90	711.10	716.00	720.90	730.31	22574	164.86	1489	16177	71.66
DICIND	EQ	24-Feb-2022	391.40	391.40	391.40	340.20	346.60	349.45	359.08	11155	40.06	792	7187	64.43
DIGISPICE	EQ	24-Feb-2022	35.85	32.70	34.60	32.30	32.30	32.30	32.91	237894	78.30	1358	158593	66.67
DIGJAMLMTD	EQ	24-Feb-2022	157.40	149.55	156.45	149.55	149.55	149.55	150.03	5088	7.63	237	3841	75.49
DIL	SM	24-Feb-2022	154.50	154.45	154.45	146.80	146.80	146.80	147.14	32400	47.67	10	32400	100.00
DISHTV	EQ	24-Feb-2022	15.15	14.10	14.80	13.70	13.90	13.85	14.28	4339590	619.73	5242	3196152	73.65
DIVISLAB	EQ	24-Feb-2022	4181.60	4100.00	4130.90	3916.60	3934.95	3936.65	4017.96	723045	29051.63	85104	327487	45.29
DIXON	EQ	24-Feb-2022	4237.45	4095.00	4158.85	4002.00	4060.00	4049.60	4070.33	544656	22169.31	52628	206991	38.00
DKEGL	SM	24-Feb-2022	47.10	43.05	44.00	42.00	44.00	44.00	42.51	21000	8.93	6	18000	85.71
DLF	EQ	24-Feb-2022	344.20	325.50	339.45	318.05	319.15	320.50	328.01	15926498	52240.69	160465	3543180	22.25
DLINKINDIA	EQ	24-Feb-2022	143.30	136.55	140.00	129.65	129.65	131.95	134.44	335534	451.11	7391	139563	41.59
DMART	EQ	24-Feb-2022	4193.45	3993.85	4131.95	3947.85	3980.00	4014.65	4059.40	552288	22419.56	71749	234114	42.39
DNAMEDIA	BE	24-Feb-2022	2.00	1.95	1.95	1.90	1.90	1.90	1.90	51071	0.97	31	-	-
DODLA	EQ	24-Feb-2022	437.35	415.00	455.95	407.60	414.95	411.85	420.66	24820	104.41	2233	11541	46.50
DOLATALGO	EQ	24-Feb-2022	79.20	77.10	78.10	70.95	71.00	72.00	74.28	229930	170.78	4396	140812	61.24
DOLLAR	EQ	24-Feb-2022	534.40	506.10	519.30	490.00	495.25	495.65	504.38	149289	752.98	9400	54910	36.78
DONEAR	EQ	24-Feb-2022	61.65	60.00	60.00	58.60	58.60	58.60	58.80	19880	11.69	179	11843	59.57
DPABHUSHAN	EQ	24-Feb-2022	383.85	375.00	377.85	320.20	369.95	362.55	357.62	21235	75.94	621	13341	62.83
DPSCLTD	EQ	24-Feb-2022	14.20	13.55	13.85	13.50	13.50	13.50	13.56	178817	24.24	1195	122325	68.41
DPWIRES	EQ	24-Feb-2022	312.80	308.00	313.00	297.20	297.20	297.20	303.76	18038	54.79	468	8377	46.44
DREDGECORP	EQ	24-Feb-2022	324.35	312.65	318.50	295.00	298.00	298.70	306.99	107445	329.85	5665	53620	49.90
DRREDDY	EQ	24-Feb-2022	4200.95	4050.00	4149.00	4049.95	4083.00	4092.50	4088.26	697127	28500.35	82004	333371	47.82
DSPN50ETF	EQ	24-Feb-2022	170.97	170.85	170.85	162.00	163.00	164.35	165.29	6996	11.56	76	5104	72.96
DSPNEWETF	EQ	24-Feb-2022	193.16	190.00	190.00	184.55	185.00	185.35	187.52	23156	43.42	360	16136	69.68
DSPQ50ETF	EQ	24-Feb-2022	162.14	162.50	162.50	155.10	156.00	155.83	158.04	38218	60.40	419	34063	89.13
DSSL	EQ	24-Feb-2022	207.15	191.80	199.90	176.75	181.00	180.15	187.93	183328	344.54	5871	59608	32.51
DTIL	EQ	24-Feb-2022	241.20	240.30	247.00	215.00	225.50	220.70	226.86	17222	39.07	899	10130	58.82
DUCON	BE	24-Feb-2022	22.10	23.20	23.20	22.70	23.20	23.20	23.18	425497	98.61	1271	-	-
DUDIGITAL	SM	24-Feb-2022	236.00	236.00	236.00	236.00	236.00	236.00	236.00	4000	9.44	4	4000	100.00
DVL	EQ	24-Feb-2022	235.35	221.10	228.00	218.20	223.00	221.45	222.07	50887	113.00	1501	33487	65.81
DWARKESH	EQ	24-Feb-2022	88.45	80.00	86.70	79.00	80.70	80.40	83.31	4939703	4115.50	33430	1264136	25.59
DYNAMATECH	EQ	24-Feb-2022	1904.35	1885.00	1926.95	1786.00	1800.00	1814.80	1841.19	15452	284.50	2263	11470	74.23
DYNAMIC	SM	24-Feb-2022	23.80	24.95	24.95	22.65	22.65	22.65	23.49	28000	6.58	14	20000	71.43
DYNPRO	EQ	24-Feb-2022	552.65	545.00	555.75	513.00	517.00	521.80	534.82	77667	415.38	5452	42254	54.40
E2E	SM	24-Feb-2022	118.10	112.50	112.50	112.50	112.50	112.50	112.50	6000	6.75	3	4000	66.67
EASEMYTRIP	EQ	24-Feb-2022	550.40	539.85	539.85	495.40	498.00	499.40	515.42	706370	3640.77	31787	361155	51.13
EASTSILK	BE	24-Feb-2022	7.00	6.85	6.85	6.65	6.65	6.65	6.66	32376	2.16	199	-	-
EASUNREYRL	BZ	24-Feb-2022	2.45	2.35	2.35	2.35	2.35	2.35	2.35	7203	0.17	3	-	-
EBANK	EQ	24-Feb-2022	3955.66	3900.05	4150.00	3721.01	3755.00	3755.00	3953.02	146	5.77	77	31	21.23
EBBETF0423	EQ	24-Feb-2022	1164.26	1160.61	1165.99	1160.61	1164.80	1163.80	1161.26	5796	67.31	92	5691	98.19
EBBETF0425	EQ	24-Feb-2022	1083.89	1082.58	1085.10	1081.02	1083.00	1082.75	1083.19	9884	107.06	82	7189	72.73
EBBETF0430	EQ	24-Feb-2022	1197.59	1208.00	1208.00	1191.00	1196.00	1195.97	1195.55	20917	250.07	302	20772	99.31
EBBETF0431	EQ	24-Feb-2022	1064.64	1066.00	1066.00	1063.05	1063.09	1063.34	1063.51	36999	393.49	339	34676	93.72
EC1RG	MF	24-Feb-2022	12.21	12.21	12.21	12.21	12.21	12.21	12.21	5000	0.61	1	5000	100.00
EC4RG	MF	24-Feb-2022	13.68	13.71	14.50	13.71	14.50	14.50	14.11	10000	1.41	2	5000	50.00
ECLERX	EQ	24-Feb-2022	2217.05	2180.00	2209.20	2053.00	2135.95	2133.35	2170.85	70169	1523.27	10299	34644	49.37
ECLFINANCE	NG	24-Feb-2022	952.00	955.00	980.00	955.00	968.00	974.28	966.84	667	6.45	19	368	55.17
ECLFINANCE	NH	24-Feb-2022	1340.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	50	0.66	1	50	100.00
ECLFINANCE	NI	24-Feb-2022	1022.90	1012.10	1018.00	1012.10	1018.00	1018.00	1015.05	50	0.51	2	25	50.00
ECLFINANCE	NJ	24-Feb-2022	939.00	940.00	940.00	939.90	939.90	939.90	939.92	57	0.54	3	57	100.00
ECLFINANCE	NK	24-Feb-2022	961.72	949.00	960.60	949.00	960.50	960.58	960.01	890	8.54	9	890	100.00
ECLFINANCE	NM	24-Feb-2022	1012.20	1009.00	1009.00	1000.20	1000.20	1001.42	1003.12	376	3.77	17	376	100.00
ECLFINANCE	NN	24-Feb-2022	1352.00	1352.00	1352.00	1335.00	1335.00	1335.00	1346.10	742	9.99	11	742	100.00
ECLFINANCE	NO	24-Feb-2022	986.00	978.00	990.00	978.00	989.99	989.49	987.44	1374	13.57	25	1374	100.00
ECLFINANCE	NP	24-Feb-2022	976.00	976.00	980.00	972.00	972.00	972.00	978.00	60	0.59	6	60	100.00
ECLFINANCE	NQ	24-Feb-2022	1316.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	20	0.26	1	20	100.00
ECLFINANCE	NR	24-Feb-2022	1005.65	1000.00	1010.50	1000.00	1001.00	1001.59	1003.90	509	5.11	23	509	100.00
ECLFINANCE	NS	24-Feb-2022	956.00	956.00	956.00	954.00	954.00	954.00	955.13	200	1.91	6	200	100.00
EDELWEISS	EQ	24-Feb-2022	59.80	57.00	59.00	55.25	55.40	55.45	56.95	1812608	1032.36	14754	1083338	59.77
EDUCOMP	BZ	24-Feb-2022	4.80	4.80	4.80	4.60	4.60	4.60	4.60	17550	0.81	76	-	-
EHFLNCD	N5	24-Feb-2022	970.90	970.00	990.00	970.00	970.10	970.10	970.18	127	1.23	11	126	99.21
EHFLNCD	N6	24-Feb-2022	965.00	965.00	965.00	950.00	950.00	951.17	957.89	1427	13.67	23	1307	91.59
EICHERMOT	EQ	24-Feb-2022	2706.65	2630.30	2691.25	2587.55	2602.00	2617.15	2635.55	775965	20450.93	74770	348334	44.89
EIDPARRY	EQ	24-Feb-2022	420.05	410.00	423.55	401.85	407.00	405.00	413.32	523099	2162.08	22782	131787	25.19
EIFFL	EQ	24-Feb-2022	106.80	108.90	108.90	100.05	100.65	100.70	102.38	4124	4.22	273	935	22.67
EIHAHOTELS	EQ	24-Feb-2022	367.75	352.30	356.85	332.90	350.00	342.75	343.92	22202	76.36	1476	8879	39.99
EIHOTEL	EQ	24-Feb-2022	131.45	129.80	129.80	125.00	125.00	125.30	126.49	487278	616.35	11904	261458	53.66
EIMCOELECO	EQ	24-Feb-2022	329.55	314.65	326.00	295.50	310.00	311.60	311.63	17181	53.54	668	10423	60.67
EKC	EQ	24-Feb-2022	201.05	191.00	194.90	191.00	191.00	191.00	191.57	347926	666.51	2342	221649	63.71
ELECON	EQ	24-Feb-2022	147.40	140.00	143.45	128.05	131.70	131.20	135.80	757234	1028.35	13650	324488	42.85
ELECTCAST	EQ	24-Feb-2022	37.70	35.10	36.80	33.05	33.85	33.55	34.68	2468695	856.19	6900	1338452	54.22
ELECTHERM	EQ	24-Feb-2022	114.90	110.20	112.60	103.90	105.40	104.50	107.60	26381	28.39	1084	15797	59.88
ELGIEQUIP	EQ	24-Feb-2022	351.55	334.50	368.85	320.00	323.55	326.30	348.09	2285693	7956.33	64420	381548	16.69
ELGIRUBCO	EQ	24-Feb-2022	33.55	33.55	33.55	29.55	30.10	29.80	31.28	69506	21.74	525	44278	63.70
EMAMILTD	EQ	24-Feb-2022	480.25	468.90	480.95	460.05	474.30	474.15	475.21	498482	2368.83	13895	135063	27.09
EMAMIPAP	EQ	24-Feb-2022	135.10	125.10	129.00	117.00	118.00	119.20	123.13	123188	151.69	2906	59368	48.19
EMAMIREAL	BE	24-Feb-2022	69.55	66.15	73.00	66.10	66.10	66.10	67.97	39423	26.79	351	-	-
EMBASSY	RR	24-Feb-2022	383.66	376.00	384.80	369.10	379.00	379.33	380.18	502239	1909.43	30732	440161	87.64
EMKAY	EQ	24-Feb-2022	107.45	105.00	105.00	88.10	93.15	92.70	93.18	381790	355.73	5436	145291	38.06
EMKAYTOOLS	SM	24-Feb-2022	174.00	166.00	166.00	165.30	165.30	165.35	165.34	11400	18.85	12	11400	100.00
EMMBI	EQ	24-Feb-2022	95.90	90.05	92.70	85.05	86.90	86.55	89.57	43134	38.64	1305	27848	64.56
ENDURANCE	EQ	24-Feb-2022	1359.85	1338.00	1398.00	1317.55	1395.00	1354.55	1338.18	38771	518.83	6556	16247	41.91
ENERGYDEV	BE	24-Feb-2022	19.60	18.65	18.65	18.65	18.65	18.65	18.65	37168	6.93	205	-	-
ENGINERSIN	EQ	24-Feb-2022	62.00	61.00	61.25	58.00	58.60	58.25	59.51	2246826	1337.05	16008	1400012	62.31
ENIL	EQ	24-Feb-2022	187.20	176.00	186.90	166.55	168.00	171.15	175.47	99373	174.37	1402	66083	66.50
EPL	EQ	24-Feb-2022	164.00	161.00	163.00	156.10	157.45	157.85	158.26	347017	549.20	9624	254230	73.26
EQUIPPP	EQ	24-Feb-2022	73.85	78.00	78.00	66.70	67.10	67.40	68.97	38815	26.77	991	22170	57.12
EQUITAS	EQ	24-Feb-2022	110.90	108.00	108.90	100.40	104.00	102.50	104.08	1124242	1170.06	18559	664744	59.13
EQUITASBNK	EQ	24-Feb-2022	54.20	54.00	54.10	50.00	51.00	50.75	52.06	1265689	658.90	17831	590177	46.63
ERFLNCDI	N3	24-Feb-2022	945.00	985.00	998.99	985.00	998.99	998.99	991.63	190	1.88	3	100	52.63
ERFLNCDI	N4	24-Feb-2022	1058.66	1038.20	1069.45	1038.20	1050.00	1050.00	1057.39	245	2.59	11	165	67.35
ERFLNCDI	N5	24-Feb-2022	889.80	882.00	882.02	880.10	880.10	881.68	881.94	133	1.17	13	133	100.00
ERFLNCDI	N6	24-Feb-2022	943.00	933.20	933.30	930.20	930.20	930.30	932.66	160	1.49	8	160	100.00
ERIS	EQ	24-Feb-2022	678.55	660.00	670.00	623.05	634.00	636.25	655.47	49722	325.91	10691	15562	31.30
EROSMEDIA	EQ	24-Feb-2022	24.90	23.50	24.00	22.45	22.45	22.45	22.98	733563	168.58	1893	538693	73.44
ESABINDIA	EQ	24-Feb-2022	2777.00	2726.00	2790.90	2710.05	2784.00	2742.45	2744.78	6477	177.78	1834	3257	50.29
ESCORTS	EQ	24-Feb-2022	1858.20	1847.00	1852.40	1781.10	1785.00	1795.20	1814.81	2213011	40161.87	36057	1376551	62.20
ESSARSHPNG	BE	24-Feb-2022	8.70	8.30	9.10	8.30	8.30	8.30	8.47	150289	12.72	467	-	-
ESTER	EQ	24-Feb-2022	131.90	129.00	130.00	118.00	119.00	119.30	123.91	243820	302.12	5192	130182	53.39
EUROBOND	SM	24-Feb-2022	98.35	91.40	97.35	88.55	88.55	89.10	91.85	120000	110.22	59	70000	58.33
EVEREADY	EQ	24-Feb-2022	360.30	339.30	358.00	320.10	326.30	327.45	337.22	1504537	5073.57	19427	623781	41.46
EVERESTIND	EQ	24-Feb-2022	660.70	618.90	641.85	583.60	596.00	596.25	616.98	189492	1169.13	10242	68146	35.96
EXCEL	BE	24-Feb-2022	8.35	7.95	8.20	7.95	7.95	7.95	7.95	63741	5.07	229	-	-
EXCELINDUS	EQ	24-Feb-2022	1230.50	1162.00	1215.90	1101.00	1131.35	1125.75	1161.76	58772	682.79	4448	29783	50.68
EXIDEIND	EQ	24-Feb-2022	152.95	147.00	149.95	140.50	142.50	141.40	144.65	4633642	6702.74	66604	1933503	41.73
EXPLEOSOL	EQ	24-Feb-2022	1456.50	1401.00	1441.55	1325.00	1371.00	1354.80	1396.63	43862	612.59	4369	25839	58.91
EXXARO	EQ	24-Feb-2022	121.95	112.00	117.35	109.00	110.80	111.25	112.87	128334	144.86	4130	64364	50.15
FACT	EQ	24-Feb-2022	113.30	108.00	111.00	97.55	100.80	99.90	103.98	357208	371.43	8258	118379	33.14
FAIRCHEMOR	EQ	24-Feb-2022	1649.40	1634.95	1635.00	1500.80	1588.00	1594.15	1567.45	46086	722.38	12675	19131	41.51
FCL	EQ	24-Feb-2022	158.60	151.00	154.00	140.10	142.20	142.05	147.45	1255962	1851.88	17090	475278	37.84
FCONSUMER	EQ	24-Feb-2022	7.05	6.95	6.95	6.25	6.25	6.40	6.65	7906068	525.87	6376	4626720	58.52
FCSSOFT	BE	24-Feb-2022	3.75	3.60	3.60	3.60	3.60	3.60	3.60	1742178	62.72	5438	-	-
FDC	EQ	24-Feb-2022	275.10	264.00	269.45	255.05	265.00	265.10	263.55	320123	843.69	9318	157839	49.31
FEDERALBNK	EQ	24-Feb-2022	100.30	97.00	97.55	92.60	92.80	93.85	95.44	39643527	37835.06	100253	12865817	32.45
FEL	EQ	24-Feb-2022	8.50	8.25	8.40	7.75	7.85	7.90	8.05	1551104	124.87	2814	1077866	69.49
FELDVR	EQ	24-Feb-2022	12.30	12.10	12.10	10.15	10.15	10.70	11.11	73277	8.14	441	39017	53.25
FIBERWEB	EQ	24-Feb-2022	44.20	44.10	44.95	40.40	41.40	41.05	41.70	67963	28.34	1217	39065	57.48
FIEMIND	EQ	24-Feb-2022	1005.65	989.00	991.50	939.60	949.00	953.60	972.80	54006	525.37	6223	28382	52.55
FILATEX	EQ	24-Feb-2022	115.35	109.95	112.60	101.00	106.70	106.95	106.72	1382838	1475.81	13991	409471	29.61
FINCABLES	EQ	24-Feb-2022	434.30	416.95	424.15	374.40	383.35	395.85	408.73	208059	850.41	11033	103995	49.98
FINEORG	EQ	24-Feb-2022	3963.35	3776.00	3960.00	3750.55	3945.00	3947.40	3923.25	57972	2274.39	12097	27886	48.10
FINOPB	EQ	24-Feb-2022	268.45	253.10	259.75	245.05	249.00	248.80	252.29	208655	526.42	9739	74315	35.62
FINPIPE	EQ	24-Feb-2022	152.90	147.80	149.35	140.10	144.50	141.70	145.59	1066878	1553.27	25809	593883	55.67
FLEXITUFF	BE	24-Feb-2022	24.95	24.00	24.00	23.75	23.75	23.75	23.75	5763	1.37	29	-	-
FLFL	EQ	24-Feb-2022	52.85	52.00	52.50	46.40	47.60	47.85	49.64	571295	283.61	4837	299210	52.37
FLUOROCHEM	BE	24-Feb-2022	2696.30	2581.00	2650.00	2561.50	2561.50	2561.50	2580.75	28998	748.37	3457	-	-
FMGOETZE	EQ	24-Feb-2022	251.50	270.10	274.00	262.15	265.00	265.45	268.70	2349033	6311.79	23162	924494	39.36
FMNL	EQ	24-Feb-2022	9.05	9.50	9.50	8.15	8.20	8.20	8.42	198982	16.76	886	116291	58.44
FOCUS	BE	24-Feb-2022	109.50	104.05	104.05	104.05	104.05	104.05	104.05	67362	70.09	25	-	-
FOODSIN	EQ	24-Feb-2022	88.45	83.05	85.60	79.65	82.00	80.95	82.21	51092	42.00	1053	35340	69.17
FORCEMOT	EQ	24-Feb-2022	1062.50	1025.00	1060.00	975.00	975.00	1000.00	1010.12	47627	481.09	6910	23419	49.17
FORTIS	EQ	24-Feb-2022	245.40	230.00	239.05	229.00	234.00	233.30	234.02	2547489	5961.54	34080	1603881	62.96
FOSECOIND	EQ	24-Feb-2022	1331.30	1318.00	1330.80	1250.90	1269.95	1260.00	1274.66	2084	26.56	369	1374	65.93
FRETAIL	EQ	24-Feb-2022	47.10	46.25	46.45	42.80	43.05	43.15	44.78	5141913	2302.62	18838	1803006	35.06
FSC	EQ	24-Feb-2022	64.35	62.40	65.00	56.05	57.35	58.00	60.36	126870	76.57	2381	69112	54.47
FSL	EQ	24-Feb-2022	127.30	122.50	140.00	117.50	119.50	121.05	120.65	8896730	10733.80	50187	3734917	41.98
GABRIEL	EQ	24-Feb-2022	113.05	109.20	111.00	107.00	108.45	108.30	109.66	1063144	1165.83	15420	739011	69.51
GAEL	EQ	24-Feb-2022	188.45	178.10	185.20	174.50	177.00	177.35	180.87	648335	1172.61	16700	235253	36.29
GAIL	EQ	24-Feb-2022	138.25	134.00	136.15	128.60	129.45	129.75	132.47	13401506	17752.86	71145	6047619	45.13
GAL	BE	24-Feb-2022	4.20	4.00	4.20	4.00	4.00	4.00	4.02	368138	14.81	1396	-	-
GALAXYSURF	EQ	24-Feb-2022	2810.20	2708.00	2785.90	2687.55	2700.00	2707.80	2725.90	23205	632.54	8758	11846	51.05
GALLANTT	EQ	24-Feb-2022	61.05	59.90	59.90	54.50	55.50	56.55	56.74	66691	37.84	969	35965	53.93
GALLISPAT	EQ	24-Feb-2022	54.05	52.45	53.00	44.65	45.25	46.70	48.63	101391	49.30	1371	60604	59.77
GANDHITUBE	EQ	24-Feb-2022	333.60	322.15	326.85	308.00	308.60	309.70	314.03	8551	26.85	459	5517	64.52
GANECOS	EQ	24-Feb-2022	649.15	633.00	633.00	591.25	603.00	599.50	611.11	95765	585.23	5448	55888	58.36
GANESHBE	EQ	24-Feb-2022	92.25	92.00	92.00	87.00	87.00	87.15	88.33	127684	112.79	1635	91264	71.48
GANESHHOUC	EQ	24-Feb-2022	186.95	184.95	187.00	174.00	178.85	177.40	183.22	107332	196.65	1384	63508	59.17
GANGAFORGE	EQ	24-Feb-2022	16.10	15.50	15.50	12.90	12.90	12.90	13.50	1876584	253.32	5795	909948	48.49
GANGESSECU	EQ	24-Feb-2022	119.15	118.00	118.45	98.20	100.00	101.35	109.89	250234	274.99	5486	89194	35.64
GARFIBRES	EQ	24-Feb-2022	2856.40	2817.00	2875.00	2702.65	2820.00	2831.30	2787.51	19242	536.37	7715	11064	57.50
GATI	EQ	24-Feb-2022	156.60	146.00	150.70	140.05	142.50	143.20	146.70	963131	1412.91	14416	415330	43.12
GAYAHWS	BE	24-Feb-2022	0.75	0.70	0.70	0.70	0.70	0.70	0.70	360512	2.52	60	-	-
GAYAPROJ	EQ	24-Feb-2022	24.85	23.00	23.80	19.90	19.90	19.90	21.04	2387700	502.47	7136	1720433	72.05
GEECEE	EQ	24-Feb-2022	192.40	179.90	186.40	160.00	161.20	161.65	174.62	419769	733.01	11215	151184	36.02
GEEKAYWIRE	EQ	24-Feb-2022	71.90	70.00	71.20	57.55	59.40	59.05	60.29	80438	48.50	936	25942	32.25
GENCON	EQ	24-Feb-2022	36.00	35.95	35.95	31.10	31.10	32.30	33.27	59739	19.88	618	44549	74.57
GENESYS	EQ	24-Feb-2022	485.40	463.15	496.00	463.15	478.95	472.75	479.62	254742	1221.79	6815	140638	55.21
GENUSPAPER	EQ	24-Feb-2022	13.60	13.00	13.75	11.75	11.85	12.15	12.74	663362	84.50	2174	441297	66.52
GENUSPOWER	EQ	24-Feb-2022	65.60	61.00	63.70	58.10	59.55	59.10	61.42	1120435	688.23	10293	535971	47.84
GEOJITFSL	EQ	24-Feb-2022	68.30	67.00	67.00	62.00	63.60	63.10	64.41	450493	290.17	6684	244503	54.27
GEPIL	EQ	24-Feb-2022	158.80	149.00	153.60	147.00	148.40	148.00	150.01	149502	224.26	3699	76045	50.87
GESHIP	EQ	24-Feb-2022	314.95	308.20	312.75	305.95	309.95	308.90	309.38	564137	1745.35	13454	404394	71.68
GET&D	EQ	24-Feb-2022	91.45	90.60	90.60	82.30	83.50	83.45	85.80	159619	136.95	3460	79998	50.12
GFLLIMITED	EQ	24-Feb-2022	65.70	64.00	64.00	59.00	59.80	59.55	61.61	103407	63.71	1598	69271	66.99
GHCL	EQ	24-Feb-2022	423.15	400.00	409.05	390.55	392.00	394.00	400.10	452427	1810.16	18067	175995	38.90
GICHSGFIN	EQ	24-Feb-2022	135.70	131.00	132.90	125.10	126.55	126.55	129.47	204827	265.19	4410	125323	61.18
GICL	SM	24-Feb-2022	22.50	21.45	21.45	21.45	21.45	21.45	21.45	7500	1.61	1	7500	100.00
GICRE	EQ	24-Feb-2022	122.05	118.00	119.65	109.10	111.75	110.90	114.48	808314	925.40	13410	431202	53.35
GILLANDERS	EQ	24-Feb-2022	66.85	65.00	65.00	60.20	60.50	61.15	62.00	10630	6.59	333	7693	72.37
GILLETTE	EQ	24-Feb-2022	4997.65	4960.00	4995.00	4836.75	4921.95	4903.35	4938.68	9366	462.56	2886	5084	54.28
GINNIFILA	EQ	24-Feb-2022	46.50	44.00	44.05	40.00	40.45	40.20	41.83	409474	171.27	4291	235760	57.58
GIPCL	EQ	24-Feb-2022	74.55	72.00	73.85	68.40	69.20	69.15	70.87	398504	282.44	5391	233756	58.66
GKWLIMITED	EQ	24-Feb-2022	571.10	543.00	574.90	530.15	530.15	530.35	538.47	669	3.60	112	525	78.48
GLAND	EQ	24-Feb-2022	3356.10	3279.60	3330.00	3202.00	3270.25	3296.15	3284.68	149508	4910.86	22143	62465	41.78
GLAXO	EQ	24-Feb-2022	1567.35	1535.00	1568.40	1486.80	1498.00	1500.25	1524.70	45066	687.12	6892	22133	49.11
GLENMARK	EQ	24-Feb-2022	452.50	441.00	448.75	423.00	429.00	429.80	434.05	1334690	5793.18	23080	526633	39.46
GLFL	BE	24-Feb-2022	2.75	2.65	2.65	2.65	2.65	2.65	2.65	200	0.01	2	-	-
GLOBAL	EQ	24-Feb-2022	72.55	72.00	72.00	68.95	68.95	68.95	69.00	23104	15.94	143	21965	95.07
GLOBALVECT	BE	24-Feb-2022	49.15	47.65	47.70	46.70	46.70	46.70	47.02	6759	3.18	126	-	-
GLOBE	EQ	24-Feb-2022	10.70	10.10	10.40	9.65	9.65	9.65	9.87	452365	44.66	2590	351301	77.66
GLOBUSSPR	EQ	24-Feb-2022	1277.75	1190.05	1244.00	1183.00	1190.00	1193.50	1212.87	250713	3040.82	17400	89386	35.65
GLS	EQ	24-Feb-2022	481.00	430.00	464.85	430.00	450.00	447.50	452.12	134585	608.48	10551	68330	50.77
GMBREW	EQ	24-Feb-2022	609.95	600.00	600.30	561.05	570.60	568.70	581.82	40631	236.40	3981	21015	51.72
GMDCLTD	EQ	24-Feb-2022	140.20	130.50	136.00	125.00	126.55	126.55	131.30	8795607	11548.85	57123	2031406	23.10
GMMPFAUDLR	EQ	24-Feb-2022	4390.90	4350.00	4350.00	4110.00	4111.00	4126.00	4201.41	38812	1630.65	10707	20074	51.72
GMRINFRA	EQ	24-Feb-2022	38.65	37.15	37.50	33.85	34.65	34.50	36.02	18505953	6665.39	59183	5238218	28.31
GNA	EQ	24-Feb-2022	489.05	485.00	485.00	440.05	453.00	445.70	458.12	91119	417.43	9223	44846	49.22
GNFC	EQ	24-Feb-2022	540.65	511.55	533.50	505.00	509.00	508.00	518.12	2682093	13896.35	43265	720813	26.88
GOACARBON	EQ	24-Feb-2022	373.10	362.00	363.05	324.20	328.95	329.25	345.01	51815	178.77	3624	28259	54.54
GOCLCORP	EQ	24-Feb-2022	276.60	272.95	273.00	243.80	251.00	251.35	258.09	30854	79.63	1630	18061	58.54
GOCOLORS	EQ	24-Feb-2022	923.40	916.00	916.00	869.05	895.00	898.95	898.99	191033	1717.36	19328	127299	66.64
GODFRYPHLP	EQ	24-Feb-2022	1017.00	999.90	1008.05	933.00	950.00	951.35	973.27	42562	414.24	5511	20689	48.61
GODHA	BE	24-Feb-2022	148.65	151.65	151.65	141.25	145.00	149.55	147.03	65763	96.69	490	-	-
GODREJAGRO	EQ	24-Feb-2022	483.35	474.00	477.50	460.00	466.35	465.40	467.51	120895	565.19	6448	63727	52.71
GODREJCP	EQ	24-Feb-2022	803.45	770.00	796.05	766.60	776.85	771.15	780.68	887861	6931.31	42114	457850	51.57
GODREJIND	EQ	24-Feb-2022	501.20	495.00	523.30	475.00	513.00	509.70	497.99	503595	2507.86	22069	172314	34.22
GODREJPROP	EQ	24-Feb-2022	1596.85	1520.20	1548.00	1443.00	1445.05	1451.30	1495.00	1788534	26738.55	82780	467955	26.16
GOENKA	BZ	24-Feb-2022	2.95	2.85	2.85	2.85	2.85	2.85	2.85	150621	4.29	508	-	-
GOKEX	EQ	24-Feb-2022	353.10	325.25	343.70	325.25	331.05	331.05	337.16	353267	1191.09	11156	147615	41.79
GOKUL	EQ	24-Feb-2022	32.80	32.35	32.35	28.50	29.65	29.55	30.14	309293	93.21	3303	160100	51.76
GOKULAGRO	BE	24-Feb-2022	66.90	63.60	65.60	63.60	63.60	63.60	63.78	78988	50.38	592	-	-
GOLDBEES	EQ	24-Feb-2022	43.09	43.97	44.82	43.22	44.81	44.62	44.45	17716412	7874.16	33607	12029772	67.90
GOLDENTOBC	EQ	24-Feb-2022	105.95	107.00	107.00	95.40	95.45	95.40	98.56	16585	16.35	616	11148	67.22
GOLDIAM	EQ	24-Feb-2022	774.55	757.00	765.00	680.65	699.90	697.80	721.56	134771	972.45	11666	58185	43.17
GOLDSHARE	EQ	24-Feb-2022	43.00	43.65	44.70	43.45	44.65	44.50	44.20	702871	310.67	2073	405022	57.62
GOLDTECH	BE	24-Feb-2022	66.50	63.40	65.00	63.20	63.20	63.20	63.42	17909	11.36	153	-	-
GOODLUCK	BE	24-Feb-2022	318.95	307.00	312.60	303.05	303.05	303.05	304.17	20875	63.50	235	-	-
GOODYEAR	EQ	24-Feb-2022	894.85	875.00	888.90	862.45	865.00	870.60	873.91	13428	117.35	2116	8051	59.96
GPIL	EQ	24-Feb-2022	312.60	295.00	304.00	282.00	284.00	284.10	292.69	524014	1533.72	11208	335949	64.11
GPPL	EQ	24-Feb-2022	85.20	83.00	83.35	80.05	81.05	80.90	82.07	455842	374.11	8597	296308	65.00
GPTINFRA	EQ	24-Feb-2022	77.10	75.00	75.00	70.10	70.65	70.15	71.12	60091	42.73	756	35714	59.43
GRANULES	EQ	24-Feb-2022	285.65	280.00	280.95	265.20	267.75	267.30	272.48	1881016	5125.36	22679	600057	31.90
GRAPHITE	EQ	24-Feb-2022	472.05	458.40	461.90	419.00	422.95	425.75	441.33	1001573	4420.27	32579	339934	33.94
GRASIM	EQ	24-Feb-2022	1669.80	1625.00	1652.95	1535.00	1539.00	1544.35	1582.95	1255601	19875.58	61620	521327	41.52
GRAUWEIL	EQ	24-Feb-2022	54.10	53.00	62.80	43.30	51.60	50.90	51.13	580243	296.68	3225	198284	34.17
GRAVITA	EQ	24-Feb-2022	365.65	355.00	355.00	329.10	329.10	329.15	341.82	379699	1297.90	12855	208185	54.83
GREAVESCOT	EQ	24-Feb-2022	174.40	162.00	169.40	156.90	159.00	159.85	162.87	3809282	6204.22	42367	1200667	31.52
GREENLAM	EQ	24-Feb-2022	322.30	321.00	337.00	293.80	331.05	328.75	321.98	86192	277.53	4889	39888	46.28
GREENPANEL	EQ	24-Feb-2022	471.85	450.00	474.95	442.55	458.00	457.90	455.63	598112	2725.19	27871	287007	47.99
GREENPLY	EQ	24-Feb-2022	180.50	178.00	178.00	161.35	161.35	165.35	171.41	320482	549.34	7619	146460	45.70
GREENPOWER	BE	24-Feb-2022	11.50	10.95	10.95	10.95	10.95	10.95	10.95	924751	101.26	6417	-	-
GRINDWELL	EQ	24-Feb-2022	1610.80	1588.00	1614.95	1504.80	1548.00	1540.40	1582.51	228139	3610.32	15993	167622	73.47
GRINFRA	EQ	24-Feb-2022	1396.70	1367.00	1453.40	1330.30	1360.00	1369.50	1379.21	45462	627.02	7915	18128	39.88
GROBTEA	EQ	24-Feb-2022	989.10	903.50	965.95	903.50	915.00	924.75	934.71	909	8.50	253	479	52.70
GRPLTD	EQ	24-Feb-2022	1451.15	1382.50	1419.90	1316.00	1340.00	1343.65	1359.70	3098	42.12	535	1547	49.94
GRSE	EQ	24-Feb-2022	219.70	211.00	214.65	199.00	202.00	204.10	205.92	420294	865.49	9078	164023	39.03
GRWRHITECH	EQ	24-Feb-2022	680.35	625.00	784.75	625.00	712.00	714.90	741.22	234329	1736.90	20366	67222	28.69
GSCLCEMENT	EQ	24-Feb-2022	41.10	39.85	40.50	37.20	38.10	37.75	38.99	149783	58.41	1233	109768	73.28
GSFC	EQ	24-Feb-2022	123.05	119.90	121.55	115.40	116.40	116.70	118.27	2156474	2550.51	18852	1155859	53.60
GSPL	EQ	24-Feb-2022	290.65	283.00	287.00	265.35	267.90	269.65	277.31	761357	2111.34	14065	342371	44.97
GSS	BE	24-Feb-2022	100.30	99.90	99.90	95.30	95.30	95.30	95.81	14412	13.81	179	-	-
GTL	EQ	24-Feb-2022	16.10	14.70	16.50	14.50	14.55	14.60	15.15	1406376	213.11	3847	677360	48.16
GTLINFRA	EQ	24-Feb-2022	1.65	1.60	1.65	1.60	1.60	1.60	1.60	28835867	461.78	18105	16841980	58.41
GTPL	EQ	24-Feb-2022	200.20	195.00	195.25	184.10	186.95	185.35	190.18	78675	149.62	2243	50076	63.65
GUFICBIO	EQ	24-Feb-2022	209.75	196.00	203.45	192.15	194.05	194.55	197.53	291035	574.88	8713	142230	48.87
GUJALKALI	EQ	24-Feb-2022	668.50	626.00	653.15	598.30	602.00	602.10	624.47	394661	2464.54	18080	141138	35.76
GUJAPOLLO	EQ	24-Feb-2022	214.90	208.00	211.40	201.15	208.00	205.15	206.99	6637	13.74	341	3296	49.66
GUJGASLTD	EQ	24-Feb-2022	620.85	603.95	611.40	565.25	567.00	572.75	586.92	1772989	10405.97	64802	686532	38.72
GUJRAFFIA	BE	24-Feb-2022	37.20	37.00	37.00	35.35	35.35	35.35	35.39	3901	1.38	35	-	-
GULFOILLUB	EQ	24-Feb-2022	457.70	455.00	455.00	416.85	418.20	419.65	433.37	125431	543.58	8901	66954	53.38
GULFPETRO	EQ	24-Feb-2022	50.55	50.00	51.35	45.90	45.90	46.30	48.53	177385	86.08	3538	79557	44.85
GULPOLY	BE	24-Feb-2022	318.35	303.00	334.25	302.45	304.15	307.25	314.20	81560	256.26	1450	-	-
HAL	EQ	24-Feb-2022	1310.15	1290.00	1299.30	1240.00	1280.00	1276.25	1275.63	692025	8827.71	35113	293819	42.46
HAPPSTMNDS	EQ	24-Feb-2022	994.20	955.20	974.85	944.50	944.50	944.50	952.75	385996	3677.56	43499	283192	73.37
HARRMALAYA	EQ	24-Feb-2022	145.05	141.10	142.50	129.60	131.50	130.70	135.29	67649	91.52	3035	25088	37.09
HATHWAY	EQ	24-Feb-2022	18.70	17.95	18.20	16.80	17.05	17.05	17.41	8062627	1403.53	17323	3867690	47.97
HATSUN	EQ	24-Feb-2022	1095.30	1082.00	1107.50	1052.30	1080.00	1077.50	1088.46	92814	1010.24	7995	13624	14.68
HAVELLS	EQ	24-Feb-2022	1201.25	1150.00	1180.25	1140.05	1146.00	1147.40	1162.00	1658545	19272.28	57103	991127	59.76
HAVISHA	BE	24-Feb-2022	2.65	2.55	2.70	2.55	2.55	2.55	2.60	44769	1.16	163	-	-
HBANKETF	EQ	24-Feb-2022	374.06	372.88	381.80	354.53	381.80	362.81	363.12	20517	74.50	365	15986	77.92
HBLPOWER	EQ	24-Feb-2022	65.25	60.05	62.95	58.10	58.45	58.55	60.37	2523337	1523.39	18156	880544	34.90
HBSL	EQ	24-Feb-2022	51.45	50.80	50.80	46.35	46.35	46.35	47.27	9211	4.35	283	6384	69.31
HCC	EQ	24-Feb-2022	15.95	15.05	15.35	13.85	13.90	14.00	14.64	24727111	3619.20	22486	8997481	36.39
HCG	EQ	24-Feb-2022	236.35	230.00	236.20	218.55	228.80	227.40	229.42	128558	294.93	8578	50374	39.18
HCL-INSYS	EQ	24-Feb-2022	18.95	18.10	18.45	18.05	18.05	18.05	18.10	392139	70.99	2177	313492	79.94
HCLTECH	EQ	24-Feb-2022	1153.00	1106.00	1134.95	1092.00	1099.00	1098.55	1106.09	5469084	60492.93	176157	3668530	67.08
HDFC	EQ	24-Feb-2022	2437.05	2367.00	2401.00	2331.00	2338.45	2343.05	2373.18	5058230	120040.80	218835	3489912	68.99
HDFC	W3	24-Feb-2022	620.30	600.00	619.00	600.00	610.00	609.80	611.74	43800	267.94	71	38400	87.67
HDFCAMC	EQ	24-Feb-2022	2182.95	2121.00	2147.80	2010.00	2021.05	2021.05	2067.55	606929	12548.58	58176	331924	54.69
HDFCBANK	EQ	24-Feb-2022	1500.90	1449.90	1474.95	1407.15	1410.20	1419.40	1448.27	11815383	171118.12	364952	7159199	60.59
HDFCLIFE	EQ	24-Feb-2022	569.05	559.00	560.00	529.05	535.00	532.95	542.57	5515851	29927.55	139046	3075642	55.76
HDFCMFGETF	EQ	24-Feb-2022	44.13	44.77	45.80	44.70	45.77	45.64	45.37	2413930	1095.30	3352	1532346	63.48
HDFCNIFETF	EQ	24-Feb-2022	183.32	181.00	181.00	175.90	175.90	177.84	178.03	236593	421.21	1992	205578	86.89
HDFCSENETF	EQ	24-Feb-2022	617.51	614.00	638.59	595.00	598.00	610.28	600.78	31635	190.06	1030	26602	84.09
HDIL	BZ	24-Feb-2022	4.45	4.30	4.30	4.25	4.25	4.25	4.25	222271	9.45	340	-	-
HEALTHY	EQ	24-Feb-2022	8.15	8.18	8.23	7.80	7.87	7.82	7.91	82885	6.55	1012	75090	90.60
HECPROJECT	EQ	24-Feb-2022	34.00	33.30	33.30	30.75	30.75	30.75	31.34	3242	1.02	105	2580	79.58
HEG	EQ	24-Feb-2022	1208.20	1166.70	1170.05	1032.00	1045.00	1043.80	1099.20	536908	5901.70	44059	185008	34.46
HEIDELBERG	EQ	24-Feb-2022	197.15	195.55	195.55	185.00	187.50	188.35	191.78	229915	440.94	7617	131788	57.32
HEMIPROP	EQ	24-Feb-2022	111.35	105.50	106.90	99.05	100.60	99.90	102.51	1936083	1984.72	19815	1054734	54.48
HERANBA	EQ	24-Feb-2022	603.20	583.25	594.00	562.55	577.85	575.70	578.86	152739	884.14	8110	90513	59.26
HERCULES	EQ	24-Feb-2022	143.35	136.00	138.95	130.60	131.05	131.95	135.27	78787	106.58	2397	27450	34.84
HERITGFOOD	EQ	24-Feb-2022	312.25	305.00	309.00	287.45	305.10	298.65	294.40	487340	1434.71	10157	177632	36.45
HEROMOTOCO	EQ	24-Feb-2022	2670.65	2618.60	2624.60	2440.00	2500.00	2490.40	2512.92	1934361	48608.95	123943	727913	37.63
HESTERBIO	EQ	24-Feb-2022	2370.75	2252.00	2330.70	2206.00	2210.00	2223.05	2256.83	11849	267.41	1705	7437	62.76
HEXATRADEX	EQ	24-Feb-2022	126.75	120.45	123.25	120.45	120.45	120.45	121.04	8673	10.50	129	7413	85.47
HFCL	EQ	24-Feb-2022	72.15	67.95	69.30	63.00	63.45	63.85	66.62	18906002	12595.63	84224	6666460	35.26
HGINFRA	EQ	24-Feb-2022	594.65	577.00	581.95	551.50	560.60	557.20	567.74	153236	869.99	10687	64904	42.36
HGS	EQ	24-Feb-2022	1306.95	1258.00	1278.50	1200.05	1210.00	1207.85	1223.98	78843	965.02	8148	40653	51.56
HIKAL	EQ	24-Feb-2022	375.95	368.45	372.25	355.65	357.10	359.30	363.22	284863	1034.68	8875	147906	51.92
HIL	EQ	24-Feb-2022	3935.55	3775.00	3920.00	3735.00	3821.00	3837.50	3808.63	19355	737.16	5287	10209	52.75
HILTON	EQ	24-Feb-2022	26.65	26.00	26.00	25.35	25.35	25.35	25.38	18156	4.61	189	15449	85.09
HIMATSEIDE	EQ	24-Feb-2022	165.70	156.00	160.15	150.00	152.05	151.45	154.76	418854	648.22	8525	229635	54.82
HINDALCO	EQ	24-Feb-2022	518.70	505.10	527.40	505.10	517.40	517.65	518.99	24819208	128809.51	430406	11244049	45.30
HINDCOMPOS	EQ	24-Feb-2022	280.15	270.40	270.60	250.00	251.30	257.15	264.81	9816	25.99	577	6344	64.63
HINDCON	EQ	24-Feb-2022	63.25	60.55	61.80	59.00	59.00	59.25	60.15	53732	32.32	477	37511	69.81
HINDCOPPER	EQ	24-Feb-2022	116.00	111.90	113.85	105.00	106.55	105.65	110.09	10395146	11443.78	48894	2638316	25.38
HINDMOTORS	EQ	24-Feb-2022	10.90	10.80	10.80	10.40	10.40	10.40	10.45	129350	13.52	841	88939	68.76
HINDNATGLS	EQ	24-Feb-2022	15.80	15.80	15.90	15.05	15.05	15.05	15.20	110351	16.77	425	85368	77.36
HINDOILEXP	EQ	24-Feb-2022	186.75	180.00	183.60	175.50	177.50	177.85	179.48	856329	1536.95	10246	422707	49.36
HINDPETRO	EQ	24-Feb-2022	289.60	281.90	286.15	270.95	272.70	272.15	278.28	5347242	14880.37	64433	2379100	44.49
HINDUNILVR	EQ	24-Feb-2022	2260.40	2200.00	2242.00	2160.30	2167.05	2171.40	2198.67	2997629	65908.08	167767	2144160	71.53
HINDZINC	EQ	24-Feb-2022	312.95	306.00	309.30	296.05	298.00	298.70	302.75	733004	2219.13	18611	332460	45.36
HIRECT	BE	24-Feb-2022	191.85	182.30	190.00	182.30	182.30	182.90	184.47	5716	10.54	218	-	-
HISARMETAL	EQ	24-Feb-2022	104.85	100.00	107.00	91.20	96.00	94.65	96.82	22208	21.50	919	10634	47.88
HITECH	EQ	24-Feb-2022	533.35	531.75	532.00	501.80	501.80	505.50	513.14	91745	470.78	1998	76189	83.04
HITECHCORP	EQ	24-Feb-2022	236.55	224.90	230.90	210.95	214.00	220.50	217.63	37073	80.68	937	20378	54.97
HITECHGEAR	EQ	24-Feb-2022	226.15	215.10	223.10	201.40	202.00	203.15	210.94	12475	26.31	482	8910	71.42
HLEGLAS	EQ	24-Feb-2022	5366.60	5050.00	5225.00	4900.00	4950.05	4941.50	5049.85	16134	814.74	5659	7356	45.59
HLVLTD	EQ	24-Feb-2022	9.35	9.25	9.50	8.90	8.90	8.90	8.99	171904	15.46	505	140826	81.92
HMT	BZ	24-Feb-2022	28.20	28.15	28.15	26.80	26.80	26.80	27.05	5019	1.36	65	-	-
HMVL	EQ	24-Feb-2022	66.90	64.15	64.90	60.10	61.05	60.50	62.11	194511	120.80	2910	132689	68.22
HNDFDS	EQ	24-Feb-2022	1999.50	1970.00	1995.00	1862.30	1884.00	1879.05	1898.16	11636	220.87	2116	7161	61.54
HNGSNGBEES	EQ	24-Feb-2022	307.10	307.45	307.99	300.00	303.50	303.72	303.80	3828	11.63	249	2789	72.86
HOMEFIRST	EQ	24-Feb-2022	708.50	695.00	702.05	675.85	682.00	683.00	683.94	65338	446.87	4909	45488	69.62
HONAUT	EQ	24-Feb-2022	40737.10	40390.00	40888.50	39400.10	39900.00	39768.05	40074.12	9299	3726.49	4087	4672	50.24
HONDAPOWER	EQ	24-Feb-2022	1242.45	1226.00	1228.90	1142.35	1151.00	1161.25	1187.54	10591	125.77	1252	5807	54.83
HOTELRUGBY	BE	24-Feb-2022	4.25	4.15	4.20	4.15	4.20	4.20	4.20	1601	0.07	3	-	-
HOVS	EQ	24-Feb-2022	48.50	49.00	49.00	43.65	43.90	44.05	44.59	24628	10.98	615	15222	61.81
HPAL	EQ	24-Feb-2022	366.40	349.00	358.05	335.00	337.00	338.10	345.48	164313	567.67	10430	64812	39.44
HPIL	SM	24-Feb-2022	64.05	67.25	67.25	67.25	67.25	67.25	67.25	6000	4.04	2	6000	100.00
HPL	EQ	24-Feb-2022	65.25	63.00	64.25	55.15	58.00	56.95	60.25	198205	119.42	3641	118059	59.56
HSCL	EQ	24-Feb-2022	54.85	51.00	53.95	50.80	52.05	52.05	52.82	15943999	8421.04	38946	5302103	33.25
HSIL	EQ	24-Feb-2022	286.05	270.00	277.00	258.00	259.35	261.40	265.99	225253	599.15	7370	112059	49.75
HTMEDIA	EQ	24-Feb-2022	31.05	29.30	31.00	27.55	28.00	27.90	29.07	1696057	493.07	6455	841077	49.59
HUBTOWN	BE	24-Feb-2022	56.95	54.35	54.35	54.15	54.15	54.15	54.17	30148	16.33	97	-	-
HUDCO	EQ	24-Feb-2022	33.80	33.00	33.25	30.60	30.80	31.45	32.36	2617007	846.73	11853	1442076	55.10
HUDCO	N2	24-Feb-2022	1168.98	1170.00	1170.00	1160.51	1163.03	1163.20	1163.08	5057	58.82	53	4857	96.05
HUDCO	N5	24-Feb-2022	1155.00	1151.00	1151.30	1146.55	1150.00	1150.00	1148.12	1525	17.51	18	1325	86.89
HUDCO	N7	24-Feb-2022	1195.01	1195.20	1195.20	1195.05	1195.05	1195.05	1195.05	202	2.41	4	202	100.00
HUDCO	N8	24-Feb-2022	1213.03	1213.00	1215.00	1203.01	1203.60	1204.08	1207.61	3604	43.52	45	3404	94.45
HUDCO	N9	24-Feb-2022	1230.21	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	45	0.55	1	45	100.00
HUDCO	NB	24-Feb-2022	1241.65	1242.15	1242.15	1242.15	1242.15	1242.15	1242.15	23	0.29	1	23	100.00
HUDCO	ND	24-Feb-2022	1265.44	1255.10	1255.10	1255.10	1255.10	1255.10	1255.10	140	1.76	2	140	100.00
HUDCO	NE	24-Feb-2022	1407.84	1410.00	1410.00	1376.25	1376.25	1376.25	1390.32	75	1.04	5	65	86.67
HUHTAMAKI	EQ	24-Feb-2022	174.40	175.05	175.05	166.00	167.10	167.30	168.66	118183	199.33	4069	65425	55.36
IBMFNIFTY	EQ	24-Feb-2022	180.28	188.68	188.68	166.63	174.00	173.82	173.61	2757	4.79	426	794	28.80
IBREALEST	EQ	24-Feb-2022	114.80	105.55	110.00	100.05	102.00	101.75	104.63	25121613	26285.48	106398	5622704	22.38
IBUCCREDIT	N7	24-Feb-2022	935.25	974.65	974.65	966.65	966.65	966.65	967.03	21	0.20	6	21	100.00
IBUCCREDIT	N9	24-Feb-2022	970.00	970.00	970.00	960.00	960.00	960.00	966.25	280	2.71	5	280	100.00
IBUCCREDIT	ND	24-Feb-2022	905.00	940.00	948.00	872.00	948.00	948.00	938.63	524	4.92	4	512	97.71
IBULHSGFIN	EQ	24-Feb-2022	162.75	152.00	156.00	135.40	148.50	148.55	145.22	48408123	70299.44	244775	10903425	22.52
IBULHSGFIN	N8	24-Feb-2022	960.00	960.00	960.00	955.00	955.00	955.00	957.50	20	0.19	3	20	100.00
IBULHSGFIN	NA	24-Feb-2022	924.04	924.10	924.10	910.00	910.00	910.00	911.29	558	5.09	9	556	99.64
IBULHSGFIN	NB	24-Feb-2022	1400.00	1230.60	1230.60	1230.60	1230.60	1230.60	1230.60	50	0.62	1	50	100.00
IBULHSGFIN	NL	24-Feb-2022	969.00	969.00	969.00	969.00	969.00	969.00	969.00	2	0.02	1	2	100.00
IBULHSGFIN	NN	24-Feb-2022	951.00	931.00	965.80	921.00	965.80	965.80	939.62	150	1.41	4	110	73.33
IBULHSGFIN	NT	24-Feb-2022	985.00	984.00	1020.00	828.85		980.00	928.24	37	0.34	7	22	59.46
IBULHSGFIN	NY	24-Feb-2022	858.00	900.00	900.00	900.00	900.00	900.00	900.00	100	0.90	2	100	100.00
IBULHSGFIN	Y5	24-Feb-2022	901.00	905.05	905.05	901.00	901.00	901.00	904.24	10	0.09	2	10	100.00
ICDSLTD	BE	24-Feb-2022	41.70	40.10	42.00	39.65	39.65	39.65	40.02	2687	1.08	64	-	-
ICEMAKE	EQ	24-Feb-2022	73.30	68.30	71.00	66.10	69.00	68.20	69.64	27878	19.41	415	19385	69.54
ICICI500	EQ	24-Feb-2022	24.10	23.65	24.60	22.80	24.10	22.99	23.20	286070	66.38	1085	219101	76.59
ICICIALPLV	EQ	24-Feb-2022	167.51	166.66	166.66	160.50	162.00	160.95	161.67	189304	306.05	772	155642	82.22
ICICIAUTO	EQ	24-Feb-2022	113.42	113.00	113.00	106.33	108.90	107.10	108.24	26282	28.45	647	21591	82.15
ICICIB22	EQ	24-Feb-2022	46.50	46.50	46.50	44.00	44.48	44.46	45.14	233837	105.55	2200	176745	75.58
ICICIBANK	EQ	24-Feb-2022	744.60	712.90	727.10	702.30	706.00	707.40	717.06	28023104	200942.37	378036	17110265	61.06
ICICIBANKN	EQ	24-Feb-2022	372.85	368.00	368.00	345.00	350.00	350.84	353.40	47885	169.23	1490	44717	93.38
ICICIBANKP	EQ	24-Feb-2022	187.27	182.88	183.75	174.96	178.00	176.64	179.92	52582	94.60	601	43330	82.40
ICICICONSU	EQ	24-Feb-2022	69.10	72.70	72.70	66.00	68.90	66.67	66.74	916	0.61	74	777	84.83
ICICIFMCG	EQ	24-Feb-2022	363.86	362.99	362.99	352.00	355.57	355.55	355.63	11527	40.99	472	6389	55.43
ICICIGI	EQ	24-Feb-2022	1279.90	1259.80	1270.00	1235.00	1244.25	1240.85	1246.94	838799	10459.35	54318	580233	69.17
ICICIGOLD	EQ	24-Feb-2022	44.21	44.93	46.50	44.41	46.28	45.63	45.62	18130565	8272.02	10122	609906	3.36
ICICILIQ	EQ	24-Feb-2022	999.99	999.56	1000.01	999.50	999.50	999.99	1000.00	406738	4067.37	341	399918	98.32
ICICILOVOL	EQ	24-Feb-2022	135.41	134.63	141.20	129.00	140.70	129.90	130.47	510470	665.99	2466	435741	85.36
ICICIM150	EQ	24-Feb-2022	109.36	108.46	108.46	103.25	103.99	103.97	104.71	119979	125.63	1096	82761	68.98
ICICIMCAP	EQ	24-Feb-2022	99.56	102.47	107.00	82.99	103.00	95.99	96.15	62344	59.94	691	21380	34.29
ICICINF100	EQ	24-Feb-2022	187.84	186.80	196.00	180.30	195.00	183.85	182.76	93044	170.04	770	67721	72.78
ICICINIFTY	EQ	24-Feb-2022	183.85	182.40	182.40	175.30	177.50	176.05	178.27	1710720	3049.63	9174	1396501	81.63
ICICINV20	EQ	24-Feb-2022	93.80	96.47	96.47	78.11	90.10	90.19	91.07	120420	109.67	3208	104056	86.41
ICICINXT50	EQ	24-Feb-2022	41.41	40.97	40.97	38.05	39.46	39.20	39.62	477025	189.00	2188	286326	60.02
ICICIPHARM	EQ	24-Feb-2022	81.49	81.49	81.49	78.25	78.99	78.47	79.31	20211	16.03	310	19093	94.47
ICICIPRULI	EQ	24-Feb-2022	500.75	480.20	483.90	465.00	466.00	467.15	478.09	2797675	13375.31	61722	1756955	62.80
ICICISENSX	EQ	24-Feb-2022	625.18	617.99	624.99	597.00	605.00	601.58	605.52	20049	121.40	834	15087	75.25
ICICISILVE	EQ	24-Feb-2022	66.34	66.34	69.95	66.34	69.95	69.30	68.98	1155073	796.74	3641	931665	80.66
ICICITECH	EQ	24-Feb-2022	348.66	345.99	345.99	332.00	334.95	333.59	336.22	154340	518.91	2140	91680	59.40
ICIL	EQ	24-Feb-2022	185.50	180.00	180.95	159.65	160.00	162.25	170.90	447588	764.94	8953	264060	59.00
ICRA	EQ	24-Feb-2022	3720.85	3720.85	3720.85	3636.00	3651.00	3694.85	3688.53	12061	444.87	1288	10373	86.00
IDBI	EQ	24-Feb-2022	45.10	42.00	43.85	40.75	41.25	41.15	42.07	13622229	5731.35	30994	5075370	37.26
IDBIGOLD	EQ	24-Feb-2022	4574.80	4620.70	4950.00	4619.95	4950.00	4764.00	4706.57	676	31.82	190	549	81.21
IDEA	EQ	24-Feb-2022	10.70	10.60	10.80	9.45	9.55	9.65	10.03	487108695	48843.24	223793	147100712	30.20
IDFC	EQ	24-Feb-2022	57.15	55.00	55.60	51.50	52.15	52.05	53.69	16511172	8864.12	31130	6501652	39.38
IDFCFIRSTB	EQ	24-Feb-2022	43.30	42.30	42.70	37.60	39.40	38.90	40.23	62863486	25287.34	116716	25144265	40.00
IDFCFIRSTB	NB	24-Feb-2022	5390.00	5381.01	5381.01	5381.01	5381.01	5381.01	5381.01	12	0.65	2	12	100.00
IDFCFIRSTB	NC	24-Feb-2022	11433.00	11433.01	11435.00	11433.01	11433.21	11433.21	11433.31	36	4.12	14	36	100.00
IDFNIFTYET	EQ	24-Feb-2022	181.26	181.26	187.00	168.16	187.00	173.37	175.21	5810	10.18	84	5534	95.25
IEX	EQ	24-Feb-2022	208.80	200.00	203.90	192.00	193.85	193.45	197.63	18074029	35720.32	257243	6957287	38.49
IFBAGRO	EQ	24-Feb-2022	567.65	555.00	555.00	510.00	520.20	517.15	530.78	22734	120.67	2290	11670	51.33
IFBIND	EQ	24-Feb-2022	915.15	910.00	910.00	870.05	881.00	886.05	887.88	15772	140.04	3239	7709	48.88
IFCI	EQ	24-Feb-2022	12.50	12.00	12.15	10.80	10.80	10.90	11.38	10442042	1188.65	14366	4957674	47.48
IFCI	NH	24-Feb-2022	1062.00	1050.00	1065.00	1050.00	1055.00	1055.92	1055.76	469	4.95	18	459	97.87
IFCI	NI	24-Feb-2022	2052.00	2050.00	2060.00	2050.00	2052.00	2052.00	2053.21	33	0.68	5	33	100.00
IFCI	NL	24-Feb-2022	1020.02	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	235	2.42	9	235	100.00
IFCI	NM	24-Feb-2022	1940.90	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	12	0.23	1	12	100.00
IFGLEXPOR	EQ	24-Feb-2022	263.20	250.00	263.65	245.50	249.80	248.75	253.28	42016	106.42	1854	24417	58.11
IGARASHI	EQ	24-Feb-2022	377.30	365.00	370.00	349.05	356.00	353.60	359.06	83147	298.55	5970	36292	43.65
IGL	EQ	24-Feb-2022	361.10	345.60	352.10	331.20	333.05	334.30	338.34	5950896	20134.31	70655	3651909	61.37
IGPL	EQ	24-Feb-2022	686.05	661.15	676.00	622.10	636.00	639.75	659.47	71189	469.47	7536	34485	48.44
IIFCL	N1	24-Feb-2022	1239.00	1233.30	1233.60	1233.30	1233.55	1233.55	1233.32	1091	13.46	3	1049	96.15
IIFCL	N2	24-Feb-2022	1074.00	1097.50	1097.50	1072.00	1072.00	1072.75	1073.11	440	4.72	7	435	98.86
IIFCL	N4	24-Feb-2022	1373.00	1373.00	1373.00	1360.50	1362.00	1362.03	1363.62	1020	13.91	25	945	92.65
IIFL	EQ	24-Feb-2022	300.00	288.00	300.00	281.40	288.00	288.60	290.80	829016	2410.76	17850	471061	56.82
IIFL	N2	24-Feb-2022	977.00	1005.25	1005.25	1005.25	1005.25	1005.25	1005.25	150	1.51	4	150	100.00
IIFL	N3	24-Feb-2022	1316.80	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	10	0.13	1	10	100.00
IIFL	N4	24-Feb-2022	1007.33	1005.25	1010.00	1002.65	1004.90	1003.55	1004.25	2036	20.45	44	1888	92.73
IIFL	N5	24-Feb-2022	1005.00	1004.25	1008.00	1002.00	1002.00	1002.00	1003.23	508	5.10	20	508	100.00
IIFL	N6	24-Feb-2022	1022.00	1008.00	1010.00	1001.00	1003.00	1003.00	1006.01	1613	16.23	17	1605	99.50
IIFL	N7	24-Feb-2022	987.00	990.00	990.00	987.00	990.00	990.00	989.77	130	1.29	5	130	100.00
IIFL	N9	24-Feb-2022	1039.50	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	180	1.86	2	180	100.00
IIFL	NC	24-Feb-2022	1007.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	30	0.30	2	30	100.00
IIFL	NE	24-Feb-2022	1012.00	1015.00	1015.00	1000.01	1001.05	1002.75	1010.70	573	5.79	21	563	98.25
IIFL	NF	24-Feb-2022	963.68	962.00	962.00	954.00	955.00	954.19	955.49	2316	22.13	66	2243	96.85
IIFL	NG	24-Feb-2022	960.00	950.00	953.45	950.00	951.35	951.35	950.53	230	2.19	6	230	100.00
IIFL	NH	24-Feb-2022	982.21	982.81	982.81	982.80	982.80	982.80	982.80	60	0.59	2	60	100.00
IIFL	NI	24-Feb-2022	980.00	972.05	980.00	972.05	980.00	980.00	976.03	100	0.98	2	50	50.00
IIFL	NL	24-Feb-2022	939.00	930.00	934.50	915.00	915.00	919.15	931.66	1082	10.08	28	986	91.13
IIFL	NN	24-Feb-2022	940.00	940.00	940.00	940.00	940.00	940.00	940.00	1	0.01	1	1	100.00
IIFLSEC	EQ	24-Feb-2022	85.15	82.25	82.90	76.25	80.00	77.95	79.20	538223	426.25	7794	273889	50.89
IIFLWAM	EQ	24-Feb-2022	1499.50	1450.00	1505.95	1449.95	1470.00	1475.45	1478.04	80941	1196.34	8554	49972	61.74
IIHFL	N4	24-Feb-2022	965.00	965.00	965.00	958.00	958.00	958.00	960.72	110	1.06	11	110	100.00
IIHFL	N5	24-Feb-2022	985.10	981.10	985.79	980.00	982.50	980.97	981.31	17328	170.04	62	17188	99.19
IIHFL	N6	24-Feb-2022	970.00	965.00	970.00	960.00	970.00	970.00	963.33	45	0.43	3	45	100.00
IIHFL	N8	24-Feb-2022	953.00	953.00	953.00	953.00	953.00	953.00	953.00	100	0.95	2	100	100.00
IIHFL	N9	24-Feb-2022	934.60	933.00	933.00	930.00	930.00	930.00	930.30	100	0.93	4	100	100.00
IIHFL	NC	24-Feb-2022	904.99	915.90	915.90	890.00	899.00	890.90	911.25	876	7.98	20	862	98.40
IITL	EQ	24-Feb-2022	64.65	63.00	66.80	61.55	66.80	61.70	62.26	246	0.15	21	220	89.43
IL&FSENGG	BZ	24-Feb-2022	13.20	12.65	12.65	12.55	12.55	12.55	12.57	12919	1.62	77	-	-
IL&FSTRANS	BZ	24-Feb-2022	4.80	4.60	4.60	4.60	4.60	4.60	4.60	16548	0.76	26	-	-
IMAGICAA	EQ	24-Feb-2022	14.00	12.95	13.60	12.60	12.60	12.60	12.87	332901	42.84	1294	226425	68.02
IMFA	EQ	24-Feb-2022	340.40	328.00	332.00	306.75	315.05	311.75	319.22	106952	341.42	4466	69611	65.09
IMPAL	EQ	24-Feb-2022	770.00	756.00	772.00	750.00	750.00	758.50	761.99	6056	46.15	271	4672	77.15
INCREDIBLE	BE	24-Feb-2022	23.70	23.75	23.75	22.55	22.55	22.55	22.57	3007	0.68	45	-	-
INDBANK	EQ	24-Feb-2022	23.30	22.90	22.90	21.00	21.25	21.60	21.78	155988	33.97	1316	80944	51.89
INDHOTEL	EQ	24-Feb-2022	204.80	197.00	200.70	191.95	194.00	194.30	196.22	7389515	14499.64	51733	3210384	43.45
INDIACEM	EQ	24-Feb-2022	208.35	198.00	201.60	181.75	187.95	187.30	194.17	5455102	10591.96	35692	1068365	19.58
INDIAGLYCO	EQ	24-Feb-2022	788.25	761.00	777.00	726.10	729.35	733.45	755.61	148440	1121.62	8685	67277	45.32
INDIAMART	EQ	24-Feb-2022	4822.10	4699.95	4950.00	4605.00	4930.00	4794.60	4721.17	199016	9395.88	27392	51787	26.02
INDIANB	EQ	24-Feb-2022	149.55	142.20	145.80	135.00	136.20	136.65	140.82	3917451	5516.56	28917	1463944	37.37
INDIANCARD	BE	24-Feb-2022	278.55	279.30	279.30	266.50	278.00	275.85	273.19	2103	5.75	54	-	-
INDIANHUME	EQ	24-Feb-2022	201.70	195.50	196.60	185.10	185.10	186.15	191.35	72287	138.32	2300	44635	61.75
INDIGO	EQ	24-Feb-2022	2039.40	1975.00	1988.00	1800.00	1820.05	1830.55	1890.22	2400153	45368.15	99739	690798	28.78
INDIGOPNTS	EQ	24-Feb-2022	1796.15	1740.00	1839.95	1700.00	1800.00	1795.75	1727.32	241203	4166.34	14863	202109	83.79
INDIGRID	IV	24-Feb-2022	146.57	147.19	149.84	144.50	147.52	148.28	145.97	463781	676.97	3112	387742	83.60
INDIGRID	NB	24-Feb-2022	1035.00	1020.01	1020.01	1020.00	1020.00	1020.00	1020.01	252	2.57	2	252	100.00
INDIGRID	ND	24-Feb-2022	1041.00	1035.05	1035.05	1035.05	1035.05	1035.05	1035.05	100	1.04	1	100	100.00
INDIGRID	NJ	24-Feb-2022	1104.99	1100.00	1100.00	1090.50	1090.50	1090.50	1098.14	449	4.93	13	360	80.18
INDIGRID	NL	24-Feb-2022	1035.00	1038.00	1040.00	1038.00	1038.00	1038.75	1038.49	85	0.88	3	50	58.82
INDLMETER	BE	24-Feb-2022	14.35	13.80	13.80	13.65	13.65	13.65	13.65	4362	0.60	46	-	-
INDNIPPON	EQ	24-Feb-2022	439.05	425.00	429.20	398.05	400.00	401.65	413.83	60252	249.34	4411	24267	40.28
INDOCO	EQ	24-Feb-2022	389.40	380.05	390.65	376.00	381.95	379.80	380.62	189857	722.63	7429	92944	48.95
INDORAMA	EQ	24-Feb-2022	69.00	67.50	67.50	60.00	61.60	61.20	63.12	709897	448.08	6609	386335	54.42
INDOSOLAR	BZ	24-Feb-2022	3.85	3.70	3.70	3.70	3.70	3.70	3.70	12250	0.45	24	-	-
INDOSTAR	EQ	24-Feb-2022	232.60	227.00	228.30	201.35	205.95	203.75	213.57	161673	345.29	6483	102135	63.17
INDOTECH	EQ	24-Feb-2022	222.10	216.25	217.75	211.00	211.00	211.00	211.78	15573	32.98	183	13884	89.15
INDOTHAI	BE	24-Feb-2022	348.00	331.40	354.80	330.60	331.10	331.10	335.42	10115	33.93	250	-	-
INDOWIND	BE	24-Feb-2022	16.70	15.90	15.90	15.90	15.90	15.90	15.90	64692	10.29	590	-	-
INDRAMEDCO	EQ	24-Feb-2022	67.60	66.00	66.00	61.00	61.30	61.50	63.13	247389	156.17	4188	141462	57.18
INDSWFTLAB	EQ	24-Feb-2022	69.25	65.30	68.30	61.80	63.50	63.05	64.92	173166	112.41	3276	95986	55.43
INDSWFTLTD	BE	24-Feb-2022	11.50	11.50	11.55	10.95	10.95	10.95	11.08	28144	3.12	119	-	-
INDTERRAIN	EQ	24-Feb-2022	48.60	46.70	47.10	42.45	43.50	43.85	44.90	235846	105.90	2940	140340	59.50
INDUSINDBK	EQ	24-Feb-2022	950.70	919.50	934.30	868.85	870.35	875.65	895.47	7305449	65418.32	141833	2278845	31.19
INDUSTOWER	EQ	24-Feb-2022	251.65	231.00	239.00	203.10	205.00	206.00	222.33	105283747	234073.64	289477	68806075	65.35
INEOSSTYRO	EQ	24-Feb-2022	1101.25	1075.00	1090.50	1005.30	1020.00	1022.30	1043.13	23454	244.65	3785	11095	47.31
INFIBEAM	EQ	24-Feb-2022	39.70	37.85	39.00	36.50	36.65	36.65	37.46	3061408	1146.75	9877	1751219	57.20
INFOBEAN	EQ	24-Feb-2022	522.20	480.00	521.35	479.95	496.95	491.70	501.45	41759	209.40	2857	28299	67.77
INFOMEDIA	BE	24-Feb-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	738	0.03	6	-	-
INFRABEES	EQ	24-Feb-2022	505.77	504.50	507.99	480.00	490.00	487.87	488.24	17789	86.85	743	12062	67.81
INFY	EQ	24-Feb-2022	1742.85	1690.10	1714.95	1670.50	1674.80	1678.15	1689.92	13592379	229700.22	376409	9349789	68.79
INGERRAND	EQ	24-Feb-2022	1388.55	1349.00	1359.90	1262.65	1275.00	1273.55	1316.81	25834	340.19	4632	13015	50.38
INNOVANA	SM	24-Feb-2022	387.60	384.50	384.50	384.50	384.50	384.50	384.50	1000	3.85	1	1000	100.00
INNOVATIVE	SM	24-Feb-2022	6.65	6.35	6.60	6.35	6.60	6.60	6.43	96000	6.18	30	72000	75.00
INOXLEISUR	EQ	24-Feb-2022	403.50	396.80	399.85	385.00	390.10	390.15	394.45	543495	2143.82	14413	170624	31.39
INOXWIND	EQ	24-Feb-2022	113.15	109.90	111.95	98.40	103.50	101.85	104.58	1069977	1118.95	12399	487981	45.61
INSECTICID	EQ	24-Feb-2022	649.05	646.00	646.00	583.00	587.05	587.20	603.61	27472	165.82	2067	14674	53.41
INTELLECT	EQ	24-Feb-2022	666.25	635.00	643.85	616.25	620.00	621.05	631.40	490753	3098.60	21311	199278	40.61
INTENTECH	EQ	24-Feb-2022	77.90	76.45	76.45	63.40	66.80	65.60	67.47	338990	228.72	4417	148104	43.69
INTLCONV	EQ	24-Feb-2022	69.95	67.00	70.50	65.00	66.00	66.80	67.23	562308	378.05	8158	231782	41.22
INVENTURE	EQ	24-Feb-2022	3.95	3.80	3.85	3.80	3.80	3.80	3.81	5746391	218.85	6017	3121014	54.31
IOB	EQ	24-Feb-2022	18.65	18.05	18.25	16.60	16.90	16.85	17.45	6437314	1123.12	12499	2578472	40.06
IOC	EQ	24-Feb-2022	117.15	114.95	116.20	109.30	110.15	110.00	112.83	13232094	14929.92	118310	5083702	38.42
IOLCP	EQ	24-Feb-2022	369.85	360.00	361.50	330.05	331.00	331.75	344.12	468718	1612.98	22893	202272	43.15
IONEXCHANG	EQ	24-Feb-2022	1853.50	1800.00	1844.00	1485.60	1718.20	1721.15	1736.25	16278	282.63	2621	11136	68.41
IPCALAB	EQ	24-Feb-2022	955.20	935.00	956.05	925.20	948.00	936.75	940.77	482719	4541.27	25839	225233	46.66
IPL	EQ	24-Feb-2022	292.30	286.80	288.65	260.00	263.40	264.55	274.51	264927	727.25	11430	145586	54.95
IRB	EQ	24-Feb-2022	236.00	224.20	226.95	224.20	224.20	224.20	224.23	751965	1686.14	4078	563448	74.93
IRBINVIT	IV	24-Feb-2022	55.22	55.30	55.30	54.20	54.40	54.40	54.66	548033	299.53	1836	482812	88.10
IRCON	EQ	24-Feb-2022	41.75	41.00	41.25	39.10	39.35	39.35	40.08	2686640	1076.88	15453	1773798	66.02
IRCTC	EQ	24-Feb-2022	814.35	775.00	794.35	735.00	739.55	738.05	763.78	10021435	76541.78	437643	3821343	38.13
IREDA	N5	24-Feb-2022	1326.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	10	0.13	1	10	100.00
IREDA	N6	24-Feb-2022	1490.00	1490.00	1500.00	1490.00	1500.00	1500.00	1491.19	227	3.39	3	227	100.00
IREDA	N7	24-Feb-2022	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1	0.01	1	1	100.00
IRFC	EQ	24-Feb-2022	22.00	21.65	21.65	20.90	20.90	21.00	21.18	15562873	3296.13	38095	9126063	58.64
IRFC	N2	24-Feb-2022	1202.17	1224.50	1224.50	1202.17	1210.00	1209.26	1205.08	1293	15.58	12	1193	92.27
IRFC	N4	24-Feb-2022	1243.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	45	0.52	1	45	100.00
IRFC	N8	24-Feb-2022	1568.98	1288.00	1288.01	1288.00	1288.01	1288.01	1288.01	4	0.05	2	2	50.00
IRFC	N9	24-Feb-2022	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	85	0.99	1	85	100.00
IRFC	NA	24-Feb-2022	1311.00	1300.00	1300.00	1288.80	1300.00	1300.00	1297.52	676	8.77	17	531	78.55
IRFC	NC	24-Feb-2022	1315.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	460	6.03	2	460	100.00
IRFC	NE	24-Feb-2022	1385.00	1350.00	1359.99	1335.00	1336.01	1336.01	1345.61	135	1.82	5	135	100.00
IRFC	NI	24-Feb-2022	1116.00	1108.00	1109.00	1106.75	1109.00	1109.00	1107.89	1622	17.97	9	1617	99.69
IRFC	NJ	24-Feb-2022	1215.00	1224.00	1224.00	1224.00	1224.00	1224.00	1224.00	1	0.01	1	1	100.00
IRFC	NK	24-Feb-2022	1314.99	1318.99	1318.99	1281.25	1299.90	1295.09	1288.40	1583	20.40	16	792	50.03
IRFC	NO	24-Feb-2022	1235.20	1234.00	1238.00	1234.00	1238.00	1237.19	1236.28	735	9.09	12	526	71.56
IRIS	EQ	24-Feb-2022	103.80	102.50	102.50	95.25	98.95	96.95	98.01	45931	45.02	4666	15936	34.70
IRISDOREME	EQ	24-Feb-2022	177.60	176.00	176.00	159.00	159.00	160.00	165.90	4268	7.08	490	2314	54.22
ISEC	EQ	24-Feb-2022	650.85	621.00	649.30	620.55	627.55	632.20	634.20	410609	2604.08	25888	192641	46.92
ISFT	EQ	24-Feb-2022	212.15	201.00	233.35	191.00	193.25	192.30	207.80	112677	234.14	2570	81859	72.65
ISGEC	EQ	24-Feb-2022	526.40	519.90	529.80	503.00	514.00	518.95	512.21	126833	649.65	10141	57898	45.65
ISMTLTD	BE	24-Feb-2022	47.80	45.70	49.80	45.45	45.45	45.45	45.98	130285	59.91	319	-	-
ITC	EQ	24-Feb-2022	215.95	210.00	213.30	207.00	209.35	208.50	210.39	41341523	86977.18	223227	24141167	58.39
ITDC	EQ	24-Feb-2022	347.00	339.00	340.00	321.40	324.70	323.35	331.30	34985	115.91	2416	17203	49.17
ITDCEM	EQ	24-Feb-2022	69.05	64.50	66.85	63.60	64.10	64.20	65.52	568888	372.74	5625	340577	59.87
ITI	EQ	24-Feb-2022	101.05	99.00	99.95	90.00	90.60	90.60	94.00	575909	541.37	9038	248643	43.17
IVC	BE	24-Feb-2022	7.65	7.30	7.45	7.30	7.30	7.30	7.30	147536	10.77	294	-	-
IVP	EQ	24-Feb-2022	154.05	149.85	150.40	138.65	138.65	138.80	143.20	84967	121.68	1555	46885	55.18
IVZINGOLD	EQ	24-Feb-2022	4498.95	4634.00	5050.00	4526.30	4750.00	4744.35	4656.55	426	19.84	168	248	58.22
IVZINNIFTY	EQ	24-Feb-2022	1872.40	1792.40	1792.40	1781.30	1787.15	1788.09	1788.19	232	4.15	8	230	99.14
IWEL	EQ	24-Feb-2022	674.15	641.30	671.20	640.45	641.00	648.10	644.44	2375	15.31	160	2172	91.45
IZMO	EQ	24-Feb-2022	86.55	82.25	85.20	78.85	79.30	79.85	81.70	134945	110.25	2242	74469	55.18
J&KBANK	EQ	24-Feb-2022	35.15	33.30	34.30	31.50	31.75	31.70	32.70	4105963	1342.53	14919	1780066	43.35
JAGRAN	EQ	24-Feb-2022	72.00	70.90	71.85	65.60	66.85	66.80	68.26	693213	473.21	6766	305928	44.13
JAGSNPHARM	EQ	24-Feb-2022	248.75	230.00	248.25	230.00	237.00	238.40	238.53	936021	2232.65	17941	470774	50.30
JAIBALAJI	EQ	24-Feb-2022	47.05	45.55	46.25	41.00	42.45	41.75	42.68	133846	57.13	1444	72751	54.35
JAICORPLTD	EQ	24-Feb-2022	113.85	109.50	109.90	96.10	99.00	99.15	103.39	2416187	2498.21	23075	618381	25.59
JAINAM	SM	24-Feb-2022	179.55	172.00	172.00	170.60	170.60	170.60	170.80	14000	23.91	7	10000	71.43
JAINSTUDIO	BZ	24-Feb-2022	2.65	2.75	2.75	2.75	2.75	2.75	2.75	1502	0.04	7	-	-
JAIPURKURT	EQ	24-Feb-2022	73.35	70.75	71.20	69.70	69.90	69.85	69.91	3516	2.46	61	3045	86.60
JAKHARIA	SM	24-Feb-2022	143.25	140.00	140.00	140.00	140.00	140.00	140.00	800	1.12	1	800	100.00
JALAN	SM	24-Feb-2022	15.80	15.05	15.05	15.05	15.05	15.05	15.05	3000	0.45	1	3000	100.00
JAMNAAUTO	EQ	24-Feb-2022	99.65	96.25	97.95	94.50	95.15	95.25	95.45	1658217	1582.79	14742	872810	52.64
JASH	EQ	24-Feb-2022	501.20	466.40	490.00	466.40	475.00	476.75	479.10	26858	128.68	1151	18877	70.28
JAYAGROGN	EQ	24-Feb-2022	209.70	200.00	203.55	190.00	194.90	193.15	195.22	55529	108.40	1794	33057	59.53
JAYBARMARU	EQ	24-Feb-2022	158.90	155.00	155.00	141.05	142.50	142.40	147.53	55469	81.83	2055	29796	53.72
JAYNECOIND	BE	24-Feb-2022	23.85	23.00	23.05	22.70	22.70	22.95	22.90	106698	24.43	230	-	-
JAYSREETEA	EQ	24-Feb-2022	95.25	90.45	93.70	85.00	87.60	87.45	89.97	115863	104.24	2670	54878	47.36
JBCHEPHARM	EQ	24-Feb-2022	1609.85	1600.00	1621.40	1581.00	1586.55	1586.05	1598.28	156395	2499.63	10663	121851	77.91
JBFIND	BE	24-Feb-2022	16.95	17.10	17.10	16.15	16.15	16.15	16.19	103321	16.73	220	-	-
JBMA	EQ	24-Feb-2022	485.25	461.00	469.95	461.00	461.00	461.00	461.34	52854	243.84	2096	33342	63.08
JCHAC	EQ	24-Feb-2022	1743.25	1710.00	1750.00	1666.80	1688.00	1686.55	1697.19	19766	335.47	4477	12750	64.50
JETAIRWAYS	BZ	24-Feb-2022	81.90	80.00	80.00	77.85	77.85	77.85	78.16	51120	39.95	958	-	-
JETFREIGHT	EQ	24-Feb-2022	60.60	58.00	59.75	57.60	57.60	57.60	57.87	12543	7.26	166	9460	75.42
JHS	EQ	24-Feb-2022	22.95	22.80	23.05	21.00	21.15	21.65	21.73	170854	37.13	849	116982	68.47
JINDALPHOT	EQ	24-Feb-2022	360.95	342.95	360.00	342.95	354.65	351.55	350.45	50325	176.37	1022	34449	68.45
JINDALPOLY	EQ	24-Feb-2022	1020.75	981.00	1005.45	936.00	938.50	940.90	962.26	109149	1050.29	9696	56292	51.57
JINDALSAW	EQ	24-Feb-2022	88.35	85.00	85.95	80.00	80.00	80.60	83.05	1432128	1189.32	12724	588401	41.09
JINDALSTEL	EQ	24-Feb-2022	403.00	387.00	395.45	367.75	370.20	369.80	381.84	9146123	34923.11	86782	2202807	24.08
JINDRILL	EQ	24-Feb-2022	185.70	180.00	181.85	172.00	174.00	173.85	176.84	221962	392.51	5342	105120	47.36
JINDWORLD	EQ	24-Feb-2022	293.35	276.10	292.25	271.10	271.40	271.65	275.44	253668	698.71	5887	130303	51.37
JISLDVREQS	EQ	24-Feb-2022	22.55	20.35	22.45	20.35	20.75	20.80	20.77	80203	16.66	377	57075	71.16
JISLJALEQS	EQ	24-Feb-2022	40.00	37.00	38.85	35.35	36.15	35.70	37.49	6405986	2401.85	12395	4275398	66.74
JITFINFRA	BE	24-Feb-2022	141.65	143.70	143.70	134.60	134.60	134.60	135.01	12049	16.27	159	-	-
JKCEMENT	EQ	24-Feb-2022	2913.15	2885.00	2885.00	2755.25	2791.00	2786.95	2795.32	178719	4995.77	23685	74663	41.78
JKIL	EQ	24-Feb-2022	165.55	160.00	165.00	152.05	156.00	154.40	159.52	240355	383.42	5503	140346	58.39
JKLAKSHMI	EQ	24-Feb-2022	445.75	425.00	445.75	422.70	436.00	438.60	433.85	212604	922.39	11890	103221	48.55
JKPAPER	EQ	24-Feb-2022	222.45	215.00	215.00	203.50	204.00	205.05	208.26	1012209	2108.01	13440	353464	34.92
JKTYRE	EQ	24-Feb-2022	113.60	108.00	110.55	104.80	106.00	106.15	107.23	879677	943.32	12778	435381	49.49
JMA	EQ	24-Feb-2022	70.60	70.80	70.80	64.00	65.80	65.25	66.27	45218	29.97	845	25247	55.83
JMCPROJECT	EQ	24-Feb-2022	90.30	88.50	88.75	82.40	87.05	87.05	86.82	277916	241.30	5450	167767	60.37
JMFINANCIL	EQ	24-Feb-2022	64.90	62.50	63.15	60.20	61.45	61.25	61.62	1162094	716.12	12681	702350	60.44
JNPT	N1	24-Feb-2022	1050.00	1260.00	1260.00	1051.00	1051.00	1051.00	1190.33	3	0.04	3	1	33.33
JOCIL	EQ	24-Feb-2022	171.65	167.00	169.55	151.00	155.00	155.00	161.60	20650	33.37	636	11790	57.09
JPASSOCIAT	EQ	24-Feb-2022	10.20	9.25	10.60	9.20	9.45	9.50	9.82	32025774	3145.21	17570	14324567	44.73
JPINFRATEC	EQ	24-Feb-2022	3.25	3.10	3.20	3.10	3.10	3.10	3.10	4284530	132.83	6742	1479404	34.53
JPOLYINVST	EQ	24-Feb-2022	304.65	289.45	294.85	289.45	290.00	290.40	289.59	18238	52.82	186	17379	95.29
JPPOWER	EQ	24-Feb-2022	7.00	6.70	7.05	6.65	6.65	6.65	6.79	94269681	6396.61	76289	48755352	51.72
JSL	EQ	24-Feb-2022	191.75	181.00	187.65	173.50	173.55	176.65	180.48	1502767	2712.12	26278	522511	34.77
JSLHISAR	EQ	24-Feb-2022	341.20	320.55	333.00	297.50	302.00	303.65	311.42	774061	2410.59	18411	436111	56.34
JSWENERGY	BE	24-Feb-2022	337.10	327.50	327.50	320.25	320.25	320.25	322.58	589472	1901.54	6475	-	-
JSWHL	EQ	24-Feb-2022	3916.85	3877.50	3909.95	3656.00	3687.00	3660.10	3737.21	1064	39.76	400	699	65.70
JSWISPL	EQ	24-Feb-2022	31.45	30.50	31.00	28.35	29.00	28.65	29.60	3494383	1034.34	10332	1884390	53.93
JSWSTEEL	EQ	24-Feb-2022	614.70	599.00	604.50	566.00	570.00	569.35	586.22	5487481	32168.71	126101	1361437	24.81
JTEKTINDIA	EQ	24-Feb-2022	76.20	73.60	74.45	71.30	72.00	71.65	72.37	201544	145.86	2705	133269	66.12
JTLINFRA	EQ	24-Feb-2022	229.45	226.00	228.50	200.20	209.00	206.10	215.53	102129	220.11	3852	57717	56.51
JUBLFOOD	EQ	24-Feb-2022	3029.20	2878.00	2999.00	2852.00	2880.00	2884.60	2894.35	1257837	36406.15	115609	531556	42.26
JUBLINDS	EQ	24-Feb-2022	482.95	471.00	474.80	424.05	430.00	429.00	444.86	55024	244.78	4443	25388	46.14
JUBLINGREA	EQ	24-Feb-2022	504.60	475.70	492.05	456.00	461.70	461.75	472.24	718065	3390.99	28144	314616	43.81
JUBLPHARMA	EQ	24-Feb-2022	419.15	411.00	427.00	395.15	400.10	401.15	412.60	276089	1139.15	16266	107641	38.99
JUNIORBEES	EQ	24-Feb-2022	425.67	400.10	430.00	399.65	413.00	403.30	407.10	989794	4029.45	23343	620200	62.66
JUSTDIAL	EQ	24-Feb-2022	769.45	725.20	745.00	682.00	725.00	712.60	727.39	640640	4659.94	20073	316938	49.47
JYOTHYLAB	EQ	24-Feb-2022	136.00	131.05	134.00	130.15	132.25	131.60	132.19	338434	447.36	8853	201170	59.44
JYOTISTRUC	BZ	24-Feb-2022	20.75	20.00	20.00	19.75	19.75	19.75	19.76	15072	2.98	75	-	-
KABRAEXTRU	EQ	24-Feb-2022	421.80	403.00	414.95	380.00	383.00	384.55	397.14	126363	501.84	5147	75285	59.58
KAJARIACER	EQ	24-Feb-2022	1189.55	1118.00	1183.95	1111.50	1122.00	1122.15	1138.42	159933	1820.71	21400	89434	55.92
KAKATCEM	EQ	24-Feb-2022	219.90	214.00	215.00	195.10	199.00	200.20	207.39	29869	61.95	1014	16988	56.88
KALPATPOWR	EQ	24-Feb-2022	401.00	396.95	401.75	345.00	389.00	390.75	392.59	406831	1597.19	25646	176296	43.33
KALYANIFRG	BE	24-Feb-2022	193.95	193.00	193.00	184.30	184.30	184.30	185.13	675	1.25	30	-	-
KALYANKJIL	EQ	24-Feb-2022	59.25	57.80	58.20	55.65	56.35	55.95	57.03	1577213	899.54	14516	727057	46.10
KAMATHOTEL	EQ	24-Feb-2022	57.40	54.90	55.95	49.95	50.00	51.25	53.04	269505	142.96	4417	152432	56.56
KAMDHENU	EQ	24-Feb-2022	222.50	216.00	218.60	192.55	199.20	196.90	205.78	83946	172.74	3217	46089	54.90
KANANIIND	BE	24-Feb-2022	20.70	21.70	21.70	19.70	21.20	20.25	20.81	271169	56.42	585	-	-
KANORICHEM	EQ	24-Feb-2022	131.45	130.00	130.00	124.90	124.90	124.90	125.17	20280	25.38	196	12926	63.74
KANPRPLA	EQ	24-Feb-2022	120.45	122.00	122.00	107.10	109.90	108.80	112.32	19689	22.11	811	11617	59.00
KANSAINER	EQ	24-Feb-2022	464.10	460.00	463.80	440.00	454.95	453.40	452.41	483547	2187.60	16636	286739	59.30
KAPSTON	BE	24-Feb-2022	112.20	113.00	113.00	106.60	106.75	109.50	109.12	1998	2.18	56	-	-
KARMAENG	BE	24-Feb-2022	30.25	28.90	30.25	28.75	28.75	28.75	28.98	5049	1.46	70	-	-
KARURVYSYA	EQ	24-Feb-2022	49.05	47.85	48.35	42.90	43.25	43.75	45.92	4983362	2288.21	19526	2555508	51.28
KAUSHALYA	BE	24-Feb-2022	3.70	3.55	3.55	3.55	3.55	3.55	3.55	11041	0.39	71	-	-
KAVVERITEL	BE	24-Feb-2022	9.05	8.60	9.50	8.60	8.60	8.60	8.63	17573	1.52	89	-	-
KAYA	EQ	24-Feb-2022	387.05	380.10	380.10	344.80	354.00	348.95	359.47	18013	64.75	1036	10279	57.06
KBCGLOBAL	EQ	24-Feb-2022	15.35	14.60	14.85	12.65	12.70	12.80	13.59	3900501	529.89	6356	2707108	69.40
KCP	EQ	24-Feb-2022	114.45	109.00	111.00	101.35	105.50	105.75	107.42	240283	258.11	5783	119059	49.55
KCPSUGIND	EQ	24-Feb-2022	24.40	23.70	23.70	21.65	22.40	22.10	22.57	701635	158.34	3060	306084	43.62
KDDL	EQ	24-Feb-2022	845.75	818.00	832.25	762.00	766.00	778.70	802.23	23362	187.42	1999	11727	50.20
KEC	EQ	24-Feb-2022	451.30	445.00	464.00	418.00	446.00	443.40	432.16	288175	1245.38	16078	108516	37.66
KECL	EQ	24-Feb-2022	22.15	21.90	22.00	21.05	21.05	21.05	21.19	45374	9.62	704	30040	66.21
KEERTI	EQ	24-Feb-2022	17.05	17.90	17.90	16.20	16.75	16.50	17.58	51705	9.09	238	41873	80.98
KEI	EQ	24-Feb-2022	1034.60	1011.10	1021.10	980.00	980.00	993.40	999.74	281686	2816.14	15872	152093	53.99
KELLTONTEC	EQ	24-Feb-2022	85.70	81.45	83.90	81.45	81.45	81.45	81.76	826916	676.10	5794	415860	50.29
KENNAMET	EQ	24-Feb-2022	1884.80	1810.05	1875.00	1733.90	1780.00	1757.45	1802.60	17661	318.36	4216	9719	55.03
KERNEX	BE	24-Feb-2022	104.85	100.00	100.05	99.65	99.65	99.65	99.80	5194	5.18	39	-	-
KESORAMIND	EQ	24-Feb-2022	55.85	54.40	54.40	49.10	49.95	49.50	51.13	1078468	551.42	7104	571402	52.98
KEYFINSERV	EQ	24-Feb-2022	129.05	122.00	122.00	116.15	116.15	116.15	118.08	32349	38.20	458	19401	59.97
KHADIM	EQ	24-Feb-2022	249.55	244.80	244.80	224.60	224.80	225.80	234.98	63734	149.76	2357	37710	59.17
KHAICHEM	EQ	24-Feb-2022	101.15	96.50	100.00	91.05	91.05	91.05	95.00	320653	304.63	5209	193831	60.45
KHAITANLTD	BE	24-Feb-2022	36.45	35.05	36.80	34.65	35.85	35.85	35.20	5402	1.90	48	-	-
KHANDSE	BE	24-Feb-2022	20.50	19.90	21.15	19.50	20.65	20.65	20.31	3502	0.71	39	-	-
KHFM	SM	24-Feb-2022	51.60	49.05	49.05	49.05	49.05	49.05	49.05	3100	1.52	1	3100	100.00
KICL	EQ	24-Feb-2022	1662.85	1681.35	1690.00	1595.80	1596.00	1602.25	1627.59	876	14.26	277	298	34.02
KILITCH	BE	24-Feb-2022	176.55	168.10	173.50	167.75	167.75	167.95	168.30	6767	11.39	100	-	-
KIMS	EQ	24-Feb-2022	1220.05	1189.75	1234.35	1175.00	1187.00	1206.55	1211.18	156424	1894.57	16417	81192	51.91
KINGFA	EQ	24-Feb-2022	1176.20	1169.00	1169.00	1052.90	1074.90	1076.10	1097.21	12638	138.67	1439	6647	52.60
KIOCL	EQ	24-Feb-2022	225.60	210.00	220.95	191.00	194.70	194.80	207.52	253962	527.02	7882	79504	31.31
KIRIINDUS	EQ	24-Feb-2022	476.80	450.00	463.95	435.00	438.70	440.05	448.95	183063	821.86	7506	81047	44.27
KIRLFER	EQ	24-Feb-2022	202.55	191.00	198.15	185.05	190.05	187.10	193.21	364868	704.97	7255	267862	73.41
KIRLOSBROS	EQ	24-Feb-2022	313.45	310.00	318.05	300.80	305.00	303.40	304.60	56829	173.10	986	48519	85.38
KIRLOSENG	EQ	24-Feb-2022	134.95	130.00	131.20	125.00	127.45	125.85	128.83	272173	350.63	4163	186997	68.71
KIRLOSIND	EQ	24-Feb-2022	1447.10	1400.00	1438.15	1340.00	1366.00	1353.95	1381.73	12116	167.41	1145	9468	78.14
KITEX	EQ	24-Feb-2022	232.30	220.00	227.80	202.30	206.80	205.95	213.70	767696	1640.54	15453	269956	35.16
KKCL	EQ	24-Feb-2022	196.25	189.90	195.95	187.55	189.00	189.05	190.28	123999	235.95	5243	66417	53.56
KMSUGAR	EQ	24-Feb-2022	28.40	26.15	27.60	25.00	25.45	25.35	26.28	711834	187.07	4024	338839	47.60
KNRCON	EQ	24-Feb-2022	305.70	296.00	305.35	292.60	297.50	295.90	298.15	488214	1455.60	15612	198813	40.72
KOKUYOCMLN	EQ	24-Feb-2022	62.90	61.20	63.05	58.00	58.15	58.50	60.20	145618	87.66	1486	104925	72.05
KOLTEPATIL	EQ	24-Feb-2022	277.80	270.00	272.15	246.20	250.00	250.35	259.38	444939	1154.06	12034	159985	35.96
KOPRAN	EQ	24-Feb-2022	273.35	262.00	271.15	250.10	253.00	251.60	258.32	211468	546.27	7206	98644	46.65
KOTAKALPHA	EQ	24-Feb-2022	32.05	32.69	32.69	30.00	30.80	30.54	30.78	580989	178.85	1734	476216	81.97
KOTAKBANK	EQ	24-Feb-2022	1886.10	1834.35	1874.40	1776.75	1783.00	1794.85	1825.52	4956043	90473.51	151914	2527257	50.99
KOTAKBKETF	EQ	24-Feb-2022	377.94	376.40	376.40	354.13	357.02	356.28	361.46	773470	2795.82	3043	553075	71.51
KOTAKGOLD	EQ	24-Feb-2022	43.18	44.28	44.69	43.61	44.67	44.56	44.24	1741023	770.26	3051	1006520	57.81
KOTAKIT	EQ	24-Feb-2022	34.55	34.10	34.49	32.96	33.99	33.22	33.41	84154	28.11	835	55211	65.61
KOTAKMID50	EQ	24-Feb-2022	79.00	78.99	78.99	74.05	74.10	74.51	75.84	7816	5.93	216	5135	65.70
KOTAKNIFTY	EQ	24-Feb-2022	180.32	180.00	180.00	171.73	173.00	174.00	175.05	373596	654.00	2518	310279	83.05
KOTAKNV20	EQ	24-Feb-2022	95.45	88.80	95.30	86.90	92.00	92.00	93.00	42912	39.91	821	36617	85.33
KOTAKPSUBK	EQ	24-Feb-2022	270.77	266.00	266.00	244.06	249.10	247.62	253.43	43636	110.58	627	35852	82.16
KOTARISUG	EQ	24-Feb-2022	34.15	33.00	33.90	29.80	30.45	30.15	31.58	373223	117.86	4434	157939	42.32
KOTHARIPET	EQ	24-Feb-2022	83.35	75.00	81.40	75.00	77.60	77.05	78.39	279479	219.10	7559	127966	45.79
KOTHARIPRO	EQ	24-Feb-2022	90.25	88.45	88.45	75.70	78.00	77.65	81.10	20815	16.88	842	10376	49.85
KOTYARK	SM	24-Feb-2022	266.25	252.95	252.95	252.95	252.95	252.95	252.95	6000	15.18	3	6000	100.00
KOVAI	EQ	24-Feb-2022	1602.40	1595.00	1595.00	1512.00	1562.40	1548.90	1556.14	7952	123.74	933	4966	62.45
KPIGLOBAL	EQ	24-Feb-2022	390.25	372.60	379.50	370.75	370.75	370.75	371.71	50278	186.89	1258	29809	59.29
KPITTECH	EQ	24-Feb-2022	571.35	531.55	564.00	531.55	547.80	543.35	546.89	2762058	15105.43	114319	1338130	48.45
KPRMILL	EQ	24-Feb-2022	654.30	633.65	642.65	591.50	596.05	599.60	616.30	706937	4356.85	36725	428203	60.57
KRBL	EQ	24-Feb-2022	197.50	192.00	195.65	185.00	190.00	187.55	190.95	1085197	2072.21	13991	526389	48.51
KREBSBIO	EQ	24-Feb-2022	154.55	150.40	150.40	140.10	142.00	140.95	144.67	52433	75.86	1882	29086	55.47
KRIDHANINF	BE	24-Feb-2022	5.80	5.55	5.55	5.55	5.55	5.55	5.55	16384	0.91	85	-	-
KRISHANA	EQ	24-Feb-2022	180.05	168.05	175.60	168.00	172.50	171.45	172.42	18064	31.15	399	12962	71.76
KRITI	EQ	24-Feb-2022	108.00	100.00	107.20	98.00	101.00	100.90	102.50	107137	109.81	4228	56414	52.66
KRSNAA	EQ	24-Feb-2022	591.90	580.00	587.75	533.05	536.00	542.70	557.69	176429	983.93	9599	99443	56.36
KSB	EQ	24-Feb-2022	1030.70	1015.00	1027.55	960.00	966.00	967.40	990.70	76013	753.06	3096	65653	86.37
KSCL	EQ	24-Feb-2022	506.45	495.00	502.35	480.05	481.65	484.00	491.86	130747	643.09	7360	65178	49.85
KSL	EQ	24-Feb-2022	284.95	281.00	281.00	265.00	265.20	266.70	273.56	51394	140.59	2347	26323	51.22
KSOLVES	SM	24-Feb-2022	317.65	292.60	314.90	292.60	302.10	303.55	307.75	30000	92.33	56	23200	77.33
KTKBANK	EQ	24-Feb-2022	61.00	59.95	59.95	56.65	56.70	56.90	57.88	2225422	1288.11	9284	1388592	62.40
KUANTUM	EQ	24-Feb-2022	73.70	70.10	72.90	63.80	66.00	66.60	68.10	59377	40.43	1125	34304	57.77
L&TFH	EQ	24-Feb-2022	69.75	67.00	67.90	61.80	62.10	62.30	64.50	14926651	9627.41	67532	5767894	38.64
L&TFINANCE	N8	24-Feb-2022	1086.99	1086.99	1089.98	1086.99	1089.98	1089.98	1089.97	402	4.38	6	400	99.50
L&TFINANCE	NA	24-Feb-2022	1285.00	1292.00	1292.00	1286.15	1286.15	1286.15	1291.46	510	6.59	4	510	100.00
L&TFINANCE	NC	24-Feb-2022	1143.94	1082.28	1082.28	1082.28	1082.28	1082.28	1082.28	50	0.54	1	50	100.00
L&TFINANCE	NE	24-Feb-2022	1050.55	1050.55	1050.55	1050.55	1050.55	1050.55	1050.55	2	0.02	1	2	100.00
L&TFINANCE	NG	24-Feb-2022	1220.00	1205.00	1205.00	1202.00	1202.00	1202.00	1202.86	140	1.68	4	140	100.00
L&TFINANCE	NK	24-Feb-2022	1060.20	1077.93	1077.93	1077.93	1077.93	1077.93	1077.93	5	0.05	1	5	100.00
L&TFINANCE	NW	24-Feb-2022	1100.00	1090.00	1097.50	1085.00	1086.00	1085.60	1087.05	94	1.02	12	87	92.55
L&TFINANCE	NY	24-Feb-2022	1023.25	1022.15	1028.00	1020.00	1020.00	1020.00	1022.57	945	9.66	12	924	97.78
L&TFINANCE	Y1	24-Feb-2022	1205.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	10	0.12	1	10	100.00
L&TFINANCE	Y3	24-Feb-2022	1012.08	1015.00	1015.00	1012.50	1012.50	1012.50	1014.10	195	1.98	5	195	100.00
L&TFINANCE	Y5	24-Feb-2022	1045.55	1045.50	1045.50	1045.50	1045.50	1045.50	1045.50	20	0.21	1	20	100.00
L&TFINANCE	Y7	24-Feb-2022	1057.01	1056.00	1056.00	1050.10	1050.10	1050.10	1052.48	58	0.61	8	46	79.31
L&TFINANCE	Y9	24-Feb-2022	1070.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	19	0.20	2	19	100.00
LAGNAM	EQ	24-Feb-2022	83.25	79.90	83.00	74.95	75.00	75.00	76.72	131673	101.02	1420	74735	56.76
LAKPRE	BZ	24-Feb-2022	6.55	6.55	6.55	6.25	6.25	6.25	6.27	287	0.02	16	-	-
LALPATHLAB	EQ	24-Feb-2022	2664.45	2623.00	2623.00	2495.00	2574.00	2547.85	2541.67	409361	10404.60	39051	152071	37.15
LAMBODHARA	EQ	24-Feb-2022	88.25	85.00	86.60	79.45	79.50	80.80	81.61	25035	20.43	616	15219	60.79
LAOPALA	EQ	24-Feb-2022	346.10	331.25	338.00	315.00	315.00	318.15	326.76	201650	658.91	10546	84997	42.15
LASA	EQ	24-Feb-2022	47.60	44.00	46.70	41.25	42.85	42.20	43.62	220583	96.21	2849	107007	48.51
LATENTVIEW	EQ	24-Feb-2022	424.25	390.00	408.75	368.10	377.00	375.05	384.42	2300890	8845.13	115535	1055097	45.86
LAURUSLABS	EQ	24-Feb-2022	532.00	520.00	522.90	496.00	499.70	500.85	504.97	4052198	20462.52	63684	1696633	41.87
LAXMICOT	EQ	24-Feb-2022	23.85	24.85	24.85	21.50	21.60	21.50	22.08	32138	7.10	189	20463	63.67
LAXMIMACH	EQ	24-Feb-2022	9888.55	9501.10	9680.00	9410.00	9575.25	9615.25	9582.80	22322	2139.07	5384	11269	50.48
LCCINFOTEC	BE	24-Feb-2022	3.50	3.35	3.35	3.35	3.35	3.35	3.35	94772	3.17	228	-	-
LEMONTREE	EQ	24-Feb-2022	49.75	47.05	48.50	45.30	45.70	45.80	46.98	6831794	3209.32	24585	1891676	27.69
LEXUS	SM	24-Feb-2022	30.00	28.50	28.50	28.50	28.50	28.50	28.50	1000	0.29	1	1000	100.00
LFIC	EQ	24-Feb-2022	96.70	99.00	99.00	91.90	92.00	91.90	94.94	1659	1.57	122	977	58.89
LGBBROSLTD	EQ	24-Feb-2022	591.65	572.90	575.90	545.65	554.00	549.60	561.01	141953	796.37	12665	52193	36.77
LGBFORGE	BE	24-Feb-2022	10.40	10.25	10.70	9.90	9.90	9.90	10.00	180280	18.03	507	-	-
LIBAS	EQ	24-Feb-2022	31.00	30.10	30.10	26.30	26.90	27.05	28.01	338926	94.95	4130	141128	41.64
LIBERTSHOE	EQ	24-Feb-2022	139.70	133.00	136.70	124.05	126.75	125.90	130.51	102115	133.27	2602	54266	53.14
LICHSGFIN	EQ	24-Feb-2022	363.05	352.20	354.75	328.10	329.60	330.10	340.14	6765144	23011.10	93219	2398028	35.45
LICNETFGSC	EQ	24-Feb-2022	22.22	22.22	22.71	21.90	21.90	22.12	22.02	12422	2.74	225	8736	70.33
LICNETFN50	EQ	24-Feb-2022	184.25	184.05	184.25	174.00	174.00	175.56	178.46	7754	13.84	245	6790	87.57
LICNETFSEN	EQ	24-Feb-2022	613.54	625.85	625.85	585.37	589.40	590.16	598.24	1268	7.59	101	895	70.58
LICNFNHGP	EQ	24-Feb-2022	182.99	185.98	186.10	174.75	178.50	178.07	177.56	10668	18.94	194	9405	88.16
LIKHITHA	EQ	24-Feb-2022	307.45	294.00	302.85	280.00	281.00	280.60	288.40	62276	179.61	3188	35987	57.79
LINC	EQ	24-Feb-2022	288.90	279.00	286.45	255.00	263.00	260.40	271.65	19318	52.48	1162	10689	55.33
LINCOLN	EQ	24-Feb-2022	301.85	296.90	308.65	286.00	289.95	288.40	295.92	98856	292.53	6726	49616	50.19
LINDEINDIA	EQ	24-Feb-2022	2825.85	2735.05	2816.65	2640.10	2649.90	2687.35	2738.12	322474	8829.73	26033	194814	60.41
LIQUIDBEES	EQ	24-Feb-2022	1000.00	999.01	1002.25	999.01	1000.01	999.99	1000.00	1741657	17416.54	9377	1416428	81.33
LIQUIDETF	EQ	24-Feb-2022	1000.00	995.10	1000.01	990.15	1000.01	1000.00	999.88	59497	594.90	103	51121	85.92
LODHA	EQ	24-Feb-2022	1192.35	1101.00	1158.80	1025.00	1050.00	1054.10	1107.35	1128040	12491.37	45709	867528	76.91
LOKESHMACH	EQ	24-Feb-2022	69.25	68.20	69.65	62.05	62.50	62.75	65.75	151928	99.89	2455	83013	54.64
LOTUSEYE	BE	24-Feb-2022	62.80	61.00	61.00	59.70	59.70	59.70	60.10	4353	2.62	59	-	-
LOVABLE	BE	24-Feb-2022	141.70	139.00	139.00	134.65	134.65	134.75	135.27	26318	35.60	412	-	-
LPDC	BE	24-Feb-2022	8.05	7.90	7.90	7.65	7.65	7.65	7.69	21168	1.63	254	-	-
LSIL	BE	24-Feb-2022	13.95	13.30	13.30	13.30	13.30	13.30	13.30	531610	70.70	3328	-	-
LT	EQ	24-Feb-2022	1820.30	1783.25	1800.00	1751.00	1757.75	1757.35	1776.32	3616355	64237.97	217872	2103661	58.17
LTI	EQ	24-Feb-2022	5911.80	5769.00	5787.25	5580.00	5604.95	5600.95	5664.79	403007	22829.50	47837	210303	52.18
LTTS	EQ	24-Feb-2022	4455.35	4300.00	4362.05	4241.50	4310.05	4290.60	4293.15	405302	17400.23	34438	176037	43.43
LUMAXIND	EQ	24-Feb-2022	1030.55	1030.55	1030.55	959.90	965.00	970.35	994.67	13924	138.50	2403	8504	61.07
LUMAXTECH	EQ	24-Feb-2022	174.00	169.00	169.00	155.60	157.00	159.25	162.29	122481	198.78	4266	66037	53.92
LUPIN	EQ	24-Feb-2022	756.00	740.00	742.00	711.00	712.90	713.20	722.95	1977871	14299.11	64647	1003908	50.76
LUXIND	EQ	24-Feb-2022	2571.50	2520.10	2520.10	2428.10	2455.00	2443.10	2462.72	61956	1525.80	10455	26313	42.47
LXCHEM	EQ	24-Feb-2022	411.60	395.00	402.10	370.45	371.00	371.80	385.25	1567679	6039.46	68242	689883	44.01
LYKALABS	BE	24-Feb-2022	140.30	133.30	137.90	133.30	133.30	133.30	133.67	63862	85.36	263	-	-
LYPSAGEMS	BE	24-Feb-2022	6.95	6.65	6.65	6.65	6.65	6.65	6.65	28735	1.91	98	-	-
M&M	EQ	24-Feb-2022	850.30	818.10	831.90	790.50	796.60	795.80	809.60	5677898	45968.04	162423	3266389	57.53
M&MFIN	EQ	24-Feb-2022	152.75	149.35	150.35	139.00	143.65	140.75	143.53	10830538	15545.45	46516	4444718	41.04
M&MFIN	N1	24-Feb-2022	1092.00	1071.00	1075.00	1071.00	1075.00	1075.00	1071.24	82	0.88	3	82	100.00
M&MFIN	N2	24-Feb-2022	1115.00	1124.95	1124.95	1115.50	1115.50	1115.50	1116.13	161	1.80	4	161	100.00
M14RD	MF	24-Feb-2022	15.00	14.02	14.02	14.02	14.02	14.02	14.02	30000	4.21	6	30000	100.00
M14RG	MF	24-Feb-2022	15.12	14.50	14.50	14.50	14.50	14.50	14.50	2500	0.36	3	2500	100.00
M15RD	MF	24-Feb-2022	14.60	14.04	14.04	14.02	14.02	14.02	14.02	20000	2.80	7	20000	100.00
M15RG	MF	24-Feb-2022	14.00	14.05	14.05	14.02	14.02	14.02	14.02	1504	0.21	7	1504	100.00
M17RD	MF	24-Feb-2022	13.98	12.61	12.61	12.61	12.61	12.61	12.61	6000	0.76	2	6000	100.00
MAANALU	EQ	24-Feb-2022	113.55	109.25	112.70	102.35	102.65	103.80	107.08	52214	55.91	2709	26061	49.91
MACPOWER	EQ	24-Feb-2022	212.10	197.00	214.40	195.00	200.00	199.80	201.38	34188	68.85	950	22830	66.78
MADHAV	EQ	24-Feb-2022	54.05	52.90	56.25	48.75	50.00	50.05	52.56	263399	138.44	1174	84557	32.10
MADHAVBAUG	ST	24-Feb-2022	105.40	100.15	110.00	100.15	109.95	108.50	103.77	264000	273.96	151	251200	95.15
MADHUCON	BE	24-Feb-2022	7.35	7.35	7.35	7.00	7.00	7.00	7.05	20617	1.45	83	-	-
MADRASFERT	EQ	24-Feb-2022	31.40	29.95	30.45	27.75	28.30	28.10	29.17	175702	51.25	2152	98544	56.09
MAESGETF	EQ	24-Feb-2022	28.91	28.89	28.89	27.50	27.50	27.56	27.80	304244	84.57	1094	292684	96.20
MAFANG	EQ	24-Feb-2022	48.43	48.60	48.60	44.25	45.40	44.81	45.17	2711163	1224.53	15011	2045707	75.45
MAFSETF	EQ	24-Feb-2022	17.45	17.50	17.50	16.46	16.47	16.55	16.77	312332	52.36	979	284195	90.99
MAGADSUGAR	EQ	24-Feb-2022	284.20	276.50	276.85	255.90	258.00	258.85	266.35	48746	129.83	2741	23402	48.01
MAGNUM	EQ	24-Feb-2022	10.80	10.35	10.50	10.30	10.30	10.30	10.31	30476	3.14	151	28626	93.93
MAHABANK	EQ	24-Feb-2022	18.45	17.80	18.10	16.95	17.30	17.30	17.62	7235237	1274.92	11965	4244042	58.66
MAHAPEXLTD	EQ	24-Feb-2022	98.40	93.55	96.95	93.50	93.55	94.25	94.24	2440	2.30	37	1630	66.80
MAHASTEEL	EQ	24-Feb-2022	74.45	74.45	76.00	65.80	70.00	68.50	69.45	30402	21.12	1164	16431	54.05
MAHEPC	EQ	24-Feb-2022	101.40	99.50	100.05	93.30	96.90	96.35	96.42	80848	77.95	2403	50481	62.44
MAHESHWARI	EQ	24-Feb-2022	78.40	76.70	76.70	64.00	66.00	65.75	69.10	91741	63.40	1061	38744	42.23
MAHICKRA	SM	24-Feb-2022	81.00	77.10	79.80	76.10	79.80	77.95	77.67	4500	3.50	3	3000	66.67
MAHINDCIE	EQ	24-Feb-2022	196.55	194.00	198.00	180.00	191.00	188.45	185.32	604582	1120.39	12668	218239	36.10
MAHKTECH	EQ	24-Feb-2022	17.12	17.25	17.25	16.34	16.50	16.48	16.45	124638	20.50	540	114930	92.21
MAHLIFE	EQ	24-Feb-2022	302.95	289.70	297.40	280.00	285.00	283.25	288.45	177715	512.62	8595	63841	35.92
MAHLOG	EQ	24-Feb-2022	431.00	406.00	429.95	406.00	420.00	421.60	422.52	313569	1324.89	12364	184308	58.78
MAHSCOOTER	EQ	24-Feb-2022	3654.00	3551.10	3603.25	3409.20	3475.00	3481.95	3554.78	14221	505.53	2179	11498	80.85
MAHSEAMLES	EQ	24-Feb-2022	498.25	494.00	497.00	476.60	496.00	487.50	485.00	93835	455.10	4341	52374	55.81
MAITHANALL	EQ	24-Feb-2022	1074.35	1050.00	1052.55	983.00	983.00	987.80	1015.62	182568	1854.19	12014	109589	60.03
MALLCOM	EQ	24-Feb-2022	770.65	749.45	764.00	680.00	694.55	699.65	715.69	1329	9.51	253	861	64.79
MALUPAPER	EQ	24-Feb-2022	30.45	29.90	29.90	25.75	26.00	26.15	27.29	32981	9.00	528	16092	48.79
MAMFGETF	EQ	24-Feb-2022	77.25	75.70	75.70	73.35	73.47	73.48	74.05	38738	28.68	281	36683	94.70
MAN50ETF	EQ	24-Feb-2022	176.51	168.25	172.69	167.50	167.76	168.02	171.16	194820	333.45	613	191319	98.20
MANAKALUCO	BE	24-Feb-2022	22.95	22.10	23.25	21.85	21.90	21.90	22.07	65018	14.35	352	-	-
MANAKCOAT	BE	24-Feb-2022	25.70	24.45	24.45	24.45	24.45	24.45	24.45	11999	2.93	228	-	-
MANAKSIA	EQ	24-Feb-2022	72.75	69.10	71.00	64.50	64.90	65.05	66.96	160219	107.28	2567	89509	55.87
MANAKSTEEL	EQ	24-Feb-2022	37.00	36.05	36.75	32.05	32.90	32.90	34.44	177563	61.15	2058	101134	56.96
MANALIPETC	EQ	24-Feb-2022	93.35	89.25	98.00	87.05	90.65	90.05	92.07	1203183	1107.78	11145	640681	53.25
MANAPPURAM	EQ	24-Feb-2022	119.50	116.00	117.35	109.00	109.40	110.10	113.22	12160004	13768.06	58886	3786702	31.14
MANGALAM	EQ	24-Feb-2022	114.85	113.70	113.70	101.85	105.75	105.20	107.38	41135	44.17	1366	21339	51.88
MANGCHEFER	EQ	24-Feb-2022	71.55	68.10	70.35	66.25	66.25	67.45	68.88	364098	250.78	5461	264586	72.67
MANGLMCEM	EQ	24-Feb-2022	351.85	344.90	345.85	321.20	329.00	328.85	335.53	98417	330.22	2881	69959	71.08
MANINDS	EQ	24-Feb-2022	87.80	86.50	86.50	78.80	79.90	79.55	81.74	288657	235.95	5927	152561	52.85
MANINFRA	EQ	24-Feb-2022	107.20	100.10	105.20	91.00	93.85	94.40	98.28	1610433	1582.69	17300	899107	55.83
MANORG	EQ	24-Feb-2022	866.85	889.00	889.00	781.15	812.00	800.85	812.26	30554	248.18	4141	15561	50.93
MANUGRAPH	EQ	24-Feb-2022	15.00	14.25	15.75	14.25	15.70	15.20	15.31	41350	6.33	197	31208	75.47
MANXT50	EQ	24-Feb-2022	405.75	400.00	400.00	382.00	382.50	382.64	388.39	11705	45.46	331	5831	49.82
MANYAVAR	EQ	24-Feb-2022	854.95	790.20	900.00	790.20	806.60	813.35	829.96	778427	6460.64	25362	494428	63.52
MAPMYINDIA	EQ	24-Feb-2022	1421.75	1350.00	1393.65	1331.15	1367.00	1366.35	1363.01	511305	6969.14	47937	168778	33.01
MARALOVER	EQ	24-Feb-2022	86.25	85.50	85.50	81.95	81.95	81.95	83.16	24719	20.56	362	16409	66.38
MARATHON	EQ	24-Feb-2022	99.50	91.40	99.00	89.55	91.90	90.00	91.84	72022	66.14	1113	36595	50.81
MARICO	EQ	24-Feb-2022	501.00	477.00	495.45	477.00	481.10	483.45	489.25	3229880	15802.13	52965	2319275	71.81
MARINE	BE	24-Feb-2022	31.90	30.35	31.00	30.35	30.35	30.35	30.37	89727	27.25	928	-	-
MARKSANS	EQ	24-Feb-2022	48.40	47.00	47.10	43.55	44.25	43.95	45.52	1922770	875.24	11641	957834	49.82
MARSHALL	BE	24-Feb-2022	40.05	38.80	39.90	38.05	38.05	38.05	38.57	9938	3.83	146	-	-
MARUTI	EQ	24-Feb-2022	8698.85	8402.00	8587.25	8155.00	8195.00	8210.15	8334.67	947351	78958.55	141883	400535	42.28
MASFIN	EQ	24-Feb-2022	581.15	576.90	576.90	531.00	537.00	538.40	549.40	96578	530.60	7381	44237	45.80
MASKINVEST	BE	24-Feb-2022	36.85	37.10	37.10	35.10	35.10	35.10	35.95	195	0.07	4	-	-
MASPTOP50	EQ	24-Feb-2022	27.91	29.43	29.43	26.50	26.89	26.75	26.93	339486	91.42	1834	303858	89.51
MASTEK	EQ	24-Feb-2022	2687.60	2600.00	2644.00	2497.60	2548.85	2543.95	2555.92	98406	2515.18	17078	43327	44.03
MATRIMONY	EQ	24-Feb-2022	770.15	764.55	764.55	718.00	720.00	720.95	734.73	14104	103.63	1858	8274	58.66
MAWANASUG	EQ	24-Feb-2022	111.50	105.00	109.75	94.40	94.90	96.45	102.75	1150931	1182.54	19006	405020	35.19
MAXHEALTH	EQ	24-Feb-2022	368.35	351.00	359.80	343.45	345.20	346.30	350.77	1341504	4705.61	47474	787539	58.71
MAXIND	EQ	24-Feb-2022	75.65	74.15	75.20	73.00	74.00	74.20	74.15	276620	205.12	1065	214042	77.38
MAXVIL	EQ	24-Feb-2022	106.80	103.00	103.80	96.45	97.00	97.50	99.26	220948	219.30	3651	134019	60.66
MAYURUNIQ	EQ	24-Feb-2022	431.90	425.00	429.90	395.00	401.00	399.50	403.15	147205	593.46	9295	88503	60.12
MAZDA	EQ	24-Feb-2022	507.05	504.00	506.50	470.00	480.10	477.85	481.37	8027	38.64	459	5121	63.80
MAZDOCK	EQ	24-Feb-2022	241.15	237.00	237.75	225.40	226.95	226.60	230.97	356253	822.82	10133	171144	48.04
MBAPL	EQ	24-Feb-2022	261.90	249.70	258.95	238.05	239.55	241.65	246.77	43652	107.72	1390	24796	56.80
MBECL	BE	24-Feb-2022	5.80	5.60	5.80	5.55	5.55	5.55	5.58	265266	14.81	604	-	-
MBLINFRA	EQ	24-Feb-2022	27.95	27.65	27.65	26.60	26.60	26.60	26.67	156407	41.72	536	127903	81.78
MCDOWELL-N	EQ	24-Feb-2022	856.70	840.10	859.20	829.40	849.90	844.55	849.28	5468778	46445.20	124033	3491474	63.84
MCL	EQ	24-Feb-2022	26.60	25.00	26.40	22.40	23.00	23.00	23.78	236360	56.21	1920	139561	59.05
MCLEODRUSS	EQ	24-Feb-2022	23.90	22.60	23.45	21.55	22.10	21.90	22.12	1010962	223.67	3136	703332	69.57
MCX	EQ	24-Feb-2022	1293.45	1249.00	1249.00	1165.00	1175.00	1179.05	1198.09	1712462	20516.85	96162	682422	39.85
MEDICAMEQ	EQ	24-Feb-2022	620.05	604.00	649.80	585.00	603.55	597.05	611.28	23441	143.29	1616	12232	52.18
MEDPLUS	EQ	24-Feb-2022	988.65	937.00	978.70	921.00	948.00	967.40	952.25	380963	3627.71	15568	252410	66.26
MEGASOFT	BE	24-Feb-2022	44.65	43.40	43.40	42.45	42.45	42.45	42.52	28616	12.17	200	-	-
MEGASTAR	EQ	24-Feb-2022	151.65	159.20	159.20	152.25	159.20	159.20	158.57	90596	143.66	301	56193	62.03
MENONBE	EQ	24-Feb-2022	81.35	79.80	79.80	72.50	73.95	74.20	76.26	167570	127.78	3107	73850	44.07
MEP	EQ	24-Feb-2022	22.45	21.50	22.35	21.35	21.35	21.35	21.50	303539	65.26	712	182413	60.10
MERCATOR	BE	24-Feb-2022	2.20	2.10	2.15	2.10	2.10	2.10	2.10	387400	8.14	575	-	-
METALFORGE	BZ	24-Feb-2022	5.45	5.40	5.70	5.20	5.45	5.35	5.41	19951	1.08	155	-	-
METROBRAND	EQ	24-Feb-2022	542.80	520.00	532.25	510.55	520.15	522.80	523.55	564698	2956.48	18243	471343	83.47
METROPOLIS	EQ	24-Feb-2022	2086.50	2027.40	2073.20	1972.00	1986.45	1998.15	2023.62	449428	9094.73	24103	185363	41.24
MFL	EQ	24-Feb-2022	802.85	765.30	800.05	762.75	762.75	762.75	774.11	69585	538.67	4114	54207	77.90
MFSL	EQ	24-Feb-2022	831.80	815.00	818.05	802.00	814.00	809.75	807.64	915583	7394.66	33236	598016	65.32
MGEL	EQ	24-Feb-2022	165.50	157.25	157.25	157.25	157.25	157.25	157.25	14271	22.44	73	14021	98.25
MGL	EQ	24-Feb-2022	747.75	725.00	739.50	680.00	684.00	681.30	705.39	887399	6259.63	34133	373517	42.09
MHHL	SM	24-Feb-2022	26.95	27.00	27.00	23.50	23.50	23.50	24.59	24000	5.90	8	21000	87.50
MHLXMIRU	EQ	24-Feb-2022	128.55	122.50	134.40	122.15	123.95	123.35	127.03	96315	122.35	1653	42576	44.20
MHRIL	EQ	24-Feb-2022	214.15	205.05	213.00	198.40	202.30	202.35	203.60	428892	873.23	8277	210764	49.14
MICEL	BE	24-Feb-2022	18.65	17.75	17.75	17.75	17.75	17.75	17.75	23346	4.14	238	-	-
MIDHANI	EQ	24-Feb-2022	176.95	170.00	172.40	165.65	168.00	170.40	170.26	257481	438.38	6482	142542	55.36
MINDACORP	EQ	24-Feb-2022	199.85	185.20	193.20	183.05	190.00	188.10	187.57	1163339	2182.04	17690	353913	30.42
MINDAIND	EQ	24-Feb-2022	940.20	910.00	928.00	877.00	878.00	885.20	901.80	427622	3856.31	27596	208957	48.86
MINDSPACE	RR	24-Feb-2022	349.23	349.76	352.85	345.00	351.19	350.03	347.32	115523	401.24	2506	104486	90.45
MINDTECK	BE	24-Feb-2022	131.55	125.00	125.00	125.00	125.00	125.00	125.00	12111	15.14	336	-	-
MINDTREE	EQ	24-Feb-2022	3801.80	3685.00	3705.65	3542.10	3550.00	3565.90	3619.72	1036474	37517.50	80156	336687	32.48
MIRCELECTR	EQ	24-Feb-2022	21.90	20.85	21.40	20.85	20.85	20.85	20.92	361533	75.65	1033	245976	68.04
MIRZAINT	EQ	24-Feb-2022	152.00	146.15	149.30	138.45	141.40	141.25	143.88	1651141	2375.72	20516	600603	36.38
MITCON	SM	24-Feb-2022	96.65	91.85	91.85	91.85	91.85	91.85	91.85	2000	1.84	1	2000	100.00
MITTAL	BE	24-Feb-2022	15.30	14.75	14.75	14.55	14.55	14.55	14.55	19202	2.79	186	-	-
MMFL	EQ	24-Feb-2022	813.50	757.65	809.90	757.65	777.00	778.80	790.34	30249	239.07	3302	14592	48.24
MMP	EQ	24-Feb-2022	163.65	156.00	158.00	142.00	147.00	143.90	150.64	33904	51.07	924	19812	58.44
MMTC	EQ	24-Feb-2022	46.35	43.50	44.65	41.05	41.70	41.75	42.96	5298139	2276.18	19475	1445606	27.29
MODIRUBBER	BE	24-Feb-2022	69.55	66.20	69.90	66.10	66.10	66.10	66.63	2548	1.70	75	-	-
MODISNME	EQ	24-Feb-2022	72.80	71.65	71.65	64.95	65.00	65.40	67.56	82752	55.91	2266	46412	56.09
MOGSEC	EQ	24-Feb-2022	49.55	49.40	49.70	49.16	49.40	49.34	49.36	6463	3.19	183	3693	57.14
MOHITIND	EQ	24-Feb-2022	16.40	16.75	16.80	14.80	15.50	16.20	15.72	54744	8.60	605	27460	50.16
MOIL	EQ	24-Feb-2022	171.50	165.00	168.10	163.20	164.25	164.30	165.58	533770	883.81	10397	283810	53.17
MOKSH	EQ	24-Feb-2022	20.40	19.40	19.40	19.40	19.40	19.40	19.40	61038	11.84	600	61038	100.00
MOL	EQ	24-Feb-2022	96.00	90.50	94.90	89.00	89.45	89.40	91.21	1126856	1027.80	11557	535793	47.55
MOLDTECH	EQ	24-Feb-2022	72.50	65.80	71.90	63.00	65.40	64.80	66.55	61743	41.09	1642	34434	55.77
MOLDTKPAC	EQ	24-Feb-2022	685.45	680.00	680.80	666.40	676.90	675.05	674.27	91148	614.58	9016	67469	74.02
MOLDTKPAC	W1	24-Feb-2022	521.45	500.00	500.00	475.10	491.10	499.05	491.68	486	2.39	13	486	100.00
MOM100	EQ	24-Feb-2022	29.85	29.85	29.85	28.41	28.65	28.63	28.95	368712	106.74	4514	221397	60.05
MOM50	EQ	24-Feb-2022	169.96	169.99	169.99	161.00	161.25	162.39	164.15	15099	24.79	279	12743	84.40
MOMOMENTUM	EQ	24-Feb-2022	195.76	194.99	194.99	185.70	187.99	187.22	188.67	11504	21.70	349	8650	75.19
MON100	EQ	24-Feb-2022	102.57	103.75	103.75	96.55	98.89	98.36	98.79	4756936	4699.30	31883	2493394	52.42
MONARCH	EQ	24-Feb-2022	172.50	161.40	167.90	156.00	156.00	156.95	159.57	27077	43.21	495	20555	75.91
MONQ50	EQ	24-Feb-2022	57.85	60.70	60.70	54.30	56.54	56.33	55.90	26879	15.03	473	19559	72.77
MONTECARLO	EQ	24-Feb-2022	490.10	470.00	483.95	450.00	450.05	450.75	461.45	52693	243.15	2990	27820	52.80
MORARJEE	BE	24-Feb-2022	21.55	21.55	22.60	20.50	20.50	20.60	21.29	19979	4.25	101	-	-
MOREPENLAB	EQ	24-Feb-2022	40.85	38.00	40.00	36.55	36.90	36.75	37.80	2197047	830.41	14597	1138377	51.81
MOTHERSUMI	EQ	24-Feb-2022	156.00	149.05	150.75	143.45	144.15	144.55	146.76	17805519	26131.61	152526	8625677	48.44
MOTILALOFS	EQ	24-Feb-2022	889.15	855.00	872.50	824.00	850.00	829.40	840.50	170583	1433.75	11187	90138	52.84
MOTOGENFIN	BE	24-Feb-2022	27.15	27.00	27.00	26.00	26.15	26.40	26.36	13788	3.64	67	-	-
MPHASIS	EQ	24-Feb-2022	3108.40	2986.00	3063.95	2930.00	2953.00	2951.95	2989.92	432597	12934.32	33969	215373	49.79
MPSLTD	EQ	24-Feb-2022	625.20	601.00	610.90	576.20	590.45	588.45	594.47	22149	131.67	1582	16230	73.28
MRF	EQ	24-Feb-2022	65803.60	64350.00	65850.00	63000.00	63000.00	63945.60	63769.42	43260	27586.65	16702	25869	59.80
MRO-TEK	EQ	24-Feb-2022	55.15	53.35	54.55	49.65	49.65	50.10	51.57	20594	10.62	432	8150	39.57
MRPL	EQ	24-Feb-2022	41.75	40.00	40.85	37.05	37.45	37.35	38.81	2100040	814.92	11842	988473	47.07
MSPL	EQ	24-Feb-2022	11.90	11.40	11.50	10.50	10.50	10.60	11.02	1380206	152.11	3434	800246	57.98
MSTCLTD	EQ	24-Feb-2022	318.00	302.00	309.45	282.00	284.90	283.40	296.01	646627	1914.06	19173	223771	34.61
MTARTECH	EQ	24-Feb-2022	1804.80	1728.00	1759.95	1650.00	1652.00	1670.90	1706.68	197711	3374.30	30361	79042	39.98
MTEDUCARE	EQ	24-Feb-2022	8.95	8.90	8.90	8.55	8.55	8.55	8.60	199596	17.16	423	139005	69.64
MTNL	EQ	24-Feb-2022	23.15	21.25	22.30	20.85	20.85	20.85	21.41	2433024	520.85	6357	1494987	61.45
MUKANDLTD	EQ	24-Feb-2022	126.90	122.10	124.90	117.10	122.60	120.50	120.97	110116	133.20	2264	72903	66.21
MUKTAARTS	EQ	24-Feb-2022	40.70	38.70	40.35	38.70	38.70	38.70	39.16	7657	3.00	159	5956	77.79
MUNJALAU	EQ	24-Feb-2022	46.80	43.10	45.40	42.05	43.20	42.65	43.81	147223	64.50	2739	76073	51.67
MUNJALSHOW	EQ	24-Feb-2022	111.25	107.00	109.10	103.15	104.15	104.40	106.13	37021	39.29	1520	26642	71.96
MURUDCERA	EQ	24-Feb-2022	26.25	25.85	25.85	23.35	23.50	23.50	24.36	121369	29.57	1305	76491	63.02
MUTHOOTCAP	EQ	24-Feb-2022	285.05	273.00	280.70	255.65	262.00	263.05	269.22	25717	69.24	1233	14234	55.35
MUTHOOTFIN	EQ	24-Feb-2022	1344.00	1325.00	1346.00	1291.15	1310.00	1315.05	1323.87	1566179	20734.21	89454	797556	50.92
NABARD	N2	24-Feb-2022	1276.91	1275.00	1275.00	1271.20	1271.20	1271.20	1274.01	135	1.72	4	135	100.00
NACLIND	EQ	24-Feb-2022	76.85	73.10	75.45	70.05	70.05	70.60	72.52	167962	121.81	2496	100822	60.03
NAGAFERT	EQ	24-Feb-2022	11.85	11.55	11.65	10.70	10.70	10.70	10.97	806443	88.45	1457	717605	88.98
NAGREEKCAP	EQ	24-Feb-2022	12.10	12.65	12.65	11.50	11.50	11.50	11.96	5900	0.71	48	1768	29.97
NAGREEKEXP	EQ	24-Feb-2022	38.45	39.35	39.35	34.65	34.65	34.85	35.56	23549	8.38	413	14583	61.93
NAHARCAP	EQ	24-Feb-2022	443.85	412.00	429.90	402.00	405.50	405.70	411.63	60411	248.67	3981	27066	44.80
NAHARINDUS	EQ	24-Feb-2022	154.25	150.00	150.00	140.50	141.95	141.45	144.57	282854	408.91	4890	137592	48.64
NAHARPOLY	EQ	24-Feb-2022	397.85	375.55	397.80	338.70	342.50	344.05	367.79	183430	674.63	9228	64937	35.40
NAHARSPING	BE	24-Feb-2022	505.35	480.10	494.00	480.10	480.10	480.15	482.09	43431	209.37	559	-	-
NAM-INDIA	EQ	24-Feb-2022	311.70	300.45	317.50	299.95	314.90	310.35	308.63	1392369	4297.22	18952	494403	35.51
NATCOPHARM	EQ	24-Feb-2022	824.90	800.00	809.00	751.90	758.85	763.65	785.37	567046	4453.39	19580	358906	63.29
NATHBIOGEN	EQ	24-Feb-2022	215.10	207.00	214.00	191.85	196.30	194.65	201.78	68395	138.00	2630	43966	64.28
NATIONALUM	EQ	24-Feb-2022	116.10	111.75	118.30	110.50	112.15	112.05	114.41	51106078	58469.99	145286	9404165	18.40
NAUKRI	EQ	24-Feb-2022	4411.80	4335.00	4359.60	4240.15	4285.00	4280.35	4290.37	678797	29122.91	69220	344102	50.69
NAVINFLUOR	EQ	24-Feb-2022	3811.25	3721.25	3791.90	3631.50	3680.40	3679.30	3724.93	223924	8341.00	24501	77287	34.51
NAVKARCORP	EQ	24-Feb-2022	34.65	33.20	33.70	31.25	32.45	32.30	32.38	559139	181.04	3527	348291	62.29
NAVNETEDUL	EQ	24-Feb-2022	86.75	85.90	85.90	81.00	82.85	83.15	83.48	292465	244.15	8228	169700	58.02
NAZARA	EQ	24-Feb-2022	1859.90	1780.00	1845.80	1678.00	1692.00	1692.20	1736.87	133590	2320.28	17892	72208	54.05
NBCC	EQ	24-Feb-2022	39.30	38.10	38.20	34.15	34.70	34.45	35.97	13486612	4850.53	42685	5662224	41.98
NBIFIN	EQ	24-Feb-2022	2137.65	2126.65	2275.00	1979.00	1979.00	2017.45	2122.71	182	3.86	51	138	75.82
NBVENTURES	EQ	24-Feb-2022	122.65	115.00	119.05	113.00	113.90	113.25	115.79	658124	762.07	10090	327972	49.83
NCC	EQ	24-Feb-2022	61.35	59.70	59.85	55.75	56.30	56.15	57.59	5865404	3377.84	41682	2780164	47.40
NCLIND	EQ	24-Feb-2022	182.55	179.90	180.60	171.00	171.10	171.85	174.96	269038	470.71	6455	159851	59.42
NCPSESDL24	EQ	24-Feb-2022	107.99	108.10	108.10	107.96	107.97	107.98	107.99	1347	1.45	53	1331	98.81
NDGL	EQ	24-Feb-2022	1324.65	1324.55	1324.55	1193.00	1193.00	1211.35	1257.58	563	7.08	73	168	29.84
NDL	EQ	24-Feb-2022	138.85	138.95	139.10	131.95	131.95	131.95	134.02	93140	124.83	824	61872	66.43
NDRAUTO	EQ	24-Feb-2022	356.30	356.30	356.30	338.10	352.00	344.75	345.01	14275	49.25	322	5752	40.29
NDTV	EQ	24-Feb-2022	149.70	146.00	149.70	135.00	136.45	135.50	140.72	250026	351.85	5189	115783	46.31
NECCLTD	EQ	24-Feb-2022	19.25	17.70	18.60	16.90	17.60	17.40	17.86	169059	30.20	1220	98327	58.16
NECLIFE	EQ	24-Feb-2022	28.50	27.20	28.30	25.00	25.50	25.25	26.16	858070	224.44	5475	468593	54.61
NELCAST	EQ	24-Feb-2022	71.25	69.20	69.20	62.85	63.20	63.55	65.74	167652	110.21	3295	106091	63.28
NELCO	EQ	24-Feb-2022	668.45	650.00	650.00	635.05	635.05	635.05	638.92	47253	301.91	2367	30391	64.32
NEOGEN	EQ	24-Feb-2022	1552.65	1489.00	1545.05	1470.00	1519.95	1498.35	1511.35	65266	986.40	11310	34297	52.55
NESCO	EQ	24-Feb-2022	547.20	532.00	545.05	528.00	530.30	534.20	534.99	49513	264.89	4616	29398	59.37
NESTLEIND	EQ	24-Feb-2022	17926.65	17730.00	17968.70	17560.00	17750.00	17744.75	17707.23	112105	19850.69	27311	66958	59.73
NETF	EQ	24-Feb-2022	178.24	172.90	177.00	167.00	170.00	170.85	172.49	6118	10.55	230	4173	68.21
NETFAUTO	EQ	24-Feb-2022	113.69	110.00	113.45	106.71	110.44	109.08	108.74	87673	95.34	1252	78761	89.83
NETFCONSUM	EQ	24-Feb-2022	74.30	74.30	74.75	71.55	72.00	72.22	72.64	28848	20.95	431	27606	95.69
NETFDIVOPP	EQ	24-Feb-2022	44.02	43.99	44.49	42.50	42.66	42.70	43.30	12219	5.29	247	6643	54.37
NETFGILT5Y	EQ	24-Feb-2022	49.77	49.78	49.90	49.40	49.88	49.61	49.78	40339	20.08	368	36385	90.20
NETFIT	EQ	24-Feb-2022	34.90	34.90	34.90	33.20	33.99	33.43	33.75	3427846	1156.82	18169	2886893	84.22
NETFLTGILT	EQ	24-Feb-2022	22.49	22.31	22.65	22.31	22.44	22.35	22.42	33190	7.44	188	30055	90.55
NETFMID150	EQ	24-Feb-2022	108.59	108.48	108.48	103.25	104.00	103.59	105.00	844548	886.79	5528	634931	75.18
NETFNIF100	EQ	24-Feb-2022	178.91	177.50	184.89	170.03	173.80	171.31	173.99	67336	117.16	1097	37145	55.16
NETFNV20	EQ	24-Feb-2022	96.68	96.98	96.98	92.05	95.30	92.70	93.81	21812	20.46	443	21068	96.59
NETFPHARMA	EQ	24-Feb-2022	13.07	13.07	13.15	12.53	12.75	12.59	12.73	480700	61.17	2351	349457	72.70
NETFSDL26	EQ	24-Feb-2022	107.51	107.51	107.80	107.20	107.62	107.61	107.72	6903	7.44	79	6537	94.70
NETFSILVER	EQ	24-Feb-2022	64.08	64.15	67.49	64.15	67.27	66.98	66.55	851371	566.55	1733	653920	76.81
NETWORK18	EQ	24-Feb-2022	78.65	76.60	76.60	74.75	74.75	74.75	74.99	472173	354.08	2920	288308	61.06
NEULANDLAB	EQ	24-Feb-2022	1137.45	1098.00	1114.90	1026.00	1049.00	1035.50	1070.00	42510	454.86	5807	19159	45.07
NEWGEN	EQ	24-Feb-2022	516.95	501.05	509.95	435.65	460.00	466.25	484.09	186620	903.41	17399	92934	49.80
NFL	EQ	24-Feb-2022	47.30	45.00	45.95	41.05	41.40	41.60	43.32	766941	332.27	7019	424907	55.40
NGIL	BE	24-Feb-2022	271.55	258.10	270.00	258.00	258.00	258.00	259.41	4505	11.69	95	-	-
NH	EQ	24-Feb-2022	647.35	638.00	640.00	625.00	631.00	631.35	631.91	130359	823.75	12826	60306	46.26
NHAI	N2	24-Feb-2022	1212.89	1213.00	1215.99	1211.00	1211.50	1211.50	1213.09	8438	102.36	47	5868	69.54
NHAI	N4	24-Feb-2022	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	25	0.30	1	25	100.00
NHAI	N6	24-Feb-2022	1365.00	1365.00	1365.00	1337.00	1339.50	1341.65	1350.82	1800	24.31	35	1400	77.78
NHAI	N8	24-Feb-2022	1161.02	1155.00	1155.01	1155.00	1155.01	1155.01	1155.00	290	3.35	4	290	100.00
NHAI	N9	24-Feb-2022	1260.00	1256.01	1256.01	1255.21	1255.28	1255.28	1255.30	658	8.26	8	622	94.53
NHAI	NA	24-Feb-2022	1265.76	1270.00	1271.25	1260.12	1265.00	1262.13	1266.45	6401	81.07	81	6138	95.89
NHAI	NC	24-Feb-2022	1127.00	1149.99	1149.99	1117.00	1149.00	1149.00	1122.19	240	2.69	8	235	97.92
NHAI	ND	24-Feb-2022	1233.95	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	1	0.01	1	1	100.00
NHAI	NE	24-Feb-2022	1252.00	1242.00	1242.00	1240.00	1240.00	1240.00	1240.32	1189	14.75	14	1089	91.59
NHBTF2014	N2	24-Feb-2022	6650.00	6650.00	6650.00	6650.00	6650.00	6650.00	6650.00	40	2.66	2	40	100.00
NHBTF2014	N6	24-Feb-2022	6995.00	6995.00	6995.00	6955.00	6955.00	6955.05	6963.24	328	22.84	20	318	96.95
NHBTF2023	N6	24-Feb-2022	6640.00	6630.00	6640.00	6630.00	6640.00	6640.00	6635.35	187	12.41	2	187	100.00
NHPC	EQ	24-Feb-2022	28.25	27.85	28.20	27.15	27.25	27.25	27.66	7407497	2048.87	17624	4396291	59.35
NHPC	N5	24-Feb-2022	1310.00	1300.00	1310.00	1293.61	1294.62	1294.62	1299.09	95	1.23	5	85	89.47
NHPC	N6	24-Feb-2022	1461.01	1430.21	1443.00	1430.21	1435.00	1437.30	1439.69	448	6.45	12	242	54.02
NIACL	EQ	24-Feb-2022	123.30	118.55	120.75	113.10	114.30	113.85	116.76	268144	313.08	7036	136486	50.90
NIBL	EQ	24-Feb-2022	23.35	21.25	27.40	19.00	20.60	20.25	22.56	65620	14.80	454	29447	44.88
NIDAN	SM	24-Feb-2022	43.35	43.00	43.00	39.15	39.15	39.50	40.62	34000	13.81	34	23000	67.65
NIFTYBEES	EQ	24-Feb-2022	185.05	180.60	189.95	177.00	179.38	178.36	179.48	19565577	35116.22	148139	15157896	77.47
NIITLTD	EQ	24-Feb-2022	437.40	429.95	429.95	390.05	401.80	399.55	404.37	1135301	4590.85	30663	456256	40.19
NILAINFRA	EQ	24-Feb-2022	6.70	6.45	6.50	6.40	6.40	6.40	6.41	210038	13.46	2133	153379	73.02
NILASPACES	BE	24-Feb-2022	3.95	3.85	3.85	3.80	3.80	3.80	3.81	64002	2.44	287	-	-
NILKAMAL	EQ	24-Feb-2022	2137.35	2125.00	2130.00	2050.00	2100.00	2101.10	2091.69	5928	124.00	1982	3686	62.18
NIPPOBATRY	EQ	24-Feb-2022	416.75	414.70	414.70	390.00	396.00	395.75	403.42	8420	33.97	794	5818	69.10
NIRAJ	EQ	24-Feb-2022	29.30	28.75	28.75	25.65	26.55	26.35	27.24	18091	4.93	501	11587	64.05
NITCO	EQ	24-Feb-2022	26.80	26.35	26.35	25.50	25.50	25.50	25.59	40073	10.26	259	28470	71.05
NITINSPIN	BE	24-Feb-2022	273.75	263.10	265.00	260.10	260.10	260.10	260.43	114622	298.51	1424	-	-
NITIRAJ	EQ	24-Feb-2022	59.75	53.85	65.70	53.85	57.50	57.10	62.58	15325	9.59	460	5443	35.52
NKIND	BE	24-Feb-2022	35.60	35.55	35.55	34.45	34.45	34.45	35.39	34	0.01	2	-	-
NLCINDIA	EQ	24-Feb-2022	61.40	59.05	59.80	56.00	56.50	56.50	57.93	3288594	1905.03	19410	1429163	43.46
NMDC	EQ	24-Feb-2022	142.75	139.00	140.50	133.80	134.85	134.45	137.43	12259007	16847.71	70215	5059349	41.27
NOCIL	EQ	24-Feb-2022	202.30	194.00	201.80	190.70	197.05	195.35	198.04	1301425	2577.28	22023	679491	52.21
NOIDATOLL	EQ	24-Feb-2022	8.55	8.40	8.40	7.70	7.70	7.70	7.98	374789	29.91	699	260328	69.46
NOVARTIND	EQ	24-Feb-2022	661.95	652.90	652.90	618.00	630.00	623.05	632.98	12762	80.78	1141	7285	57.08
NPBET	EQ	24-Feb-2022	193.59	192.00	192.00	178.50	182.00	182.16	184.43	1850	3.41	144	1085	58.65
NPST	SM	24-Feb-2022	76.70	67.00	70.05	66.00	70.05	70.05	67.26	6400	4.30	3	6400	100.00
NRAIL	EQ	24-Feb-2022	224.40	220.00	223.45	208.00	212.00	210.15	214.49	18796	40.32	965	12054	64.13
NRBBEARING	EQ	24-Feb-2022	118.90	116.00	118.00	115.00	115.00	115.15	115.81	374147	433.31	5381	248662	66.46
NRL	SM	24-Feb-2022	195.30	185.55	186.55	185.55	186.55	185.90	185.62	66000	122.51	29	57200	86.67
NSIL	EQ	24-Feb-2022	1572.65	1540.00	1569.90	1475.00	1492.00	1501.15	1504.20	1531	23.03	370	999	65.25
NTPC	EQ	24-Feb-2022	130.20	127.00	129.00	123.65	124.75	124.40	126.03	18045779	22743.30	126145	9595682	53.17
NTPC	N1	24-Feb-2022	1077.00	1189.99	1189.99	1189.99	1189.99	1189.99	1189.99	95	1.13	1	95	100.00
NTPC	N4	24-Feb-2022	1090.00	1074.25	1099.00	1074.00	1092.15	1093.72	1088.76	1670	18.18	14	1310	78.44
NTPC	N6	24-Feb-2022	1377.51	1380.16	1385.00	1379.00	1379.00	1381.07	1381.03	186	2.57	5	177	95.16
NTPC	N7	24-Feb-2022	14.12	14.11	14.18	14.04	14.07	14.07	14.08	23189	3.27	98	22836	98.48
NTPC	NB	24-Feb-2022	1118.00	1108.10	1115.00	1106.10	1106.51	1113.26	1109.90	314	3.49	5	314	100.00
NTPC	ND	24-Feb-2022	1320.00	1325.00	1327.00	1320.00	1320.00	1320.00	1321.33	9	0.12	4	8	88.89
NUCLEUS	EQ	24-Feb-2022	471.15	460.00	463.15	442.00	442.00	443.90	451.35	36600	165.20	3005	21010	57.40
NURECA	EQ	24-Feb-2022	1406.90	1350.00	1393.25	1281.00	1290.00	1300.35	1342.27	27572	370.09	7958	9260	33.58
NUVOCO	EQ	24-Feb-2022	335.30	328.00	328.00	295.00	295.75	296.70	309.12	390748	1207.87	24586	221600	56.71
NXTDIGITAL	EQ	24-Feb-2022	418.50	410.00	414.65	357.35	380.05	377.25	394.42	54095	213.36	2798	21564	39.86
NYKAA	EQ	24-Feb-2022	1371.70	1300.00	1327.75	1284.00	1312.95	1304.55	1304.23	1449831	18909.09	90471	724172	49.95
OAL	EQ	24-Feb-2022	623.20	617.90	617.90	564.60	581.00	585.55	601.29	16650	100.11	1287	9720	58.38
OBEROIRLTY	EQ	24-Feb-2022	932.85	900.00	914.75	841.50	854.00	858.55	883.76	1124077	9934.13	34777	311132	27.68
OCCL	EQ	24-Feb-2022	822.10	818.00	818.00	785.00	785.50	787.75	796.62	13941	111.06	1284	9985	71.62
OFSS	EQ	24-Feb-2022	3513.25	3440.00	3440.00	3306.00	3340.00	3329.60	3371.59	111434	3757.10	14141	50591	45.40
OIL	EQ	24-Feb-2022	220.50	220.50	226.40	215.40	218.10	218.75	221.88	3605130	7998.93	65839	1159367	32.16
OILCOUNTUB	EQ	24-Feb-2022	9.65	10.05	10.60	9.65	10.60	10.60	10.35	359323	37.18	1376	210095	58.47
OLECTRA	EQ	24-Feb-2022	671.05	637.50	648.00	637.50	637.50	637.50	637.93	179857	1147.37	4806	144405	80.29
OMAXAUTO	EQ	24-Feb-2022	48.50	45.05	47.75	45.05	46.35	45.50	45.91	21524	9.88	551	14755	68.55
OMAXE	EQ	24-Feb-2022	93.65	93.25	93.25	83.00	84.00	86.50	88.60	247937	219.68	7194	124734	50.31
OMINFRAL	EQ	24-Feb-2022	45.60	43.05	43.70	38.20	39.65	39.45	40.72	415075	169.00	3856	222258	53.55
OMKARCHEM	EQ	24-Feb-2022	30.90	29.05	30.50	27.95	28.00	28.00	28.76	135480	38.97	1075	72259	53.34
ONELIFECAP	EQ	24-Feb-2022	13.45	13.20	13.60	12.80	12.80	12.80	12.91	22944	2.96	358	19244	83.87
ONEPOINT	EQ	24-Feb-2022	12.55	11.95	11.95	11.95	11.95	11.95	11.95	44505	5.32	309	43805	98.43
ONGC	EQ	24-Feb-2022	160.75	160.75	162.40	156.00	156.30	156.65	158.93	28766189	45719.32	166098	8658950	30.10
ONMOBILE	EQ	24-Feb-2022	128.35	120.20	123.95	113.20	114.10	114.15	118.57	1222517	1449.60	11973	484464	39.63
ONWARDTEC	EQ	24-Feb-2022	285.10	270.85	283.10	270.85	270.85	270.85	273.60	40737	111.46	1023	24073	59.09
OPTIEMUS	EQ	24-Feb-2022	266.70	255.00	255.15	215.50	231.00	233.60	239.47	268789	643.68	5350	158229	58.87
ORBTEXP	EQ	24-Feb-2022	118.50	108.00	113.90	100.00	103.50	101.80	107.64	215912	232.41	5074	66636	30.86
ORCHPHARMA	EQ	24-Feb-2022	283.40	295.00	295.00	269.25	269.30	269.30	273.24	120700	329.80	838	116585	96.59
ORICONENT	EQ	24-Feb-2022	34.90	33.65	33.70	31.00	31.10	31.15	32.20	343021	110.44	1941	205850	60.01
ORIENTABRA	EQ	24-Feb-2022	28.75	28.75	28.75	25.55	25.70	25.95	26.80	229961	61.62	1604	151159	65.73
ORIENTALTL	BE	24-Feb-2022	11.15	11.60	11.60	10.60	10.80	10.75	10.83	51067	5.53	295	-	-
ORIENTBELL	EQ	24-Feb-2022	559.60	534.00	539.00	485.00	488.00	488.85	510.42	223696	1141.79	15997	55628	24.87
ORIENTCEM	EQ	24-Feb-2022	153.85	150.00	150.00	138.50	140.00	140.80	144.71	568501	822.68	10416	300184	52.80
ORIENTELEC	EQ	24-Feb-2022	324.35	321.00	329.80	314.10	329.00	326.45	320.71	342062	1097.04	16101	221505	64.76
ORIENTHOT	EQ	24-Feb-2022	52.20	49.20	50.35	46.20	46.90	46.75	47.99	528660	253.72	4526	295425	55.88
ORIENTLTD	EQ	24-Feb-2022	70.20	70.20	70.20	64.00	64.70	65.00	65.55	14990	9.83	313	11228	74.90
ORIENTPPR	EQ	24-Feb-2022	29.00	28.15	28.15	25.05	26.00	26.00	27.15	1017944	276.33	4679	417211	40.99
ORISSAMINE	EQ	24-Feb-2022	2514.40	2361.00	2444.00	2282.45	2282.50	2306.35	2370.63	15874	376.31	3688	8067	50.82
ORTINLAB	EQ	24-Feb-2022	26.55	25.00	25.95	22.50	23.50	23.15	24.21	86086	20.84	1142	31831	36.98
OSIAHYPER	SM	24-Feb-2022	240.00	232.00	232.00	225.00	225.00	225.00	227.54	2000	4.55	5	2000	100.00
OSWALAGRO	EQ	24-Feb-2022	28.30	27.00	27.80	26.90	26.90	26.90	26.93	49885	13.43	254	33605	67.36
PAGEIND	EQ	24-Feb-2022	41137.95	40400.00	40983.45	39755.00	40124.95	40196.70	40305.30	29126	11739.32	12334	13163	45.19
PAISALO	EQ	24-Feb-2022	623.30	600.00	606.05	583.05	591.00	594.70	595.79	41630	248.03	2213	25493	61.24
PALASHSECU	BE	24-Feb-2022	93.35	92.85	92.85	88.75	91.00	90.65	90.71	20594	18.68	55	-	-
PALREDTEC	BE	24-Feb-2022	203.50	193.35	193.35	193.35	193.35	193.35	193.35	7506	14.51	92	-	-
PANACEABIO	EQ	24-Feb-2022	196.25	187.00	193.65	186.45	186.45	186.45	187.92	66485	124.94	2143	42058	63.26
PANACHE	EQ	24-Feb-2022	49.85	49.25	49.25	39.90	39.90	40.45	41.95	82736	34.71	758	50284	60.78
PANAMAPET	EQ	24-Feb-2022	227.25	215.10	224.50	214.45	218.35	217.15	218.58	192986	421.82	6614	98011	50.79
PANSARI	EQ	24-Feb-2022	103.95	108.00	114.30	107.95	114.30	114.25	113.57	10505	11.93	362	6029	57.39
PAR	EQ	24-Feb-2022	155.95	154.95	155.00	142.00	153.90	145.85	148.52	16363	24.30	694	9216	56.32
PARACABLES	BE	24-Feb-2022	11.65	11.10	11.55	11.10	11.10	11.10	11.12	67737	7.53	263	-	-
PARAGMILK	EQ	24-Feb-2022	100.30	99.00	99.00	95.10	96.25	95.55	96.74	449317	434.69	6893	281682	62.69
PARAS	EQ	24-Feb-2022	618.45	590.00	603.40	560.70	565.00	565.60	582.61	277467	1616.55	25165	127947	46.11
PARSVNATH	BE	24-Feb-2022	15.05	14.30	14.70	14.30	14.30	14.30	14.31	191805	27.45	461	-	-
PARTYCRUS	SM	24-Feb-2022	105.00	101.00	101.00	94.55	97.00	97.00	98.09	12000	11.77	6	8000	66.67
PASHUPATI	SM	24-Feb-2022	111.00	101.00	109.00	101.00	108.90	108.90	105.98	8000	8.48	5	1600	20.00
PASUPTAC	EQ	24-Feb-2022	38.10	37.70	37.70	33.30	35.45	33.95	35.20	274105	96.48	3331	151301	55.20
PATELENG	BE	24-Feb-2022	25.70	24.80	24.90	24.45	24.45	24.45	24.50	461568	113.10	863	-	-
PATINTLOG	EQ	24-Feb-2022	14.55	14.20	14.75	13.10	13.10	13.20	13.46	233666	31.46	1095	158386	67.78
PATINTPP	E1	24-Feb-2022	5.05	4.60	4.75	4.55	4.55	4.55	4.57	155160	7.09	258	138462	89.24
PAVNAIND	SM	24-Feb-2022	305.00	285.05	285.05	275.55	275.55	275.55	280.30	1600	4.48	2	1600	100.00
PAYTM	EQ	24-Feb-2022	821.95	790.00	802.85	771.15	774.80	777.75	788.55	1917591	15121.15	84388	513592	26.78
PBAINFRA	EQ	24-Feb-2022	12.55	12.10	12.15	11.95	11.95	11.95	12.03	10289	1.24	79	7289	70.84
PCBL	EQ	24-Feb-2022	197.45	194.00	194.00	178.00	179.50	179.50	185.17	852557	1578.67	17324	441420	51.78
PCJEWELLER	EQ	24-Feb-2022	20.65	19.55	20.20	18.80	18.95	18.95	19.40	2191585	425.23	6212	1423065	64.93
PDMJEPAPER	EQ	24-Feb-2022	34.15	32.95	34.50	31.50	32.05	31.75	32.70	282131	92.25	2684	177375	62.87
PDSL	EQ	24-Feb-2022	1620.25	1555.00	1590.00	1470.30	1520.00	1504.00	1525.17	12398	189.09	1676	8246	66.51
PEARLPOLY	EQ	24-Feb-2022	18.15	18.20	18.35	16.40	16.40	16.45	16.93	35867	6.07	362	20161	56.21
PEL	EQ	24-Feb-2022	2099.90	1993.00	2058.00	1932.00	1943.25	1948.75	1999.71	1001671	20030.56	57883	260632	26.02
PENIND	EQ	24-Feb-2022	36.00	33.50	34.50	31.30	33.00	31.85	32.91	1698783	558.99	7750	697460	41.06
PENINLAND	BE	24-Feb-2022	13.45	12.80	12.80	12.80	12.80	12.80	12.80	67231	8.61	94	-	-
PERSISTENT	EQ	24-Feb-2022	3959.65	3805.00	3918.60	3731.15	3790.00	3776.10	3795.60	449967	17078.94	63406	227740	50.61
PETRONET	EQ	24-Feb-2022	205.25	203.00	203.00	190.25	190.70	190.95	195.17	3518473	6867.17	39121	1586213	45.08
PFC	EQ	24-Feb-2022	118.45	116.00	116.95	111.10	111.80	111.55	113.67	11457862	13024.34	51265	5912260	51.60
PFC	N3	24-Feb-2022	1334.59	1287.50	1290.20	1287.50	1288.00	1288.00	1289.26	1010	13.02	7	1010	100.00
PFC	N5	24-Feb-2022	1210.00	1203.01	1210.00	1203.01	1208.00	1209.05	1207.34	910	10.99	14	710	78.02
PFC	N6	24-Feb-2022	1080.51	1080.51	1080.51	1080.51	1080.51	1080.51	1080.51	110	1.19	2	110	100.00
PFC	N7	24-Feb-2022	1373.00	1375.25	1375.25	1375.25	1375.25	1375.25	1375.25	370	5.09	1	370	100.00
PFC	N8	24-Feb-2022	1388.56	1382.00	1390.00	1382.00	1383.60	1383.63	1385.57	1258	17.43	31	953	75.76
PFIZER	EQ	24-Feb-2022	4285.05	4200.00	4256.25	4180.00	4211.80	4224.70	4223.31	62741	2649.75	9443	28371	45.22
PFOCUS	EQ	24-Feb-2022	76.65	74.95	74.95	72.85	72.90	72.95	72.98	44453	32.44	283	43598	98.08
PFS	EQ	24-Feb-2022	16.80	16.40	16.40	15.55	15.65	15.70	15.93	1460538	232.66	3907	971412	66.51
PGEL	EQ	24-Feb-2022	611.90	570.00	605.00	556.80	590.50	590.70	591.90	128981	763.43	10140	82589	64.03
PGHH	EQ	24-Feb-2022	15658.25	15201.70	15307.95	14820.05	14970.00	15013.75	15135.44	25395	3843.64	3713	21355	84.09
PGHL	EQ	24-Feb-2022	4620.35	4586.65	4586.75	4490.00	4530.00	4542.95	4538.93	11472	520.71	3503	7482	65.22
PGIL	EQ	24-Feb-2022	411.30	400.00	400.00	339.95	364.95	349.60	368.99	58110	214.42	2023	34754	59.81
PGINVIT	IV	24-Feb-2022	129.45	129.50	129.85	128.37	128.60	129.11	129.37	1675948	2168.17	2593	1606994	95.89
PHOENIXLTD	EQ	24-Feb-2022	950.50	915.00	965.00	891.10	947.00	947.85	927.27	288935	2679.21	33551	142782	49.42
PIDILITIND	EQ	24-Feb-2022	2415.60	2365.00	2381.00	2291.00	2303.80	2310.75	2327.92	795911	18528.18	80461	429153	53.92
PIIND	EQ	24-Feb-2022	2534.60	2465.00	2487.95	2376.05	2401.90	2391.25	2436.48	277640	6764.64	28841	122265	44.04
PILANIINVS	EQ	24-Feb-2022	1753.80	1690.30	1730.00	1630.00	1665.00	1649.95	1682.97	5829	98.10	793	3804	65.26
PILITA	BE	24-Feb-2022	9.85	9.40	9.40	9.40	9.40	9.40	9.40	133875	12.58	796	-	-
PIONDIST	EQ	24-Feb-2022	170.90	162.50	171.00	162.50	168.00	167.90	166.28	55195	91.78	371	50630	91.73
PIONEEREMB	EQ	24-Feb-2022	52.35	48.25	50.80	48.25	49.00	49.00	49.17	81742	40.19	933	62292	76.21
PITTIENG	EQ	24-Feb-2022	231.40	213.00	226.60	213.00	217.15	218.00	220.47	229712	506.45	4750	132140	57.52
PKTEA	BE	24-Feb-2022	250.00	237.50	253.80	237.50	238.00	238.00	239.11	205	0.49	21	-	-
PLASTIBLEN	EQ	24-Feb-2022	211.30	207.00	208.90	193.10	195.20	194.40	201.09	28280	56.87	1146	17571	62.13
PNB	EQ	24-Feb-2022	37.35	35.95	36.40	31.75	31.95	32.00	33.89	189980575	64389.00	214385	91510608	48.17
PNBGILTS	EQ	24-Feb-2022	62.95	62.00	62.30	59.00	59.20	59.15	60.33	421886	254.53	5442	278060	65.91
PNBHOUSING	EQ	24-Feb-2022	403.55	379.00	391.65	378.20	385.05	382.95	384.44	440770	1694.51	12230	209073	47.43
PNC	EQ	24-Feb-2022	49.45	46.00	48.75	44.40	44.40	44.90	46.00	62531	28.77	1385	34637	55.39
PNCINFRA	EQ	24-Feb-2022	272.90	259.90	269.45	250.15	264.30	261.95	262.49	997705	2618.83	26728	305545	30.62
PODDARHOUS	EQ	24-Feb-2022	223.45	204.00	217.00	201.15	201.15	201.15	206.57	7237	14.95	291	5944	82.13
PODDARMENT	EQ	24-Feb-2022	285.15	280.10	280.10	252.95	254.00	255.65	265.35	17852	47.37	644	11290	63.24
POKARNA	EQ	24-Feb-2022	708.20	690.00	695.00	624.80	630.00	629.15	651.00	121398	790.31	8334	67779	55.83
POLICYBZR	EQ	24-Feb-2022	676.35	641.00	674.90	618.00	652.20	660.40	636.88	988597	6296.16	44859	450182	45.54
POLYCAB	EQ	24-Feb-2022	2384.65	2318.00	2358.90	2262.60	2279.75	2282.65	2307.27	411460	9493.48	30750	158172	38.44
POLYMED	EQ	24-Feb-2022	744.45	720.00	755.00	712.65	745.00	736.60	730.88	68535	500.91	7834	35067	51.17
POLYPLEX	EQ	24-Feb-2022	1913.00	1835.00	1849.75	1750.70	1769.00	1778.70	1807.15	212497	3840.14	25155	110445	51.97
PONNIERODE	EQ	24-Feb-2022	225.10	218.25	218.95	207.00	209.85	209.10	213.89	23721	50.74	873	14874	62.70
POONAWALLA	EQ	24-Feb-2022	238.95	226.00	233.20	216.20	218.70	217.95	224.57	4711052	10579.54	39676	2283316	48.47
POONAWALLA	N1	24-Feb-2022	1055.06	1087.00	1087.00	1075.00	1075.00	1075.00	1081.00	2	0.02	2	0	0.00
POWERGRID	EQ	24-Feb-2022	198.05	194.00	196.00	189.90	192.00	191.10	193.26	9858778	19053.49	101829	5630058	57.11
POWERINDIA	EQ	24-Feb-2022	3201.80	3098.00	3235.00	2998.70	3052.00	3027.95	3140.76	100375	3152.54	14944	32696	32.57
POWERMECH	EQ	24-Feb-2022	899.15	836.00	866.80	815.90	820.00	824.05	843.53	43772	369.23	3520	23024	52.60
PPAP	EQ	24-Feb-2022	203.20	200.75	200.75	190.00	190.00	190.25	192.36	23603	45.40	753	16744	70.94
PPL	EQ	24-Feb-2022	159.20	154.95	154.95	144.10	145.30	145.00	149.16	159359	237.70	4575	90941	57.07
PRAENG	BE	24-Feb-2022	16.70	16.00	17.20	15.90	15.90	15.90	15.95	56814	9.06	132	-	-
PRAJIND	EQ	24-Feb-2022	350.50	330.00	343.95	315.45	315.45	317.15	327.22	1866525	6107.73	52142	1107852	59.35
PRAKASH	EQ	24-Feb-2022	62.75	60.00	61.00	53.20	54.30	54.30	57.29	1558213	892.67	10700	965586	61.97
PRAKASHSTL	EQ	24-Feb-2022	5.85	5.60	5.70	5.60	5.60	5.60	5.60	481678	26.98	1341	313501	65.09
PRAXIS	EQ	24-Feb-2022	60.50	57.65	60.05	57.50	57.50	57.50	58.17	26142	15.21	226	17828	68.20
PRECAM	EQ	24-Feb-2022	139.45	133.00	135.25	125.05	126.20	126.20	130.00	350309	455.41	7548	155342	44.34
PRECISION	SM	24-Feb-2022	49.65	46.80	48.20	40.90	40.90	42.10	44.09	128000	56.44	64	108000	84.38
PRECOT	EQ	24-Feb-2022	346.00	339.00	339.00	311.40	317.70	313.50	322.51	29472	95.05	1963	14634	49.65
PRECWIRE	BE	24-Feb-2022	92.40	87.80	90.50	87.80	87.80	87.80	88.34	111769	98.74	1554	-	-
PREMEXPLN	EQ	24-Feb-2022	284.40	270.20	284.30	270.20	275.00	275.30	275.78	60611	167.15	772	51694	85.29
PREMIER	BE	24-Feb-2022	6.65	6.45	6.70	6.35	6.35	6.35	6.43	20845	1.34	47	-	-
PREMIERPOL	EQ	24-Feb-2022	74.00	73.70	73.70	67.00	68.25	67.20	68.93	12158	8.38	354	8455	69.54
PRESSMN	EQ	24-Feb-2022	36.15	33.90	34.80	32.55	33.00	32.65	33.01	113154	37.35	1003	74688	66.01
PRESTIGE	EQ	24-Feb-2022	450.25	432.65	444.10	428.00	430.55	433.45	436.10	1687387	7358.70	25102	1158164	68.64
PRICOLLTD	EQ	24-Feb-2022	118.25	110.00	113.65	100.50	101.00	102.65	106.57	2091038	2228.36	21410	842280	40.28
PRIMESECU	EQ	24-Feb-2022	101.65	100.00	102.00	83.15	83.15	85.75	91.06	75152	68.43	1236	50461	67.15
PRINCEPIPE	EQ	24-Feb-2022	664.30	654.00	659.00	610.00	625.00	617.85	627.38	339759	2131.60	33934	176804	52.04
PRITI	SM	24-Feb-2022	69.00	65.60	65.60	65.60	65.60	65.60	65.60	3200	2.10	1	3200	100.00
PRITIKAUTO	EQ	24-Feb-2022	15.90	15.80	15.80	14.50	14.65	14.75	14.94	169464	25.32	874	107975	63.72
PRIVISCL	EQ	24-Feb-2022	1843.50	1782.00	1820.00	1750.00	1800.00	1767.35	1778.68	38410	683.19	7330	23515	61.22
PROLIFE	SM	24-Feb-2022	163.80	163.80	163.80	163.80	163.80	163.80	163.80	3000	4.91	1	3000	100.00
PROZONINTU	BE	24-Feb-2022	26.65	25.55	27.20	25.35	25.35	25.35	25.70	158688	40.79	877	-	-
PRSMJOHNSN	EQ	24-Feb-2022	118.05	115.00	121.00	115.00	118.00	118.45	117.92	797947	940.93	9851	472223	59.18
PSB	EQ	24-Feb-2022	15.95	15.60	15.90	14.60	14.75	14.75	15.18	718392	109.08	2543	490797	68.32
PSPPROJECT	EQ	24-Feb-2022	512.25	497.00	499.00	465.15	474.90	474.60	484.92	287698	1395.12	12939	158954	55.25
PSUBNKBEES	EQ	24-Feb-2022	30.19	29.52	29.54	27.60	28.50	27.93	28.51	4140976	1180.48	8974	2931521	70.79
PTC	EQ	24-Feb-2022	87.60	86.00	87.50	82.00	84.50	85.25	84.51	1191976	1007.29	10764	629935	52.85
PTL	EQ	24-Feb-2022	30.15	29.85	29.85	27.15	27.90	27.35	28.13	320615	90.19	2860	207802	64.81
PUNJABCHEM	EQ	24-Feb-2022	1419.50	1410.00	1410.00	1350.00	1389.00	1364.15	1371.54	14433	197.95	1718	9505	65.86
PUNJLLOYD	BZ	24-Feb-2022	2.75	2.65	2.70	2.65	2.65	2.65	2.65	123118	3.27	183	-	-
PURVA	EQ	24-Feb-2022	110.85	103.65	107.80	99.60	101.35	100.50	103.51	240511	248.96	7034	102392	42.57
PVP	BE	24-Feb-2022	5.70	5.70	5.70	5.45	5.45	5.45	5.47	16536	0.90	57	-	-
PVR	EQ	24-Feb-2022	1579.65	1538.90	1565.00	1506.10	1518.00	1514.25	1540.16	801420	12343.11	34742	211597	26.40
QGOLDHALF	EQ	24-Feb-2022	42.83	43.40	44.20	43.40	44.03	43.99	43.91	157385	69.11	417	155185	98.60
QNIFTY	EQ	24-Feb-2022	1786.60	1759.00	2148.07	1723.00	1730.00	1872.87	1829.56	2204	40.32	542	1248	56.62
QUADPRO	SM	24-Feb-2022	11.50	11.00	11.00	10.40	10.90	10.90	10.83	24000	2.60	4	18000	75.00
QUESS	EQ	24-Feb-2022	631.05	595.00	630.85	588.65	603.75	603.65	601.80	308817	1858.45	15680	97352	31.52
QUICKHEAL	EQ	24-Feb-2022	188.55	186.20	186.20	170.50	173.00	173.05	177.80	169265	300.96	5670	82659	48.83
RADAAN	BE	24-Feb-2022	1.15	1.15	1.15	1.10	1.10	1.10	1.11	9201	0.10	17	-	-
RADICO	EQ	24-Feb-2022	910.75	875.00	894.50	840.00	882.00	860.70	876.47	743636	6517.78	33619	382485	51.43
RADIOCITY	EQ	24-Feb-2022	23.55	23.35	24.40	22.20	22.60	22.55	23.10	819184	189.26	1632	711007	86.79
RAILTEL	EQ	24-Feb-2022	99.40	97.00	97.00	92.90	93.35	93.30	95.05	827245	786.31	17515	511101	61.78
RAIN	EQ	24-Feb-2022	212.55	201.00	203.50	181.20	184.00	182.50	191.98	8327736	15987.23	62105	2428377	29.16
RAJESHEXPO	EQ	24-Feb-2022	783.45	775.00	775.00	720.00	722.00	721.75	742.20	180748	1341.51	13570	62269	34.45
RAJMET	EQ	24-Feb-2022	247.40	245.80	246.40	241.50	242.00	241.70	243.67	13766	33.54	292	10912	79.27
RAJRATAN	BE	24-Feb-2022	2340.15	2314.00	2314.00	2223.15	2229.90	2226.15	2239.10	6301	141.09	803	-	-
RAJSREESUG	BE	24-Feb-2022	26.75	26.90	26.90	25.45	25.45	25.45	25.82	16835	4.35	114	-	-
RAJTV	BE	24-Feb-2022	39.75	38.00	40.80	37.80	37.80	37.80	38.11	2271	0.87	35	-	-
RALLIS	EQ	24-Feb-2022	239.25	235.00	236.35	227.30	228.50	228.40	232.01	380013	881.68	9536	208253	54.80
RAMANEWS	EQ	24-Feb-2022	18.30	17.80	17.80	16.55	17.10	16.85	17.01	122553	20.85	733	74437	60.74
RAMASTEEL	EQ	24-Feb-2022	317.85	303.00	311.45	301.50	301.50	301.50	304.01	46076	140.08	2016	26514	57.54
RAMCOCEM	EQ	24-Feb-2022	811.35	794.00	794.75	763.00	779.00	769.30	779.97	358361	2795.10	17387	162582	45.37
RAMCOIND	EQ	24-Feb-2022	223.60	218.10	222.00	205.05	208.00	207.00	213.74	99091	211.80	3105	54333	54.83
RAMCOSYS	EQ	24-Feb-2022	308.95	299.00	303.05	274.65	279.90	276.15	291.45	315935	920.79	18135	137267	43.45
RAMKY	EQ	24-Feb-2022	200.35	193.40	193.40	168.00	170.00	171.25	180.53	323191	583.44	7352	169822	52.55
RANASUG	EQ	24-Feb-2022	27.35	25.00	26.25	24.85	25.15	25.25	25.46	1535636	391.03	7910	766830	49.94
RANEENGINE	EQ	24-Feb-2022	255.25	250.05	250.05	241.20	242.30	242.50	246.55	5235	12.91	355	2347	44.83
RANEHOLDIN	EQ	24-Feb-2022	592.65	570.00	580.00	555.10	556.10	558.25	569.76	48405	275.79	2415	37884	78.26
RATEGAIN	EQ	24-Feb-2022	319.80	299.80	315.45	280.00	293.90	292.25	298.69	1016237	3035.41	30917	451571	44.44
RATNAMANI	EQ	24-Feb-2022	2207.60	2107.10	2220.00	2042.35	2150.00	2172.50	2177.92	43664	950.97	7795	28263	64.73
RAYMOND	EQ	24-Feb-2022	751.25	711.25	738.00	689.00	689.75	694.70	715.10	992530	7097.53	33358	244370	24.62
RBA	EQ	24-Feb-2022	108.95	96.50	104.25	95.00	95.50	96.25	99.21	8400524	8333.89	52632	4158998	49.51
RBL	EQ	24-Feb-2022	704.30	658.00	831.10	616.65	625.00	642.55	667.53	13416	89.56	1856	5357	39.93
RBLBANK	EQ	24-Feb-2022	138.75	134.55	136.00	121.15	124.00	122.30	127.15	25612800	32567.23	111797	5481970	21.40
RCF	EQ	24-Feb-2022	73.00	70.00	70.35	66.60	66.90	67.00	68.50	2478330	1697.68	20023	922328	37.22
RCOM	BE	24-Feb-2022	3.10	2.95	3.05	2.95	2.95	2.95	2.96	5653050	167.06	9878	-	-
RECLTD	EQ	24-Feb-2022	124.95	122.75	122.85	116.60	117.00	117.00	119.23	6702613	7991.34	34194	3369754	50.28
RECLTD	N1	24-Feb-2022	1035.20	1035.25	1035.25	1035.01	1035.01	1035.01	1035.17	45	0.47	2	45	100.00
RECLTD	N9	24-Feb-2022	1247.99	1242.10	1244.00	1240.50	1242.95	1242.05	1242.83	305	3.79	8	305	100.00
RECLTD	NE	24-Feb-2022	1099.99	1086.60	1086.66	1086.60	1086.66	1086.66	1086.62	50	0.54	2	50	100.00
RECLTD	NI	24-Feb-2022	1213.05	1205.00	1249.00	1205.00	1249.00	1249.00	1208.74	601	7.26	4	551	91.68
REDINGTON	EQ	24-Feb-2022	154.15	146.00	149.55	143.40	144.90	144.55	146.39	4997100	7315.43	41158	2662194	53.27
REFEX	EQ	24-Feb-2022	127.75	125.00	125.00	117.00	121.00	119.90	119.91	154697	185.49	3986	89215	57.67
RELAXO	EQ	24-Feb-2022	1231.05	1220.00	1230.70	1160.20	1176.00	1170.65	1181.62	254297	3004.83	45919	140160	55.12
RELCAPITAL	EQ	24-Feb-2022	13.25	12.60	12.90	12.60	12.60	12.60	12.64	1169576	147.81	3063	738818	63.17
RELIABLE	SM	24-Feb-2022	52.15	49.55	49.55	49.55	49.55	49.55	49.55	2400	1.19	1	2400	100.00
RELIANCE	EQ	24-Feb-2022	2374.05	2305.00	2339.90	2243.40	2250.00	2255.75	2291.15	11466725	262720.08	493459	7266877	63.37
RELIGARE	EQ	24-Feb-2022	126.25	119.00	122.80	113.50	115.00	114.60	117.62	1534735	1805.10	8556	985651	64.22
RELINFRA	EQ	24-Feb-2022	113.25	108.50	108.50	101.95	101.95	101.95	104.51	3202409	3346.88	21539	1930422	60.28
REMSONSIND	EQ	24-Feb-2022	199.95	198.05	198.05	184.00	190.00	189.95	191.83	6961	13.35	155	1925	27.65
RENUKA	EQ	24-Feb-2022	34.50	32.15	33.50	31.05	31.10	31.05	32.07	20090153	6442.77	38638	9128590	45.44
REPCOHOME	EQ	24-Feb-2022	209.75	203.00	204.75	180.90	189.50	187.80	192.89	415399	801.26	10090	213782	51.46
REPL	EQ	24-Feb-2022	217.90	210.05	217.00	205.00	207.00	206.55	209.40	33785	70.75	1583	22753	67.35
REPRO	EQ	24-Feb-2022	456.05	445.00	450.70	407.00	407.00	418.75	429.19	6387	27.41	403	4254	66.60
RESPONIND	EQ	24-Feb-2022	185.40	181.10	181.10	165.50	166.15	166.20	173.55	165327	286.92	1859	35436	21.43
REVATHI	EQ	24-Feb-2022	704.50	650.30	770.00	650.30	653.20	671.05	719.13	13703	98.54	1456	5721	41.75
REXPIPES	SM	24-Feb-2022	41.40	41.50	41.50	39.35	39.35	39.35	40.43	8000	3.23	2	8000	100.00
RGL	EQ	24-Feb-2022	840.80	855.00	855.00	775.05	810.40	788.00	806.87	42479	342.75	1953	11081	26.09
RHFL	BE	24-Feb-2022	3.75	3.60	3.90	3.60	3.60	3.60	3.71	1253146	46.54	2132	-	-
RHFL	N6	24-Feb-2022	271.00	300.00	300.00	290.00	294.00	294.00	294.39	513	1.51	14	462	90.06
RHIM	EQ	24-Feb-2022	486.55	460.00	509.00	457.00	481.00	480.90	485.64	397950	1932.61	17722	112586	28.29
RICHA	ST	24-Feb-2022	107.25	101.90	101.90	101.90	101.90	101.90	101.90	2000	2.04	2	2000	100.00
RICOAUTO	EQ	24-Feb-2022	37.75	36.55	36.60	34.10	35.15	34.85	35.56	462793	164.57	3493	297972	64.39
RIIL	EQ	24-Feb-2022	761.65	725.00	730.00	660.00	663.10	667.30	696.02	765083	5325.09	27953	176228	23.03
RITES	EQ	24-Feb-2022	254.35	249.55	249.80	243.05	243.60	244.65	245.97	197906	486.79	10653	102048	51.56
RKDL	EQ	24-Feb-2022	8.70	9.10	9.10	9.10	9.10	9.10	9.10	19357	1.76	33	19357	100.00
RKEC	EQ	24-Feb-2022	55.65	54.80	54.80	46.60	49.20	48.20	50.12	50295	25.21	677	32860	65.33
RKFORGE	EQ	24-Feb-2022	836.65	835.00	835.00	756.95	770.40	763.80	798.41	155628	1242.55	10459	75844	48.73
RMCL	BZ	24-Feb-2022	3.10	3.10	3.15	2.95	2.95	2.95	3.00	19003	0.57	62	-	-
RMDRIP	SM	24-Feb-2022	12.80	13.40	13.40	13.40	13.40	13.40	13.40	4000	0.54	2	4000	100.00
RML	EQ	24-Feb-2022	356.25	351.00	351.00	317.25	319.10	321.10	330.90	38701	128.06	2570	20361	52.61
RNAVAL	BZ	24-Feb-2022	3.50	3.35	3.65	3.35	3.35	3.35	3.38	880383	29.79	610	-	-
ROHITFERRO	BE	24-Feb-2022	26.60	25.30	25.30	25.30	25.30	25.30	25.30	16806	4.25	119	-	-
ROHLTD	EQ	24-Feb-2022	100.35	97.65	98.25	91.00	91.05	91.40	94.49	169278	159.94	1826	91586	54.10
ROLEXRINGS	EQ	24-Feb-2022	1207.55	1162.00	1189.05	1151.00	1166.00	1161.25	1169.73	41550	486.02	8176	22876	55.06
ROLLT	BE	24-Feb-2022	2.80	2.70	2.70	2.70	2.70	2.70	2.70	80112	2.16	202	-	-
ROLTA	BE	24-Feb-2022	5.95	5.75	5.95	5.70	5.70	5.70	5.71	137668	7.86	371	-	-
ROML	EQ	24-Feb-2022	66.60	64.30	65.10	60.00	61.00	60.55	62.62	13944	8.73	315	8467	60.72
ROSSARI	EQ	24-Feb-2022	994.20	960.00	980.60	912.25	958.00	939.00	948.27	125767	1192.62	15037	64478	51.27
ROSSELLIND	EQ	24-Feb-2022	130.15	120.40	126.90	119.60	121.35	120.75	122.91	62829	77.22	2875	39943	63.57
ROUTE	EQ	24-Feb-2022	1489.05	1450.00	1475.00	1395.00	1420.00	1420.75	1435.60	284895	4089.94	28018	130441	45.79
RPGLIFE	EQ	24-Feb-2022	499.35	482.00	499.90	482.00	488.10	486.10	490.70	40393	198.21	2041	25468	63.05
RPOWER	EQ	24-Feb-2022	13.55	12.90	13.10	12.90	12.90	12.90	12.92	23689825	3060.11	23534	10308544	43.51
RPPINFRA	EQ	24-Feb-2022	48.60	46.05	46.50	43.50	44.10	43.80	45.14	192071	86.70	2818	113139	58.90
RPPL	EQ	24-Feb-2022	173.10	160.50	166.65	152.05	155.25	156.30	159.58	47212	75.34	1244	28303	59.95
RPSGVENT	EQ	24-Feb-2022	614.60	604.00	604.00	562.25	575.00	564.85	579.67	62817	364.13	5709	34146	54.36
RSSOFTWARE	EQ	24-Feb-2022	33.90	32.00	34.30	30.55	30.55	30.55	31.85	111054	35.37	1032	83546	75.23
RSWM	EQ	24-Feb-2022	424.80	410.00	413.05	380.10	381.55	387.40	400.53	93300	373.69	5498	42918	46.00
RSYSTEMS	EQ	24-Feb-2022	218.70	204.75	218.95	200.00	214.95	214.00	212.13	220245	467.21	12430	97193	44.13
RTNINDIA	EQ	24-Feb-2022	44.70	42.50	43.00	40.25	40.25	40.25	41.15	2555310	1051.61	13958	1781636	69.72
RTNPOWER	BE	24-Feb-2022	5.50	5.25	5.25	5.25	5.25	5.25	5.25	2415354	126.81	7702	-	-
RUBYMILLS	EQ	24-Feb-2022	341.45	323.00	340.00	307.20	307.30	308.50	316.60	24105	76.32	1750	11767	48.82
RUCHI	EQ	24-Feb-2022	823.80	807.00	807.00	711.00	758.65	759.00	773.85	39939	309.07	5348	18792	47.05
RUCHINFRA	BE	24-Feb-2022	8.50	8.10	8.10	8.10	8.10	8.10	8.10	42927	3.48	205	-	-
RUCHIRA	EQ	24-Feb-2022	79.10	75.60	77.50	69.70	70.40	70.40	73.02	108127	78.95	2351	62291	57.61
RUPA	EQ	24-Feb-2022	467.65	444.00	457.85	435.00	443.00	444.80	445.05	693241	3085.30	20398	308167	44.45
RUSHIL	EQ	24-Feb-2022	380.30	363.30	378.45	342.50	349.60	346.10	355.11	79683	282.96	3109	46972	58.95
RVHL	EQ	24-Feb-2022	23.45	21.75	23.65	21.15	21.15	21.15	21.68	57259	12.41	238	41619	72.69
RVNL	EQ	24-Feb-2022	31.70	30.50	31.05	29.00	29.70	29.20	29.89	5444317	1627.20	27523	2835859	52.09
S&SPOWER	BE	24-Feb-2022	22.35	22.35	22.35	21.25	21.25	21.25	21.79	205	0.04	5	-	-
SADBHAV	EQ	24-Feb-2022	31.95	30.00	30.50	28.10	28.95	28.55	29.36	910979	267.48	6160	483384	53.06
SADBHIN	EQ	24-Feb-2022	10.65	9.60	10.30	9.60	9.80	9.70	9.81	1676530	164.50	2794	1123603	67.02
SAFARI	EQ	24-Feb-2022	845.95	830.00	859.55	790.40	818.25	829.80	832.55	15492	128.98	2354	9697	62.59
SAGARDEEP	BE	24-Feb-2022	65.35	62.10	62.10	62.10	62.10	62.10	62.10	9533	5.92	199	-	-
SAGCEM	EQ	24-Feb-2022	239.20	239.95	240.00	228.00	229.00	228.80	230.68	58761	135.55	2924	41748	71.05
SAIL	EQ	24-Feb-2022	94.90	90.00	91.95	84.35	85.20	85.00	88.01	71704145	63109.44	232437	23018550	32.10
SAKAR	EQ	24-Feb-2022	115.30	112.00	115.95	104.10	107.00	106.60	108.86	28742	31.29	585	16656	57.95
SAKHTISUG	BE	24-Feb-2022	14.50	13.80	14.70	13.80	13.80	13.80	13.93	113760	15.85	338	-	-
SAKSOFT	EQ	24-Feb-2022	872.60	850.00	855.15	775.00	820.00	788.00	816.54	49237	402.04	7024	23806	48.35
SAKUMA	EQ	24-Feb-2022	11.70	10.85	11.50	10.55	10.55	10.55	10.87	637397	69.27	1235	399724	62.71
SALASAR	EQ	24-Feb-2022	260.80	244.00	255.00	226.20	232.00	230.80	239.70	124316	297.98	4733	52559	42.28
SALONA	EQ	24-Feb-2022	247.45	226.00	233.00	209.50	213.70	212.05	219.65	86591	190.19	3734	30709	35.46
SALSTEEL	EQ	24-Feb-2022	10.30	9.80	9.90	9.80	9.80	9.80	9.80	118398	11.61	447	78897	66.64
SALZERELEC	EQ	24-Feb-2022	162.70	158.70	158.70	149.10	149.85	150.85	154.84	126394	195.71	4487	59569	47.13
SAMBHAAV	BE	24-Feb-2022	4.15	4.10	4.10	3.95	3.95	3.95	3.98	13543	0.54	101	-	-
SANCO	BE	24-Feb-2022	12.65	12.65	13.15	12.05	12.05	12.05	12.12	21500	2.61	117	-	-
SANDESH	EQ	24-Feb-2022	697.95	682.35	699.00	650.00	660.00	653.75	666.47	3572	23.81	141	3180	89.03
SANDHAR	EQ	24-Feb-2022	229.65	225.00	225.85	210.05	219.80	217.45	218.27	58995	128.77	3006	28064	47.57
SANGAMIND	EQ	24-Feb-2022	318.85	303.60	310.00	272.85	285.60	289.90	298.02	34495	102.80	1873	20103	58.28
SANGHIIND	EQ	24-Feb-2022	48.40	44.00	46.70	40.05	43.55	41.70	43.54	1210495	527.00	7644	697612	57.63
SANGHVIMOV	EQ	24-Feb-2022	196.40	182.90	190.05	175.00	179.55	179.40	184.43	172208	317.60	6154	98211	57.03
SANGINITA	EQ	24-Feb-2022	23.55	21.65	23.45	21.20	21.20	21.30	21.83	48088	10.50	391	35694	74.23
SANOFI	EQ	24-Feb-2022	7280.40	7225.00	7375.00	7145.00	7150.00	7171.10	7261.51	43551	3162.46	9075	22522	51.71
SANSERA	EQ	24-Feb-2022	645.90	642.00	668.95	615.00	652.00	662.70	640.90	81205	520.44	10041	48436	59.65
SANWARIA	BZ	24-Feb-2022	1.20	1.15	1.20	1.15	1.15	1.15	1.16	1883429	21.81	1422	-	-
SAPPHIRE	EQ	24-Feb-2022	1356.00	1300.00	1317.05	1250.05	1275.00	1278.50	1272.72	249999	3181.79	17235	170244	68.10
SARDAEN	EQ	24-Feb-2022	785.95	750.00	783.90	727.05	750.85	765.35	755.78	68245	515.78	6463	35062	51.38
SAREGAMA	BE	24-Feb-2022	4111.50	3905.95	4049.90	3905.95	3905.95	3905.95	3927.91	15798	620.53	3482	-	-
SARLAPOLY	EQ	24-Feb-2022	59.70	55.00	56.55	53.30	54.45	54.35	55.13	330578	182.26	3032	226300	68.46
SARVESHWAR	SM	24-Feb-2022	54.55	52.00	52.00	51.85	51.85	51.85	51.91	8000	4.15	5	8000	100.00
SASKEN	EQ	24-Feb-2022	894.40	870.00	880.55	843.00	845.65	847.35	857.98	25704	220.54	3196	14909	58.00
SASTASUNDR	EQ	24-Feb-2022	393.60	370.00	384.55	354.25	354.25	356.35	366.54	45090	165.27	2131	28093	62.30
SATIA	EQ	24-Feb-2022	95.20	90.05	92.45	87.00	87.80	88.15	89.89	260661	234.30	3527	150274	57.65
SATIN	BE	24-Feb-2022	90.50	89.95	89.95	86.00	86.00	86.00	86.29	84124	72.59	223	-	-
SBC	BE	24-Feb-2022	8.10	7.70	7.70	7.70	7.70	7.70	7.70	413988	31.88	2208	-	-
SBCL	EQ	24-Feb-2022	431.15	408.40	414.80	382.25	408.00	392.95	399.79	122698	490.54	7307	74600	60.80
SBICARD	EQ	24-Feb-2022	797.80	777.70	784.00	750.00	752.00	753.75	763.61	2301066	17571.07	115696	1396178	60.68
SBIETFCON	EQ	24-Feb-2022	69.13	68.99	69.08	58.99	67.75	66.95	66.97	20408	13.67	1916	17496	85.73
SBIETFIT	EQ	24-Feb-2022	349.79	367.70	367.70	321.01	339.50	333.65	336.20	36624	123.13	957	20502	55.98
SBIETFPB	EQ	24-Feb-2022	190.00	184.30	189.00	176.51	179.99	178.67	180.95	12716	23.01	174	7279	57.24
SBIETFQLTY	EQ	24-Feb-2022	146.71	145.90	145.90	139.35	143.00	140.72	142.00	19604	27.84	401	17949	91.56
SBILIFE	EQ	24-Feb-2022	1101.75	1078.00	1091.50	1040.70	1050.00	1054.20	1065.14	2088599	22246.43	88563	1187856	56.87
SBIN	EQ	24-Feb-2022	498.70	480.00	487.95	468.00	470.85	472.65	479.75	32356037	155229.09	430597	12979939	40.12
SCAPDVR	EQ	24-Feb-2022	8.70	9.00	9.00	8.30	8.30	8.30	8.31	28401	2.36	97	20400	71.83
SCHAEFFLER	EQ	24-Feb-2022	1805.30	1778.00	1815.00	1675.00	1729.00	1732.00	1744.51	119970	2092.88	16562	56085	46.75
SCHAND	EQ	24-Feb-2022	110.75	108.00	108.00	95.25	99.00	99.80	102.27	102460	104.78	2772	69608	67.94
SCHNEIDER	EQ	24-Feb-2022	114.00	110.00	111.80	105.95	106.50	107.05	109.36	1059342	1158.46	11620	424595	40.08
SCI	EQ	24-Feb-2022	112.00	107.00	107.80	100.00	100.70	100.75	103.85	2415927	2508.84	18070	1145919	47.43
SDBL	EQ	24-Feb-2022	40.00	36.10	39.00	35.40	36.00	35.60	36.80	342973	126.22	3069	233948	68.21
SEAMECLTD	EQ	24-Feb-2022	1139.65	1123.00	1123.00	990.00	1082.50	1035.05	1038.02	17518	181.84	1297	9388	53.59
SECURCRED	SM	24-Feb-2022	46.10	43.95	48.30	43.95	48.30	48.25	47.18	2400	1.13	4	2400	100.00
SECURKLOUD	EQ	24-Feb-2022	106.75	103.75	103.75	96.10	96.10	96.10	98.58	87870	86.62	1802	47163	53.67
SEJALLTD	BE	24-Feb-2022	145.40	152.65	152.65	152.65	152.65	152.65	152.65	1	0.00	1	-	-
SELAN	EQ	24-Feb-2022	149.00	146.00	151.85	138.00	138.00	140.10	145.09	128310	186.17	4256	78873	61.47
SELMC	BE	24-Feb-2022	254.95	267.65	267.65	267.65	267.65	267.65	267.65	824	2.21	12	-	-
SEPOWER	BE	24-Feb-2022	19.40	18.45	18.45	18.45	18.45	18.45	18.45	21820	4.03	152	-	-
SEQUENT	EQ	24-Feb-2022	140.75	132.00	139.40	126.75	127.50	127.65	132.17	1677904	2217.75	26939	700874	41.77
SERVOTECH	BE	24-Feb-2022	104.95	99.75	99.75	99.75	99.75	99.75	99.75	4885	4.87	67	-	-
SESHAPAPER	EQ	24-Feb-2022	140.90	136.70	138.50	133.60	134.50	134.80	136.23	45271	61.67	973	28970	63.99
SETCO	EQ	24-Feb-2022	15.10	14.85	15.15	13.60	14.30	13.75	14.19	270724	38.41	909	176462	65.18
SETF10GILT	EQ	24-Feb-2022	203.00	184.70	205.70	184.70	202.40	202.46	204.47	682	1.39	22	663	97.21
SETFGOLD	EQ	24-Feb-2022	44.16	45.12	45.80	44.60	45.80	45.69	45.38	2660406	1207.23	4013	1580830	59.42
SETFNIF50	EQ	24-Feb-2022	174.89	176.45	176.45	168.47	172.90	169.65	169.80	8243088	13996.93	13349	7704693	93.47
SETFNIFBK	EQ	24-Feb-2022	373.77	370.00	372.00	350.20	359.95	354.11	358.61	219808	788.26	4790	196230	89.27
SETFNN50	EQ	24-Feb-2022	421.40	421.40	421.40	398.00	405.00	399.89	406.98	154784	629.93	2076	147226	95.12
SETUINFRA	BE	24-Feb-2022	2.90	2.85	2.85	2.80	2.80	2.80	2.80	29930	0.84	108	-	-
SEYAIND	BZ	24-Feb-2022	43.00	41.00	42.50	40.85	40.95	40.95	40.97	8168	3.35	90	-	-
SFL	EQ	24-Feb-2022	3311.25	3240.00	3286.00	3151.00	3233.00	3236.05	3224.04	28303	912.50	8059	15028	53.10
SGBAPR28I	GB	24-Feb-2022	4653.36	4698.00	4749.50	4670.00	4711.00	4686.31	4694.65	1741	81.73	124	1507	86.56
SGBAUG24	GB	24-Feb-2022	4676.73	4750.00	4760.00	4703.10	4735.02	4753.78	4739.41	750	35.55	71	619	82.53
SGBAUG27	GB	24-Feb-2022	4655.00	4675.00	4699.99	4660.00	4698.90	4687.36	4687.58	473	22.17	86	423	89.43
SGBAUG28V	GB	24-Feb-2022	4784.54	4820.00	4851.00	4782.00	4811.00	4809.55	4817.52	4918	236.93	461	4154	84.47
SGBAUG29V	GB	24-Feb-2022	4644.75	4633.00	4715.00	4601.00	4715.00	4711.30	4671.04	1663	77.68	174	1248	75.05
SGBD29VIII	GB	24-Feb-2022	4648.06	4631.00	4699.00	4612.00	4682.00	4681.90	4663.61	2052	95.70	448	1372	66.86
SGBDC27VII	GB	24-Feb-2022	4798.00	4779.00	4779.00	4779.00	4779.00	4779.00	4779.00	2	0.10	1	2	100.00
SGBDEC25	GB	24-Feb-2022	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	3	0.15	2	3	100.00
SGBDEC2513	GB	24-Feb-2022	4650.00	4675.00	4750.00	4601.00	4750.00	4703.46	4703.18	100	4.70	11	63	63.00
SGBFEB24	GB	24-Feb-2022	4688.20	4754.00	4769.00	4700.00	4740.00	4742.97	4734.31	750	35.51	76	598	79.73
SGBFEB27	GB	24-Feb-2022	4748.99	4799.00	4799.00	4799.00	4799.00	4799.00	4799.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	24-Feb-2022	4654.06	4651.00	4889.92	4651.00	4889.92	4889.92	4850.10	6	0.29	2	6	100.00
SGBFEB29XI	GB	24-Feb-2022	4679.90	4680.00	4699.90	4610.00	4683.90	4684.24	4668.53	271	12.65	66	206	76.01
SGBJ28VIII	GB	24-Feb-2022	4700.00	4621.01	4650.00	4621.01	4650.00	4650.00	4636.36	6	0.28	4	5	83.33
SGBJAN26	GB	24-Feb-2022	4690.00	4710.00	4750.00	4708.00	4750.00	4714.68	4714.08	103	4.86	19	103	100.00
SGBJAN27	GB	24-Feb-2022	4651.00	4662.00	4662.00	4662.00	4662.00	4662.00	4662.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	24-Feb-2022	4662.27	4662.00	4690.00	4630.00	4690.00	4681.76	4665.75	1312	61.21	190	879	67.00
SGBJAN29X	GB	24-Feb-2022	4673.00	4673.00	4734.00	4672.10	4728.99	4706.40	4695.70	161	7.56	62	130	80.75
SGBJAN30IX	GB	24-Feb-2022	4670.46	4670.01	4700.00	4625.00	4675.00	4675.31	4657.46	1648	76.75	670	970	58.86
SGBJU29III	GB	24-Feb-2022	4654.98	4690.00	4690.00	4660.01	4667.00	4678.01	4672.05	478	22.33	90	385	80.54
SGBJUL25	GB	24-Feb-2022	4651.11	4701.00	4734.98	4671.02	4680.00	4707.63	4709.07	766	36.07	164	739	96.48
SGBJUL27	GB	24-Feb-2022	4847.00	4606.01	4700.00	4605.00	4700.00	4700.00	4667.16	38	1.77	27	37	97.37
SGBJUL28IV	GB	24-Feb-2022	4654.18	4690.00	4725.00	4680.00	4700.00	4702.86	4695.83	816	38.32	95	759	93.01
SGBJUL29IV	GB	24-Feb-2022	4652.94	4650.90	4710.00	4650.00	4685.05	4687.02	4669.55	1774	82.84	263	1402	79.03
SGBJUN27	GB	24-Feb-2022	4670.00	4670.00	4717.00	4650.00	4690.00	4690.00	4679.56	34	1.59	27	26	76.47
SGBJUN28	GB	24-Feb-2022	4649.92	4670.00	4700.00	4652.01	4677.00	4675.03	4679.39	766	35.84	222	522	68.15
SGBJUN29II	GB	24-Feb-2022	4660.00	4651.01	4690.00	4651.01	4670.00	4669.11	4672.42	342	15.98	103	302	88.30
SGBMAR24	GB	24-Feb-2022	4686.00	4744.00	4807.00	4706.00	4800.00	4774.83	4750.88	728	34.59	61	566	77.75
SGBMAR25	GB	24-Feb-2022	4701.00	4754.00	4810.00	4720.00	4810.00	4792.45	4765.59	1150	54.80	73	1049	91.22
SGBMAR28X	GB	24-Feb-2022	4657.01	4720.00	4720.00	4675.00	4699.99	4676.31	4699.81	213	10.01	11	193	90.61
SGBMAY25	GB	24-Feb-2022	4689.96	4695.00	4800.00	4695.00	4730.00	4772.61	4743.52	251	11.91	51	247	98.41
SGBMAY26	GB	24-Feb-2022	4650.00	4700.00	4700.00	4680.00	4680.00	4680.00	4681.67	12	0.56	3	12	100.00
SGBMAY28	GB	24-Feb-2022	4667.28	4652.01	4730.00	4652.01	4676.00	4672.60	4686.42	1365	63.97	510	995	72.89
SGBMAY29I	GB	24-Feb-2022	4675.00	4700.00	4705.00	4665.00	4678.00	4691.05	4683.75	3742	175.27	390	2922	78.09
SGBMR29XII	GB	24-Feb-2022	4670.15	4670.00	4720.00	4670.00	4685.03	4695.09	4692.17	1271	59.64	103	1205	94.81
SGBN28VIII	GB	24-Feb-2022	4688.00	4688.00	4725.00	4670.00	4695.00	4693.16	4686.49	972	45.55	94	621	63.89
SGBNOV23	GB	24-Feb-2022	4840.00	4830.00	5050.00	4800.00	5050.00	5049.99	4962.18	261	12.95	37	255	97.70
SGBNOV24	GB	24-Feb-2022	4673.25	4700.00	4725.00	4680.00	4701.10	4719.44	4706.62	893	42.03	80	619	69.32
SGBNOV25	GB	24-Feb-2022	4735.00	4825.01	4825.01	4635.00	4745.00	4745.00	4792.59	29	1.39	4	27	93.10
SGBNOV258	GB	24-Feb-2022	4700.00	4700.00	4700.00	4699.00	4700.00	4700.00	4699.86	7	0.33	3	7	100.00
SGBNOV25IX	GB	24-Feb-2022	4718.00	4718.00	4718.00	4718.00	4718.00	4718.00	4718.00	19	0.90	2	19	100.00
SGBNOV25VI	GB	24-Feb-2022	4799.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4	0.19	2	4	100.00
SGBNOV26	GB	24-Feb-2022	4650.00	4631.00	4700.00	4631.00	4651.00	4651.00	4668.87	7	0.33	7	5	71.43
SGBNV29VII	GB	24-Feb-2022	4657.17	4699.00	4699.00	4654.00	4682.00	4680.73	4685.63	775	36.31	88	635	81.94
SGBOC28VII	GB	24-Feb-2022	4680.70	4670.00	4720.00	4670.00	4700.00	4699.49	4702.57	153	7.19	40	141	92.16
SGBOCT25	GB	24-Feb-2022	4651.00	4795.00	4795.00	4700.00	4785.00	4785.00	4722.50	8	0.38	7	7	87.50
SGBOCT25IV	GB	24-Feb-2022	4700.00	4700.00	4750.00	4675.00	4750.00	4729.60	4712.28	18	0.85	7	15	83.33
SGBOCT25V	GB	24-Feb-2022	4638.00	4849.00	4849.00	4672.00	4672.00	4672.00	4731.00	3	0.14	2	2	66.67
SGBOCT26	GB	24-Feb-2022	4671.00	4675.00	4739.90	4671.00	4671.00	4673.40	4676.91	34	1.59	11	34	100.00
SGBOCT27	GB	24-Feb-2022	4640.15	4695.00	4699.00	4660.00	4670.00	4685.29	4686.75	90	4.22	61	90	100.00
SGBOCT27VI	GB	24-Feb-2022	4661.00	4669.00	4747.00	4652.00	4675.00	4675.00	4680.27	148	6.93	54	116	78.38
SGBSEP24	GB	24-Feb-2022	4698.37	4745.00	4800.00	4713.00	4799.00	4788.30	4763.50	1096	52.21	102	924	84.31
SGBSEP27	GB	24-Feb-2022	4698.99	4697.00	4699.00	4666.01	4666.01	4666.01	4696.19	166	7.80	13	161	96.99
SGBSEP28VI	GB	24-Feb-2022	4726.50	4726.00	4774.00	4700.00	4759.00	4754.89	4730.82	852	40.31	130	687	80.63
SGBSEP29VI	GB	24-Feb-2022	4674.94	4650.00	4718.99	4650.00	4704.95	4694.65	4680.40	1818	85.09	140	1570	86.36
SGIL	EQ	24-Feb-2022	159.65	151.60	158.90	141.55	145.00	146.30	150.18	15679	23.55	551	11337	72.31
SGL	EQ	24-Feb-2022	23.70	22.55	22.55	22.55	22.55	22.55	22.55	6027	1.36	70	6027	100.00
SHAHALLOYS	EQ	24-Feb-2022	62.75	59.65	61.80	59.65	59.65	59.65	60.29	129761	78.24	957	90749	69.94
SHAKTIPUMP	EQ	24-Feb-2022	534.90	515.00	524.00	480.00	482.20	485.60	498.81	110516	551.26	9394	48897	44.24
SHALBY	EQ	24-Feb-2022	127.20	120.00	120.00	112.40	113.90	113.40	116.19	295033	342.80	6408	151344	51.30
SHALPAINTS	EQ	24-Feb-2022	130.10	128.00	128.00	115.00	119.85	119.40	121.92	187429	228.52	3287	91270	48.70
SHANKARA	EQ	24-Feb-2022	691.20	656.00	673.95	623.05	628.00	631.45	657.59	260776	1714.84	11716	131101	50.27
SHANTI	BE	24-Feb-2022	18.30	18.70	18.70	17.40	17.40	17.40	17.53	1423	0.25	21	-	-
SHANTIGEAR	EQ	24-Feb-2022	197.20	188.00	193.00	175.00	176.20	176.70	185.45	296352	549.57	7439	140352	47.36
SHARDACROP	EQ	24-Feb-2022	561.30	537.95	547.25	510.10	519.95	514.60	526.84	193897	1021.53	11588	95493	49.25
SHARDAMOTR	EQ	24-Feb-2022	730.00	681.00	729.50	673.80	685.05	697.75	708.59	29127	206.39	1640	16735	57.46
SHAREINDIA	EQ	24-Feb-2022	1089.25	1070.00	1070.00	1003.85	1030.10	1031.55	1034.68	40487	418.91	4528	23137	57.15
SHARIABEES	EQ	24-Feb-2022	431.17	445.70	445.70	414.04	429.69	416.17	418.51	6900	28.88	264	6637	96.19
SHEMAROO	EQ	24-Feb-2022	112.90	108.00	110.70	101.65	101.65	102.60	105.32	77848	81.99	2123	48724	62.59
SHIL	EQ	24-Feb-2022	403.25	386.00	395.75	371.15	371.15	378.75	382.28	223058	852.71	6399	130858	58.67
SHILPAMED	EQ	24-Feb-2022	442.15	430.00	433.55	393.70	403.00	400.45	406.45	265804	1080.36	8555	139359	52.43
SHIVALIK	EQ	24-Feb-2022	851.60	824.95	832.45	795.05	815.00	809.50	816.26	10949	89.37	1090	7169	65.48
SHIVAMAUTO	EQ	24-Feb-2022	25.80	24.60	25.10	24.55	24.55	24.55	24.58	55957	13.75	182	36740	65.66
SHIVAMILLS	EQ	24-Feb-2022	119.10	113.15	116.95	113.15	113.15	113.15	113.36	8022	9.09	176	5472	68.21
SHIVATEX	EQ	24-Feb-2022	228.20	217.70	220.00	203.25	209.00	211.05	211.46	39953	84.49	1316	21883	54.77
SHK	EQ	24-Feb-2022	145.15	138.15	144.95	136.00	143.10	140.60	139.91	326977	457.48	6462	214365	65.56
SHOPERSTOP	EQ	24-Feb-2022	336.70	321.00	331.40	302.45	321.20	318.10	317.16	451271	1431.23	15459	241287	53.47
SHRADHA	EQ	24-Feb-2022	53.80	52.75	52.75	48.10	48.20	49.15	49.86	17930	8.94	352	10055	56.08
SHREDIGCEM	EQ	24-Feb-2022	63.65	61.00	62.85	58.00	59.00	58.65	60.16	408281	245.62	6918	221189	54.18
SHREECEM	EQ	24-Feb-2022	24603.45	24100.30	24229.20	22832.00	23100.00	23152.25	23670.06	93756	22192.10	26077	38612	41.18
SHREEPUSHK	EQ	24-Feb-2022	218.45	210.00	213.20	196.00	201.00	198.95	203.18	192991	392.12	6775	102014	52.86
SHREERAMA	BE	24-Feb-2022	13.75	13.15	13.70	13.10	13.10	13.10	13.12	30494	4.00	127	-	-
SHRENIK	BE	24-Feb-2022	2.80	2.70	2.75	2.70	2.70	2.70	2.70	586662	15.84	1451	-	-
SHREYANIND	EQ	24-Feb-2022	106.45	101.70	102.95	91.40	93.55	93.20	98.08	79968	78.44	2260	39335	49.19
SHREYAS	EQ	24-Feb-2022	304.35	295.20	295.20	279.00	283.00	282.60	285.80	121412	347.00	4472	70615	58.16
SHRIPISTON	BE	24-Feb-2022	710.00	701.00	745.00	680.05	680.05	680.05	704.43	167	1.18	25	-	-
SHRIRAMCIT	EQ	24-Feb-2022	1678.90	1663.60	1678.00	1504.95	1535.00	1513.80	1583.66	164132	2599.29	10386	86915	52.95
SHRIRAMEPC	EQ	24-Feb-2022	7.85	7.30	7.75	7.10	7.10	7.10	7.36	1771661	130.38	2478	994513	56.13
SHRIRAMPPS	EQ	24-Feb-2022	83.95	79.95	81.50	76.20	77.45	77.20	79.23	1163815	922.11	12095	467753	40.19
SHUBHLAXMI	SM	24-Feb-2022	17.15	17.15	17.15	17.15	17.15	17.15	17.15	1000	0.17	1	1000	100.00
SHYAMCENT	EQ	24-Feb-2022	18.60	18.40	18.40	16.75	16.75	16.80	17.48	1385864	242.23	6088	848748	61.24
SHYAMMETL	EQ	24-Feb-2022	313.90	299.00	305.70	289.15	293.50	291.25	298.06	626063	1866.02	20468	301664	48.18
SICAL	BE	24-Feb-2022	13.30	12.65	13.90	12.65	12.65	12.65	12.79	189970	24.29	455	-	-
SIDDHIKA	SM	24-Feb-2022	73.15	69.85	69.85	69.85	69.85	69.85	69.85	2000	1.40	1	2000	100.00
SIEMENS	EQ	24-Feb-2022	2396.50	2340.00	2360.25	2271.70	2295.00	2285.70	2313.40	278710	6447.68	23603	97671	35.04
SIGACHI	EQ	24-Feb-2022	312.00	300.00	302.75	275.00	283.60	279.55	289.56	346402	1003.04	20893	152671	44.07
SIGIND	EQ	24-Feb-2022	45.55	43.40	44.50	43.30	43.30	43.30	43.36	29657	12.86	231	23143	78.04
SIGMA	SM	24-Feb-2022	495.00	470.30	475.00	470.25	475.00	475.00	470.79	5400	25.42	8	4800	88.89
SIKKO	EQ	24-Feb-2022	53.95	53.90	53.90	51.30	53.00	53.00	51.58	1036	0.53	16	924	89.19
SIL	BE	24-Feb-2022	13.00	12.35	13.20	12.35	12.60	12.60	12.48	11209	1.40	84	-	-
SILGO	EQ	24-Feb-2022	29.70	29.20	29.20	25.75	26.15	25.95	27.21	98999	26.93	509	60544	61.16
SILINV	EQ	24-Feb-2022	383.00	376.90	376.90	315.40	315.40	328.55	347.89	39497	137.41	1757	20176	51.08
SILLYMONKS	EQ	24-Feb-2022	24.15	25.40	25.40	22.05	23.30	23.45	23.30	39711	9.25	96	30898	77.81
SILVER	EQ	24-Feb-2022	66.14	66.55	74.20	66.55	74.00	69.80	69.27	302430	209.48	1215	209799	69.37
SILVERTUC	SM	24-Feb-2022	184.60	178.10	178.50	175.50	175.50	175.50	177.08	19000	33.65	14	16000	84.21
SIMBHALS	EQ	24-Feb-2022	19.40	18.55	19.05	18.45	18.45	18.45	18.54	101986	18.91	341	68119	66.79
SIMPLEXINF	EQ	24-Feb-2022	36.15	36.00	36.00	34.35	34.35	34.35	35.05	95468	33.46	544	51289	53.72
SINTERCOM	EQ	24-Feb-2022	92.00	92.00	92.05	87.00	87.00	88.45	89.81	34446	30.94	118	32560	94.52
SINTEX	EQ	24-Feb-2022	8.40	8.05	8.20	8.00	8.00	8.00	8.02	6490992	520.86	7090	3335111	51.38
SIRCA	EQ	24-Feb-2022	451.85	425.00	443.80	395.00	403.00	403.15	415.92	50281	209.13	2129	32768	65.17
SIS	EQ	24-Feb-2022	479.90	467.35	467.35	442.50	446.55	448.30	454.35	161947	735.81	10708	75007	46.32
SITINET	BE	24-Feb-2022	2.90	2.80	2.80	2.80	2.80	2.80	2.80	576909	16.15	1253	-	-
SIYSIL	EQ	24-Feb-2022	439.85	424.70	439.90	410.00	419.00	419.55	426.03	162117	690.66	10357	82623	50.97
SJS	EQ	24-Feb-2022	384.45	365.00	384.15	357.05	360.30	360.65	373.68	106190	396.82	4680	68334	64.35
SJVN	EQ	24-Feb-2022	28.60	28.00	28.35	27.15	27.30	27.30	27.72	3195126	885.66	10726	1851091	57.93
SKFINDIA	EQ	24-Feb-2022	3360.55	3275.00	3329.70	3181.35	3269.30	3247.60	3241.46	90832	2944.28	17521	40132	44.18
SKIPPER	EQ	24-Feb-2022	66.35	62.85	65.90	56.60	57.15	58.50	60.85	245260	149.24	3399	141355	57.63
SKMEGGPROD	EQ	24-Feb-2022	61.90	61.80	61.80	57.90	58.00	58.10	59.10	72440	42.81	1745	49915	68.91
SMARTLINK	EQ	24-Feb-2022	128.75	122.35	123.00	122.35	122.35	122.35	122.41	3721	4.55	139	3234	86.91
SMCGLOBAL	EQ	24-Feb-2022	74.70	70.20	73.80	70.05	70.65	70.25	70.92	286581	203.24	2770	155289	54.19
SMLISUZU	EQ	24-Feb-2022	526.65	514.70	519.70	498.00	499.00	499.55	506.09	16168	81.83	1891	7756	47.97
SMLT	EQ	24-Feb-2022	102.65	102.35	104.45	90.00	93.00	91.95	95.96	11103	10.65	326	7950	71.60
SMSLIFE	EQ	24-Feb-2022	755.65	717.00	748.00	701.00	715.00	718.80	728.56	29689	216.30	1317	18998	63.99
SMSPHARMA	EQ	24-Feb-2022	102.90	99.10	101.60	95.00	95.40	95.25	97.66	102601	100.20	1885	68176	66.45
SMVD	SM	24-Feb-2022	20.05	19.05	19.05	19.05	19.05	19.05	19.05	2000	0.38	1	2000	100.00
SNOWMAN	EQ	24-Feb-2022	34.30	33.10	33.30	31.10	31.45	31.40	32.20	820638	264.21	4601	583433	71.10
SOBHA	EQ	24-Feb-2022	768.15	735.00	764.55	687.00	705.00	705.60	728.57	493217	3593.44	27574	135270	27.43
SOFTTECH	SM	24-Feb-2022	131.00	132.00	134.40	124.45	134.40	134.40	129.16	12800	16.53	6	11200	87.50
SOLARA	EQ	24-Feb-2022	710.40	666.55	711.55	666.55	675.20	675.10	684.02	111176	760.46	7475	60184	54.13
SOLARINDS	EQ	24-Feb-2022	2325.65	2290.00	2298.00	2191.90	2253.00	2272.90	2250.87	35204	792.40	5579	17743	50.40
SOLEX	SM	24-Feb-2022	115.30	109.55	109.55	109.55	109.55	109.55	109.55	2000	2.19	1	2000	100.00
SOMANYCERA	EQ	24-Feb-2022	777.00	751.00	763.80	708.50	713.00	722.50	730.59	70288	513.52	8617	46573	66.26
SOMATEX	BE	24-Feb-2022	8.15	8.55	8.55	7.80	8.55	8.55	8.53	74301	6.33	331	-	-
SOMICONVEY	EQ	24-Feb-2022	43.75	42.20	42.95	39.40	39.40	39.40	40.08	28508	11.43	495	13792	48.38
SONACOMS	EQ	24-Feb-2022	637.55	605.00	619.00	582.00	592.05	595.90	603.50	2836671	17119.39	103425	1427763	50.33
SONAMCLOCK	SM	24-Feb-2022	70.10	71.50	71.50	67.50	67.50	67.50	69.14	12000	8.30	4	3000	25.00
SONATSOFTW	EQ	24-Feb-2022	728.30	700.00	713.30	689.00	694.00	695.15	705.60	146031	1030.40	10295	84995	58.20
SORILINFRA	EQ	24-Feb-2022	80.00	75.60	78.90	67.55	71.00	70.20	74.54	106342	79.27	2887	48996	46.07
SOTL	EQ	24-Feb-2022	1012.05	1000.00	1000.00	951.00	958.05	958.95	970.91	21735	211.03	1675	15025	69.13
SOUTHBANK	EQ	24-Feb-2022	8.25	8.10	8.10	7.65	7.70	7.70	7.87	11001781	865.86	17260	6829365	62.08
SOUTHWEST	EQ	24-Feb-2022	203.70	184.05	200.00	183.35	183.35	184.50	190.85	52646	100.47	684	36096	68.56
SPAL	EQ	24-Feb-2022	391.55	380.10	384.90	352.55	362.00	365.85	367.32	101354	372.29	5680	65927	65.05
SPANDANA	EQ	24-Feb-2022	381.80	361.00	368.80	337.95	342.00	341.35	353.23	332973	1176.18	12398	128369	38.55
SPARC	EQ	24-Feb-2022	277.90	268.00	273.40	250.10	260.00	254.60	263.68	550956	1452.74	9943	265961	48.27
SPECIALITY	EQ	24-Feb-2022	145.25	135.00	144.00	127.10	128.20	128.80	134.78	478280	644.64	8227	203688	42.59
SPECTRUM	SM	24-Feb-2022	105.45	100.20	100.20	100.20	100.20	100.20	100.20	2000	2.00	1	2000	100.00
SPENCERS	EQ	24-Feb-2022	80.30	77.90	78.85	72.00	74.90	73.25	75.77	340181	257.75	6270	164594	48.38
SPENTEX	BZ	24-Feb-2022	2.30	2.30	2.40	2.20	2.20	2.20	2.23	71693	1.60	47	-	-
SPIC	EQ	24-Feb-2022	59.65	54.35	57.05	52.20	53.15	53.00	54.43	1981928	1078.74	12212	844696	42.62
SPICEJET	EQ	24-Feb-2022	60.70	59.00	59.00	55.45	56.45	56.15	57.12	4597959	2626.25	23445	1887226	41.04
SPLIL	EQ	24-Feb-2022	54.45	51.65	52.90	47.65	49.00	48.10	50.11	120903	60.59	1219	70049	57.94
SPMLINFRA	BE	24-Feb-2022	52.85	50.25	50.25	50.25	50.25	50.25	50.25	7892	3.97	54	-	-
SPTL	BE	24-Feb-2022	7.80	7.45	7.45	7.45	7.45	7.45	7.45	365029	27.19	1249	-	-
SREEL	EQ	24-Feb-2022	170.95	169.95	169.95	159.00	161.00	161.15	162.92	15164	24.71	707	9333	61.55
SREIBNPNCD	N9	24-Feb-2022	260.00	260.00	260.00	260.00	260.00	260.00	260.00	1	0.00	1	1	100.00
SREIBNPNCD	NO	24-Feb-2022	140.80	137.00	137.00	125.55	125.55	125.55	133.48	200	0.27	4	200	100.00
SREIBNPNCD	NU	24-Feb-2022	141.50	142.51	143.21	142.51	143.21	143.21	142.85	585	0.84	3	585	100.00
SREIBNPNCD	NV	24-Feb-2022	142.00	130.01	130.01	130.01	130.01	130.01	130.01	7	0.01	2	7	100.00
SREIBNPNCD	Y8	24-Feb-2022	267.00	223.01	255.00	223.00	255.00	229.79	229.79	165	0.38	6	130	78.79
SREINFRA	EQ	24-Feb-2022	5.35	5.15	5.20	5.10	5.10	5.10	5.11	219619	11.22	577	179245	81.62
SRF	EQ	24-Feb-2022	2396.40	2302.00	2370.40	2259.25	2269.80	2271.40	2306.29	736393	16983.38	58420	309542	42.03
SRHHYPOLTD	EQ	24-Feb-2022	407.30	385.25	396.85	346.55	360.00	354.05	373.39	147199	549.63	7653	59200	40.22
SRPL	BE	24-Feb-2022	112.90	109.00	116.00	107.30	107.30	107.90	109.25	387132	422.96	1024	-	-
SRTRANSFIN	EQ	24-Feb-2022	1175.10	1140.00	1154.45	1060.00	1085.00	1068.60	1104.61	1505101	16625.55	50084	487938	32.42
SRTRANSFIN	YH	24-Feb-2022	1019.99	1012.50	1018.98	1010.00	1010.00	1010.71	1015.99	380	3.86	20	376	98.95
SRTRANSFIN	YK	24-Feb-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	1	50	100.00
SRTRANSFIN	YL	24-Feb-2022	1112.00	1106.10	1115.00	1106.10	1115.00	1115.00	1112.20	30	0.33	3	30	100.00
SRTRANSFIN	YO	24-Feb-2022	1018.00	1005.10	1020.00	1005.10	1009.00	1010.50	1015.53	322	3.27	10	322	100.00
SRTRANSFIN	YP	24-Feb-2022	1060.00	1060.00	1060.00	1041.10	1041.10	1041.10	1047.86	110	1.15	5	100	90.91
SRTRANSFIN	YR	24-Feb-2022	1039.59	1038.00	1070.90	1035.00	1037.50	1041.98	1037.92	874	9.07	25	855	97.83
SRTRANSFIN	YS	24-Feb-2022	1090.00	1056.01	1085.00	1056.01	1081.00	1081.00	1062.24	97	1.03	3	76	78.35
SRTRANSFIN	YV	24-Feb-2022	1016.01	1036.00	1036.00	1011.10	1012.10	1011.77	1012.40	1001	10.13	14	900	89.91
SRTRANSFIN	YW	24-Feb-2022	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1	0.01	1	1	100.00
SRTRANSFIN	YY	24-Feb-2022	1023.13	1020.90	1020.90	1015.00	1015.00	1015.00	1015.16	369	3.75	4	369	100.00
SRTRANSFIN	YZ	24-Feb-2022	1098.07	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	600	6.51	3	600	100.00
SRTRANSFIN	Z3	24-Feb-2022	1024.00	1005.10	1017.00	1005.00	1017.00	1005.07	1005.07	745	7.49	9	745	100.00
SRTRANSFIN	Z4	24-Feb-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	14	0.14	2	14	100.00
SRTRANSFIN	Z7	24-Feb-2022	1030.30	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
SRTRANSFIN	ZB	24-Feb-2022	1290.01	1276.02	1276.02	1276.02	1276.02	1276.02	1276.02	30	0.38	5	30	100.00
SRTRANSFIN	ZI	24-Feb-2022	1040.00	1040.00	1040.00	1003.00	1003.00	1003.00	1004.16	51	0.51	3	51	100.00
SRTRANSFIN	ZK	24-Feb-2022	1205.01	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	10	0.12	1	10	100.00
SSINFRA	ST	24-Feb-2022	25.30	24.05	24.50	24.05	24.15	24.15	24.30	63000	15.31	13	63000	100.00
SSWL	EQ	24-Feb-2022	750.25	714.10	738.65	712.75	712.75	712.75	717.58	51089	366.61	1689	41312	80.86
STAR	EQ	24-Feb-2022	348.00	332.00	338.45	308.80	316.00	313.90	321.63	1496499	4813.21	26375	404919	27.06
STARCEMENT	EQ	24-Feb-2022	89.20	88.00	88.80	86.10	88.35	87.95	88.04	356377	313.76	3714	256219	71.90
STARHEALTH	EQ	24-Feb-2022	679.25	657.65	668.45	633.00	645.00	637.30	646.57	272531	1762.09	27412	178703	65.57
STARPAPER	EQ	24-Feb-2022	124.15	121.50	121.95	115.00	117.20	116.85	118.75	72820	86.47	1795	50827	69.80
STCINDIA	EQ	24-Feb-2022	95.50	95.00	95.00	81.60	84.20	84.05	87.66	56028	49.11	1154	27994	49.96
STEELCAS	EQ	24-Feb-2022	287.05	290.00	290.00	270.00	270.00	274.85	275.88	2785	7.68	87	2526	90.70
STEELCITY	EQ	24-Feb-2022	64.50	61.35	62.40	57.60	58.15	57.85	60.12	67427	40.54	971	38906	57.70
STEELXIND	BE	24-Feb-2022	236.30	230.65	230.65	224.50	224.50	224.50	225.63	56068	126.51	353	-	-
STEL	EQ	24-Feb-2022	132.25	125.50	130.00	113.30	116.00	117.35	120.61	40494	48.84	983	25396	62.72
STERTOOLS	EQ	24-Feb-2022	144.65	139.85	140.00	129.95	132.50	132.55	136.47	56551	77.18	2067	30140	53.30
STLTECH	EQ	24-Feb-2022	190.30	178.00	183.70	170.05	170.85	170.80	176.47	1035371	1827.07	23179	454850	43.93
STOVEKRAFT	EQ	24-Feb-2022	648.40	624.00	639.50	615.00	624.00	624.30	626.29	149299	935.05	8434	77801	52.11
STYLAMIND	EQ	24-Feb-2022	925.35	901.90	915.70	870.05	875.10	873.65	892.00	6195	55.26	621	3632	58.63
SUBCAPCITY	BE	24-Feb-2022	37.60	39.45	39.45	39.45	39.45	39.45	39.45	1970	0.78	16	-	-
SUBEXLTD	EQ	24-Feb-2022	37.95	36.00	36.70	33.40	33.95	33.55	34.87	8229881	2870.04	29018	3624426	44.04
SUBROS	EQ	24-Feb-2022	363.50	350.00	360.00	336.85	345.00	344.80	349.31	46645	162.94	2158	20359	43.65
SUDARSCHEM	EQ	24-Feb-2022	555.45	535.00	552.00	519.35	531.05	533.15	538.57	141321	761.11	6737	74071	52.41
SUMEETINDS	EQ	24-Feb-2022	10.10	9.60	9.85	9.60	9.60	9.60	9.60	58433	5.61	156	40451	69.23
SUMICHEM	EQ	24-Feb-2022	368.00	364.70	368.90	351.50	358.80	358.60	358.82	382450	1372.29	14053	205145	53.64
SUMIT	EQ	24-Feb-2022	13.20	13.50	13.50	12.55	12.55	12.55	12.59	38833	4.89	139	38033	97.94
SUMMITSEC	EQ	24-Feb-2022	651.60	650.00	650.00	586.80	596.45	593.55	624.07	22997	143.52	1525	15800	68.70
SUNCLAYLTD	EQ	24-Feb-2022	3806.85	3797.00	3797.00	3560.00	3690.00	3654.00	3655.24	7066	258.28	2269	3973	56.23
SUNDARAM	BE	24-Feb-2022	4.05	3.95	4.00	3.85	3.85	3.85	3.88	480582	18.64	629	-	-
SUNDARMFIN	EQ	24-Feb-2022	1925.20	1856.45	1907.45	1786.80	1820.00	1825.20	1832.17	87638	1605.67	15840	60328	68.84
SUNDARMHLD	EQ	24-Feb-2022	76.65	74.10	75.90	72.05	72.50	73.10	73.86	100392	74.15	1436	76963	76.66
SUNDRMBRAK	EQ	24-Feb-2022	369.15	369.60	369.60	342.00	345.10	346.35	351.33	2399	8.43	236	1687	70.32
SUNDRMFAST	EQ	24-Feb-2022	817.75	812.00	833.55	781.00	802.50	805.50	796.04	89223	710.25	13013	52927	59.32
SUNFLAG	EQ	24-Feb-2022	67.40	63.20	66.00	60.00	60.75	60.35	62.71	324704	203.62	4934	148189	45.64
SUNPHARMA	EQ	24-Feb-2022	840.25	830.60	836.95	815.00	817.00	818.25	823.67	3679222	30304.79	110697	1884132	51.21
SUNTECK	EQ	24-Feb-2022	443.85	427.00	453.00	412.00	441.75	444.70	444.55	2994645	13312.81	53079	1385017	46.25
SUNTV	EQ	24-Feb-2022	463.95	454.00	456.90	425.30	427.50	427.20	438.10	1701419	7453.84	22517	782779	46.01
SUPERHOUSE	EQ	24-Feb-2022	173.10	161.20	170.50	149.30	153.20	152.60	158.55	48747	77.29	1059	29638	60.80
SUPERSPIN	BE	24-Feb-2022	14.25	14.00	14.00	13.55	13.55	13.55	13.56	86927	11.78	108	-	-
SUPPETRO	EQ	24-Feb-2022	670.30	650.00	664.00	641.00	644.25	644.65	649.28	78093	507.05	7659	37537	48.07
SUPRAJIT	EQ	24-Feb-2022	312.15	302.00	309.25	289.10	305.35	300.90	300.44	293365	881.39	15787	144044	49.10
SUPREMEENG	EQ	24-Feb-2022	20.90	20.15	20.90	19.90	19.90	19.90	20.04	46988	9.42	186	39590	84.26
SUPREMEIND	EQ	24-Feb-2022	2056.40	1980.00	2055.00	1952.00	2035.00	2040.15	2017.02	284376	5735.93	20823	237146	83.39
SUPREMEINF	BE	24-Feb-2022	18.30	17.80	17.80	17.40	17.40	17.40	17.43	2067	0.36	23	-	-
SUPRIYA	EQ	24-Feb-2022	414.00	394.65	409.80	378.05	386.70	386.30	394.74	684836	2703.31	20820	222181	32.44
SURANASOL	BE	24-Feb-2022	22.50	21.40	22.00	21.40	21.40	21.40	21.41	36575	7.83	502	-	-
SURANAT&P	BE	24-Feb-2022	11.85	11.70	11.70	11.30	11.30	11.30	11.41	38842	4.43	257	-	-
SURANI	SM	24-Feb-2022	47.70	46.00	47.45	45.35	46.10	46.10	46.51	32000	14.88	14	18000	56.25
SURYALAXMI	EQ	24-Feb-2022	73.80	71.50	71.50	70.15	70.15	70.15	70.19	11671	8.19	92	10237	87.71
SURYAROSNI	EQ	24-Feb-2022	440.25	426.25	438.80	394.85	400.00	405.65	408.70	248890	1017.21	12199	122003	49.02
SURYODAY	EQ	24-Feb-2022	118.65	117.00	117.00	108.65	111.15	110.45	112.42	79969	89.90	2734	50214	62.79
SUTLEJTEX	EQ	24-Feb-2022	74.50	72.85	72.85	61.25	66.35	64.90	67.64	262070	177.26	4277	153523	58.58
SUULD	EQ	24-Feb-2022	281.35	270.05	274.00	267.30	267.30	267.30	267.69	58884	157.62	1072	38959	66.16
SUVEN	EQ	24-Feb-2022	79.30	78.00	80.35	75.00	75.90	75.70	77.53	578013	448.12	6778	311924	53.96
SUVENPHAR	EQ	24-Feb-2022	525.55	511.00	533.95	425.70	519.95	522.75	508.30	618540	3144.04	23893	406032	65.64
SUVIDHAA	EQ	24-Feb-2022	10.10	9.65	10.45	9.60	9.60	9.60	9.73	373186	36.30	849	210166	56.32
SUZLON	EQ	24-Feb-2022	9.50	9.05	9.10	9.05	9.05	9.05	9.06	24071260	2179.92	38330	13042566	54.18
SVPGLOB	EQ	24-Feb-2022	63.70	60.05	62.40	51.00	56.45	58.20	57.34	1610254	923.35	12206	490985	30.49
SWANENERGY	EQ	24-Feb-2022	160.45	152.35	158.10	150.25	150.25	154.35	155.80	203206	316.59	1961	90285	44.43
SWARAJENG	EQ	24-Feb-2022	1356.50	1354.85	1363.30	1309.00	1318.00	1314.75	1335.75	14317	191.24	1516	8521	59.52
SWELECTES	BE	24-Feb-2022	302.75	288.10	301.90	287.65	287.65	287.65	291.97	15046	43.93	306	-	-
SWSOLAR	EQ	24-Feb-2022	327.85	317.00	320.85	295.60	297.10	297.95	310.04	940396	2915.64	22915	459968	48.91
SYMPHONY	EQ	24-Feb-2022	966.65	926.00	956.90	902.00	906.00	904.30	923.94	42452	392.23	6008	22904	53.95
SYNGENE	EQ	24-Feb-2022	548.75	533.45	544.00	521.40	532.05	530.00	529.84	509144	2697.63	14819	212170	41.67
TAINWALCHM	EQ	24-Feb-2022	66.95	65.30	65.30	60.30	60.50	60.95	62.85	11892	7.47	435	7054	59.32
TAJGVK	EQ	24-Feb-2022	137.00	129.00	133.50	123.50	124.20	124.55	128.88	268404	345.93	5305	140521	52.35
TAKE	EQ	24-Feb-2022	31.25	30.20	33.40	26.45	27.60	27.55	28.70	1333497	382.74	8305	507856	38.08
TALBROAUTO	EQ	24-Feb-2022	449.30	440.00	443.95	412.85	417.65	416.55	426.61	83352	355.59	4993	47333	56.79
TANLA	EQ	24-Feb-2022	1553.25	1465.00	1514.45	1406.20	1432.00	1422.20	1465.17	477617	6997.92	39780	270191	56.57
TANTIACONS	BZ	24-Feb-2022	19.25	18.30	18.30	18.30	18.30	18.30	18.30	13419	2.46	70	-	-
TARACHAND	SM	24-Feb-2022	54.10	54.00	55.00	50.00	50.00	51.00	53.72	30000	16.12	15	14000	46.67
TARAPUR	BE	24-Feb-2022	4.70	4.50	4.80	4.50	4.50	4.50	4.50	5476	0.25	40	-	-
TARC	EQ	24-Feb-2022	39.10	37.10	38.00	33.60	35.15	35.65	36.61	841977	308.21	5851	466312	55.38
TARMAT	EQ	24-Feb-2022	57.20	56.00	56.00	47.15	47.55	48.25	50.98	60075	30.63	923	30570	50.89
TARSONS	EQ	24-Feb-2022	631.80	616.00	648.75	595.00	607.95	610.95	605.57	233667	1415.02	11554	100325	42.94
TASTYBITE	EQ	24-Feb-2022	11954.50	11800.00	12180.00	11000.00	11178.00	11123.10	11567.48	2332	269.75	1208	1251	53.64
TATACAPHSG	N2	24-Feb-2022	1024.99	1016.51	1025.00	1016.51	1019.00	1018.39	1019.65	239	2.44	21	237	99.16
TATACAPHSG	N4	24-Feb-2022	1040.51	1045.00	1050.05	1020.00	1020.00	1020.00	1048.36	1075	11.27	17	1070	99.53
TATACAPHSG	N6	24-Feb-2022	1050.00	1040.00	1040.25	1040.00	1040.25	1040.25	1040.08	200	2.08	4	200	100.00
TATACAPHSG	N8	24-Feb-2022	1075.99	1065.00	1065.00	1052.00	1052.00	1052.00	1056.33	150	1.58	11	150	100.00
TATACAPHSG	NA	24-Feb-2022	1068.00	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	20	0.22	1	20	100.00
TATACHEM	EQ	24-Feb-2022	864.10	844.30	846.75	781.00	783.05	785.60	810.55	2833879	22970.02	100375	1197940	42.27
TATACOFFEE	EQ	24-Feb-2022	199.80	196.00	196.00	181.65	185.90	183.20	188.28	1445283	2721.14	22817	546552	37.82
TATACOMM	EQ	24-Feb-2022	1214.60	1177.00	1192.30	1126.70	1136.05	1134.80	1152.34	699330	8058.69	24092	366153	52.36
TATACONSUM	EQ	24-Feb-2022	723.25	699.00	714.55	674.05	676.20	677.70	693.05	3091298	21424.23	90992	1289983	41.73
TATAELXSI	EQ	24-Feb-2022	6603.75	6380.00	6428.75	5990.00	6102.90	6074.10	6209.34	541664	33633.76	103887	231750	42.78
TATAINVEST	EQ	24-Feb-2022	1356.05	1340.00	1340.00	1274.20	1290.00	1282.00	1306.68	42454	554.74	6623	22292	52.51
TATAMETALI	EQ	24-Feb-2022	741.85	729.00	733.90	695.00	698.30	697.95	707.77	99476	704.06	8982	57350	57.65
TATAMOTORS	EQ	24-Feb-2022	477.00	455.95	461.55	405.45	425.90	427.95	443.91	57265685	254208.00	775585	18193568	31.77
TATAMTRDVR	EQ	24-Feb-2022	225.20	215.65	220.00	203.15	204.40	204.80	210.94	5233598	11039.65	64424	3005261	57.42
TATAPOWER	EQ	24-Feb-2022	221.20	213.00	216.15	203.25	205.15	204.30	208.88	60097152	125528.70	513904	18161426	30.22
TATASTEEL	EQ	24-Feb-2022	1139.00	1094.00	1119.95	1067.10	1079.00	1074.00	1095.75	12126867	132880.74	324643	3660968	30.19
TATASTLLP	EQ	24-Feb-2022	694.80	688.00	688.25	625.00	630.00	628.20	650.63	141301	919.35	10173	72530	51.33
TATVA	EQ	24-Feb-2022	2193.70	2100.00	2317.05	2083.00	2136.50	2137.30	2182.88	91951	2007.18	16034	21071	22.92
TBZ	EQ	24-Feb-2022	68.25	66.95	66.95	61.00	61.90	61.65	63.68	202386	128.89	4588	115238	56.94
TCFSL	ND	24-Feb-2022	1066.53	1061.00	1075.00	1060.00	1064.00	1064.48	1067.68	3023	32.28	71	2506	82.90
TCFSL	NF	24-Feb-2022	1152.40	1143.50	1154.00	1143.50	1144.00	1144.50	1149.54	542	6.23	13	433	79.89
TCFSL	NH	24-Feb-2022	1046.50	1047.50	1054.59	1047.50	1047.85	1047.85	1050.31	1210	12.71	15	300	24.79
TCFSL	NJ	24-Feb-2022	1065.30	1065.16	1075.00	1065.16	1075.00	1075.00	1073.36	60	0.64	2	60	100.00
TCFSL	NL	24-Feb-2022	1110.25	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	79	0.88	5	69	87.34
TCFSL	NN	24-Feb-2022	1120.10	1120.12	1120.12	1120.00	1120.00	1120.00	1120.01	125	1.40	8	120	96.00
TCI	EQ	24-Feb-2022	605.60	598.95	598.95	563.85	576.50	580.70	585.60	86695	507.68	8836	29129	33.60
TCIDEVELOP	EQ	24-Feb-2022	316.25	305.45	315.35	284.65	300.00	301.25	303.11	5523	16.74	202	4764	86.26
TCIEXP	EQ	24-Feb-2022	1785.05	1680.00	1849.90	1660.00	1695.00	1704.40	1734.07	62459	1083.08	12060	25519	40.86
TCIFINANCE	BE	24-Feb-2022	6.60	6.60	6.60	6.30	6.30	6.30	6.31	1300	0.08	13	-	-
TCNSBRANDS	EQ	24-Feb-2022	675.75	640.00	663.50	605.00	615.00	617.90	637.31	22102	140.86	1457	11367	51.43
TCPLPACK	EQ	24-Feb-2022	749.30	705.00	745.95	642.35	675.00	675.95	697.44	120320	839.16	6389	61194	50.86
TCS	EQ	24-Feb-2022	3563.80	3474.00	3483.85	3391.10	3400.45	3401.65	3440.54	5039136	173373.49	344070	3127576	62.07
TDPOWERSYS	EQ	24-Feb-2022	362.25	335.20	370.00	335.20	343.05	345.20	350.14	41399	144.95	3286	24298	58.69
TEAMLEASE	EQ	24-Feb-2022	3956.75	3905.40	3976.50	3805.00	3809.05	3889.40	3893.77	47833	1862.51	14024	31135	65.09
TECH	EQ	24-Feb-2022	34.11	34.40	34.40	32.55	33.00	32.66	33.00	11954	3.94	191	11800	98.71
TECHIN	BE	24-Feb-2022	11.75	12.30	12.30	11.20	12.30	12.05	12.15	132380	16.09	327	-	-
TECHM	EQ	24-Feb-2022	1413.30	1370.50	1400.00	1330.00	1334.75	1333.00	1348.65	4108603	55410.63	199589	2064651	50.25
TECHNOE	EQ	24-Feb-2022	244.90	237.55	243.50	233.45	237.00	237.30	239.14	181172	433.25	4821	123509	68.17
TEGA	EQ	24-Feb-2022	438.00	406.00	429.45	397.00	399.00	399.85	413.78	313413	1296.84	19940	95817	30.57
TEJASNET	EQ	24-Feb-2022	419.40	400.05	405.50	398.45	398.45	398.45	399.83	341302	1364.64	5582	219133	64.21
TEMBO	EQ	24-Feb-2022	280.40	272.50	272.50	252.40	252.40	252.40	256.58	39336	100.93	1188	21622	54.97
TERASOFT	EQ	24-Feb-2022	50.50	50.00	50.00	42.05	42.15	42.90	45.27	105429	47.72	2009	62747	59.52
TEXINFRA	EQ	24-Feb-2022	60.25	59.00	60.25	57.40	59.00	58.85	58.79	157395	92.53	1386	127684	81.12
TEXMOPIPES	EQ	24-Feb-2022	77.00	71.10	76.40	69.30	69.30	69.35	71.52	358915	256.70	6928	214433	59.74
TEXRAIL	EQ	24-Feb-2022	33.00	31.95	32.35	29.10	29.40	29.50	30.62	2171725	665.07	8947	1105966	50.93
TFCILTD	EQ	24-Feb-2022	58.75	56.00	57.80	51.30	52.75	52.35	54.23	393622	213.47	5315	209665	53.27
TFL	EQ	24-Feb-2022	9.15	8.70	9.30	8.70	8.70	8.70	8.77	42116	3.70	161	22566	53.58
TGBHOTELS	EQ	24-Feb-2022	8.20	8.30	8.30	7.80	7.80	7.80	7.83	33026	2.59	94	31541	95.50
THANGAMAYL	EQ	24-Feb-2022	1122.85	1098.00	1098.00	1021.55	1048.90	1047.55	1077.10	6523	70.26	1080	4034	61.84
THEINVEST	EQ	24-Feb-2022	98.55	98.55	102.95	86.95	98.95	97.45	95.48	25578	24.42	776	14529	56.80
THEJO	SM	24-Feb-2022	1028.75	950.00	1025.00	912.25	953.00	957.90	971.06	7200	69.92	41	5700	79.17
THEMISMED	BE	24-Feb-2022	1050.00	1000.00	1012.00	997.50	997.50	997.50	998.98	8176	81.68	232	-	-
THERMAX	EQ	24-Feb-2022	1760.90	1725.00	1736.40	1651.00	1673.25	1680.95	1697.38	74334	1261.73	12274	27984	37.65
THOMASCOOK	EQ	24-Feb-2022	63.05	61.00	62.70	60.00	60.05	60.70	61.11	911828	557.26	7549	560764	61.50
THOMASCOTT	BE	24-Feb-2022	39.30	39.30	39.90	37.40	38.00	37.90	38.10	1011	0.39	25	-	-
THYROCARE	EQ	24-Feb-2022	874.80	860.00	907.95	850.00	855.00	862.00	877.25	162612	1426.51	10969	70009	43.05
TI	EQ	24-Feb-2022	68.00	65.05	66.30	64.60	64.60	64.60	65.24	282778	184.47	930	254622	90.04
TIDEWATER	EQ	24-Feb-2022	1321.85	1300.00	1312.00	1201.10	1215.00	1212.85	1240.29	37208	461.49	8014	19813	53.25
TIIL	EQ	24-Feb-2022	819.65	792.00	799.80	734.90	766.00	767.45	771.82	37912	292.61	2685	25585	67.49
TIINDIA	EQ	24-Feb-2022	1574.10	1519.70	1532.85	1478.50	1505.50	1507.80	1504.71	416257	6263.47	39504	297834	71.55
TIJARIA	BE	24-Feb-2022	6.70	7.00	7.00	6.40	6.40	6.40	6.48	21171	1.37	80	-	-
TIL	EQ	24-Feb-2022	118.40	113.50	114.50	104.05	105.90	105.40	107.76	37932	40.87	931	26544	69.98
TIMESCAN	SM	24-Feb-2022	96.55	85.20	93.45	81.00	82.10	81.70	85.74	46000	39.44	22	24000	52.17
TIMESGTY	EQ	24-Feb-2022	71.85	68.60	69.40	68.30	68.30	68.30	68.36	13441	9.19	214	11565	86.04
TIMETECHNO	EQ	24-Feb-2022	71.65	68.00	70.55	63.00	65.00	64.65	66.49	1360704	904.77	9870	619424	45.52
TIMKEN	EQ	24-Feb-2022	1995.00	1941.00	1978.55	1920.00	1921.00	1938.15	1957.82	80252	1571.19	7697	63399	79.00
TINPLATE	EQ	24-Feb-2022	331.60	320.00	323.90	300.00	303.85	301.60	312.16	832167	2597.72	26073	324473	38.99
TIPSINDLTD	BE	24-Feb-2022	1883.50	1789.35	1930.00	1789.35	1850.00	1833.90	1854.38	15157	281.07	1158	-	-
TIRUMALCHM	EQ	24-Feb-2022	225.50	215.90	220.00	200.60	203.00	202.50	209.23	930548	1946.96	16908	420007	45.14
TIRUPATI	SM	24-Feb-2022	71.90	75.45	75.45	75.45	75.45	75.45	75.45	6000	4.53	2	6000	100.00
TIRUPATIFL	EQ	24-Feb-2022	11.70	11.45	11.45	11.15	11.15	11.15	11.17	24860	2.78	174	19560	78.68
TITAN	EQ	24-Feb-2022	2495.70	2402.00	2466.00	2395.00	2405.00	2406.60	2419.56	1875086	45368.87	135683	850510	45.36
TMRVL	EQ	24-Feb-2022	16.25	14.10	16.10	14.10	14.95	14.75	14.92	211354	31.54	1334	118112	55.88
TNPETRO	EQ	24-Feb-2022	98.25	95.00	97.00	85.05	88.50	88.70	91.23	566486	516.82	10771	248085	43.79
TNPL	EQ	24-Feb-2022	132.40	127.50	127.90	118.20	120.00	122.05	122.80	608093	746.75	7605	306527	50.41
TNTELE	BE	24-Feb-2022	7.90	7.75	8.20	7.55	7.55	7.55	7.63	22590	1.72	155	-	-
TOKYOPLAST	EQ	24-Feb-2022	88.95	86.50	86.50	75.35	75.35	77.95	80.60	29502	23.78	690	18274	61.94
TORNTPHARM	EQ	24-Feb-2022	2738.15	2620.00	2766.70	2620.00	2690.20	2669.00	2712.74	413169	11208.19	44533	58103	14.06
TORNTPOWER	EQ	24-Feb-2022	474.35	463.00	468.20	433.00	444.90	444.05	454.59	725901	3299.91	15204	266225	36.68
TOTAL	BE	24-Feb-2022	76.90	75.00	75.00	73.10	73.10	73.10	73.44	14732	10.82	116	-	-
TOUCHWOOD	EQ	24-Feb-2022	98.40	95.60	97.90	85.05	87.05	88.00	89.32	13114	11.71	410	5439	41.47
TPLPLASTEH	EQ	24-Feb-2022	126.40	125.35	125.40	109.00	109.15	110.80	113.97	30155	34.37	730	23314	77.31
TREEHOUSE	BE	24-Feb-2022	9.25	9.10	9.65	8.80	9.20	9.15	8.99	17443	1.57	85	-	-
TREJHARA	EQ	24-Feb-2022	72.75	69.95	74.45	69.15	69.15	69.15	70.64	95063	67.15	1183	59719	62.82
TRENT	EQ	24-Feb-2022	1054.30	1016.10	1037.20	980.00	1033.00	1020.65	1021.81	633017	6468.23	27034	323009	51.03
TRF	EQ	24-Feb-2022	116.70	113.95	115.25	110.90	110.90	110.90	111.03	7260	8.06	194	6078	83.72
TRIDENT	BE	24-Feb-2022	52.75	50.15	51.00	50.15	50.15	50.15	50.18	5335129	2676.91	53713	-	-
TRIGYN	EQ	24-Feb-2022	137.85	128.05	138.00	120.05	124.80	122.15	129.09	687245	887.15	12983	273385	39.78
TRIL	EQ	24-Feb-2022	36.75	35.00	35.45	30.15	31.85	31.30	33.13	1129314	374.09	6317	604714	53.55
TRITURBINE	EQ	24-Feb-2022	179.65	173.00	176.45	158.25	161.85	160.60	166.70	402212	670.47	9840	136883	34.03
TRIVENI	EQ	24-Feb-2022	264.65	247.00	258.05	238.00	238.90	240.60	250.07	1065671	2664.94	24663	338413	31.76
TTKHLTCARE	EQ	24-Feb-2022	694.90	682.50	689.40	622.35	650.00	651.20	660.56	23173	153.07	1443	12642	54.55
TTKPRESTIG	EQ	24-Feb-2022	804.35	768.00	800.00	764.80	777.00	779.55	788.90	111277	877.86	10373	53229	47.83
TTL	EQ	24-Feb-2022	102.95	98.00	99.55	91.25	92.00	92.65	95.22	75660	72.04	2627	36356	48.05
TTML	BE	24-Feb-2022	124.05	117.85	117.85	117.85	117.85	117.85	117.85	384520	453.16	8124	-	-
TV18BRDCST	EQ	24-Feb-2022	61.20	57.00	59.00	53.50	54.25	54.30	56.29	14417097	8115.87	40402	6404820	44.43
TVSELECT	EQ	24-Feb-2022	211.65	202.10	206.25	189.00	189.50	190.90	197.68	178413	352.69	7217	77765	43.59
TVSMOTOR	EQ	24-Feb-2022	651.45	637.00	644.95	615.80	619.40	619.10	628.80	2115554	13302.64	58787	812069	38.39
TVSSRICHAK	EQ	24-Feb-2022	1903.00	1889.80	1889.80	1810.00	1838.00	1828.25	1838.66	10858	199.64	1126	7805	71.88
TVTODAY	EQ	24-Feb-2022	374.40	370.00	370.00	357.20	361.85	359.00	360.77	63559	229.30	3603	36190	56.94
TWL	EQ	24-Feb-2022	89.35	85.60	87.00	75.10	77.30	77.05	80.52	1076067	866.40	13071	517184	48.06
UBL	EQ	24-Feb-2022	1531.80	1500.00	1513.05	1451.10	1464.15	1464.55	1485.17	367659	5460.37	27435	164534	44.75
UCALFUEL	EQ	24-Feb-2022	122.35	118.00	119.90	110.00	112.00	110.90	114.27	57659	65.88	1951	34798	60.35
UCL	SM	24-Feb-2022	57.55	56.00	56.00	56.00	56.00	56.00	56.00	2000	1.12	1	2000	100.00
UCOBANK	EQ	24-Feb-2022	12.30	12.00	12.10	11.05	11.40	11.30	11.61	6042994	701.51	18081	2572819	42.58
UDAICEMENT	EQ	24-Feb-2022	31.20	29.85	30.55	28.20	29.00	28.80	29.22	425862	124.45	3215	298446	70.08
UFLEX	EQ	24-Feb-2022	525.50	509.00	509.35	487.00	488.00	488.80	498.64	233691	1165.28	11357	109985	47.06
UFO	EQ	24-Feb-2022	94.30	87.10	94.05	87.10	88.50	88.20	90.02	306782	276.16	6523	164639	53.67
UGARSUGAR	EQ	24-Feb-2022	45.20	42.00	44.80	40.75	40.75	41.00	42.47	861899	366.03	5402	379465	44.03
UGROCAP	EQ	24-Feb-2022	189.45	185.00	186.00	168.25	169.50	170.30	175.44	274272	481.18	10980	155078	56.54
UGROCAP	N1	24-Feb-2022	1004.03	1008.00	1011.80	1002.10	1002.12	1002.11	1004.21	232	2.33	9	168	72.41
UJAAS	BE	24-Feb-2022	4.55	4.35	4.35	4.35	4.35	4.35	4.35	276195	12.01	1112	-	-
UJJIVAN	EQ	24-Feb-2022	107.65	102.65	105.00	97.60	99.25	99.20	100.33	1192790	1196.72	13750	565609	47.42
UJJIVANSFB	EQ	24-Feb-2022	17.10	16.55	16.80	14.05	15.55	15.30	15.54	6086353	945.93	14344	3042877	50.00
ULTRACEMCO	EQ	24-Feb-2022	6780.20	6624.90	6649.15	6396.20	6402.00	6418.45	6545.44	610393	39952.89	84655	311690	51.06
UMANGDAIRY	EQ	24-Feb-2022	69.45	69.00	72.80	61.10	62.30	62.90	65.99	27556	18.18	1132	10975	39.83
UMESLTD	BE	24-Feb-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	106	0.00	2	-	-
UNICHEMLAB	EQ	24-Feb-2022	259.40	250.00	257.25	235.25	239.80	238.75	248.67	119230	296.49	5294	59761	50.12
UNIDT	EQ	24-Feb-2022	444.30	430.00	430.75	407.90	408.40	412.05	420.50	103836	436.63	7749	30159	29.04
UNIENTER	EQ	24-Feb-2022	124.85	118.05	124.75	115.70	116.80	117.10	120.31	26451	31.82	579	17150	64.84
UNIINFO	EQ	24-Feb-2022	28.40	29.00	29.00	27.00	27.00	27.00	27.41	1839	0.50	63	1449	78.79
UNIONBANK	EQ	24-Feb-2022	42.55	40.00	40.80	37.85	38.70	38.50	39.61	22843381	9047.93	39610	9717967	42.54
UNITECH	BZ	24-Feb-2022	2.60	2.50	2.55	2.50	2.50	2.50	2.50	739728	18.50	771	-	-
UNITEDPOLY	EQ	24-Feb-2022	38.60	40.50	40.50	40.50	40.50	40.50	40.50	11406	4.62	38	11406	100.00
UNITEDTEA	EQ	24-Feb-2022	325.00	329.40	329.40	286.05	292.20	294.55	306.09	3222	9.86	208	1710	53.07
UNIVASTU	EQ	24-Feb-2022	97.80	93.00	94.50	78.25	80.50	79.85	85.80	528188	453.17	6321	158142	29.94
UNIVCABLES	EQ	24-Feb-2022	145.90	143.00	145.15	130.75	132.00	131.65	137.06	42067	57.66	1164	27115	64.46
UNIVPHOTO	EQ	24-Feb-2022	822.55	785.00	785.00	781.45	781.45	781.45	781.68	630	4.92	39	630	100.00
UPL	EQ	24-Feb-2022	688.00	673.00	674.75	622.00	631.00	632.30	647.08	5453651	35289.41	132743	2920119	53.54
URJA	BE	24-Feb-2022	14.60	13.90	13.90	13.90	13.90	13.90	13.90	652466	90.69	6316	-	-
USHAMART	EQ	24-Feb-2022	91.95	85.00	91.75	84.55	85.55	85.45	88.07	1196160	1053.44	8913	704587	58.90
UTIAMC	EQ	24-Feb-2022	802.40	776.00	789.85	724.00	730.00	732.35	745.13	555617	4140.09	19759	442392	79.62
UTIBANKETF	EQ	24-Feb-2022	37.64	37.44	37.58	31.99	36.70	35.48	36.13	38107	13.77	326	28437	74.62
UTINEXT50	EQ	24-Feb-2022	42.32	42.03	43.08	39.80	40.00	39.97	40.48	128753	52.12	798	121550	94.41
UTINIFTETF	EQ	24-Feb-2022	1802.92	1800.00	1800.00	1710.00	1753.00	1723.14	1739.12	15096	262.54	721	13534	89.65
UTISENSETF	EQ	24-Feb-2022	602.86	584.05	610.00	575.00	609.00	577.92	583.47	12337	71.98	482	10350	83.89
UTISXN50	EQ	24-Feb-2022	47.55	48.97	48.97	45.30	45.30	45.45	45.91	4260	1.96	106	4204	98.69
UTTAMSTL	BE	24-Feb-2022	5.20	4.95	5.10	4.95	4.95	4.95	4.98	373143	18.57	741	-	-
UTTAMSUGAR	EQ	24-Feb-2022	200.50	188.50	195.50	182.00	185.00	183.30	189.00	185024	349.70	6716	53919	29.14
V2RETAIL	EQ	24-Feb-2022	147.60	143.05	147.30	140.00	140.05	140.15	143.37	43698	62.65	779	33371	76.37
VADILALIND	EQ	24-Feb-2022	1170.10	1157.00	1157.00	1105.20	1135.00	1133.40	1136.49	100933	1147.09	3228	70247	69.60
VAIBHAVGBL	EQ	24-Feb-2022	406.90	400.00	402.00	377.00	381.55	381.20	390.96	143167	559.72	13227	71508	49.95
VAISHALI	EQ	24-Feb-2022	55.90	52.95	55.70	47.30	48.25	48.85	52.31	936976	490.10	9405	348364	37.18
VAKRANGEE	EQ	24-Feb-2022	33.60	32.00	32.50	29.55	30.15	30.00	30.70	3581588	1099.48	19544	1866851	52.12
VALIANTORG	EQ	24-Feb-2022	876.10	870.00	878.00	791.00	809.50	800.10	824.57	79427	654.93	8994	41211	51.89
VARDHACRLC	EQ	24-Feb-2022	51.70	48.45	50.00	47.05	47.55	47.45	48.58	215233	104.55	2190	102921	47.82
VARDMNPOLY	EQ	24-Feb-2022	24.95	24.00	25.45	23.75	23.75	23.75	24.08	21773	5.24	221	17701	81.30
VARROC	EQ	24-Feb-2022	374.85	352.00	368.90	338.55	365.25	362.95	355.19	553108	1964.60	14208	245058	44.31
VASA	SZ	24-Feb-2022	7.05	7.05	7.05	7.05	7.05	7.05	7.05	4000	0.28	1	4000	100.00
VASCONEQ	EQ	24-Feb-2022	25.60	24.50	24.65	22.15	22.35	22.40	23.41	987397	231.14	3805	659930	66.84
VASWANI	EQ	24-Feb-2022	19.50	18.65	19.00	18.55	18.55	18.55	18.60	35216	6.55	270	31076	88.24
VBL	EQ	24-Feb-2022	921.65	885.00	907.35	879.65	885.00	884.65	887.42	580938	5155.34	41212	447066	76.96
VCL	SM	24-Feb-2022	126.00	120.00	125.00	119.70	119.70	119.70	121.10	10000	12.11	4	5000	50.00
VEDL	EQ	24-Feb-2022	352.20	342.00	351.45	335.70	341.20	338.05	342.47	13040748	44660.51	107831	3343401	25.64
VENKEYS	EQ	24-Feb-2022	1998.15	1911.00	1965.00	1896.95	1898.00	1898.45	1923.65	56643	1089.61	8623	26377	46.57
VENUSREM	EQ	24-Feb-2022	298.00	277.00	290.00	266.55	272.80	271.70	278.49	59963	166.99	3124	32205	53.71
VERTOZ	EQ	24-Feb-2022	98.65	87.80	94.00	86.10	89.90	87.75	90.04	96745	87.11	2985	51209	52.93
VESUVIUS	EQ	24-Feb-2022	1129.70	1125.00	1125.00	1003.10	1013.00	1023.95	1056.36	14037	148.28	1785	10135	72.20
VETO	EQ	24-Feb-2022	95.00	93.00	93.00	78.30	80.00	80.75	83.86	289327	242.63	5016	153612	53.09
VGUARD	EQ	24-Feb-2022	196.85	196.40	196.40	181.00	182.30	183.15	186.64	1201534	2242.55	32714	804582	66.96
VHL	EQ	24-Feb-2022	3618.30	3550.00	3559.75	3285.00	3300.10	3303.95	3386.99	2569	87.01	590	1340	52.16
VICEROY	BZ	24-Feb-2022	4.25	4.40	4.40	4.05	4.05	4.05	4.08	19495	0.79	53	-	-
VIDHIING	EQ	24-Feb-2022	361.65	350.60	361.65	336.10	340.00	342.05	349.03	68486	239.04	3322	44766	65.37
VIJAYA	EQ	24-Feb-2022	415.25	401.00	410.80	373.80	378.25	379.15	394.58	42806	168.91	4333	23876	55.78
VIJIFIN	BE	24-Feb-2022	3.95	3.80	3.80	3.80	3.80	3.80	3.80	65890	2.50	299	-	-
VIKASECO	BE	24-Feb-2022	5.60	5.35	5.35	5.35	5.35	5.35	5.35	1891337	101.19	4537	-	-
VIKASLIFE	BE	24-Feb-2022	5.25	5.10	5.15	5.00	5.00	5.00	5.02	8167477	410.23	12754	-	-
VIKASPROP	BE	24-Feb-2022	2.15	2.05	2.10	2.05	2.05	2.05	2.05	650294	13.33	1226	-	-
VIKASWSP	BE	24-Feb-2022	3.60	3.45	3.60	3.45	3.45	3.45	3.45	537526	18.57	587	-	-
VIMTALABS	EQ	24-Feb-2022	337.35	331.50	331.50	314.80	320.00	316.95	325.01	81677	265.46	4245	55330	67.74
VINATIORGA	EQ	24-Feb-2022	1797.80	1740.10	1779.40	1674.20	1702.00	1699.95	1722.75	74405	1281.82	13028	37038	49.78
VINDHYATEL	EQ	24-Feb-2022	1121.45	1102.00	1108.75	1038.70	1049.75	1047.75	1079.17	22838	246.46	3389	12860	56.31
VINEETLAB	EQ	24-Feb-2022	62.10	62.00	62.00	51.65	53.10	53.55	56.66	44410	25.16	837	27051	60.91
VINNY	SM	24-Feb-2022	75.90	72.15	72.15	72.15	72.15	72.15	72.15	6000	4.33	2	6000	100.00
VINYLINDIA	EQ	24-Feb-2022	243.70	230.10	234.05	218.80	222.10	221.70	227.17	143989	327.10	9210	55834	38.78
VIPCLOTHNG	BE	24-Feb-2022	22.65	21.55	22.00	21.55	21.55	21.55	21.57	123631	26.67	433	-	-
VIPIND	EQ	24-Feb-2022	654.25	634.00	652.90	610.85	617.00	617.70	635.61	628383	3994.10	27377	158706	25.26
VIPULLTD	EQ	24-Feb-2022	19.00	19.40	19.40	17.10	17.10	17.10	17.26	108447	18.71	325	98784	91.09
VISAKAIND	EQ	24-Feb-2022	598.80	584.00	584.95	534.05	535.50	539.40	558.97	106728	596.58	6732	69840	65.44
VISASTEEL	EQ	24-Feb-2022	14.05	13.80	13.80	13.35	13.35	13.35	13.42	27514	3.69	443	23163	84.19
VISESHINFO	BE	24-Feb-2022	1.35	1.30	1.30	1.30	1.30	1.30	1.30	8068764	104.89	12398	-	-
VISHAL	EQ	24-Feb-2022	115.35	115.50	115.50	103.85	103.85	103.85	104.59	901227	942.56	3535	681412	75.61
VISHNU	BE	24-Feb-2022	1299.95	1250.00	1250.00	1235.00	1235.00	1235.00	1238.51	10199	126.32	400	-	-
VISHWARAJ	EQ	24-Feb-2022	21.55	20.30	21.00	19.40	19.60	19.65	20.17	3014363	608.14	8476	1787487	59.30
VIVIDHA	BE	24-Feb-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	335988	5.71	948	-	-
VIVIMEDLAB	EQ	24-Feb-2022	18.70	17.20	18.25	15.80	16.20	16.20	16.71	643497	107.55	3064	416954	64.80
VIVO	SM	24-Feb-2022	181.00	171.95	171.95	171.95	171.95	171.95	171.95	3200	5.50	2	3200	100.00
VLSFINANCE	EQ	24-Feb-2022	170.05	164.00	166.95	153.05	154.00	153.40	157.75	84503	133.30	2082	54267	64.22
VMARCIND	SM	24-Feb-2022	37.80	36.10	36.10	32.40	32.40	32.40	34.70	27000	9.37	9	21000	77.78
VMART	EQ	24-Feb-2022	3396.90	3330.00	3405.80	3200.00	3305.00	3306.75	3304.97	21134	698.47	12781	11333	53.62
VOLTAMP	EQ	24-Feb-2022	1930.35	1860.30	1897.65	1847.65	1881.50	1870.65	1869.33	15680	293.11	2260	11048	70.46
VOLTAS	EQ	24-Feb-2022	1238.95	1209.05	1224.95	1182.00	1203.50	1196.90	1202.98	1490663	17932.43	68816	730839	49.03
VRLLOG	EQ	24-Feb-2022	454.20	432.30	447.00	405.00	407.00	416.90	431.64	211558	913.18	12724	80572	38.09
VSSL	EQ	24-Feb-2022	234.80	230.00	240.20	225.00	226.10	228.10	231.18	130602	301.92	4990	72988	55.89
VSTIND	EQ	24-Feb-2022	2990.40	2940.00	2973.70	2850.15	2890.00	2887.25	2911.89	6746	196.44	2058	4393	65.12
VSTTILLERS	EQ	24-Feb-2022	2548.45	2445.00	2547.70	2420.00	2505.00	2510.30	2491.29	10959	273.02	2602	7456	68.04
VTL	EQ	24-Feb-2022	2586.65	2548.90	2548.90	2433.00	2450.00	2449.15	2503.54	177075	4433.14	25540	96563	54.53
WABAG	EQ	24-Feb-2022	305.20	294.65	297.00	282.05	282.95	283.80	290.29	448320	1301.43	15434	229262	51.14
WABCOINDIA	EQ	24-Feb-2022	7796.90	7754.95	7974.50	7458.30	7465.05	7496.50	7715.76	6654	513.41	2664	2637	39.63
WALCHANNAG	EQ	24-Feb-2022	52.85	51.50	52.00	44.00	45.55	45.55	47.21	578073	272.92	5116	302149	52.27
WALPAR	SM	24-Feb-2022	28.95	27.55	27.55	27.55	27.55	27.55	27.55	2000	0.55	1	2000	100.00
WANBURY	BE	24-Feb-2022	86.75	86.00	86.00	82.45	83.30	83.15	83.50	58031	48.46	105	-	-
WATERBASE	EQ	24-Feb-2022	92.30	90.95	90.95	81.50	82.00	82.65	85.37	111963	95.58	3048	62682	55.98
WEALTH	BE	24-Feb-2022	255.15	242.40	267.90	242.40	242.40	242.40	243.47	2412	5.87	14	-	-
WEBELSOLAR	EQ	24-Feb-2022	93.35	88.70	90.75	88.70	88.70	88.70	88.99	220209	195.95	2617	140087	63.62
WEIZMANIND	EQ	24-Feb-2022	62.05	62.00	62.00	58.95	58.95	58.95	59.31	18403	10.92	1273	15786	85.78
WELCORP	EQ	24-Feb-2022	147.00	142.00	143.90	136.05	136.95	137.20	139.83	767653	1073.40	7992	365677	47.64
WELENT	EQ	24-Feb-2022	85.85	78.40	84.80	75.60	78.70	76.80	79.16	331528	262.43	7083	179962	54.28
WELINV	EQ	24-Feb-2022	286.15	286.65	294.00	253.15	254.00	259.90	277.03	6120	16.95	376	2680	43.79
WELSPUNIND	EQ	24-Feb-2022	112.30	109.00	109.00	100.55	102.45	102.20	105.22	1504768	1583.37	20796	655059	43.53
WENDT	EQ	24-Feb-2022	4953.95	4876.00	4953.95	4746.20	4840.00	4778.35	4797.05	388	18.61	180	269	69.33
WESTLIFE	EQ	24-Feb-2022	473.05	467.95	472.00	450.35	464.00	461.35	462.39	159562	737.79	9256	105423	66.07
WFL	BE	24-Feb-2022	184.00	174.80	190.50	174.80	174.80	174.80	175.79	881	1.55	17	-	-
WHEELS	EQ	24-Feb-2022	623.90	611.00	615.00	585.00	587.00	588.00	601.62	20732	124.73	1349	13942	67.25
WHIRLPOOL	EQ	24-Feb-2022	1650.35	1615.00	1650.35	1576.00	1635.00	1624.10	1610.25	283594	4566.56	17644	153329	54.07
WILLAMAGOR	EQ	24-Feb-2022	22.80	21.95	23.20	20.75	20.75	20.85	21.33	15079	3.22	135	11125	73.78
WINDLAS	EQ	24-Feb-2022	255.45	250.00	253.95	232.75	240.85	238.95	240.61	59102	142.20	3880	33982	57.50
WINDMACHIN	EQ	24-Feb-2022	38.85	37.05	37.70	35.00	35.00	35.00	35.95	139413	50.12	947	99763	71.56
WINPRO	EQ	24-Feb-2022	6.90	6.85	7.00	6.60	6.60	6.60	6.66	253443	16.88	805	172252	67.96
WIPL	BE	24-Feb-2022	61.95	61.95	64.90	59.00	59.05	59.05	59.40	3510	2.08	17	-	-
WIPRO	EQ	24-Feb-2022	567.10	548.00	556.90	531.15	538.30	537.15	544.12	13476944	73330.31	245211	6519106	48.37
WOCKPHARMA	EQ	24-Feb-2022	376.40	365.00	370.00	325.30	328.00	329.10	343.03	797684	2736.31	26190	287941	36.10
WONDERLA	EQ	24-Feb-2022	232.65	226.95	230.00	215.10	219.00	216.45	221.47	183464	406.31	8691	95477	52.04
WORTH	EQ	24-Feb-2022	107.85	104.50	105.00	93.05	95.95	95.60	99.91	68318	68.25	871	38107	55.78
WSTCSTPAPR	EQ	24-Feb-2022	239.60	234.00	236.05	217.00	217.00	218.00	227.72	332537	757.26	10095	157672	47.41
XCHANGING	EQ	24-Feb-2022	89.05	84.00	86.55	79.00	80.20	80.00	82.14	499516	410.30	10204	227193	45.48
XELPMOC	EQ	24-Feb-2022	305.05	285.65	294.85	283.00	287.00	286.85	287.64	57675	165.90	3107	35553	61.64
XPROINDIA	BE	24-Feb-2022	959.65	911.70	939.40	911.70	911.70	911.80	916.26	14866	136.21	1062	-	-
YAARI	EQ	24-Feb-2022	65.15	60.00	62.90	56.10	56.50	57.05	58.54	1139338	666.94	6424	677255	59.44
YESBANK	EQ	24-Feb-2022	13.85	13.45	13.65	12.50	12.55	12.60	13.12	172480925	22629.41	110593	72330178	41.94
YUKEN	EQ	24-Feb-2022	529.90	539.70	550.05	481.55	539.50	542.60	532.87	16101	85.80	571	10622	65.97
ZEEL	EQ	24-Feb-2022	240.20	230.00	233.90	218.85	222.55	221.20	226.16	21321440	48221.25	124717	7146763	33.52
ZEELEARN	EQ	24-Feb-2022	13.60	13.20	13.20	12.00	12.00	12.10	12.55	2830975	355.25	5111	1855829	65.55
ZEEMEDIA	EQ	24-Feb-2022	15.80	15.05	15.05	15.05	15.05	15.05	15.05	305730	46.01	1232	305730	100.00
ZENITHEXPO	EQ	24-Feb-2022	73.90	71.05	75.60	66.55	66.55	69.50	71.23	1919	1.37	95	886	46.17
ZENSARTECH	EQ	24-Feb-2022	343.90	328.00	336.50	313.35	316.50	316.55	326.51	1482680	4841.06	35947	758214	51.14
ZENTEC	EQ	24-Feb-2022	197.55	192.30	192.30	187.70	187.70	187.70	188.83	191176	361.00	6045	134683	70.45
ZODIAC	BE	24-Feb-2022	91.70	87.15	87.15	87.15	87.15	87.15	87.15	2559	2.23	102	-	-
ZODIACLOTH	EQ	24-Feb-2022	102.20	99.10	100.75	92.65	93.70	94.05	95.60	49930	47.73	1125	28106	56.29
ZOMATO	EQ	24-Feb-2022	84.15	78.65	81.50	78.10	78.65	78.50	79.78	22035319	17579.68	117305	6337560	28.76
ZOTA	EQ	24-Feb-2022	317.00	314.95	314.95	292.00	301.00	297.75	300.03	80499	241.52	1935	47486	58.99
ZUARI	EQ	24-Feb-2022	126.90	123.00	123.00	110.50	111.95	111.40	117.22	153139	179.50	4102	73305	47.87
ZUARIGLOB	EQ	24-Feb-2022	160.90	159.00	159.00	144.05	150.50	149.55	152.32	131473	200.26	4414	70291	53.46
ZYDUSWELL	EQ	24-Feb-2022	1518.55	1481.00	1525.00	1431.00	1485.05	1482.35	1464.22	76794	1124.44	10602	48365	62.98