nse-sec-bhavdata-full-2022-06-23.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	23-Jun-2022	63.70	64.80	65.90	63.55	65.40	65.35	64.91	102288	66.39	1832	49460	48.35
21STCENMGM	EQ	23-Jun-2022	23.25	23.70	23.70	23.70	23.70	23.70	23.70	280	0.07	6	280	100.00
3IINFOLTD	EQ	23-Jun-2022	39.60	40.50	40.50	39.30	39.45	39.60	39.81	211938	84.37	2590	136144	64.24
3MINDIA	EQ	23-Jun-2022	19764.85	19898.85	20380.00	19625.00	20250.00	20300.30	19981.82	3103	620.04	1771	626	20.17
3PLAND	EQ	23-Jun-2022	14.00	13.35	14.65	13.35	14.30	14.25	13.86	4390	0.61	32	1628	37.08
5PAISA	EQ	23-Jun-2022	287.50	297.00	297.00	280.00	281.35	282.70	287.82	8134	23.41	520	3626	44.58
63MOONS	EQ	23-Jun-2022	158.50	159.00	166.40	157.10	166.40	166.40	164.65	107266	176.61	1881	35203	32.82
667GS2050	GS	23-Jun-2022	92.50	92.89	92.90	92.89	92.90	92.89	92.90	2724	2.53	6	2721	99.89
676GS2061	GS	23-Jun-2022	91.00	95.50	95.50	95.50	95.50	95.50	95.50	5	0.00	1	5	100.00
695GS2061	GS	23-Jun-2022	93.00	93.00	93.00	92.35	92.35	92.35	92.84	2951	2.74	11	2951	100.00
699GS2051	GS	23-Jun-2022	92.45	92.45	93.00	92.20	92.50	92.50	92.30	2055	1.90	16	2055	100.00
754GS2036	GS	23-Jun-2022	99.60	99.75	99.85	99.75	99.85	99.85	99.80	1000	1.00	2	1000	100.00
A2ZINFRA	EQ	23-Jun-2022	9.90	9.75	10.30	9.65	10.20	10.10	10.03	115177	11.55	460	76088	66.06
AAATECH	SM	23-Jun-2022	68.00	70.90	70.90	70.90	70.90	70.90	70.90	6000	4.25	1	6000	100.00
AAKASH	EQ	23-Jun-2022	17.70	17.30	17.30	16.85	16.85	16.85	16.96	173858	29.48	454	96185	55.32
AAREYDRUGS	EQ	23-Jun-2022	31.45	32.45	34.20	31.40	32.40	32.40	32.59	32376	10.55	354	12731	39.32
AARON	EQ	23-Jun-2022	111.90	112.05	113.05	110.65	110.70	111.60	111.70	2463	2.75	163	1474	59.85
AARTIDRUGS	EQ	23-Jun-2022	381.10	383.00	390.05	378.00	388.00	387.90	383.65	54649	209.66	3939	18914	34.61
AARTIIND	EQ	23-Jun-2022	690.75	693.00	704.95	687.25	702.60	703.75	696.64	590419	4113.12	15200	252570	42.78
AARTISURF	EQ	23-Jun-2022	617.55	620.00	639.40	615.00	629.25	621.25	628.42	5612	35.27	760	2833	50.48
AARVEEDEN	EQ	23-Jun-2022	19.35	18.20	19.75	18.00	19.50	19.40	19.06	980	0.19	50	424	43.27
AARVI	EQ	23-Jun-2022	87.05	87.90	89.00	84.60	87.95	87.50	87.16	5711	4.98	117	4083	71.49
AAVAS	EQ	23-Jun-2022	1894.40	1922.85	2000.00	1905.35	1994.00	1986.30	1978.07	99627	1970.69	13983	37720	37.86
ABAN	EQ	23-Jun-2022	43.10	43.70	44.40	42.80	43.90	43.35	43.41	74859	32.50	1964	35686	47.67
ABB	EQ	23-Jun-2022	2215.95	2233.00	2310.00	2213.65	2267.00	2290.75	2277.46	292754	6667.34	22313	180179	61.55
ABBOTINDIA	EQ	23-Jun-2022	17958.80	17925.00	18105.00	17810.00	17947.80	18039.60	17947.01	14917	2677.15	5129	3325	22.29
ABCAPITAL	EQ	23-Jun-2022	89.05	89.75	90.45	87.95	89.30	89.50	89.50	1771338	1585.36	9524	499210	28.18
ABFRL	EQ	23-Jun-2022	232.20	233.80	240.35	228.50	236.05	236.50	237.01	2403349	5696.19	25350	650963	27.09
ABMINTLLTD	BE	23-Jun-2022	77.90	81.60	81.60	74.10	80.25	80.25	81.55	282	0.23	7	-	-
ABSLAMC	EQ	23-Jun-2022	401.00	411.00	412.70	399.00	404.00	404.50	402.29	217542	875.16	4611	163068	74.96
ABSLBANETF	EQ	23-Jun-2022	32.89	33.49	33.50	32.77	33.05	33.25	33.16	1096	0.36	121	721	65.78
ABSLNN50ET	EQ	23-Jun-2022	36.68	36.07	37.37	36.07	36.88	36.91	37.05	411	0.15	47	283	68.86
ACC	EQ	23-Jun-2022	2062.30	2062.10	2097.85	2062.10	2095.00	2090.40	2083.18	149241	3108.96	12707	37508	25.13
ACCELYA	EQ	23-Jun-2022	854.75	853.00	868.65	845.80	857.00	858.20	856.64	2462	21.09	445	1430	58.08
ACCORD	SM	23-Jun-2022	27.30	25.95	25.95	25.95	25.95	25.95	25.95	2000	0.52	1	2000	100.00
ACCURACY	EQ	23-Jun-2022	219.85	221.90	224.80	214.00	215.95	216.30	219.58	36150	79.38	2078	16226	44.89
ACE	EQ	23-Jun-2022	211.95	208.65	216.05	208.65	213.00	213.20	213.06	220004	468.74	9220	61917	28.14
ACEINTEG	SM	23-Jun-2022	30.10	31.60	31.60	31.60	31.60	31.60	31.60	36000	11.38	7	36000	100.00
ACRYSIL	EQ	23-Jun-2022	486.60	501.00	557.00	493.00	529.00	536.30	538.11	771373	4150.85	43716	109679	14.22
ADANIENT	EQ	23-Jun-2022	2089.20	2105.00	2128.00	2080.00	2114.20	2110.35	2105.96	1026783	21623.60	36051	130277	12.69
ADANIGREEN	EQ	23-Jun-2022	1736.10	1750.00	1809.90	1732.00	1795.00	1796.75	1782.16	1485891	26480.94	71228	443449	29.84
ADANIPORTS	EQ	23-Jun-2022	668.30	672.70	683.30	666.20	676.00	675.30	674.95	2762533	18645.60	48264	319096	11.55
ADANIPOWER	EQ	23-Jun-2022	247.30	249.05	258.70	247.50	253.00	252.60	253.72	8083950	20510.65	75821	2907558	35.97
ADANITRANS	EQ	23-Jun-2022	2122.35	2148.00	2168.00	2081.00	2085.90	2105.00	2118.74	463028	9810.34	16884	318040	68.69
ADFFOODS	EQ	23-Jun-2022	663.00	660.60	699.95	658.05	690.00	694.40	683.01	3184	21.75	512	1396	43.84
ADL	BE	23-Jun-2022	57.35	54.80	59.70	54.80	58.55	56.55	56.46	339	0.19	15	-	-
ADORWELD	EQ	23-Jun-2022	612.85	615.35	639.85	606.35	623.10	630.20	621.86	4802	29.86	1002	2360	49.15
ADROITINFO	EQ	23-Jun-2022	12.75	14.00	14.00	14.00	14.00	14.00	14.00	64291	9.00	102	63983	99.52
ADSL	EQ	23-Jun-2022	118.05	119.90	123.20	116.55	121.50	120.30	120.11	114854	137.95	3679	42789	37.26
ADVANIHOTR	EQ	23-Jun-2022	62.20	63.40	64.75	62.25	63.40	63.10	63.64	8809	5.61	314	4270	48.47
ADVENZYMES	EQ	23-Jun-2022	267.95	267.95	272.00	265.05	266.35	267.35	268.15	31671	84.93	1953	16531	52.20
AEGISCHEM	EQ	23-Jun-2022	204.50	204.05	206.95	201.50	204.10	203.55	204.11	252895	516.18	9262	87494	34.60
AETHER	EQ	23-Jun-2022	768.95	770.00	782.65	757.15	766.00	761.45	768.73	59564	457.89	4849	24184	40.60
AFFLE	EQ	23-Jun-2022	980.70	975.50	1025.00	975.50	1014.00	1016.25	1010.62	401596	4058.61	27674	116805	29.09
AGARIND	EQ	23-Jun-2022	429.50	429.50	435.05	420.00	426.00	427.55	429.27	28667	123.06	1603	15414	53.77
AGI	EQ	23-Jun-2022	191.40	192.90	195.60	187.25	192.00	193.35	193.09	60431	116.69	4135	24643	40.78
AGRITECH	EQ	23-Jun-2022	66.50	65.20	68.95	65.20	67.95	67.70	68.27	3942	2.69	120	2837	71.97
AGROPHOS	EQ	23-Jun-2022	36.40	34.60	34.60	34.60	34.60	34.60	34.60	15238	5.27	211	15238	100.00
AGSTRA	EQ	23-Jun-2022	68.90	68.90	78.40	68.75	74.40	74.60	75.11	778011	584.37	16056	205905	26.47
AHLADA	EQ	23-Jun-2022	77.95	78.05	79.00	76.00	77.50	77.30	77.59	6843	5.31	201	4361	63.73
AHLEAST	EQ	23-Jun-2022	220.50	219.90	224.00	212.90	223.00	221.15	220.26	2153	4.74	287	844	39.20
AHLUCONT	EQ	23-Jun-2022	389.10	394.50	407.00	387.20	400.10	397.25	393.85	9654	38.02	1108	4398	45.56
AIAENG	EQ	23-Jun-2022	2096.15	2107.10	2167.00	2091.85	2136.00	2126.00	2113.66	114408	2418.19	16420	63318	55.34
AIRAN	EQ	23-Jun-2022	19.25	19.65	19.75	19.30	19.70	19.65	19.54	152797	29.86	1386	97611	63.88
AIROLAM	EQ	23-Jun-2022	61.85	61.85	67.00	59.10	63.40	62.70	63.99	14464	9.26	225	4109	28.41
AIRTELPP	E1	23-Jun-2022	280.00	280.00	291.65	280.00	286.50	286.10	288.76	440470	1271.92	3341	402765	91.44
AJANTPHARM	EQ	23-Jun-2022	1214.80	1229.60	1233.70	1186.00	1215.00	1219.10	1203.06	180646	2173.29	16596	123217	68.21
AJMERA	EQ	23-Jun-2022	220.65	223.70	224.90	218.20	219.20	221.05	221.63	27531	61.02	7041	5865	21.30
AJOONI	EQ	23-Jun-2022	43.95	46.35	46.65	44.15	46.00	45.55	44.88	19009	8.53	254	4710	24.78
AJRINFRA	EQ	23-Jun-2022	1.45	1.45	1.50	1.40	1.45	1.45	1.44	1366440	19.69	514	523227	38.29
AKASH	EQ	23-Jun-2022	27.85	28.00	28.90	26.55	26.75	26.80	27.22	60865	16.57	507	39315	64.59
AKG	EQ	23-Jun-2022	28.45	29.00	29.95	28.50	28.75	28.95	29.15	6702	1.95	95	3294	49.15
AKSHAR	EQ	23-Jun-2022	82.70	84.50	84.50	80.45	82.90	82.05	83.01	244465	202.93	431	233428	95.49
AKSHARCHEM	EQ	23-Jun-2022	242.15	242.10	268.00	242.10	267.00	263.10	258.92	16165	41.85	1388	7614	47.10
AKSHOPTFBR	EQ	23-Jun-2022	8.35	8.45	8.95	8.40	8.75	8.65	8.69	164733	14.31	522	99084	60.15
AKZOINDIA	EQ	23-Jun-2022	1785.70	1788.95	1788.95	1757.45	1773.00	1775.05	1771.64	4179	74.04	1256	2590	61.98
ALANKIT	EQ	23-Jun-2022	10.70	10.75	10.95	10.50	10.50	10.65	10.75	139733	15.02	602	78591	56.24
ALBERTDAVD	EQ	23-Jun-2022	501.20	507.90	507.90	495.15	505.00	501.15	501.21	1389	6.96	194	831	59.83
ALEMBICLTD	EQ	23-Jun-2022	59.05	58.20	60.55	58.20	59.05	59.55	59.92	74811	44.83	1422	48923	65.40
ALICON	EQ	23-Jun-2022	610.50	614.90	623.30	604.90	615.00	614.40	613.81	5248	32.21	323	3284	62.58
ALKALI	EQ	23-Jun-2022	75.05	77.25	77.25	74.15	75.00	74.95	75.18	3651	2.74	75	1994	54.62
ALKEM	EQ	23-Jun-2022	2980.00	2960.00	3045.85	2960.00	3045.00	3034.45	3021.56	78540	2373.13	6588	36067	45.92
ALKYLAMINE	EQ	23-Jun-2022	2612.40	2612.00	2644.25	2601.00	2616.00	2608.55	2620.05	10412	272.80	3139	4012	38.53
ALLCARGO	EQ	23-Jun-2022	283.50	285.50	287.90	275.60	279.00	278.40	279.38	356488	995.95	18132	121551	34.10
ALLSEC	EQ	23-Jun-2022	430.30	443.70	489.90	435.00	435.00	437.35	459.73	106855	491.24	7379	22563	21.12
ALMONDZ	EQ	23-Jun-2022	87.95	89.85	89.85	86.60	88.60	88.00	87.95	12144	10.68	315	9528	78.46
ALOKINDS	BE	23-Jun-2022	20.05	20.10	20.20	19.80	19.90	19.90	20.01	1186980	237.52	2773	-	-
ALPA	EQ	23-Jun-2022	53.20	55.20	56.10	51.45	56.00	54.55	54.18	37516	20.33	625	20411	54.41
ALPHAGEO	EQ	23-Jun-2022	269.90	276.00	276.00	266.40	267.60	268.90	268.85	4306	11.58	256	1967	45.68
ALPSINDUS	BE	23-Jun-2022	3.05	2.90	2.90	2.90	2.90	2.90	2.90	3000	0.09	1	-	-
AMARAJABAT	EQ	23-Jun-2022	452.65	454.90	459.00	449.00	458.75	458.20	454.75	334067	1519.17	9642	76753	22.98
AMBANIORG	SM	23-Jun-2022	105.45	110.70	110.70	101.30	104.00	104.00	104.15	54000	56.24	4	54000	100.00
AMBER	EQ	23-Jun-2022	2094.50	2100.50	2136.00	2085.55	2107.65	2115.50	2113.64	44854	948.05	7145	13193	29.41
AMBICAAGAR	EQ	23-Jun-2022	21.30	21.30	22.00	21.30	21.40	21.45	21.57	8277	1.79	95	4448	53.74
AMBIKCO	EQ	23-Jun-2022	1449.95	1461.00	1461.00	1396.00	1409.90	1416.35	1428.55	16263	232.33	3681	5441	33.46
AMBUJACEM	EQ	23-Jun-2022	357.95	358.40	362.00	358.05	359.00	358.95	359.56	2799410	10065.52	20350	1741242	62.20
AMDIND	EQ	23-Jun-2022	42.05	42.00	42.60	40.80	41.40	41.25	41.70	33039	13.78	447	16949	51.30
AMIORG	EQ	23-Jun-2022	853.05	846.40	871.80	843.95	857.50	862.25	860.82	53158	457.60	5117	12383	23.29
AMJLAND	EQ	23-Jun-2022	24.70	25.75	25.80	24.55	24.80	24.85	25.05	6225	1.56	71	4309	69.22
AMRUTANJAN	EQ	23-Jun-2022	784.70	788.65	791.00	775.00	785.00	781.30	782.73	11272	88.23	1977	4938	43.81
ANANDRATHI	EQ	23-Jun-2022	628.85	637.85	640.50	628.00	639.10	639.65	634.48	10766	68.31	1059	4837	44.93
ANANTRAJ	EQ	23-Jun-2022	46.95	47.50	51.00	47.05	50.45	50.25	49.64	920286	456.85	5104	448966	48.79
ANDHRAPAP	EQ	23-Jun-2022	286.05	295.00	298.00	286.45	295.35	295.00	292.16	6833	19.96	598	3883	56.83
ANDHRSUGAR	EQ	23-Jun-2022	117.50	119.00	123.40	117.50	120.60	120.85	121.37	161133	195.57	5303	58896	36.55
ANDREWYU	EQ	23-Jun-2022	19.45	19.50	20.55	19.50	19.50	19.60	19.94	80619	16.07	550	31738	39.37
ANGELONE	EQ	23-Jun-2022	1148.45	1148.00	1184.80	1135.55	1141.05	1142.40	1156.49	698407	8076.99	24281	83696	11.98
ANIKINDS	EQ	23-Jun-2022	26.40	26.85	27.70	26.30	27.65	27.00	27.11	19472	5.28	342	7421	38.11
ANKITMETAL	BE	23-Jun-2022	6.90	7.20	7.20	6.70	7.15	7.00	7.01	63179	4.43	357	-	-
ANMOL	EQ	23-Jun-2022	155.80	162.95	162.95	156.50	157.10	157.40	158.60	1016	1.61	137	266	26.18
ANSALAPI	EQ	23-Jun-2022	11.50	11.20	12.05	11.20	12.05	12.05	11.87	147919	17.55	150	131311	88.77
ANSALHSG	EQ	23-Jun-2022	6.45	6.50	6.95	6.50	6.75	6.65	6.69	156142	10.44	429	76349	48.90
ANTGRAPHIC	BE	23-Jun-2022	1.05	1.10	1.10	1.00	1.05	1.10	1.05	243282	2.56	299	-	-
ANUP	EQ	23-Jun-2022	668.80	678.00	686.35	669.45	686.00	683.75	679.55	7619	51.77	951	4346	57.04
ANURAS	EQ	23-Jun-2022	587.65	595.00	600.75	580.85	593.00	595.20	592.98	58901	349.27	4424	28195	47.87
APARINDS	EQ	23-Jun-2022	918.10	925.00	937.50	891.30	917.00	919.20	914.70	204425	1869.88	11993	46446	22.72
APCL	EQ	23-Jun-2022	212.10	209.05	218.00	209.05	212.40	216.45	213.29	4097	8.74	244	2784	67.95
APCOTEXIND	EQ	23-Jun-2022	562.45	557.00	595.00	557.00	594.00	588.60	582.18	106121	617.82	7392	25574	24.10
APEX	EQ	23-Jun-2022	239.05	243.00	243.00	237.50	240.30	239.70	240.09	12633	30.33	738	6577	52.06
APLAPOLLO	EQ	23-Jun-2022	851.50	855.80	877.75	850.05	866.00	866.15	863.76	201026	1736.38	14489	102931	51.20
APLLTD	EQ	23-Jun-2022	718.70	717.40	730.00	715.15	726.20	724.75	722.84	48780	352.60	2700	18489	37.90
APOLLO	EQ	23-Jun-2022	116.65	118.50	120.65	116.65	118.40	117.75	118.50	21828	25.87	892	10557	48.36
APOLLOHOSP	EQ	23-Jun-2022	3787.75	3761.80	3857.00	3723.15	3845.00	3850.50	3783.55	646244	24450.98	53722	240644	37.24
APOLLOPIPE	EQ	23-Jun-2022	416.45	420.60	422.50	410.00	416.80	411.65	416.10	29043	120.85	2534	17430	60.01
APOLLOTYRE	EQ	23-Jun-2022	179.55	179.50	184.30	174.40	179.55	179.40	178.48	5974789	10663.85	34356	2372109	39.70
APOLSINHOT	EQ	23-Jun-2022	600.00	600.35	609.65	579.75	580.00	581.65	586.46	2348	13.77	104	2212	94.21
APTECHT	EQ	23-Jun-2022	213.85	215.50	218.70	211.20	214.50	213.80	214.67	80690	173.22	4446	14998	18.59
APTUS	EQ	23-Jun-2022	244.50	247.00	257.55	243.45	256.05	254.90	251.83	158296	398.64	6810	88675	56.02
ARCHIDPLY	EQ	23-Jun-2022	47.25	48.50	48.50	45.55	47.15	46.60	46.96	17012	7.99	430	7323	43.05
ARCHIES	EQ	23-Jun-2022	14.60	14.85	14.85	14.10	14.40	14.25	14.34	35975	5.16	245	22173	61.63
ARENTERP	EQ	23-Jun-2022	29.65	28.70	32.60	27.20	32.50	30.65	30.58	6234	1.91	209	3308	53.06
ARIES	EQ	23-Jun-2022	115.45	118.90	118.90	113.50	115.00	114.65	115.17	6826	7.86	326	3100	45.41
ARIHANTCAP	EQ	23-Jun-2022	75.75	77.35	79.00	75.00	77.60	77.50	77.18	32180	24.84	527	14780	45.93
ARIHANTSUP	EQ	23-Jun-2022	121.15	122.95	128.75	120.00	122.30	123.85	123.40	98204	121.18	1787	29645	30.19
ARMANFIN	EQ	23-Jun-2022	1014.35	1016.50	1075.00	1016.50	1041.00	1041.45	1041.36	8277	86.19	1071	4663	56.34
AROGRANITE	EQ	23-Jun-2022	37.05	39.00	39.00	36.30	36.85	36.90	36.97	20299	7.50	387	9319	45.91
ARROWGREEN	EQ	23-Jun-2022	85.70	85.70	86.05	83.00	83.25	83.65	84.10	4975	4.18	163	3022	60.74
ARSHIYA	EQ	23-Jun-2022	14.50	14.80	15.30	14.35	14.70	14.80	14.85	146333	21.73	851	107439	73.42
ARSSINFRA	BE	23-Jun-2022	23.00	23.85	24.15	22.25	23.00	22.40	23.13	10515	2.43	59	-	-
ARTEMISMED	EQ	23-Jun-2022	40.15	39.35	40.65	39.15	40.20	39.95	39.86	30484	12.15	317	22741	74.60
ARTNIRMAN	EQ	23-Jun-2022	63.25	62.45	65.95	62.20	62.20	62.65	63.17	1815	1.15	35	1225	67.49
ARVEE	EQ	23-Jun-2022	66.20	65.50	68.90	62.90	68.00	66.35	64.77	2126	1.38	49	1262	59.36
ARVIND	EQ	23-Jun-2022	85.35	86.00	86.80	83.80	84.15	84.65	85.42	458098	391.32	5356	141133	30.81
ARVINDFASN	EQ	23-Jun-2022	243.30	243.30	248.50	242.20	245.00	246.45	245.43	40005	98.18	3990	24411	61.02
ARVSMART	EQ	23-Jun-2022	157.15	156.95	166.40	156.45	165.95	165.30	160.84	30467	49.00	473	20565	67.50
ASAHIINDIA	EQ	23-Jun-2022	498.50	493.70	508.90	476.00	490.00	487.40	491.76	526757	2590.36	20616	107448	20.40
ASAHISONG	EQ	23-Jun-2022	270.85	280.00	280.00	270.00	272.50	272.90	272.17	9893	26.93	507	5342	54.00
ASAL	EQ	23-Jun-2022	367.90	379.50	386.25	375.30	386.25	386.25	385.17	6226	23.98	175	5974	95.95
ASALCBR	EQ	23-Jun-2022	420.35	424.80	435.70	418.25	433.00	433.25	430.27	34632	149.01	1561	21003	60.65
ASHAPURMIN	EQ	23-Jun-2022	93.80	94.95	95.70	93.00	93.10	93.45	93.99	28485	26.77	1070	19502	68.46
ASHIANA	EQ	23-Jun-2022	121.85	121.00	125.00	118.10	120.00	120.30	120.48	52173	62.86	1458	25606	49.08
ASHIMASYN	EQ	23-Jun-2022	11.20	11.65	12.05	11.10	11.80	11.50	11.51	26618	3.07	234	14251	53.54
ASHOKA	EQ	23-Jun-2022	72.10	72.65	73.90	70.55	71.45	71.05	72.30	605204	437.58	5744	380125	62.81
ASHOKLEY	EQ	23-Jun-2022	133.45	133.95	140.00	133.75	139.50	139.65	137.66	17315427	23836.42	77510	5878947	33.95
ASIANENE	EQ	23-Jun-2022	83.90	84.05	86.90	79.90	82.30	82.00	82.18	65224	53.60	1682	28874	44.27
ASIANHOTNR	EQ	23-Jun-2022	84.15	83.35	85.70	81.95	83.05	83.10	83.95	6372	5.35	294	4421	69.38
ASIANPAINT	EQ	23-Jun-2022	2666.35	2674.95	2767.95	2674.95	2756.00	2758.20	2732.12	1612872	44065.62	105175	537471	33.32
ASIANTILES	EQ	23-Jun-2022	44.95	45.80	47.20	44.50	46.60	46.50	45.77	874729	400.38	5249	321681	36.77
ASLIND	SM	23-Jun-2022	29.50	30.95	30.95	30.95	30.95	30.95	30.95	8000	2.48	2	8000	100.00
ASPINWALL	EQ	23-Jun-2022	157.40	159.65	160.95	156.25	160.40	160.45	159.66	1169	1.87	56	657	56.20
ASTEC	EQ	23-Jun-2022	1749.50	1760.00	1821.50	1745.00	1766.80	1789.35	1781.26	9823	174.97	1806	4968	50.58
ASTERDM	EQ	23-Jun-2022	173.05	174.00	176.50	172.80	174.75	175.30	174.89	196037	342.84	5605	83898	42.80
ASTRAL	EQ	23-Jun-2022	1658.60	1658.60	1688.00	1635.00	1660.00	1660.70	1662.57	208095	3459.72	17741	91383	43.91
ASTRAMICRO	EQ	23-Jun-2022	186.95	187.90	193.00	187.65	189.60	189.65	189.95	78106	148.36	1988	36712	47.00
ASTRAZEN	EQ	23-Jun-2022	2718.60	2700.40	2767.95	2700.40	2767.95	2751.20	2738.05	2715	74.34	800	1502	55.32
ASTRON	EQ	23-Jun-2022	35.60	36.00	37.45	36.00	37.40	37.20	36.94	21048	7.78	532	11514	54.70
ATALREAL	SM	23-Jun-2022	144.40	136.50	143.50	136.50	143.50	143.50	139.44	22400	31.23	11	3200	14.29
ATFL	EQ	23-Jun-2022	797.60	799.90	813.95	766.00	774.00	779.50	788.99	4788	37.78	629	2298	47.99
ATGL	EQ	23-Jun-2022	2270.80	2290.00	2320.00	2195.85	2253.05	2264.65	2255.95	703032	15860.06	47803	123386	17.55
ATLANTA	EQ	23-Jun-2022	14.35	14.35	15.20	14.15	14.45	14.40	14.62	67034	9.80	586	34071	50.83
ATUL	EQ	23-Jun-2022	7941.15	7980.00	7997.95	7796.85	7980.00	7982.35	7913.82	10880	861.02	2873	3382	31.08
ATULAUTO	EQ	23-Jun-2022	157.95	160.25	164.35	158.95	163.00	162.60	161.61	29306	47.36	1407	11191	38.19
AUBANK	EQ	23-Jun-2022	599.05	600.00	622.00	595.00	608.05	610.60	613.51	1391198	8535.10	34872	443079	31.85
AURIONPRO	EQ	23-Jun-2022	245.50	242.45	267.95	242.45	259.00	260.75	259.81	49178	127.77	2793	16677	33.91
AUROPHARMA	EQ	23-Jun-2022	518.50	518.05	525.00	511.50	518.95	517.50	517.78	1324593	6858.49	25400	358389	27.06
AURUM	EQ	23-Jun-2022	77.35	79.75	80.25	77.30	79.75	79.85	79.16	36649	29.01	675	30347	82.80
AURUMPP	X1	23-Jun-2022	19.85	19.75	20.80	19.75	20.80	20.80	20.70	35006	7.25	56	35006	100.00
AUSOMENT	EQ	23-Jun-2022	60.20	62.15	63.00	59.65	62.50	62.45	61.81	1823	1.13	63	1420	77.89
AUTOAXLES	EQ	23-Jun-2022	1553.75	1550.00	1561.55	1522.30	1525.00	1541.75	1548.76	22173	343.41	2391	13503	60.90
AUTOBEES	EQ	23-Jun-2022	109.34	108.00	114.65	108.00	114.65	114.26	112.45	59962	67.43	383	24773	41.31
AUTOIND	EQ	23-Jun-2022	53.90	52.90	55.90	52.90	55.90	55.75	54.41	25942	14.11	262	17292	66.66
AVADHSUGAR	EQ	23-Jun-2022	511.25	517.90	522.30	499.85	506.50	507.15	508.83	42471	216.11	3210	6403	15.08
AVANTIFEED	EQ	23-Jun-2022	419.80	421.00	424.45	415.00	415.20	415.60	418.99	41543	174.06	2498	17293	41.63
AVG	SM	23-Jun-2022	67.30	63.95	69.80	63.95	69.80	69.80	65.41	4800	3.14	4	4800	100.00
AVROIND	BE	23-Jun-2022	123.00	120.00	128.60	120.00	128.00	128.10	121.64	20405	24.82	117	-	-
AVTNPL	EQ	23-Jun-2022	89.50	89.00	92.30	89.00	90.20	90.70	91.05	52463	47.77	1090	37379	71.25
AWHCL	EQ	23-Jun-2022	267.90	268.00	271.60	265.00	266.15	267.35	268.78	25813	69.38	2331	14581	56.49
AWL	BE	23-Jun-2022	559.05	555.00	571.90	550.20	559.80	558.85	562.10	852711	4793.07	23228	-	-
AXISBANK	EQ	23-Jun-2022	626.80	627.40	640.85	618.25	630.50	629.35	629.43	8450777	53191.74	139267	3289234	38.92
AXISBNKETF	EQ	23-Jun-2022	330.30	328.00	337.63	328.00	332.31	332.31	335.39	338	1.13	39	170	50.30
AXISBPSETF	EQ	23-Jun-2022	10.25	10.25	10.31	10.23	10.26	10.29	10.29	80917	8.32	470	80462	99.44
AXISCADES	EQ	23-Jun-2022	113.15	113.45	117.70	108.85	117.50	115.55	113.00	44767	50.59	648	21399	47.80
AXISCETF	EQ	23-Jun-2022	68.60	65.50	70.00	65.00	70.00	69.92	68.32	118	0.08	43	79	66.95
AXISGOLD	EQ	23-Jun-2022	43.77	43.94	44.03	43.78	43.85	43.85	43.91	17749	7.79	675	10197	57.45
AXISHCETF	EQ	23-Jun-2022	75.81	76.00	76.00	74.44	74.90	74.97	75.01	394	0.30	64	339	86.04
AXISNIFTY	EQ	23-Jun-2022	162.96	163.00	165.39	162.60	165.05	164.78	164.41	3715	6.11	174	2386	64.23
AXISTECETF	EQ	23-Jun-2022	286.71	286.71	290.00	283.15	284.00	284.82	284.71	4205	11.97	108	3608	85.80
AXITA	EQ	23-Jun-2022	178.35	177.05	188.50	171.25	188.50	187.40	178.30	12751	22.74	481	6236	48.91
AYMSYNTEX	EQ	23-Jun-2022	86.05	87.50	87.70	84.00	85.00	85.05	85.82	11776	10.11	341	5843	49.62
BAFNAPH	BE	23-Jun-2022	119.00	119.00	124.95	119.00	123.50	123.35	124.74	7154	8.92	65	-	-
BAGFILMS	EQ	23-Jun-2022	5.00	5.05	5.25	5.00	5.25	5.25	5.21	93238	4.86	289	77649	83.28
BAJAJ-AUTO	EQ	23-Jun-2022	3635.65	3680.10	3796.00	3665.25	3780.00	3784.80	3727.09	1186420	44218.96	112150	388116	32.71
BAJAJCON	EQ	23-Jun-2022	130.45	131.10	133.10	130.10	132.80	132.65	132.03	205909	271.85	3712	105482	51.23
BAJAJELEC	EQ	23-Jun-2022	931.35	940.00	940.00	910.00	912.30	919.55	920.85	51555	474.74	4648	19401	37.63
BAJAJFINSV	EQ	23-Jun-2022	11435.55	11537.50	11589.00	11314.85	11566.00	11552.85	11502.45	253553	29164.82	43883	49043	19.34
BAJAJHCARE	EQ	23-Jun-2022	279.70	280.05	285.00	277.10	280.30	282.75	280.90	9115	25.60	848	3978	43.64
BAJAJHIND	EQ	23-Jun-2022	12.60	12.75	12.90	12.30	12.65	12.65	12.62	3009208	379.87	7085	1225015	40.71
BAJAJHLDNG	EQ	23-Jun-2022	4487.00	4515.00	4574.00	4442.00	4505.00	4488.20	4498.36	30775	1384.37	11804	9180	29.83
BAJFINANCE	EQ	23-Jun-2022	5439.60	5445.60	5495.00	5343.00	5452.00	5448.15	5436.16	1101857	59898.70	99181	293854	26.67
BALAJITELE	EQ	23-Jun-2022	41.40	41.50	42.55	41.25	41.60	41.90	42.22	109416	46.19	1299	60651	55.43
BALAMINES	EQ	23-Jun-2022	2800.65	2819.80	2836.00	2796.00	2817.00	2820.15	2815.50	21634	609.11	3657	7051	32.59
BALAXI	EQ	23-Jun-2022	367.40	352.10	390.90	352.10	388.90	386.35	380.41	6429	24.46	747	3297	51.28
BALKRISHNA	EQ	23-Jun-2022	30.70	30.65	31.10	29.20	29.20	29.20	29.48	10724	3.16	99	8445	78.75
BALKRISIND	EQ	23-Jun-2022	2077.45	2087.00	2145.00	2060.00	2139.90	2132.60	2102.44	227039	4773.36	27268	58276	25.67
BALLARPUR	BZ	23-Jun-2022	1.20	1.20	1.25	1.15	1.20	1.20	1.20	1430166	17.17	288	-	-
BALMLAWRIE	EQ	23-Jun-2022	105.80	106.10	107.65	104.30	106.45	106.70	106.31	79657	84.68	1876	24382	30.61
BALPHARMA	EQ	23-Jun-2022	90.45	91.00	91.05	89.05	90.00	90.25	90.29	6799	6.14	216	4381	64.44
BALRAMCHIN	EQ	23-Jun-2022	359.00	359.30	366.30	353.00	360.35	360.85	361.16	1685474	6087.20	23547	205312	12.18
BANARBEADS	EQ	23-Jun-2022	67.70	67.95	72.00	67.70	71.10	71.05	70.34	5718	4.02	139	3019	52.80
BANARISUG	EQ	23-Jun-2022	2055.70	2190.00	2298.00	2041.75	2090.00	2124.05	2151.75	3969	85.40	812	501	12.62
BANCOINDIA	EQ	23-Jun-2022	161.85	163.25	167.25	161.80	166.00	165.70	165.01	80937	133.56	3758	27411	33.87
BANDHANBNK	EQ	23-Jun-2022	281.50	282.45	285.50	273.10	278.30	278.05	278.57	5632189	15689.49	55986	1409884	25.03
BANG	EQ	23-Jun-2022	39.85	40.95	40.95	39.70	40.90	40.80	40.49	12105	4.90	163	7444	61.50
BANKA	EQ	23-Jun-2022	62.10	63.80	68.00	62.20	66.50	66.45	65.72	3970	2.61	100	2702	68.06
BANKBARODA	EQ	23-Jun-2022	95.45	95.20	97.85	94.40	96.25	96.45	96.06	27634072	26545.38	76678	3885217	14.06
BANKBEES	EQ	23-Jun-2022	331.64	332.50	337.24	329.81	335.60	334.77	334.50	655616	2193.07	11072	194978	29.74
BANKINDIA	EQ	23-Jun-2022	44.00	44.60	44.60	42.75	43.90	43.90	43.64	2306111	1006.44	6717	350198	15.19
BANSWRAS	EQ	23-Jun-2022	182.20	181.00	186.00	177.70	180.05	180.70	181.01	7942	14.38	312	5076	63.91
BARBEQUE	EQ	23-Jun-2022	1033.40	1030.00	1060.00	1020.55	1050.00	1050.00	1047.40	58098	608.52	9560	23899	41.14
BARTRONICS	BZ	23-Jun-2022	3.80	3.95	3.95	3.80	3.90	3.90	3.90	20763	0.81	27	-	-
BASF	EQ	23-Jun-2022	2535.25	2520.05	2520.05	2447.35	2477.00	2471.35	2479.98	29705	736.68	5032	7708	25.95
BASML	EQ	23-Jun-2022	52.75	53.00	53.50	52.25	52.30	52.70	52.91	23469	12.42	368	19075	81.28
BATAINDIA	EQ	23-Jun-2022	1643.30	1652.00	1694.10	1643.30	1694.00	1689.15	1676.77	254536	4268.00	17960	136098	53.47
BAYERCROP	EQ	23-Jun-2022	4866.70	4871.00	4944.00	4807.05	4838.00	4833.65	4865.51	3230	157.16	1380	1151	35.63
BBETF0432	EQ	23-Jun-2022	979.50	955.83	981.35	955.83	981.35	981.35	975.40	1981	19.32	36	1009	50.93
BBL	EQ	23-Jun-2022	1519.55	1527.15	1598.00	1500.00	1525.00	1541.60	1545.77	4795	74.12	1360	2321	48.40
BBOX	EQ	23-Jun-2022	137.20	139.25	141.90	134.25	136.00	135.55	137.64	23588	32.47	768	15212	64.49
BBTC	EQ	23-Jun-2022	886.85	877.05	901.95	877.05	899.00	898.05	892.30	13019	116.17	1474	5791	44.48
BBTCL	SM	23-Jun-2022	219.00	220.00	222.00	220.00	222.00	222.00	220.17	12000	26.42	3	12000	100.00
BCG	EQ	23-Jun-2022	38.50	37.15	37.45	36.60	36.60	36.60	36.90	2832265	1045.06	5857	1930785	68.17
BCLIND	BE	23-Jun-2022	362.00	364.50	379.00	360.00	374.90	373.10	372.49	24211	90.18	436	-	-
BCONCEPTS	EQ	23-Jun-2022	103.85	103.50	109.00	103.50	109.00	108.05	108.43	5560	6.03	82	5325	95.77
BCP	EQ	23-Jun-2022	4.05	4.15	4.20	4.00	4.05	4.05	4.09	117304	4.79	354	66553	56.74
BDL	EQ	23-Jun-2022	729.05	733.00	742.95	721.25	730.35	732.00	732.62	763528	5593.79	23842	102286	13.40
BEARDSELL	EQ	23-Jun-2022	15.00	15.15	16.30	14.35	15.65	15.55	15.44	16910	2.61	234	11704	69.21
BECTORFOOD	EQ	23-Jun-2022	252.75	254.95	270.00	254.40	267.25	264.70	260.70	60584	157.94	3136	37128	61.28
BEDMUTHA	EQ	23-Jun-2022	71.90	71.30	74.80	70.70	72.00	73.50	72.57	21329	15.48	239	13678	64.13
BEL	EQ	23-Jun-2022	225.85	226.80	228.30	225.05	226.80	226.90	226.64	3001614	6802.95	28616	1199936	39.98
BEML	EQ	23-Jun-2022	1213.90	1214.95	1220.00	1201.00	1208.25	1214.60	1211.45	87086	1055.00	6845	30994	35.59
BEPL	EQ	23-Jun-2022	103.75	104.90	105.00	98.55	101.15	100.45	101.04	386096	390.09	23940	196714	50.95
BERGEPAINT	EQ	23-Jun-2022	584.85	590.00	601.00	587.15	593.00	594.40	594.87	737287	4385.91	22754	107694	14.61
BESTAGRO	EQ	23-Jun-2022	820.75	827.10	848.65	812.30	819.25	818.30	825.01	71433	589.33	6490	6628	9.28
BETA	SM	23-Jun-2022	626.75	630.05	634.95	600.00	610.00	610.55	615.84	17800	109.62	83	12800	71.91
BEWLTD	SM	23-Jun-2022	640.00	640.05	653.15	640.05	653.00	653.05	649.88	2000	13.00	8	2000	100.00
BFINVEST	EQ	23-Jun-2022	246.75	241.45	252.25	241.45	251.90	249.85	249.42	4974	12.41	369	1531	30.78
BFUTILITIE	EQ	23-Jun-2022	272.65	275.20	284.40	275.20	279.20	281.25	280.62	105626	296.40	7087	23567	22.31
BGRENERGY	EQ	23-Jun-2022	61.50	63.80	63.80	60.10	61.20	60.90	61.98	57734	35.78	1088	26268	45.50
BHAGCHEM	EQ	23-Jun-2022	908.00	930.00	930.00	906.25	915.00	915.80	916.02	2696	24.70	174	2375	88.09
BHAGERIA	EQ	23-Jun-2022	162.25	161.75	168.25	161.75	162.00	163.35	164.68	8634	14.22	371	4602	53.30
BHAGYANGR	EQ	23-Jun-2022	37.00	37.55	39.40	37.05	37.40	37.50	37.95	9236	3.51	200	2938	31.81
BHAGYAPROP	EQ	23-Jun-2022	38.65	39.15	39.95	38.60	39.00	39.60	39.09	15208	5.95	99	12762	83.92
BHANDARI	EQ	23-Jun-2022	5.60	5.80	6.05	5.65	5.85	5.85	5.85	208268	12.18	557	102369	49.15
BHARATFORG	EQ	23-Jun-2022	637.65	639.50	655.90	633.00	651.00	651.30	644.60	992371	6396.85	26205	379727	38.26
BHARATGEAR	EQ	23-Jun-2022	122.80	125.80	129.40	124.00	125.30	126.10	126.33	22403	28.30	766	10327	46.10
BHARATRAS	EQ	23-Jun-2022	10385.70	10479.00	10537.40	10150.00	10245.00	10244.00	10390.11	1166	121.15	628	352	30.19
BHARATWIRE	EQ	23-Jun-2022	57.85	57.90	59.45	57.00	58.10	58.25	58.14	15323	8.91	266	7424	48.45
BHARTIARTL	EQ	23-Jun-2022	642.85	648.15	664.60	647.75	660.80	660.20	658.18	4336533	28542.10	106603	1643320	37.89
BHEL	EQ	23-Jun-2022	43.65	43.90	44.75	43.50	44.25	44.30	44.12	18750796	8273.69	28611	3381378	18.03
BIGBLOC	BE	23-Jun-2022	96.20	96.50	98.20	91.40	95.00	94.90	95.19	12569	11.96	175	-	-
BIL	EQ	23-Jun-2022	156.60	156.60	169.60	155.50	167.00	165.70	160.98	7275	11.71	268	3185	43.78
BINDALAGRO	EQ	23-Jun-2022	23.25	23.85	23.85	23.00	23.15	23.15	23.31	95855	22.34	690	68780	71.75
BIOCON	EQ	23-Jun-2022	314.00	315.50	328.70	312.55	326.50	326.65	324.68	3009496	9771.13	39081	680552	22.61
BIOFILCHEM	EQ	23-Jun-2022	53.70	54.00	56.45	51.70	52.10	54.45	54.24	183747	99.66	4038	30540	16.62
BIRET	RR	23-Jun-2022	320.25	321.80	324.80	319.25	321.37	321.92	322.89	217385	701.92	1440	206036	94.78
BIRLACABLE	EQ	23-Jun-2022	103.20	104.90	106.00	102.00	104.00	103.95	104.35	36305	37.89	1598	15057	41.47
BIRLACORPN	EQ	23-Jun-2022	835.05	841.70	847.85	827.50	839.00	840.35	837.11	39504	330.69	4139	9430	23.87
BIRLAMONEY	EQ	23-Jun-2022	50.70	50.70	58.00	50.70	54.00	53.75	53.98	75659	40.84	1122	32802	43.36
BKMINDST	BZ	23-Jun-2022	1.85	1.85	1.90	1.80	1.90	1.90	1.86	23824	0.44	91	-	-
BLBLIMITED	EQ	23-Jun-2022	16.10	16.10	16.90	15.60	16.90	16.90	16.55	14976	2.48	95	6770	45.21
BLISSGVS	EQ	23-Jun-2022	73.35	72.65	75.00	72.45	73.00	73.30	73.96	49996	36.98	1692	16407	32.82
BLKASHYAP	EQ	23-Jun-2022	18.60	18.95	19.20	18.05	18.05	18.35	18.56	48798	9.06	516	31485	64.52
BLS	EQ	23-Jun-2022	192.00	194.00	199.90	190.60	191.75	192.70	194.07	2688604	5217.79	132898	404725	15.05
BLUEDART	EQ	23-Jun-2022	7172.45	7150.00	7309.35	7066.00	7270.70	7286.75	7191.81	19333	1390.39	6692	5060	26.17
BLUESTARCO	EQ	23-Jun-2022	945.55	940.00	966.20	940.00	945.45	952.75	955.01	17543	167.54	2861	7658	43.65
BODALCHEM	EQ	23-Jun-2022	79.50	79.80	81.75	79.25	80.45	80.40	80.57	173259	139.59	3998	59493	34.34
BOMDYEING	EQ	23-Jun-2022	92.45	93.15	94.95	91.00	93.75	93.75	93.30	2403938	2242.78	13726	337627	14.04
BOROLTD	EQ	23-Jun-2022	261.70	260.00	267.00	260.00	263.25	262.55	263.75	48828	128.78	2842	21473	43.98
BORORENEW	EQ	23-Jun-2022	619.65	624.60	632.05	616.95	623.90	622.65	625.44	175198	1095.76	8225	57925	33.06
BOSCHLTD	EQ	23-Jun-2022	13437.85	13500.00	13867.40	13450.00	13822.25	13821.95	13735.95	38229	5251.11	9968	15129	39.57
BPCL	EQ	23-Jun-2022	305.90	308.45	310.50	303.55	307.50	307.90	307.93	4348512	13390.36	59305	1396341	32.11
BPL	EQ	23-Jun-2022	64.65	67.85	67.85	63.40	64.20	64.10	66.48	257121	170.95	2317	96778	37.64
BRIGADE	EQ	23-Jun-2022	429.95	428.00	450.00	428.00	438.85	440.15	440.08	230781	1015.61	17798	87285	37.82
BRIGHT	SM	23-Jun-2022	4.15	4.15	4.30	4.15	4.20	4.20	4.21	12000	0.51	4	9000	75.00
BRITANNIA	EQ	23-Jun-2022	3403.65	3414.95	3447.85	3390.50	3420.00	3411.45	3412.26	351311	11987.64	24031	193328	55.03
BRITANNIA	N2	23-Jun-2022	31.92	31.92	31.99	31.92	31.93	31.93	31.93	847	0.27	17	847	100.00
BRITANNIA	N3	23-Jun-2022	28.01	27.00	28.50	27.00	28.01	28.02	28.02	6978	1.96	83	6963	99.79
BRNL	EQ	23-Jun-2022	25.80	25.80	28.40	25.20	26.00	26.15	26.56	29511	7.84	459	7670	25.99
BROOKS	BE	23-Jun-2022	87.10	85.50	87.45	85.00	86.75	85.50	85.89	3954	3.40	90	-	-
BSE	EQ	23-Jun-2022	596.95	595.00	613.20	580.00	586.20	587.85	593.55	2126683	12622.89	60465	497051	23.37
BSHSL	EQ	23-Jun-2022	399.85	391.85	410.90	391.85	400.00	400.00	398.29	411	1.64	63	410	99.76
BSL	EQ	23-Jun-2022	88.05	87.60	92.80	87.60	89.00	89.70	90.82	9599	8.72	479	3182	33.15
BSLGOLDETF	EQ	23-Jun-2022	45.92	45.71	46.30	45.71	46.00	46.13	46.09	21139	9.74	190	11619	54.96
BSLNIFTY	EQ	23-Jun-2022	17.28	17.80	17.80	17.19	17.45	17.38	17.41	13111	2.28	422	9362	71.41
BSLSENETFG	EQ	23-Jun-2022	49.64	50.50	50.90	49.25	50.49	50.46	50.25	1452	0.73	103	1134	78.10
BSOFT	EQ	23-Jun-2022	342.55	348.00	354.15	342.70	353.15	352.65	348.30	2209239	7694.70	53635	555593	25.15
BTML	SM	23-Jun-2022	111.80	114.00	116.00	109.00	109.00	109.00	112.43	8400	9.44	7	6000	71.43
BURNPUR	EQ	23-Jun-2022	4.50	4.60	4.70	4.35	4.55	4.45	4.51	92853	4.19	362	70720	76.16
BUTTERFLY	EQ	23-Jun-2022	1096.80	1100.00	1116.75	1078.00	1085.00	1085.10	1095.50	5675	62.17	1031	3111	54.82
BVCL	BE	23-Jun-2022	21.75	21.05	21.95	21.05	21.60	21.40	21.08	581	0.12	17	-	-
BYKE	EQ	23-Jun-2022	30.50	30.50	30.90	30.50	30.50	30.55	30.73	12179	3.74	123	10537	86.52
CALSOFT	EQ	23-Jun-2022	20.15	20.90	21.80	20.20	21.00	20.85	20.96	50023	10.48	471	26483	52.94
CAMLINFINE	EQ	23-Jun-2022	104.30	104.75	105.40	101.35	102.70	102.95	103.93	96409	100.20	2514	37528	38.93
CAMPUS	EQ	23-Jun-2022	330.10	328.00	335.95	323.00	324.90	325.55	329.83	251233	828.64	9072	103461	41.18
CAMS	EQ	23-Jun-2022	2294.05	2297.00	2345.00	2297.00	2320.00	2318.75	2321.18	90695	2105.20	13806	39867	43.96
CANBK	EQ	23-Jun-2022	180.85	180.90	184.70	178.85	181.80	181.85	181.87	7190679	13077.96	35452	729331	10.14
CANDC	BZ	23-Jun-2022	3.45	3.30	3.60	3.30	3.60	3.60	3.54	9005	0.32	21	-	-
CANFINHOME	EQ	23-Jun-2022	421.50	421.00	428.80	413.50	427.20	427.45	424.08	322298	1366.79	9273	61070	18.95
CANTABIL	EQ	23-Jun-2022	985.55	985.70	1025.00	985.70	994.55	1007.80	1007.47	16926	170.52	1249	2423	14.32
CAPACITE	EQ	23-Jun-2022	100.90	100.90	109.00	100.90	104.40	104.70	106.15	190402	202.11	7587	51106	26.84
CAPLIPOINT	EQ	23-Jun-2022	686.90	690.35	694.85	680.00	682.05	682.50	687.06	19167	131.69	2267	7534	39.31
CAPTRUST	EQ	23-Jun-2022	92.80	92.85	94.50	92.45	92.45	92.50	92.94	2927	2.72	129	1122	38.33
CARBORUNIV	EQ	23-Jun-2022	662.65	663.00	677.80	662.90	669.35	669.60	669.00	33067	221.22	2937	20080	60.73
CAREERP	EQ	23-Jun-2022	107.80	107.80	111.70	106.05	106.25	106.80	108.38	10739	11.64	347	4461	41.54
CARERATING	EQ	23-Jun-2022	417.30	420.00	424.05	412.60	415.50	414.55	418.06	25190	105.31	1784	13151	52.21
CARTRADE	EQ	23-Jun-2022	572.80	572.80	583.00	565.15	568.90	568.95	573.78	50821	291.60	5499	17345	34.13
CASTROLIND	EQ	23-Jun-2022	103.55	103.55	104.25	102.60	103.40	103.10	103.41	236025	244.07	4000	125403	53.13
CCCL	BE	23-Jun-2022	1.90	1.90	1.95	1.85	1.95	1.95	1.95	42664	0.83	140	-	-
CCHHL	EQ	23-Jun-2022	7.10	6.85	7.20	6.85	7.10	7.05	7.09	32373	2.30	131	16263	50.24
CCL	EQ	23-Jun-2022	349.80	349.30	354.00	349.30	354.00	352.40	351.67	93230	327.87	6947	49281	52.86
CDSL	EQ	23-Jun-2022	1079.15	1086.00	1094.35	1071.25	1077.00	1079.05	1082.54	293388	3176.05	19638	85794	29.24
CEATLTD	EQ	23-Jun-2022	909.75	915.00	946.00	915.00	921.00	926.75	929.78	230715	2145.15	10747	140988	61.11
CELEBRITY	EQ	23-Jun-2022	12.10	12.20	12.80	11.70	12.25	12.15	12.33	46799	5.77	358	25034	53.49
CENTENKA	EQ	23-Jun-2022	427.05	424.00	426.80	410.65	418.60	416.60	419.05	62556	262.14	5816	32392	51.78
CENTEXT	EQ	23-Jun-2022	9.00	9.20	9.25	8.95	9.10	9.10	9.11	60886	5.55	289	32611	53.56
CENTRALBK	EQ	23-Jun-2022	17.30	17.30	17.35	16.80	17.00	17.05	17.06	1193828	203.63	7594	393312	32.95
CENTRUM	EQ	23-Jun-2022	20.15	20.10	20.30	19.70	20.20	20.15	20.07	84745	17.00	638	49211	58.07
CENTUM	EQ	23-Jun-2022	413.85	417.70	419.45	410.00	410.00	410.50	412.93	2560	10.57	463	761	29.73
CENTURYPLY	EQ	23-Jun-2022	499.95	500.30	519.60	500.05	510.00	512.65	507.26	57332	290.82	4721	23078	40.25
CENTURYTEX	EQ	23-Jun-2022	737.25	739.00	755.95	735.65	745.00	749.80	746.76	101238	756.00	5675	17367	17.15
CERA	EQ	23-Jun-2022	3990.50	3965.20	4014.80	3950.00	4002.00	3995.60	3985.65	3594	143.24	1471	1056	29.38
CEREBRAINT	EQ	23-Jun-2022	47.25	47.45	48.00	46.25	46.95	47.20	47.41	197450	93.60	1365	58829	29.79
CESC	EQ	23-Jun-2022	69.00	69.00	70.05	68.70	69.10	68.90	69.25	871420	603.48	16155	469063	53.83
CGCL	EQ	23-Jun-2022	696.15	690.00	710.00	685.70	698.00	701.45	702.21	98081	688.74	2309	61476	62.68
CGPOWER	EQ	23-Jun-2022	177.00	179.70	183.90	177.05	181.90	181.40	181.69	1207502	2193.96	23662	519807	43.05
CHALET	EQ	23-Jun-2022	299.95	301.55	303.00	296.10	299.00	298.00	298.03	125829	375.01	8090	50458	40.10
CHAMBLFERT	EQ	23-Jun-2022	277.35	277.30	283.75	273.10	280.10	280.40	279.35	1845713	5156.07	29112	416309	22.56
CHEMBOND	EQ	23-Jun-2022	156.95	157.10	162.00	156.15	158.70	159.15	158.69	3055	4.85	163	1848	60.49
CHEMCON	EQ	23-Jun-2022	272.80	270.60	287.10	270.60	273.95	273.85	279.07	60017	167.49	5602	19672	32.78
CHEMFAB	EQ	23-Jun-2022	155.55	154.55	159.95	154.50	155.25	155.80	156.66	2648	4.15	79	1718	64.88
CHEMPLASTS	EQ	23-Jun-2022	393.95	395.00	467.70	395.00	444.85	452.20	437.21	1743059	7620.80	52724	361675	20.75
CHENNPETRO	EQ	23-Jun-2022	312.00	312.00	318.05	291.50	303.95	305.95	302.53	4605281	13932.42	59458	714964	15.52
CHEVIOT	EQ	23-Jun-2022	1148.30	1148.00	1175.40	1148.00	1159.90	1154.00	1164.10	1548	18.02	318	902	58.27
CHOICEIN	EQ	23-Jun-2022	369.60	366.75	380.00	363.95	379.80	376.45	372.32	43971	163.71	1810	8211	18.67
CHOLAFIN	EQ	23-Jun-2022	617.15	620.00	648.50	613.70	637.00	636.45	637.52	3586014	22861.51	58316	948703	26.46
CHOLAHLDNG	EQ	23-Jun-2022	610.30	616.45	619.15	610.55	616.80	615.60	615.71	15258	93.95	2201	10650	69.80
CIGNITITEC	EQ	23-Jun-2022	437.05	436.70	447.55	432.60	441.50	441.05	442.33	48731	215.55	1486	34298	70.38
CINELINE	EQ	23-Jun-2022	130.90	127.10	132.90	127.10	130.40	129.60	129.86	10125	13.15	151	6397	63.18
CINEVISTA	EQ	23-Jun-2022	10.85	10.95	10.95	10.55	10.85	10.70	10.76	2764	0.30	44	1929	69.79
CIPLA	EQ	23-Jun-2022	916.90	917.00	937.30	914.40	933.55	933.35	928.66	615616	5717.01	34726	146703	23.83
CLEAN	EQ	23-Jun-2022	1460.40	1467.50	1494.70	1445.00	1470.00	1465.90	1466.12	62423	915.20	7162	23538	37.71
CLEDUCATE	EQ	23-Jun-2022	120.00	119.95	121.90	119.55	121.90	121.00	120.48	38536	46.43	198	33427	86.74
CLNINDIA	EQ	23-Jun-2022	403.20	405.25	409.00	398.85	404.00	405.75	403.58	6287	25.37	559	3351	53.30
CLSEL	EQ	23-Jun-2022	94.45	93.70	96.00	93.70	94.10	94.30	94.64	20543	19.44	1782	7802	37.98
CMICABLES	EQ	23-Jun-2022	23.75	24.90	24.90	22.80	23.20	23.60	23.95	20860	5.00	268	14644	70.20
CMMIPL	ST	23-Jun-2022	14.10	14.05	14.05	13.50	13.75	13.75	13.98	63000	8.81	12	63000	100.00
CMSINFO	EQ	23-Jun-2022	222.35	222.60	223.80	218.40	219.95	221.00	221.37	74022	163.87	3618	31926	43.13
COALINDIA	EQ	23-Jun-2022	179.35	180.30	182.00	174.85	177.35	177.15	177.86	9304799	16549.45	76522	1534478	16.49
COASTCORP	EQ	23-Jun-2022	252.55	252.70	265.10	252.55	263.20	263.10	261.33	10737	28.06	513	5324	49.59
COCHINSHIP	EQ	23-Jun-2022	315.20	314.00	316.00	309.30	312.00	313.60	313.42	105311	330.06	8237	48163	45.73
COFFEEDAY	EQ	23-Jun-2022	40.75	41.30	42.75	40.55	42.55	42.40	42.00	969575	407.18	4786	497964	51.36
COFORGE	EQ	23-Jun-2022	3503.05	3503.05	3708.90	3495.05	3690.00	3678.85	3595.48	314327	11301.55	28212	54712	17.41
COLPAL	EQ	23-Jun-2022	1488.70	1488.00	1504.00	1485.05	1494.00	1495.85	1495.95	115612	1729.50	11094	59623	51.57
COMPINFO	EQ	23-Jun-2022	24.90	24.65	26.70	23.25	23.80	23.80	24.96	1813450	452.66	5188	334818	18.46
COMPUSOFT	EQ	23-Jun-2022	24.75	24.50	25.85	24.15	24.45	24.60	25.02	264601	66.19	2098	76786	29.02
CONCOR	EQ	23-Jun-2022	613.80	617.50	626.80	613.30	623.45	620.35	621.22	470651	2923.80	17360	108368	23.03
CONFIPET	EQ	23-Jun-2022	47.20	47.50	48.05	46.75	47.55	47.50	47.44	464337	220.27	7502	260889	56.19
CONSOFINVT	EQ	23-Jun-2022	121.05	121.50	123.00	115.15	121.70	119.00	120.13	6119	7.35	165	1723	28.16
CONSUMBEES	EQ	23-Jun-2022	70.77	72.64	72.64	70.90	72.00	71.91	71.68	16078	11.53	124	14785	91.96
CONTROLPR	EQ	23-Jun-2022	417.80	420.00	424.95	407.30	410.55	409.60	412.91	7360	30.39	888	4194	56.98
COOLCAPS	SM	23-Jun-2022	105.15	105.95	106.00	105.00	105.00	105.00	105.74	12000	12.69	4	9000	75.00
CORALFINAC	EQ	23-Jun-2022	32.10	33.45	34.80	32.80	33.05	33.45	33.63	14712	4.95	272	5714	38.84
CORDSCABLE	EQ	23-Jun-2022	49.65	52.00	52.00	49.65	50.00	49.90	50.25	10599	5.33	153	5474	51.65
COROMANDEL	EQ	23-Jun-2022	925.75	925.75	945.00	912.00	925.50	922.45	928.27	417477	3875.31	24820	140341	33.62
COSMOFILMS	EQ	23-Jun-2022	917.50	920.10	945.00	892.15	945.00	923.55	913.91	48640	444.53	7331	19980	41.08
COUNCODOS	EQ	23-Jun-2022	4.25	4.40	4.60	4.15	4.25	4.25	4.38	316246	13.85	411	158491	50.12
CPSEETF	EQ	23-Jun-2022	31.59	30.70	31.80	30.25	31.51	31.59	31.53	587145	185.11	1800	142630	24.29
CRAFTSMAN	EQ	23-Jun-2022	2121.15	2110.00	2163.40	2110.00	2140.00	2150.20	2134.96	11532	246.20	3778	4392	38.09
CREATIVE	EQ	23-Jun-2022	509.20	507.10	527.50	503.05	525.20	519.90	521.27	5815	30.31	124	4573	78.64
CREDITACC	EQ	23-Jun-2022	891.80	900.15	945.60	897.25	922.00	925.35	912.82	571761	5219.16	9696	440298	77.01
CREST	EQ	23-Jun-2022	168.25	166.05	169.90	160.40	164.00	163.15	162.99	6630	10.81	140	3634	54.81
CRISIL	EQ	23-Jun-2022	3204.85	3199.00	3264.35	3152.25	3190.20	3178.90	3203.33	38912	1246.48	7952	6385	16.41
CROMPTON	EQ	23-Jun-2022	325.60	327.30	334.00	324.55	332.50	329.70	328.32	1092191	3585.89	23916	743802	68.10
CROWN	EQ	23-Jun-2022	31.50	29.85	33.00	29.65	32.00	32.00	31.53	17108	5.39	538	7553	44.15
CSBBANK	EQ	23-Jun-2022	187.85	187.90	190.80	187.00	189.35	189.10	189.12	72869	137.81	2610	32253	44.26
CTE	EQ	23-Jun-2022	49.10	51.30	51.30	49.10	50.00	50.55	50.25	16121	8.10	828	7635	47.36
CUB	EQ	23-Jun-2022	121.50	122.40	124.45	121.00	124.10	123.85	123.25	1798846	2217.01	30100	697564	38.78
CUBEXTUB	EQ	23-Jun-2022	23.25	23.70	24.50	22.20	23.00	23.10	23.33	8734	2.04	207	2901	33.22
CUMMINSIND	EQ	23-Jun-2022	963.80	965.00	991.00	954.35	987.80	985.55	978.68	301240	2948.18	14710	115853	38.46
CUPID	EQ	23-Jun-2022	209.15	210.75	211.60	205.85	209.65	208.20	209.11	17213	35.99	1637	7191	41.78
CYBERMEDIA	EQ	23-Jun-2022	16.95	17.45	17.75	16.35	16.65	16.55	17.09	3108	0.53	63	2657	85.49
CYBERTECH	EQ	23-Jun-2022	125.95	128.40	128.40	125.00	127.50	126.75	126.49	23815	30.12	923	10628	44.63
CYIENT	EQ	23-Jun-2022	792.10	792.10	809.20	781.10	791.00	793.00	789.03	230057	1815.21	23013	93153	40.49
DAAWAT	EQ	23-Jun-2022	69.30	69.80	75.05	69.50	73.10	73.35	72.29	1397301	1010.16	10860	539577	38.62
DABUR	EQ	23-Jun-2022	498.95	500.00	509.00	499.05	506.35	505.15	506.40	1065402	5395.14	36399	428458	40.22
DALBHARAT	EQ	23-Jun-2022	1246.95	1246.90	1273.00	1238.00	1254.90	1252.55	1257.10	84639	1064.00	5728	14853	17.55
DALMIASUG	EQ	23-Jun-2022	300.10	301.90	305.60	286.75	295.95	295.90	296.89	105521	313.28	5199	32470	30.77
DAMODARIND	EQ	23-Jun-2022	40.80	40.45	43.75	38.15	42.45	41.90	41.58	11754	4.89	177	9267	78.84
DANGEE	EQ	23-Jun-2022	384.85	388.45	389.90	368.05	373.70	375.10	383.52	81415	312.25	2206	43930	53.96
DATAMATICS	EQ	23-Jun-2022	279.35	282.95	286.80	273.10	278.00	281.40	280.10	112650	315.53	7297	32536	28.88
DATAPATTNS	EQ	23-Jun-2022	640.05	642.00	650.85	635.55	640.00	642.25	642.44	134868	866.45	6079	71458	52.98
DBCORP	EQ	23-Jun-2022	73.10	72.55	75.40	72.55	74.00	73.80	73.83	51279	37.86	2219	30069	58.64
DBL	EQ	23-Jun-2022	192.70	193.00	196.35	190.35	192.75	192.65	193.57	361826	700.39	6013	91388	25.26
DBREALTY	BE	23-Jun-2022	60.75	61.75	61.75	57.75	58.00	57.85	58.88	122232	71.97	943	-	-
DBSTOCKBRO	EQ	23-Jun-2022	20.40	20.40	21.40	19.60	21.05	21.10	21.10	8963	1.89	52	8695	97.01
DCAL	EQ	23-Jun-2022	106.10	106.00	109.45	104.45	107.90	108.05	107.80	153363	165.32	4352	44853	29.25
DCBBANK	EQ	23-Jun-2022	73.95	73.95	75.60	73.25	75.25	75.00	74.72	438516	327.65	5060	120557	27.49
DCM	EQ	23-Jun-2022	71.85	74.00	74.00	66.40	66.65	67.60	68.80	43337	29.82	1019	25884	59.73
DCMFINSERV	EQ	23-Jun-2022	4.40	4.35	4.60	4.25	4.30	4.40	4.46	32562	1.45	71	22475	69.02
DCMNVL	EQ	23-Jun-2022	150.10	155.00	165.10	150.75	165.10	165.10	158.34	32876	52.05	623	21452	65.25
DCMSHRIRAM	EQ	23-Jun-2022	926.00	926.60	941.15	924.90	928.25	928.65	931.56	58379	543.84	2606	33917	58.10
DCMSRIND	EQ	23-Jun-2022	75.55	77.00	78.90	75.30	76.50	76.40	77.02	77016	59.32	1725	46111	59.87
DCW	EQ	23-Jun-2022	34.10	34.20	35.10	34.10	34.30	34.45	34.66	254459	88.19	1243	132775	52.18
DECCANCE	EQ	23-Jun-2022	433.35	436.65	443.90	426.20	435.85	431.00	433.32	4955	21.47	592	2972	59.98
DEEPAKFERT	EQ	23-Jun-2022	575.80	578.80	589.80	576.40	581.00	580.55	583.08	148687	866.96	6488	67940	45.69
DEEPAKNTR	EQ	23-Jun-2022	1780.20	1784.95	1811.00	1770.25	1806.00	1797.75	1797.05	541037	9722.68	24087	157237	29.06
DEEPENR	EQ	23-Jun-2022	75.90	75.80	79.00	74.05	76.35	76.65	76.93	19028	14.64	289	13364	70.23
DEEPINDS	EQ	23-Jun-2022	198.40	201.00	204.70	199.00	199.75	200.35	201.40	39551	79.66	1643	20103	50.83
DELHIVERY	EQ	23-Jun-2022	504.00	505.00	514.00	487.20	500.00	500.70	501.19	628786	3151.39	15620	424664	67.54
DELPHIFX	EQ	23-Jun-2022	389.00	396.05	406.65	385.00	385.95	391.05	394.49	789	3.11	88	568	71.99
DELTACORP	EQ	23-Jun-2022	173.95	175.50	177.40	168.50	172.55	172.95	172.88	6357883	10991.28	37968	951645	14.97
DELTAMAGNT	EQ	23-Jun-2022	64.65	62.60	66.85	62.60	62.65	63.40	63.90	1713	1.09	129	1128	65.85
DEN	EQ	23-Jun-2022	32.65	32.65	33.15	32.50	32.70	32.65	32.80	164332	53.91	2898	92859	56.51
DENORA	EQ	23-Jun-2022	675.35	675.35	682.35	643.60	655.20	661.20	661.72	9289	61.47	919	4657	50.13
DEVIT	EQ	23-Jun-2022	156.45	159.50	159.50	151.05	156.00	155.90	156.35	24489	38.29	389	10900	44.51
DEVYANI	EQ	23-Jun-2022	143.40	143.00	147.95	143.00	147.70	147.50	146.44	1060739	1553.33	18284	436867	41.19
DFMFOODS	EQ	23-Jun-2022	202.75	198.10	203.50	195.40	196.60	196.50	199.38	26907	53.65	1258	17176	63.83
DGCONTENT	EQ	23-Jun-2022	15.15	14.85	15.85	14.85	15.25	15.25	15.27	156522	23.90	78	148539	94.90
DHAMPURSUG	EQ	23-Jun-2022	214.55	216.65	219.20	209.65	213.50	213.30	214.41	208450	446.94	8086	73034	35.04
DHANBANK	EQ	23-Jun-2022	11.40	11.40	11.50	11.25	11.35	11.35	11.40	185981	21.20	547	88860	47.78
DHANI	EQ	23-Jun-2022	31.55	31.00	31.25	30.00	30.00	30.00	30.46	4480819	1364.91	14683	2495290	55.69
DHANILOANS	N6	23-Jun-2022	989.00	989.00	989.00	989.00	989.00	989.00	989.00	50	0.49	1	50	100.00
DHANILOANS	N7	23-Jun-2022	997.96	861.32	991.00	861.32	990.50	990.50	946.11	67	0.63	5	67	100.00
DHANILOANS	NR	23-Jun-2022	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	5	0.05	1	5	100.00
DHANILOANS	Y2	23-Jun-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
DHANILOANS	Y5	23-Jun-2022	994.85	997.00	998.00	995.00	995.00	995.00	995.47	343	3.41	17	343	100.00
DHANUKA	EQ	23-Jun-2022	670.65	675.75	699.90	675.75	693.95	694.20	688.82	17040	117.38	2396	7038	41.30
DHANVARSHA	EQ	23-Jun-2022	63.80	63.30	64.85	60.65	62.65	63.00	62.23	688889	428.73	3947	373124	54.16
DHARAMSI	EQ	23-Jun-2022	320.25	328.00	328.95	315.90	325.75	323.85	323.55	4558	14.75	495	1901	41.71
DHARSUGAR	BE	23-Jun-2022	10.90	10.90	11.00	10.70	10.70	10.70	10.77	13829	1.49	128	-	-
DHRUV	EQ	23-Jun-2022	44.00	43.70	44.95	43.60	44.25	44.15	44.42	3271	1.45	99	1877	57.38
DHUNINV	EQ	23-Jun-2022	573.55	566.30	587.00	565.25	587.00	582.80	582.01	810	4.71	84	448	55.31
DIAMONDYD	EQ	23-Jun-2022	661.30	657.60	686.15	655.05	662.50	666.10	667.34	35315	235.67	1138	30830	87.30
DICIND	EQ	23-Jun-2022	359.70	361.95	366.80	358.80	361.00	363.95	363.81	1198	4.36	96	673	56.18
DIGISPICE	EQ	23-Jun-2022	25.15	25.15	25.70	24.85	25.40	25.25	25.16	38948	9.80	348	23679	60.80
DIGJAMLMTD	BE	23-Jun-2022	110.30	113.75	114.30	107.75	113.50	113.85	113.10	1578	1.78	47	-	-
DIL	EQ	23-Jun-2022	49.70	49.65	50.95	48.00	48.60	50.05	49.80	299883	149.34	815	219420	73.17
DISHTV	EQ	23-Jun-2022	10.75	10.90	11.20	10.80	11.00	10.90	10.96	2154776	236.09	3388	1156532	53.67
DIVISLAB	EQ	23-Jun-2022	3599.60	3621.65	3687.90	3605.00	3665.90	3666.30	3652.68	392345	14331.10	34151	126407	32.22
DIVOPPBEES	EQ	23-Jun-2022	40.45	40.00	41.32	40.00	40.91	40.90	40.52	1491	0.60	78	1015	68.08
DIXON	EQ	23-Jun-2022	3365.70	3365.00	3436.00	3330.95	3391.00	3392.00	3382.85	309614	10473.78	27666	80023	25.85
DLF	EQ	23-Jun-2022	304.30	306.70	315.40	303.50	313.75	313.40	311.62	6769260	21094.68	63418	1520798	22.47
DLINKINDIA	EQ	23-Jun-2022	112.50	111.05	114.85	111.05	112.60	112.95	113.15	43433	49.15	2393	14328	32.99
DMART	EQ	23-Jun-2022	3486.35	3487.75	3502.65	3401.00	3432.90	3440.45	3454.23	355857	12292.11	40752	147095	41.34
DNAMEDIA	BE	23-Jun-2022	2.70	2.80	2.80	2.65	2.75	2.75	2.77	71278	1.98	83	-	-
DODLA	EQ	23-Jun-2022	480.45	484.00	484.00	480.00	481.00	482.40	481.63	4064	19.57	453	2179	53.62
DOLATALGO	EQ	23-Jun-2022	63.70	63.70	66.75	63.10	63.90	63.65	64.36	57230	36.83	1607	30905	54.00
DOLLAR	EQ	23-Jun-2022	457.40	463.00	464.80	451.50	458.60	456.60	458.12	40764	186.75	2505	16983	41.66
DONEAR	EQ	23-Jun-2022	45.70	45.70	47.30	45.70	46.00	46.10	46.47	17609	8.18	147	13601	77.24
DPABHUSHAN	EQ	23-Jun-2022	353.65	364.80	388.65	364.65	368.50	370.00	375.89	4119	15.48	224	1489	36.15
DPSCLTD	EQ	23-Jun-2022	11.00	11.00	11.45	11.00	11.30	11.10	11.20	22840	2.56	279	16534	72.39
DPWIRES	EQ	23-Jun-2022	286.65	289.90	295.00	282.20	292.70	291.45	292.44	2142	6.26	255	818	38.19
DREDGECORP	EQ	23-Jun-2022	257.20	259.95	264.05	248.00	250.00	250.85	253.19	60424	152.99	3577	27580	45.64
DRREDDY	EQ	23-Jun-2022	4260.90	4295.00	4307.70	4255.00	4283.40	4294.90	4282.89	335102	14352.06	29288	171364	51.14
DSPN50ETF	EQ	23-Jun-2022	155.80	156.00	157.75	154.00	156.25	156.25	155.87	11627	18.12	84	2307	19.84
DSPNEWETF	EQ	23-Jun-2022	175.48	176.00	176.75	174.50	176.25	176.25	176.13	61959	109.13	69	28223	45.55
DSPQ50ETF	EQ	23-Jun-2022	147.95	148.98	149.45	146.00	149.30	149.11	148.92	8436	12.56	68	7159	84.86
DSSL	BE	23-Jun-2022	336.00	333.00	335.00	319.20	319.20	319.25	321.01	26596	85.37	789	-	-
DTIL	EQ	23-Jun-2022	196.55	195.10	198.50	193.85	195.10	195.55	195.50	2151	4.21	136	1375	63.92
DUCON	EQ	23-Jun-2022	18.10	18.15	19.70	18.10	18.35	18.40	18.70	155544	29.08	962	71985	46.28
DUGLOBAL	SM	23-Jun-2022	431.25	421.00	421.10	409.70	409.70	410.60	414.82	6000	24.89	6	5000	83.33
DVL	EQ	23-Jun-2022	195.35	191.15	197.50	186.60	190.00	192.80	193.33	15672	30.30	638	7855	50.12
DWARKESH	EQ	23-Jun-2022	95.50	96.30	97.45	95.20	95.60	95.85	96.36	730630	704.04	7442	156011	21.35
DYNAMATECH	EQ	23-Jun-2022	1714.10	1780.00	1780.00	1722.00	1762.35	1753.70	1752.92	6537	114.59	1286	1849	28.29
DYNAMIC	SM	23-Jun-2022	13.10	13.25	13.25	13.20	13.20	13.20	13.23	4000	0.53	2	2000	50.00
DYNPRO	EQ	23-Jun-2022	376.55	388.60	390.00	374.55	390.00	385.85	383.24	15617	59.85	1810	8425	53.95
E2E	EQ	23-Jun-2022	108.95	108.95	112.15	99.00	100.20	102.65	104.23	2120	2.21	68	1842	86.89
EASEMYTRIP	EQ	23-Jun-2022	359.75	363.40	377.35	361.25	372.25	372.35	366.50	1238425	4538.81	12648	412035	33.27
EASTSILK	BE	23-Jun-2022	4.15	4.25	4.25	4.00	4.15	4.10	4.11	19354	0.80	87	-	-
EASUNREYRL	BZ	23-Jun-2022	2.40	2.45	2.50	2.30	2.40	2.30	2.39	13742	0.33	21	-	-
EBANK	EQ	23-Jun-2022	3600.00	3710.00	3710.00	3709.99	3709.99	3709.99	3709.99	7	0.26	4	7	100.00
EBBETF0423	EQ	23-Jun-2022	1173.50	1171.50	1176.90	1171.50	1172.32	1172.31	1173.99	424	4.98	50	420	99.06
EBBETF0425	EQ	23-Jun-2022	1062.39	1061.60	1064.50	1061.60	1064.39	1063.41	1063.83	13525	143.88	74	12453	92.07
EBBETF0430	EQ	23-Jun-2022	1174.55	1184.40	1184.40	1172.23	1173.41	1175.92	1176.59	19279	226.83	123	18811	97.57
EBBETF0431	EQ	23-Jun-2022	1042.10	1042.14	1044.92	1042.14	1043.00	1042.95	1043.28	3182	33.20	82	2586	81.27
ECLERX	EQ	23-Jun-2022	1884.55	1889.00	1928.40	1889.00	1907.65	1914.35	1907.58	28424	542.21	4921	15123	53.21
ECLFINANCE	NG	23-Jun-2022	999.23	991.00	991.00	991.00	991.00	991.00	991.00	100	0.99	4	100	100.00
ECLFINANCE	NH	23-Jun-2022	1410.00	1420.00	1433.00	1420.00	1420.00	1427.33	1423.30	517	7.36	18	417	80.66
ECLFINANCE	NI	23-Jun-2022	1079.00	1000.00	1083.00	1000.00	1083.00	1083.00	1079.81	26	0.28	2	26	100.00
ECLFINANCE	NJ	23-Jun-2022	965.00	956.57	973.00	956.55	973.00	973.00	961.03	202	1.94	6	202	100.00
ECLFINANCE	NK	23-Jun-2022	1000.00	1000.00	1000.00	997.00	997.00	997.01	998.92	94	0.94	7	94	100.00
ECLFINANCE	NO	23-Jun-2022	990.50	997.50	997.50	997.50	997.50	997.50	997.50	50	0.50	1	50	100.00
ECLFINANCE	NP	23-Jun-2022	1035.00	1035.00	1035.00	1030.00	1030.00	1030.00	1032.56	780	8.05	8	780	100.00
ECLFINANCE	NQ	23-Jun-2022	1380.07	1382.00	1382.10	1377.80	1377.80	1377.80	1378.95	110	1.52	4	100	90.91
ECLFINANCE	NR	23-Jun-2022	1004.69	1005.05	1005.05	1005.00	1005.00	1005.00	1005.01	524	5.27	5	524	100.00
EDELWEISS	EQ	23-Jun-2022	52.70	53.00	53.65	52.00	52.30	52.30	52.88	500656	264.77	4717	178336	35.62
EDUCOMP	BZ	23-Jun-2022	3.05	3.05	3.15	2.95	3.15	3.10	3.10	19266	0.60	47	-	-
EHFLNCD	N5	23-Jun-2022	969.24	973.00	980.00	970.00	975.10	975.10	976.50	79	0.77	9	79	100.00
EHFLNCD	N6	23-Jun-2022	1025.01	1030.00	1036.00	1028.01	1032.00	1031.22	1030.80	636	6.56	18	572	89.94
EICHERMOT	EQ	23-Jun-2022	2662.75	2665.10	2825.00	2665.10	2818.95	2819.05	2779.77	1338537	37208.19	97145	493841	36.89
EIDPARRY	EQ	23-Jun-2022	503.30	504.80	510.85	481.10	487.00	486.75	492.46	695212	3423.65	28433	133546	19.21
EIFFL	EQ	23-Jun-2022	110.60	114.70	114.70	105.05	108.45	107.90	107.33	589	0.63	110	429	72.84
EIHAHOTELS	EQ	23-Jun-2022	335.50	336.10	351.05	336.10	345.25	344.85	343.98	3365	11.57	280	1759	52.27
EIHOTEL	EQ	23-Jun-2022	126.65	127.00	127.85	124.00	126.20	125.90	125.76	149141	187.56	4655	56866	38.13
EIMCOELECO	EQ	23-Jun-2022	363.30	368.05	377.00	361.00	363.95	362.80	369.72	6547	24.21	830	3207	48.98
EKC	EQ	23-Jun-2022	158.60	161.00	166.50	157.80	166.50	165.45	163.16	154989	252.88	3267	69847	45.07
ELDEHSG	EQ	23-Jun-2022	552.35	554.05	595.05	554.00	571.75	566.10	567.38	383	2.17	67	135	35.25
ELECON	EQ	23-Jun-2022	269.65	271.50	289.90	271.30	276.75	277.35	281.78	4167715	11743.92	63411	680856	16.34
ELECTCAST	EQ	23-Jun-2022	27.50	27.30	28.75	27.30	28.40	28.25	28.28	738000	208.71	2959	379352	51.40
ELECTHERM	EQ	23-Jun-2022	99.00	98.15	101.00	98.00	99.00	99.55	99.14	11184	11.09	773	4766	42.61
ELGIEQUIP	EQ	23-Jun-2022	377.30	379.90	386.95	374.00	385.50	385.15	383.80	148917	571.55	4702	69280	46.52
ELGIRUBCO	EQ	23-Jun-2022	28.30	27.15	29.40	27.15	28.10	28.20	28.63	5110	1.46	69	3188	62.39
EMAMILTD	EQ	23-Jun-2022	400.30	401.30	408.25	398.80	402.00	402.15	402.11	874011	3514.45	5538	811769	92.88
EMAMIPAP	EQ	23-Jun-2022	123.80	124.00	128.00	123.00	127.45	125.75	125.15	14487	18.13	660	7274	50.21
EMAMIREAL	EQ	23-Jun-2022	58.25	58.05	62.70	58.05	61.45	61.00	59.96	35963	21.56	416	19767	54.96
EMBASSY	RR	23-Jun-2022	372.09	372.00	374.80	368.00	368.25	368.85	370.70	565473	2096.21	12015	508332	89.90
EMKAY	EQ	23-Jun-2022	65.55	66.15	67.50	64.00	65.05	65.15	65.36	26265	17.17	563	17435	66.38
EMKAYTOOLS	SM	23-Jun-2022	200.00	210.00	210.00	210.00	210.00	210.00	210.00	600	1.26	1	600	100.00
EMMBI	EQ	23-Jun-2022	77.10	77.00	79.35	77.00	78.40	78.65	78.29	9297	7.28	415	6016	64.71
EMUDHRA	EQ	23-Jun-2022	246.45	246.40	249.80	239.50	240.30	240.80	244.13	43188	105.44	2630	18495	42.82
ENDURANCE	EQ	23-Jun-2022	1267.90	1274.25	1328.20	1260.75	1303.30	1314.70	1308.62	70994	929.04	11749	29475	41.52
ENERGYDEV	EQ	23-Jun-2022	15.00	15.60	15.65	14.80	15.05	15.10	15.25	55670	8.49	256	28160	50.58
ENGINERSIN	EQ	23-Jun-2022	56.60	56.60	57.55	56.60	57.05	57.15	57.15	342825	195.93	3142	143581	41.88
ENIL	EQ	23-Jun-2022	171.90	170.15	174.95	165.20	168.65	170.10	171.06	5476	9.37	256	2791	50.97
EPL	EQ	23-Jun-2022	150.00	150.10	151.00	148.35	150.00	150.55	150.06	116325	174.56	16427	82434	70.87
EQUIPPP	BE	23-Jun-2022	51.50	51.50	51.50	48.95	49.30	49.35	49.61	5077	2.52	127	-	-
EQUITAS	EQ	23-Jun-2022	79.10	78.25	84.90	78.25	82.80	83.70	83.28	2001475	1666.83	16251	359727	17.97
EQUITASBNK	EQ	23-Jun-2022	37.85	38.30	38.50	37.60	38.45	38.30	38.23	465529	177.99	4198	233624	50.18
ERFLNCDI	N5	23-Jun-2022	885.00	890.00	890.00	890.00	890.00	890.00	890.00	1	0.01	1	1	100.00
ERIS	EQ	23-Jun-2022	638.50	632.00	659.00	632.00	644.95	647.20	644.89	19039	122.78	2776	9211	48.38
EROSMEDIA	EQ	23-Jun-2022	22.30	22.70	23.25	22.05	23.10	23.10	22.75	232532	52.90	817	170152	73.17
ESABINDIA	EQ	23-Jun-2022	3416.60	3433.70	3473.90	3401.00	3465.00	3451.90	3448.95	3911	134.89	1562	1662	42.50
ESCORTS	EQ	23-Jun-2022	1479.55	1479.00	1518.90	1470.10	1510.00	1509.40	1499.10	237066	3553.86	7850	47211	19.91
ESSARSHPNG	EQ	23-Jun-2022	7.00	7.30	7.30	6.90	7.00	7.00	7.05	105360	7.43	319	68183	64.71
ESSENTIA	EQ	23-Jun-2022	1.95	2.00	2.00	2.00	2.00	2.00	2.00	50	0.00	1	50	100.00
ESTER	EQ	23-Jun-2022	116.15	117.50	121.00	116.30	119.10	119.10	119.09	62782	74.77	2936	20876	33.25
ETHOSLTD	EQ	23-Jun-2022	770.55	763.25	784.75	763.25	780.00	780.15	778.91	17880	139.27	913	13943	77.98
EUROBOND	SM	23-Jun-2022	92.35	92.55	93.50	91.75	92.55	92.55	92.65	12000	11.12	6	8000	66.67
EVEREADY	EQ	23-Jun-2022	295.50	301.00	301.10	293.80	299.95	299.05	297.76	30152	89.78	1313	10153	33.67
EVERESTIND	EQ	23-Jun-2022	515.25	512.00	532.70	512.00	515.05	515.95	520.52	22227	115.70	2089	9779	44.00
EXCEL	EQ	23-Jun-2022	5.75	6.00	6.00	5.75	6.00	6.00	5.99	58462	3.50	143	46772	80.00
EXCELINDUS	EQ	23-Jun-2022	1130.30	1135.00	1180.25	1125.20	1148.00	1144.60	1157.80	16695	193.29	4026	6304	37.76
EXIDEIND	EQ	23-Jun-2022	134.35	134.50	136.65	133.60	136.50	136.20	134.95	1601047	2160.59	15283	714314	44.62
EXPLEOSOL	EQ	23-Jun-2022	1239.90	1254.95	1259.90	1239.05	1253.35	1251.55	1248.76	2163	27.01	622	1062	49.10
EXXARO	EQ	23-Jun-2022	108.05	110.00	110.00	105.15	105.15	107.35	107.79	48273	52.03	826	39085	80.97
FACT	EQ	23-Jun-2022	96.45	97.55	97.90	94.60	95.80	95.95	96.26	262867	253.05	4065	62245	23.68
FAIRCHEMOR	EQ	23-Jun-2022	1367.40	1376.05	1391.85	1326.00	1337.50	1356.05	1352.78	10807	146.19	4166	5250	48.58
FCL	EQ	23-Jun-2022	163.95	165.95	167.50	163.45	167.40	167.20	166.50	166569	277.34	2049	70149	42.11
FCONSUMER	EQ	23-Jun-2022	1.90	1.90	1.95	1.90	1.95	1.95	1.95	4971465	96.80	1275	2192303	44.10
FCSSOFT	EQ	23-Jun-2022	2.70	2.80	2.80	2.75	2.80	2.80	2.80	748778	20.94	619	528871	70.63
FDC	EQ	23-Jun-2022	232.90	234.10	235.85	229.80	232.20	230.95	231.82	31011	71.89	2096	19280	62.17
FEDERALBNK	EQ	23-Jun-2022	86.80	87.35	87.70	85.55	87.05	86.95	86.66	7559023	6550.44	29844	1481962	19.61
FEL	EQ	23-Jun-2022	2.85	2.90	2.95	2.85	2.90	2.90	2.92	865586	25.24	1253	653526	75.50
FELDVR	EQ	23-Jun-2022	7.95	7.60	7.60	7.60	7.60	7.60	7.60	4225	0.32	54	4225	100.00
FIBERWEB	EQ	23-Jun-2022	34.85	34.85	34.90	31.00	33.70	33.30	33.00	87939	29.02	1325	37118	42.21
FIDEL	ST	23-Jun-2022	53.30	55.30	55.95	55.10	55.95	55.95	55.67	30000	16.70	9	24000	80.00
FIEMIND	EQ	23-Jun-2022	1087.70	1090.00	1185.00	1088.05	1179.70	1170.55	1151.16	246788	2840.92	20576	66049	26.76
FILATEX	EQ	23-Jun-2022	93.20	93.40	95.40	90.75	92.95	92.85	93.06	139018	129.37	3527	54590	39.27
FINCABLES	EQ	23-Jun-2022	355.75	359.45	363.60	356.20	360.30	360.80	360.99	39340	142.01	3346	16246	41.30
FINEORG	EQ	23-Jun-2022	4706.55	4743.90	4790.15	4711.00	4725.05	4740.40	4744.48	31261	1483.17	11888	12347	39.50
FINOPB	EQ	23-Jun-2022	231.40	232.00	236.65	228.95	231.25	232.75	233.51	14961	34.94	1321	6859	45.85
FINPIPE	EQ	23-Jun-2022	136.25	136.50	140.65	135.95	139.70	139.00	138.65	257930	357.62	11217	112195	43.50
FLEXITUFF	EQ	23-Jun-2022	22.85	23.50	23.80	22.50	22.75	23.15	23.08	11248	2.60	97	8231	73.18
FLFL	BE	23-Jun-2022	19.45	18.50	18.50	18.50	18.50	18.50	18.50	23082	4.27	178	-	-
FLUOROCHEM	EQ	23-Jun-2022	2550.55	2589.00	2656.55	2552.20	2645.00	2634.40	2623.41	37529	984.54	4564	28326	75.48
FMGOETZE	EQ	23-Jun-2022	274.25	275.90	276.20	274.05	274.05	274.40	274.90	12982	35.69	353	9913	76.36
FMNL	EQ	23-Jun-2022	4.85	4.70	4.90	4.65	4.65	4.65	4.70	391476	18.39	573	177328	45.30
FOCUS	EQ	23-Jun-2022	94.60	97.95	99.30	94.00	98.75	98.30	98.44	3261	3.21	49	2498	76.60
FOODSIN	EQ	23-Jun-2022	69.80	70.95	73.05	69.05	69.30	69.85	70.19	17994	12.63	227	15520	86.25
FORCEMOT	EQ	23-Jun-2022	928.10	941.60	945.00	925.00	935.00	936.85	938.34	20800	195.18	2908	9038	43.45
FORTIS	EQ	23-Jun-2022	229.20	229.00	238.45	228.60	235.00	236.10	235.17	594004	1396.91	14517	325521	54.80
FOSECOIND	EQ	23-Jun-2022	1451.75	1427.25	1571.40	1427.25	1550.00	1531.10	1500.41	2308	34.63	469	1484	64.30
FRETAIL	EQ	23-Jun-2022	7.25	6.90	6.90	6.90	6.90	6.90	6.90	1306847	90.17	4028	1306812	100.00
FSC	BE	23-Jun-2022	34.30	32.60	32.60	32.60	32.60	32.60	32.60	14933	4.87	106	-	-
FSL	EQ	23-Jun-2022	96.20	96.90	100.50	96.00	99.75	99.85	98.45	2485824	2447.39	12667	571627	23.00
GABRIEL	EQ	23-Jun-2022	117.45	117.60	120.80	117.50	119.60	119.85	118.80	191166	227.11	5340	92128	48.19
GAEL	EQ	23-Jun-2022	242.15	242.50	245.00	233.10	237.25	236.25	238.32	236419	563.44	10449	95179	40.26
GAIL	EQ	23-Jun-2022	133.60	133.00	136.25	131.00	132.05	131.70	132.62	13440967	17824.99	63872	4750765	35.35
GAL	EQ	23-Jun-2022	3.00	2.95	3.15	2.95	3.15	3.15	3.11	672862	20.89	905	442877	65.82
GALAXYSURF	EQ	23-Jun-2022	2926.50	2932.50	2947.75	2868.70	2935.00	2897.45	2935.32	118336	3473.54	4493	109896	92.87
GALLANTT	EQ	23-Jun-2022	67.80	68.85	69.50	66.60	66.60	67.45	68.11	35511	24.19	769	16675	46.96
GANDHITUBE	EQ	23-Jun-2022	338.90	348.95	348.95	339.30	340.45	342.05	342.41	988	3.38	87	799	80.87
GANECOS	EQ	23-Jun-2022	561.85	564.70	570.75	543.00	550.00	550.50	554.07	16945	93.89	1819	11686	68.96
GANESHBE	EQ	23-Jun-2022	112.05	113.80	115.90	111.00	112.60	113.55	114.03	112538	128.33	3823	65865	58.53
GANESHHOUC	EQ	23-Jun-2022	247.35	247.40	255.05	244.90	253.85	252.70	251.14	14931	37.50	449	11041	73.95
GANGAFORGE	EQ	23-Jun-2022	5.55	5.70	5.70	5.50	5.50	5.55	5.60	70654	3.96	279	46696	66.09
GANGESSECU	EQ	23-Jun-2022	103.30	106.95	121.00	105.05	108.50	109.50	113.86	29760	33.89	1198	8812	29.61
GARFIBRES	EQ	23-Jun-2022	2860.15	2874.50	2979.95	2870.10	2926.30	2947.20	2924.51	5084	148.68	1521	2201	43.29
GATEWAY	EQ	23-Jun-2022	66.45	66.65	67.25	66.20	67.20	67.05	67.00	83676	56.06	1713	57019	68.14
GATI	EQ	23-Jun-2022	134.65	134.20	138.80	132.50	135.00	135.00	135.70	429230	582.49	8010	87925	20.48
GAYAHWS	BE	23-Jun-2022	1.10	1.10	1.10	1.05	1.05	1.05	1.07	195271	2.09	258	-	-
GAYAPROJ	EQ	23-Jun-2022	15.90	16.30	16.50	15.70	16.00	15.90	16.10	151513	24.40	693	87512	57.76
GEECEE	EQ	23-Jun-2022	121.75	123.30	125.80	121.10	122.80	121.50	122.90	3201	3.93	260	1532	47.86
GEEKAYWIRE	EQ	23-Jun-2022	75.90	77.10	77.10	74.00	74.30	74.75	75.33	4109	3.10	277	2303	56.05
GENCON	EQ	23-Jun-2022	31.10	31.10	32.40	31.10	31.20	31.50	31.58	12275	3.88	141	8734	71.15
GENESYS	BE	23-Jun-2022	504.55	495.45	525.00	490.50	522.00	523.00	516.09	11456	59.12	113	-	-
GENUSPAPER	EQ	23-Jun-2022	14.10	14.25	14.55	14.05	14.20	14.25	14.38	77239	11.11	431	40282	52.15
GENUSPOWER	EQ	23-Jun-2022	71.45	71.70	74.50	71.05	73.10	73.35	73.14	324554	237.37	4522	77229	23.80
GEOJITFSL	EQ	23-Jun-2022	48.00	48.05	49.65	48.05	49.20	49.00	49.04	185934	91.17	3612	93524	50.30
GEPIL	EQ	23-Jun-2022	132.25	132.90	134.65	132.75	133.05	133.80	133.76	24849	33.24	1506	9271	37.31
GESHIP	EQ	23-Jun-2022	367.30	365.00	377.00	364.35	373.70	375.25	370.68	109530	406.01	6752	49343	45.05
GET&D	EQ	23-Jun-2022	97.60	96.60	99.65	95.85	99.65	97.55	97.15	20642	20.05	2038	11193	54.22
GFLLIMITED	EQ	23-Jun-2022	65.60	65.55	66.75	65.35	65.35	65.55	66.07	27828	18.39	238	21506	77.28
GFSTEELS	BE	23-Jun-2022	3.35	3.20	3.50	3.20	3.20	3.20	3.21	1650	0.05	10	-	-
GHCL	EQ	23-Jun-2022	547.70	552.70	570.00	549.40	565.00	566.80	562.47	321140	1806.31	13616	135697	42.25
GICHSGFIN	EQ	23-Jun-2022	118.90	118.15	120.00	116.80	119.95	118.40	118.34	47449	56.15	1331	16532	34.84
GICL	SM	23-Jun-2022	68.65	67.00	71.95	67.00	71.95	71.95	68.48	75000	51.36	9	45000	60.00
GICRE	EQ	23-Jun-2022	111.95	111.50	116.30	111.50	114.20	115.40	114.33	224058	256.17	4602	79581	35.52
GILLANDERS	EQ	23-Jun-2022	58.95	59.05	61.00	58.60	60.00	59.95	59.81	109	0.07	11	58	53.21
GILLETTE	EQ	23-Jun-2022	4923.65	4892.00	4965.00	4892.00	4950.15	4953.95	4930.28	1602	78.98	412	1191	74.34
GILT5YBEES	EQ	23-Jun-2022	48.49	48.90	48.90	48.38	48.81	48.49	48.58	18408	8.94	125	9887	53.71
GINNIFILA	EQ	23-Jun-2022	34.50	34.20	35.40	34.05	35.20	35.10	34.84	54786	19.09	525	35230	64.30
GIPCL	EQ	23-Jun-2022	74.10	74.00	75.45	72.70	74.20	73.90	74.10	102484	75.94	3458	38767	37.83
GKWLIMITED	EQ	23-Jun-2022	521.85	542.75	555.00	506.25	520.05	522.80	534.74	454	2.43	86	136	29.96
GLAND	EQ	23-Jun-2022	2573.15	2589.75	2625.00	2555.10	2592.00	2607.25	2610.42	40098	1046.73	9703	17880	44.59
GLAXO	EQ	23-Jun-2022	1507.30	1511.00	1519.00	1496.95	1499.00	1499.75	1504.75	18600	279.88	2392	13867	74.55
GLENMARK	EQ	23-Jun-2022	367.35	361.05	379.15	351.50	376.00	376.90	364.78	3054392	11141.88	41715	130286	4.27
GLFL	EQ	23-Jun-2022	2.50	2.60	2.60	2.60	2.60	2.60	2.60	616	0.02	6	616	100.00
GLOBAL	BE	23-Jun-2022	123.30	121.15	125.35	120.75	123.55	123.25	122.62	18018	22.09	190	-	-
GLOBALVECT	EQ	23-Jun-2022	41.80	42.05	43.50	42.05	42.50	42.55	42.99	2404	1.03	51	1892	78.70
GLOBE	EQ	23-Jun-2022	6.70	6.75	6.90	6.60	6.85	6.80	6.75	458955	30.98	575	128589	28.02
GLOBUSSPR	EQ	23-Jun-2022	886.55	891.25	918.00	888.00	903.65	903.25	906.10	47258	428.20	4201	17780	37.62
GLS	EQ	23-Jun-2022	439.25	439.00	444.00	436.60	440.00	439.95	439.97	11259	49.54	926	7179	63.76
GMBREW	EQ	23-Jun-2022	538.00	543.90	563.05	534.55	546.00	546.30	547.23	15660	85.70	1252	8138	51.97
GMDCLTD	EQ	23-Jun-2022	131.45	132.60	137.40	131.75	135.10	133.70	134.66	2395765	3226.17	19602	601318	25.10
GMMPFAUDLR	EQ	23-Jun-2022	3949.75	3973.95	4015.00	3953.75	3987.00	3990.55	3993.36	9495	379.17	2929	4621	48.67
GMRINFRA	EQ	23-Jun-2022	33.50	33.55	34.25	33.35	33.90	33.90	33.82	5678741	1920.67	33705	580371	10.22
GMRP&UI	EQ	23-Jun-2022	20.05	20.95	21.05	20.55	21.05	21.05	21.01	418973	88.01	1917	272210	64.97
GNA	EQ	23-Jun-2022	497.35	504.80	517.00	499.25	504.00	511.25	508.26	20683	105.12	1620	7653	37.00
GNFC	EQ	23-Jun-2022	572.25	577.05	583.00	561.00	574.50	575.60	573.15	1520604	8715.40	34358	250790	16.49
GOACARBON	EQ	23-Jun-2022	351.75	352.55	373.95	352.55	357.00	355.40	362.00	70551	255.39	6057	18418	26.11
GOCLCORP	EQ	23-Jun-2022	224.85	220.05	232.80	220.05	223.00	223.90	225.82	12374	27.94	484	5477	44.26
GOCOLORS	EQ	23-Jun-2022	923.05	923.00	934.60	910.45	920.00	925.80	918.15	416062	3820.09	2242	404793	97.29
GODFRYPHLP	EQ	23-Jun-2022	1025.05	1030.20	1045.30	1018.00	1021.00	1023.65	1031.08	13649	140.73	3443	5993	43.91
GODHA	EQ	23-Jun-2022	8.30	8.00	8.50	7.90	8.30	8.40	8.33	1439093	119.84	1254	1038803	72.18
GODREJAGRO	EQ	23-Jun-2022	501.05	503.00	504.60	492.80	494.80	495.40	498.29	43957	219.03	2563	16037	36.48
GODREJCP	EQ	23-Jun-2022	762.05	756.55	783.55	756.55	774.90	774.80	774.01	900315	6968.54	37672	417083	46.33
GODREJIND	EQ	23-Jun-2022	418.50	420.00	427.30	420.00	424.30	425.10	424.03	48178	204.29	6747	21088	43.77
GODREJPROP	EQ	23-Jun-2022	1170.35	1177.80	1204.75	1162.70	1186.10	1186.65	1187.01	389583	4624.40	16847	50018	12.84
GOENKA	BZ	23-Jun-2022	1.70	1.65	1.65	1.65	1.65	1.65	1.65	148274	2.45	256	-	-
GOKEX	EQ	23-Jun-2022	347.70	349.80	351.65	337.25	339.05	341.20	343.70	252426	867.59	13027	84105	33.32
GOKUL	EQ	23-Jun-2022	29.85	29.75	30.85	29.60	30.00	29.85	30.11	68593	20.66	1513	25837	37.67
GOKULAGRO	EQ	23-Jun-2022	84.35	84.00	88.55	82.35	85.00	85.60	87.15	155936	135.90	2098	75682	48.53
GOLDBEES	EQ	23-Jun-2022	43.68	43.98	43.98	43.61	43.80	43.76	43.81	2159396	946.05	10444	1682966	77.94
GOLDENTOBC	BE	23-Jun-2022	80.45	80.90	80.90	76.45	79.00	78.75	78.71	3837	3.02	156	-	-
GOLDIAM	EQ	23-Jun-2022	125.15	125.10	134.60	125.10	130.00	130.75	131.75	119510	157.46	3234	50723	42.44
GOLDSHARE	EQ	23-Jun-2022	43.50	43.70	43.80	43.55	43.60	43.55	43.63	72226	31.51	229	62240	86.17
GOLDTECH	EQ	23-Jun-2022	44.25	42.35	45.45	42.35	44.50	44.35	44.48	11135	4.95	163	6173	55.44
GOODLUCK	EQ	23-Jun-2022	284.05	285.00	286.00	280.30	285.00	284.60	284.68	16211	46.15	502	12959	79.94
GOODYEAR	EQ	23-Jun-2022	1011.05	1018.00	1019.40	1006.00	1016.80	1010.25	1013.28	11084	112.31	1555	7354	66.35
GPIL	EQ	23-Jun-2022	246.35	247.90	254.50	245.15	249.00	251.10	249.89	271154	677.58	6834	124936	46.08
GPPL	EQ	23-Jun-2022	71.70	71.10	71.90	70.30	71.30	70.95	70.88	766659	543.43	15607	428145	55.85
GPTINFRA	EQ	23-Jun-2022	74.05	78.45	87.70	78.45	80.45	81.35	84.56	405106	342.55	7208	82195	20.29
GRANULES	EQ	23-Jun-2022	238.90	238.50	246.55	238.50	243.85	244.40	244.52	1332756	3258.84	14956	478030	35.87
GRAPHITE	EQ	23-Jun-2022	377.50	381.00	386.95	376.05	378.00	379.50	380.90	227821	867.76	10345	58754	25.79
GRASIM	EQ	23-Jun-2022	1324.90	1334.00	1341.80	1299.10	1317.90	1316.05	1321.42	826538	10922.01	44407	250954	30.36
GRAUWEIL	EQ	23-Jun-2022	56.40	56.20	59.95	56.20	59.25	59.15	58.59	499657	292.73	4448	252361	50.51
GRAVITA	EQ	23-Jun-2022	243.45	244.00	255.50	240.45	253.00	250.95	249.82	34170	85.37	795	20506	60.01
GREAVESCOT	EQ	23-Jun-2022	134.40	135.55	145.05	135.40	144.70	143.65	140.28	1878235	2634.74	16996	512293	27.28
GREENLAM	EQ	23-Jun-2022	320.70	326.75	345.95	324.50	331.95	331.95	334.64	145861	488.11	10241	40791	27.97
GREENPANEL	EQ	23-Jun-2022	440.20	440.20	447.75	435.30	436.50	436.80	439.41	189620	833.21	17817	114849	60.57
GREENPLY	EQ	23-Jun-2022	171.65	172.05	173.60	168.95	172.05	171.70	171.93	254723	437.94	2991	223201	87.62
GREENPOWER	EQ	23-Jun-2022	6.85	6.90	7.15	6.85	7.15	7.15	7.12	1826330	130.08	2763	970386	53.13
GRINDWELL	EQ	23-Jun-2022	1507.15	1506.50	1537.55	1485.80	1500.00	1501.85	1510.15	56139	847.78	4793	43357	77.23
GRINFRA	EQ	23-Jun-2022	1102.75	1100.00	1122.75	1078.85	1085.00	1100.20	1105.03	66985	740.21	6105	55108	82.27
GROBTEA	EQ	23-Jun-2022	749.05	753.65	850.35	753.65	817.40	814.40	821.24	929	7.63	152	465	50.05
GRPLTD	EQ	23-Jun-2022	1280.30	1264.85	1317.00	1264.85	1305.00	1301.25	1290.66	480	6.20	148	156	32.50
GRSE	EQ	23-Jun-2022	213.30	214.45	222.50	213.00	220.00	218.15	217.97	146836	320.06	4382	52637	35.85
GRWRHITECH	EQ	23-Jun-2022	645.65	664.90	664.90	650.10	656.00	655.60	655.65	3964	25.99	400	2403	60.62
GSCLCEMENT	EQ	23-Jun-2022	29.80	29.40	31.00	29.40	29.90	30.05	30.56	57443	17.55	961	28258	49.19
GSFC	EQ	23-Jun-2022	136.80	136.80	137.00	129.55	132.85	133.20	133.30	2243888	2991.02	22632	399760	17.82
GSPL	EQ	23-Jun-2022	214.05	214.90	215.50	210.00	212.00	211.90	212.51	391907	832.85	15689	185271	47.27
GSS	EQ	23-Jun-2022	218.05	216.00	224.00	216.00	218.50	217.60	218.74	85654	187.36	443	74628	87.13
GSTL	SM	23-Jun-2022	82.65	85.00	86.75	85.00	86.75	86.75	86.36	84000	72.54	19	36000	42.86
GTL	EQ	23-Jun-2022	8.80	8.90	9.10	8.80	8.90	8.85	8.94	567232	50.71	898	386664	68.17
GTLINFRA	EQ	23-Jun-2022	1.20	1.20	1.25	1.15	1.20	1.20	1.20	32048659	383.81	35386	22871578	71.37
GTPL	EQ	23-Jun-2022	145.85	143.00	145.55	140.25	141.20	141.80	142.50	10048	14.32	934	5852	58.24
GUFICBIO	EQ	23-Jun-2022	214.20	215.25	216.55	211.30	214.00	213.05	214.27	34048	72.95	1313	15607	45.84
GUJALKALI	EQ	23-Jun-2022	664.05	669.65	682.80	660.00	671.60	669.95	671.77	231144	1552.76	10884	46011	19.91
GUJAPOLLO	EQ	23-Jun-2022	195.25	195.30	204.00	195.00	195.00	195.40	197.72	1877	3.71	88	1246	66.38
GUJGASLTD	EQ	23-Jun-2022	407.75	408.25	414.35	403.55	409.60	409.05	408.66	1428955	5839.55	24110	279889	19.59
GUJRAFFIA	BE	23-Jun-2022	28.90	28.55	29.85	28.20	29.00	29.00	28.94	613	0.18	7	-	-
GULFOILLUB	EQ	23-Jun-2022	391.70	393.50	402.80	393.25	399.90	396.05	395.59	12390	49.01	1075	8126	65.59
GULFPETRO	EQ	23-Jun-2022	41.85	41.75	45.30	41.75	43.35	43.10	43.67	77027	33.64	1053	28493	36.99
GULPOLY	EQ	23-Jun-2022	211.10	215.45	220.85	209.00	216.25	217.80	215.66	39873	85.99	1547	15559	39.02
HAL	EQ	23-Jun-2022	1780.15	1802.95	1827.30	1750.30	1774.50	1770.50	1783.03	1553800	27704.70	54727	235583	15.16
HAPPSTMNDS	EQ	23-Jun-2022	846.15	848.35	864.30	837.25	848.60	849.40	851.20	235252	2002.46	13996	53467	22.73
HARDWYN	EQ	23-Jun-2022	235.60	244.00	244.00	232.95	235.05	235.05	236.99	2452	5.81	132	1569	63.99
HARIOMPIPE	EQ	23-Jun-2022	186.15	184.00	194.00	184.00	188.50	188.30	189.08	83541	157.96	5413	23649	28.31
HARRMALAYA	EQ	23-Jun-2022	131.90	135.80	135.80	130.50	131.90	132.05	132.85	36364	48.31	1091	15749	43.31
HATHWAY	EQ	23-Jun-2022	16.25	16.45	16.55	16.05	16.35	16.25	16.31	877930	143.18	2235	334421	38.09
HATSUN	EQ	23-Jun-2022	868.60	872.00	887.75	870.55	876.55	878.55	878.48	8362	73.46	1573	4032	48.22
HAVELLS	EQ	23-Jun-2022	1101.25	1105.00	1111.00	1084.50	1096.45	1096.65	1102.56	846567	9333.88	23813	450623	53.23
HAVISHA	BE	23-Jun-2022	2.20	2.25	2.25	2.10	2.25	2.20	2.17	13943	0.30	92	-	-
HBANKETF	EQ	23-Jun-2022	330.78	323.96	336.00	323.96	334.00	333.55	333.29	1047	3.49	115	761	72.68
HBLPOWER	EQ	23-Jun-2022	85.40	85.60	88.25	84.30	85.50	85.75	85.99	2426836	2086.85	12205	389003	16.03
HBSL	EQ	23-Jun-2022	38.50	39.45	40.45	38.10	38.55	38.55	39.21	6060	2.38	167	4659	76.88
HCC	EQ	23-Jun-2022	12.15	12.20	13.05	12.20	12.55	12.50	12.65	6424442	812.69	6231	1896595	29.52
HCG	EQ	23-Jun-2022	282.05	282.50	292.20	282.50	290.00	289.80	287.55	462762	1330.65	7608	344106	74.36
HCL-INSYS	EQ	23-Jun-2022	15.25	15.25	15.70	15.25	15.65	15.60	15.55	167606	26.07	1237	96692	57.69
HCLTECH	EQ	23-Jun-2022	961.30	962.10	977.50	958.60	974.45	971.25	970.81	2169033	21057.18	76307	1243383	57.32
HDFC	EQ	23-Jun-2022	2159.25	2156.35	2179.95	2135.00	2165.95	2164.20	2163.82	2709259	58623.58	111135	1608843	59.38
HDFCAMC	EQ	23-Jun-2022	1828.50	1828.00	1840.45	1804.50	1816.85	1815.80	1823.62	279256	5092.58	12692	137956	49.40
HDFCBANK	EQ	23-Jun-2022	1330.25	1330.50	1348.00	1318.50	1336.60	1335.15	1336.91	7686122	102756.34	224102	2899363	37.72
HDFCLIFE	EQ	23-Jun-2022	551.80	553.10	560.00	549.65	557.80	558.10	555.99	1592871	8856.19	81690	788961	49.53
HDFCMFGETF	EQ	23-Jun-2022	44.87	44.99	45.07	44.90	44.91	44.91	44.97	162464	73.05	489	88982	54.77
HDFCNIFETF	EQ	23-Jun-2022	166.44	167.80	169.75	166.02	168.18	167.99	167.55	67082	112.39	382	19916	29.69
HDFCSENETF	EQ	23-Jun-2022	563.73	573.30	573.30	560.50	567.00	567.59	565.56	2785	15.75	162	1693	60.79
HEALTHY	EQ	23-Jun-2022	7.41	7.31	7.60	7.25	7.55	7.52	7.48	11686	0.87	282	9248	79.14
HECPROJECT	EQ	23-Jun-2022	27.70	29.80	30.45	25.30	26.50	27.25	28.03	3803	1.07	196	2170	57.06
HEG	EQ	23-Jun-2022	968.80	968.95	988.00	953.00	968.00	967.55	970.52	95373	925.61	8710	19319	20.26
HEIDELBERG	EQ	23-Jun-2022	165.10	166.95	170.00	165.60	168.45	168.20	167.31	57722	96.57	4868	31121	53.92
HEMIPROP	EQ	23-Jun-2022	107.30	107.10	107.15	103.50	104.00	104.10	105.16	392544	412.80	4109	166448	42.40
HERANBA	EQ	23-Jun-2022	520.80	525.45	532.45	523.50	531.80	529.95	529.22	24090	127.49	1435	13188	54.74
HERCULES	EQ	23-Jun-2022	117.35	117.55	119.20	115.60	117.40	117.65	117.88	3661	4.32	272	1369	37.39
HERITGFOOD	EQ	23-Jun-2022	271.30	275.25	276.95	269.00	272.10	274.40	272.36	31405	85.54	2796	14417	45.91
HEROMOTOCO	EQ	23-Jun-2022	2524.45	2572.55	2686.65	2572.55	2678.00	2674.10	2635.13	1846048	48645.77	117092	270497	14.65
HESTERBIO	EQ	23-Jun-2022	2094.25	2094.30	2125.00	1989.30	1990.00	2005.55	2029.90	5683	115.36	1049	3836	67.50
HEXATRADEX	EQ	23-Jun-2022	168.25	158.00	174.60	158.00	168.60	172.05	169.14	17968	30.39	484	13381	74.47
HFCL	EQ	23-Jun-2022	53.20	53.60	54.90	53.05	54.60	54.45	54.06	5459852	2951.52	16310	2271853	41.61
HGINFRA	EQ	23-Jun-2022	537.35	539.90	544.70	530.00	531.00	532.35	536.86	46593	250.14	6117	21646	46.46
HGS	EQ	23-Jun-2022	1008.00	997.00	1044.00	997.00	1040.00	1037.65	1023.54	138380	1416.38	7834	91130	65.85
HIKAL	EQ	23-Jun-2022	228.50	227.60	233.00	226.60	232.00	231.45	230.82	133475	308.09	3584	55371	41.48
HIL	EQ	23-Jun-2022	3335.55	3357.00	3412.00	3338.30	3400.00	3394.60	3383.31	5659	191.46	1564	3473	61.37
HILTON	EQ	23-Jun-2022	28.05	28.40	29.45	26.65	29.45	29.30	27.94	91547	25.58	443	61454	67.13
HIMATSEIDE	EQ	23-Jun-2022	95.65	95.10	97.90	95.10	96.95	96.95	96.79	76923	74.45	1875	44187	57.44
HINDALCO	EQ	23-Jun-2022	316.45	317.00	327.65	311.10	318.00	317.60	318.76	18756690	59788.68	164684	4288802	22.87
HINDCOMPOS	EQ	23-Jun-2022	258.20	260.25	267.25	256.30	259.55	260.65	261.09	1073	2.80	155	573	53.40
HINDCON	EQ	23-Jun-2022	53.60	55.50	55.90	52.10	53.25	53.25	53.56	10355	5.55	182	5465	52.78
HINDCOPPER	EQ	23-Jun-2022	84.00	84.05	87.25	83.10	85.25	85.45	85.14	6622115	5638.38	26338	873647	13.19
HINDMOTORS	BE	23-Jun-2022	18.90	18.00	18.00	18.00	18.00	18.00	18.00	1844429	332.00	1706	-	-
HINDOILEXP	EQ	23-Jun-2022	176.85	177.00	178.35	174.00	176.50	177.80	177.05	1154680	2044.35	47374	422816	36.62
HINDPETRO	EQ	23-Jun-2022	224.55	225.30	227.25	220.60	225.05	225.70	225.00	6739400	15163.42	99694	3036607	45.06
HINDUNILVR	EQ	23-Jun-2022	2202.85	2208.00	2257.35	2192.10	2250.00	2252.60	2233.99	1585753	35425.61	63815	893230	56.33
HINDWAREAP	EQ	23-Jun-2022	280.00	284.20	292.40	279.65	291.50	288.70	286.08	24435	69.90	1687	14999	61.38
HINDZINC	EQ	23-Jun-2022	247.60	248.20	252.25	246.00	251.60	250.35	249.75	395882	988.73	7980	100471	25.38
HIRECT	EQ	23-Jun-2022	158.35	158.35	165.10	157.35	158.10	158.90	161.23	1987	3.20	282	513	25.82
HISARMETAL	EQ	23-Jun-2022	100.60	104.75	120.50	101.45	111.50	113.75	114.51	151322	173.28	4363	37860	25.02
HITECH	EQ	23-Jun-2022	400.50	401.55	413.00	397.30	403.55	406.45	403.49	24247	97.83	682	1455	6.00
HITECHCORP	EQ	23-Jun-2022	217.50	218.95	225.80	218.00	218.00	219.75	220.59	2977	6.57	237	1673	56.20
HITECHGEAR	EQ	23-Jun-2022	169.50	169.25	174.65	165.60	166.00	167.55	170.00	6343	10.78	334	3954	62.34
HLEGLAS	EQ	23-Jun-2022	3143.05	3160.00	3285.00	3106.00	3240.00	3249.00	3215.72	5842	187.86	2312	1821	31.17
HLVLTD	EQ	23-Jun-2022	8.65	8.65	8.95	8.55	8.65	8.65	8.74	81863	7.16	235	40963	50.04
HMT	BZ	23-Jun-2022	22.20	23.25	23.30	23.15	23.30	23.25	23.28	9630	2.24	60	-	-
HMVL	EQ	23-Jun-2022	50.15	49.10	53.00	49.10	50.45	49.95	50.48	19469	9.83	349	12457	63.98
HNDFDS	EQ	23-Jun-2022	1742.15	1707.00	1786.35	1707.00	1744.95	1745.45	1752.91	3654	64.05	888	1558	42.64
HNGSNGBEES	EQ	23-Jun-2022	299.90	301.90	304.00	297.80	297.80	298.38	300.22	476	1.43	103	361	75.84
HOMEFIRST	EQ	23-Jun-2022	738.65	740.00	750.60	717.00	731.75	729.35	730.08	30647	223.75	3283	15144	49.41
HONAUT	EQ	23-Jun-2022	33433.25	33333.00	33800.00	33163.05	33165.00	33311.45	33468.06	1691	565.94	865	535	31.64
HONDAPOWER	EQ	23-Jun-2022	1451.20	1458.50	1474.45	1398.30	1410.00	1406.25	1428.10	10011	142.97	1672	4684	46.79
HOVS	EQ	23-Jun-2022	46.25	45.60	47.90	45.25	46.70	46.55	46.86	1352	0.63	64	820	60.65
HPAL	EQ	23-Jun-2022	350.50	351.00	359.05	348.00	353.50	351.70	350.89	49472	173.59	1746	29317	59.26
HPL	EQ	23-Jun-2022	56.90	57.70	57.80	56.15	56.85	56.95	57.05	29693	16.94	722	11077	37.31
HSCL	EQ	23-Jun-2022	59.60	59.90	61.15	58.80	59.30	59.45	59.89	2842744	1702.49	12940	548532	19.30
HTMEDIA	EQ	23-Jun-2022	19.25	19.25	19.95	19.10	19.65	19.30	19.35	356388	68.95	1251	250159	70.19
HUBTOWN	EQ	23-Jun-2022	49.50	48.90	51.95	48.05	51.95	51.95	51.42	235115	120.89	1161	166084	70.64
HUDCO	EQ	23-Jun-2022	33.05	32.95	33.85	32.95	33.85	33.60	33.47	527472	176.53	2344	231610	43.91
HUDCO	N2	23-Jun-2022	1135.07	1135.07	1138.00	1132.50	1134.13	1134.13	1135.59	516	5.86	8	459	88.95
HUDCO	N6	23-Jun-2022	1024.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1	0.01	1	1	100.00
HUDCO	N8	23-Jun-2022	1165.00	1175.00	1175.00	1170.00	1174.70	1174.70	1173.85	471	5.53	14	431	91.51
HUDCO	N9	23-Jun-2022	1176.00	1176.00	1176.00	1176.00	1176.00	1176.00	1176.00	1	0.01	1	1	100.00
HUDCO	NB	23-Jun-2022	1236.70	1236.70	1236.70	1220.00	1220.00	1220.00	1235.18	110	1.36	2	110	100.00
HUDCO	ND	23-Jun-2022	1225.53	1239.00	1239.00	1225.00	1225.00	1225.34	1227.35	34	0.42	3	34	100.00
HUDCO	NE	23-Jun-2022	1353.26	1378.00	1378.00	1350.10	1350.10	1350.10	1358.12	240	3.26	6	240	100.00
HUHTAMAKI	EQ	23-Jun-2022	155.10	157.00	158.35	154.90	155.55	156.15	156.42	15611	24.42	575	10801	69.19
IBMFNIFTY	EQ	23-Jun-2022	164.99	169.93	169.93	163.10	168.49	165.24	167.18	664	1.11	51	208	31.33
IBREALEST	EQ	23-Jun-2022	62.95	63.10	64.40	62.50	63.80	63.95	63.49	5681278	3606.90	21504	1355520	23.86
IBUCCREDIT	N7	23-Jun-2022	960.30	970.00	970.00	970.00	970.00	970.00	970.00	20	0.19	2	20	100.00
IBULHSGFIN	EQ	23-Jun-2022	98.90	99.10	101.20	97.70	98.90	99.50	99.39	9350489	9293.88	43145	1022071	10.93
IBULHSGFIN	NA	23-Jun-2022	912.00	910.00	910.00	910.00	910.00	910.00	910.00	50	0.46	1	50	100.00
IBULHSGFIN	NQ	23-Jun-2022	918.93	930.00	930.00	919.60	930.00	930.00	929.92	184	1.71	13	183	99.46
IBULHSGFIN	YC	23-Jun-2022	900.10	958.85	958.85	958.85	958.85	958.85	958.85	8	0.08	2	8	100.00
ICDSLTD	BE	23-Jun-2022	35.25	33.50	36.40	33.50	36.20	36.20	34.19	639	0.22	11	-	-
ICEMAKE	EQ	23-Jun-2022	116.25	120.80	122.05	111.30	112.60	113.55	117.90	50250	59.25	625	32561	64.80
ICICI500	EQ	23-Jun-2022	21.91	22.18	22.18	21.56	22.00	21.99	22.01	26215	5.77	266	10436	39.81
ICICI5GSEC	EQ	23-Jun-2022	50.01	50.00	51.00	50.00	50.99	50.99	50.28	57	0.03	17	35	61.40
ICICIALPLV	EQ	23-Jun-2022	150.54	151.95	152.35	149.99	152.18	152.18	150.94	87323	131.80	301	73166	83.79
ICICIAUTO	EQ	23-Jun-2022	109.33	109.40	114.15	109.40	113.30	113.35	112.62	56586	63.73	215	24990	44.16
ICICIB22	EQ	23-Jun-2022	44.46	44.45	44.95	44.05	44.45	44.48	44.59	38813	17.31	820	23779	61.27
ICICIBANK	EQ	23-Jun-2022	686.60	690.20	706.00	687.00	699.95	699.15	699.36	14960412	104626.48	198477	6246539	41.75
ICICIBANKN	EQ	23-Jun-2022	328.11	328.04	334.10	326.65	332.03	331.38	332.27	2302	7.65	140	1207	52.43
ICICIBANKP	EQ	23-Jun-2022	163.22	164.00	165.93	161.75	164.65	163.81	163.36	21590	35.27	148	8613	39.89
ICICICONSU	EQ	23-Jun-2022	65.53	68.70	68.70	65.65	66.90	66.78	66.49	37761	25.11	30	37709	99.86
ICICIFMCG	EQ	23-Jun-2022	377.93	383.98	383.98	379.70	380.30	380.47	380.83	379	1.44	53	309	81.53
ICICIGI	EQ	23-Jun-2022	1134.95	1131.00	1137.55	1118.40	1126.00	1125.25	1126.79	383525	4321.51	28266	275397	71.81
ICICIGOLD	EQ	23-Jun-2022	44.83	44.99	45.02	44.72	44.82	44.84	44.94	44789	20.13	2308	31452	70.22
ICICILIQ	EQ	23-Jun-2022	1000.05	1002.80	1002.80	999.51	1000.00	999.99	999.99	63033	630.33	230	60503	95.99
ICICILOVOL	EQ	23-Jun-2022	125.83	142.20	142.20	125.84	128.02	127.85	127.54	105994	135.18	547	86401	81.51
ICICIM150	EQ	23-Jun-2022	99.01	99.99	100.34	98.65	100.15	99.73	99.60	14785	14.73	308	11675	78.97
ICICIMCAP	EQ	23-Jun-2022	89.76	91.99	91.99	89.50	90.55	90.43	90.44	7265	6.57	186	3285	45.22
ICICINF100	EQ	23-Jun-2022	169.76	169.01	172.25	169.00	171.75	171.52	170.84	3602	6.15	300	2366	65.69
ICICINIFTY	EQ	23-Jun-2022	166.97	167.75	169.35	166.50	168.84	168.69	168.46	94283	158.83	3682	58134	61.66
ICICINV20	EQ	23-Jun-2022	85.25	96.30	96.30	85.21	86.00	86.03	85.78	9990	8.57	701	5767	57.73
ICICINXT50	EQ	23-Jun-2022	36.77	37.35	37.35	36.61	36.97	37.06	37.11	25259	9.37	608	20288	80.32
ICICIPHARM	EQ	23-Jun-2022	74.48	76.00	76.38	74.22	75.82	75.73	75.16	3156	2.37	69	1530	48.48
ICICIPRULI	EQ	23-Jun-2022	486.90	490.40	500.00	487.60	496.45	497.15	494.97	887509	4392.86	21168	404669	45.60
ICICISENSX	EQ	23-Jun-2022	569.49	565.42	576.20	565.42	571.01	571.17	571.20	7040	40.21	136	1639	23.28
ICICISILVE	EQ	23-Jun-2022	62.39	62.35	62.47	62.10	62.18	62.16	62.23	48773	30.35	394	42423	86.98
ICICITECH	EQ	23-Jun-2022	283.21	283.96	289.18	283.96	287.47	287.66	286.96	19145	54.94	335	10437	54.52
ICIL	EQ	23-Jun-2022	125.75	127.00	130.10	124.15	124.80	125.00	125.74	270978	340.72	6992	165245	60.98
ICRA	EQ	23-Jun-2022	3735.75	3653.90	3767.10	3653.90	3750.00	3727.05	3724.65	1190	44.32	196	908	76.30
IDBI	EQ	23-Jun-2022	31.55	31.65	32.25	31.25	31.50	31.55	31.70	6002551	1902.66	10826	2222684	37.03
IDBIGOLD	EQ	23-Jun-2022	4670.00	4699.90	4714.00	4699.90	4714.00	4714.00	4704.20	9	0.42	3	7	77.78
IDEA	EQ	23-Jun-2022	8.55	8.60	8.75	8.40	8.55	8.55	8.57	92828648	7958.75	125954	22309279	24.03
IDFC	EQ	23-Jun-2022	44.70	44.30	46.90	44.30	46.75	46.45	45.82	4931160	2259.51	11092	1569287	31.82
IDFCFIRSTB	EQ	23-Jun-2022	29.15	29.20	30.80	29.05	29.75	29.75	30.05	80490397	24184.62	67126	26533897	32.97
IDFNIFTYET	EQ	23-Jun-2022	162.54	167.41	168.75	167.41	168.75	168.71	168.28	308	0.52	9	112	36.36
IEX	EQ	23-Jun-2022	169.75	170.90	172.30	168.30	171.20	171.00	170.45	3551193	6052.99	34710	959979	27.03
IFBAGRO	EQ	23-Jun-2022	516.00	516.75	529.70	516.75	526.20	528.50	524.34	4734	24.82	365	2355	49.75
IFBIND	EQ	23-Jun-2022	859.30	862.50	875.00	860.45	864.55	865.80	868.09	7663	66.52	826	3548	46.30
IFCI	EQ	23-Jun-2022	8.65	8.65	8.90	8.60	8.75	8.70	8.75	1825079	159.61	2222	765262	41.93
IFCI	NH	23-Jun-2022	1080.00	1081.00	1081.90	1081.00	1081.90	1081.55	1081.55	614	6.64	7	614	100.00
IFGLEXPOR	EQ	23-Jun-2022	249.40	253.10	254.35	247.00	248.60	249.30	251.16	4904	12.32	363	2785	56.79
IGARASHI	EQ	23-Jun-2022	257.95	257.30	275.35	256.60	269.95	266.05	267.16	82518	220.46	5321	41176	49.90
IGL	EQ	23-Jun-2022	357.30	358.90	358.90	352.25	356.30	357.65	356.05	1169635	4164.49	16179	271935	23.25
IGPL	EQ	23-Jun-2022	575.50	576.10	588.25	567.80	570.00	573.95	579.79	12393	71.85	1701	5947	47.99
IIFCL	N2	23-Jun-2022	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	10	0.11	1	10	100.00
IIFCL	N4	23-Jun-2022	1303.28	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	300	3.93	1	300	100.00
IIFL	EQ	23-Jun-2022	314.40	314.95	324.50	314.95	318.25	319.35	319.96	333379	1066.69	7655	96966	29.09
IIFL	N4	23-Jun-2022	1018.54	1019.00	1020.00	1018.80	1020.00	1020.00	1019.51	412	4.20	10	412	100.00
IIFL	N5	23-Jun-2022	1035.00	1040.00	1054.00	1040.00	1054.00	1054.00	1048.89	74	0.78	7	74	100.00
IIFL	N6	23-Jun-2022	1004.50	1011.00	1011.00	1010.00	1010.00	1010.00	1010.67	30	0.30	2	30	100.00
IIFL	N9	23-Jun-2022	1000.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	100	1.00	1	100	100.00
IIFL	NA	23-Jun-2022	1282.50	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	5	0.06	1	5	100.00
IIFL	NB	23-Jun-2022	1010.00	1011.16	1011.16	1010.00	1010.00	1010.00	1010.32	200	2.02	4	200	100.00
IIFL	NE	23-Jun-2022	980.00	980.00	989.95	976.06	989.00	989.00	984.74	280	2.76	16	277	98.93
IIFL	NF	23-Jun-2022	977.80	978.00	978.00	975.20	976.78	976.90	976.79	1007	9.84	31	984	97.72
IIFL	NG	23-Jun-2022	985.00	965.50	990.00	965.00	972.00	981.81	972.96	973	9.47	19	570	58.58
IIFL	NI	23-Jun-2022	1011.80	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	25	0.25	1	25	100.00
IIFL	NL	23-Jun-2022	932.99	933.55	937.00	931.00	931.00	932.77	933.09	2163	20.18	34	1575	72.82
IIFLSEC	EQ	23-Jun-2022	67.75	67.35	69.40	67.05	68.00	67.95	68.47	112454	77.00	2102	62980	56.01
IIFLWAM	EQ	23-Jun-2022	1323.80	1335.00	1378.65	1324.85	1359.00	1354.60	1350.29	425613	5747.03	4037	412515	96.92
IIHFL	N4	23-Jun-2022	1030.00	1024.70	1024.70	1023.00	1023.00	1023.70	1023.70	150	1.54	4	150	100.00
IIHFL	N5	23-Jun-2022	973.43	979.98	979.98	979.00	979.19	979.19	979.76	300	2.94	5	300	100.00
IIHFL	N6	23-Jun-2022	1025.00	1000.00	1000.00	992.10	992.10	992.10	992.89	10	0.10	2	10	100.00
IIHFL	N7	23-Jun-2022	989.65	989.65	989.65	989.65	989.65	989.65	989.65	10	0.10	2	10	100.00
IIHFL	N9	23-Jun-2022	926.00	925.00	925.00	918.00	918.00	918.00	924.94	119	1.10	8	119	100.00
IITL	EQ	23-Jun-2022	92.50	95.00	96.95	94.00	94.00	94.10	94.99	376	0.36	24	356	94.68
IL&FSENGG	BZ	23-Jun-2022	11.80	11.65	12.30	11.40	11.85	11.85	11.99	11967	1.43	42	-	-
IL&FSTRANS	BZ	23-Jun-2022	4.05	3.95	4.25	3.90	4.25	4.25	4.20	25382	1.06	54	-	-
IMAGICAA	EQ	23-Jun-2022	14.10	14.90	15.15	14.05	14.35	14.35	14.59	554972	80.99	1388	302065	54.43
IMFA	EQ	23-Jun-2022	254.65	258.40	258.40	250.15	252.30	250.70	251.52	47532	119.55	4090	28242	59.42
IMPAL	EQ	23-Jun-2022	779.50	770.35	778.35	770.00	778.35	773.50	773.29	350	2.71	59	252	72.00
IMPEXFERRO	BE	23-Jun-2022	9.85	9.40	9.40	9.40	9.40	9.40	9.40	15416	1.45	130	-	-
INCREDIBLE	EQ	23-Jun-2022	20.10	20.35	20.40	18.65	20.30	19.95	19.60	9983	1.96	69	4682	46.90
INDBANK	EQ	23-Jun-2022	18.85	18.80	19.30	18.45	18.75	18.60	18.84	81407	15.34	559	52945	65.04
INDHOTEL	EQ	23-Jun-2022	215.10	215.60	224.40	214.40	223.75	223.50	220.48	5283412	11648.90	39550	2643850	50.04
INDIACEM	EQ	23-Jun-2022	154.05	153.70	157.65	152.85	155.60	156.35	155.56	904002	1406.31	7144	190923	21.12
INDIAGLYCO	EQ	23-Jun-2022	656.45	656.45	676.45	653.00	663.00	664.80	664.67	65274	433.86	4302	20550	31.48
INDIAMART	EQ	23-Jun-2022	4095.50	4095.55	4175.00	4060.95	4103.00	4115.25	4112.20	104562	4299.79	15345	14666	14.03
INDIANB	EQ	23-Jun-2022	145.85	146.40	148.50	143.40	146.05	147.20	146.37	854972	1251.44	8481	139814	16.35
INDIANCARD	EQ	23-Jun-2022	242.70	242.10	246.80	241.00	245.00	243.35	243.24	3240	7.88	153	2205	68.06
INDIANHUME	EQ	23-Jun-2022	140.80	140.00	141.95	138.65	140.95	139.80	140.31	12534	17.59	523	6682	53.31
INDIGO	EQ	23-Jun-2022	1646.85	1660.65	1667.35	1598.55	1620.00	1621.50	1630.00	992947	16185.05	34274	309131	31.13
INDIGOPNTS	EQ	23-Jun-2022	1413.70	1424.95	1463.95	1417.55	1420.00	1427.20	1429.74	15118	216.15	3216	2353	15.56
INDIGRID	IV	23-Jun-2022	138.62	138.31	139.00	138.07	139.00	138.91	138.74	71493	99.19	562	64441	90.14
INDIGRID	ND	23-Jun-2022	985.50	985.50	985.50	985.50	985.50	985.50	985.50	20	0.20	1	20	100.00
INDIGRID	NH	23-Jun-2022	1006.50	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	25	0.25	1	25	100.00
INDIGRID	NJ	23-Jun-2022	1023.00	1021.10	1024.99	1021.10	1024.00	1024.00	1021.21	539	5.50	9	525	97.40
INDLMETER	BE	23-Jun-2022	10.95	11.20	11.40	10.60	11.00	11.00	10.88	3415	0.37	28	-	-
INDNIPPON	EQ	23-Jun-2022	331.20	333.80	340.50	333.80	337.00	336.70	337.41	6556	22.12	503	3489	53.22
INDOAMIN	EQ	23-Jun-2022	72.95	74.55	78.35	73.05	77.25	77.45	76.51	20661	15.81	1072	9430	45.64
INDOBORAX	EQ	23-Jun-2022	104.40	106.45	109.00	101.00	102.00	102.35	105.29	19074	20.08	647	10830	56.78
INDOCO	EQ	23-Jun-2022	364.85	367.85	372.75	363.20	367.00	368.35	368.92	42289	156.01	6120	24793	58.63
INDORAMA	EQ	23-Jun-2022	61.15	61.90	63.30	60.00	62.00	61.75	61.53	83506	51.38	1491	43174	51.70
INDOSOLAR	BZ	23-Jun-2022	3.60	3.45	3.45	3.45	3.45	3.45	3.45	49613	1.71	158	-	-
INDOSTAR	EQ	23-Jun-2022	139.90	141.70	142.00	139.25	139.25	140.40	140.75	6120	8.61	349	4069	66.49
INDOTECH	EQ	23-Jun-2022	166.25	161.10	171.90	161.10	171.45	170.80	169.30	2494	4.22	85	1277	51.20
INDOTHAI	EQ	23-Jun-2022	187.20	185.75	185.75	177.85	177.85	177.85	178.96	9020	16.14	166	7417	82.23
INDOWIND	BE	23-Jun-2022	12.40	12.20	12.80	12.20	12.70	12.70	12.65	59073	7.47	517	-	-
INDRAMEDCO	EQ	23-Jun-2022	53.80	54.05	55.55	53.50	53.65	53.75	54.41	62053	33.76	987	35047	56.48
INDSWFTLAB	EQ	23-Jun-2022	58.85	58.85	59.70	58.25	58.50	58.65	58.90	15080	8.88	415	9921	65.79
INDSWFTLTD	EQ	23-Jun-2022	10.80	10.60	11.30	10.60	11.30	11.30	11.23	25896	2.91	97	18313	70.72
INDTERRAIN	EQ	23-Jun-2022	40.85	40.80	42.30	40.35	40.80	40.60	41.07	27077	11.12	300	13842	51.12
INDUSINDBK	EQ	23-Jun-2022	777.65	781.00	794.30	763.20	787.00	784.95	781.48	3888446	30387.60	70273	1159042	29.81
INDUSTOWER	EQ	23-Jun-2022	209.00	209.00	212.85	207.10	210.85	211.25	211.14	2475717	5227.21	20718	1139578	46.03
INEOSSTYRO	EQ	23-Jun-2022	760.95	757.00	775.00	756.00	773.00	772.50	765.59	35003	267.98	4390	16722	47.77
INFIBEAM	EQ	23-Jun-2022	13.60	13.55	14.00	13.50	13.60	13.60	13.64	1356419	185.07	2740	616012	45.41
INFOBEAN	EQ	23-Jun-2022	612.10	628.00	628.00	570.15	604.00	602.75	608.77	20417	124.29	2050	8499	41.63
INFOMEDIA	BE	23-Jun-2022	4.25	4.20	4.20	4.10	4.10	4.10	4.16	2630	0.11	4	-	-
INFRABEES	EQ	23-Jun-2022	465.85	468.00	474.00	462.00	468.00	467.00	469.49	2783	13.07	119	1506	54.11
INFY	EQ	23-Jun-2022	1437.25	1439.80	1458.00	1433.00	1457.90	1452.45	1446.47	6254281	90466.55	196616	3583909	57.30
INGERRAND	EQ	23-Jun-2022	1385.05	1369.65	1406.00	1369.65	1400.00	1394.25	1389.61	4612	64.09	863	2147	46.55
INNOVANA	SM	23-Jun-2022	301.60	286.65	316.65	286.65	311.00	311.00	304.77	3000	9.14	3	2000	66.67
INNOVATIVE	ST	23-Jun-2022	2.55	2.65	2.65	2.45	2.45	2.45	2.48	57000	1.41	17	51000	89.47
INOXLEISUR	EQ	23-Jun-2022	486.35	486.40	497.95	486.35	494.30	494.30	493.19	249685	1231.43	8831	71973	28.83
INOXWIND	EQ	23-Jun-2022	82.50	82.85	84.15	80.70	81.95	81.40	82.26	103531	85.17	3148	41141	39.74
INSECTICID	EQ	23-Jun-2022	806.65	806.00	874.00	804.85	820.00	832.15	844.07	287980	2430.76	23462	67649	23.49
INSPIRISYS	BE	23-Jun-2022	58.40	61.00	61.00	56.30	59.30	59.40	57.24	2317	1.33	30	-	-
INTELLECT	EQ	23-Jun-2022	615.20	620.40	652.00	615.60	650.80	649.10	638.09	430740	2748.53	17794	98591	22.89
INTENTECH	EQ	23-Jun-2022	59.40	60.60	69.25	60.20	65.00	64.60	65.84	202464	133.29	2679	78582	38.81
INTLCONV	EQ	23-Jun-2022	55.75	56.00	57.50	55.00	56.50	56.30	56.12	114371	64.18	7509	68739	60.10
INVENTURE	EQ	23-Jun-2022	2.60	2.60	2.80	2.60	2.75	2.70	2.70	3821415	103.09	2381	1720666	45.03
IOB	EQ	23-Jun-2022	16.70	16.80	16.90	16.30	16.45	16.50	16.55	1386765	229.47	3035	456215	32.90
IOC	EQ	23-Jun-2022	105.55	106.00	107.60	105.15	107.30	107.30	106.58	11052835	11779.91	47847	3795003	34.34
IOLCP	EQ	23-Jun-2022	320.85	320.00	327.35	316.80	323.70	322.10	321.91	218588	703.66	8900	54398	24.89
IONEXCHANG	EQ	23-Jun-2022	1775.60	1807.00	1808.00	1745.95	1771.00	1762.70	1776.49	4882	86.73	1255	2575	52.74
IPCALAB	EQ	23-Jun-2022	888.95	897.00	903.70	883.70	894.80	897.10	893.12	503576	4497.52	10865	383042	76.06
IPL	EQ	23-Jun-2022	241.55	242.90	248.95	237.35	238.20	242.50	242.64	71476	173.43	3203	17598	24.62
IRB	EQ	23-Jun-2022	186.05	190.95	209.90	190.35	199.80	199.30	202.50	10220129	20696.07	99253	1275575	12.48
IRBINVIT	IV	23-Jun-2022	54.46	54.77	54.90	54.50	54.66	54.73	54.78	75453	41.33	364	66431	88.04
IRCON	EQ	23-Jun-2022	35.55	35.75	36.10	35.60	35.75	35.70	35.84	326869	117.16	2294	214499	65.62
IRCTC	EQ	23-Jun-2022	589.80	589.80	595.80	581.90	589.50	589.50	589.17	2026544	11939.83	47842	631896	31.18
IREDA	N6	23-Jun-2022	1330.00	1499.00	1499.00	1497.00	1497.00	1497.00	1498.00	2	0.03	2	2	100.00
IREDA	N7	23-Jun-2022	1170.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1	0.01	1	1	100.00
IRFC	EQ	23-Jun-2022	19.90	19.80	20.00	19.75	19.80	19.85	19.88	2903295	577.17	5749	1275868	43.95
IRFC	N2	23-Jun-2022	1166.00	1170.00	1170.00	1165.00	1165.00	1165.00	1169.27	432	5.05	8	415	96.06
IRFC	N7	23-Jun-2022	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	1	0.01	1	1	100.00
IRFC	N9	23-Jun-2022	1064.01	1067.00	1067.99	1065.50	1067.99	1066.57	1066.84	610	6.51	5	460	75.41
IRFC	NA	23-Jun-2022	1210.00	1234.00	1234.00	1210.00	1210.00	1210.00	1210.05	501	6.06	13	501	100.00
IRFC	NE	23-Jun-2022	1235.00	1245.00	1245.00	1221.00	1221.00	1221.79	1222.22	611	7.47	7	600	98.20
IRFC	NJ	23-Jun-2022	1171.07	1173.40	1173.40	1173.40	1173.40	1173.40	1173.40	1	0.01	1	1	100.00
IRFC	NK	23-Jun-2022	1229.90	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	50	0.62	3	50	100.00
IRFC	NO	23-Jun-2022	1192.00	1187.00	1187.00	1187.00	1187.00	1187.00	1187.00	50	0.59	1	50	100.00
IRIS	EQ	23-Jun-2022	81.05	80.45	82.25	80.00	80.95	80.20	80.93	3498	2.83	225	1243	35.53
IRISDOREME	EQ	23-Jun-2022	197.05	195.60	201.00	195.60	200.45	200.15	199.30	15686	31.26	505	1388	8.85
ISEC	EQ	23-Jun-2022	423.55	422.00	440.00	421.20	437.90	434.55	436.05	293576	1280.13	13036	143920	49.02
ISFT	EQ	23-Jun-2022	155.85	157.85	162.40	151.00	152.20	152.15	156.60	8481	13.28	237	5942	70.06
ISGEC	EQ	23-Jun-2022	462.75	459.95	466.00	444.05	459.00	462.00	456.97	48503	221.64	3064	21372	44.06
ISMTLTD	BE	23-Jun-2022	51.90	52.85	52.85	49.75	50.65	50.30	50.79	33603	17.07	135	-	-
ITBEES	EQ	23-Jun-2022	28.38	28.75	29.20	28.38	29.04	28.98	28.80	1733171	499.20	2961	1000067	57.70
ITC	EQ	23-Jun-2022	265.30	265.50	267.25	262.40	266.35	265.50	265.08	9067252	24035.53	85999	4572285	50.43
ITDC	EQ	23-Jun-2022	286.75	284.00	296.60	281.90	286.00	288.90	290.43	14913	43.31	913	5988	40.15
ITDCEM	EQ	23-Jun-2022	62.95	62.65	64.45	62.65	63.75	63.85	63.97	147665	94.46	2693	69638	47.16
ITI	EQ	23-Jun-2022	104.20	100.10	114.20	98.10	105.45	107.60	106.90	21889048	23399.60	132278	851955	3.89
IVC	EQ	23-Jun-2022	6.10	6.10	6.15	5.85	6.05	6.00	6.05	61782	3.74	262	43186	69.90
IVP	EQ	23-Jun-2022	148.35	148.20	159.85	132.70	156.00	156.40	151.90	22494	34.17	875	11622	51.67
IVZINGOLD	EQ	23-Jun-2022	4501.05	4545.05	4580.05	4545.00	4579.00	4580.00	4578.34	112	5.13	14	100	89.29
IVZINNIFTY	EQ	23-Jun-2022	1697.55	1638.00	1719.09	1382.78	1714.06	1714.06	1591.21	35	0.56	9	20	57.14
IWEL	EQ	23-Jun-2022	465.00	478.00	478.00	442.30	445.55	446.15	453.80	235	1.07	59	100	42.55
IZMO	EQ	23-Jun-2022	64.80	65.95	68.45	65.50	67.60	67.75	66.89	33597	22.47	482	18562	55.25
J&KBANK	EQ	23-Jun-2022	24.50	24.75	25.15	24.40	25.10	24.85	24.87	643498	160.03	3471	286678	44.55
JAGRAN	EQ	23-Jun-2022	47.75	47.80	48.75	47.55	47.70	47.85	48.08	72985	35.09	1197	42353	58.03
JAGSNPHARM	EQ	23-Jun-2022	292.10	287.00	296.75	285.85	292.75	291.45	291.67	15653	45.65	613	7721	49.33
JAIBALAJI	EQ	23-Jun-2022	39.05	40.40	40.75	39.20	40.40	40.05	40.19	9322	3.75	220	5445	58.41
JAICORPLTD	EQ	23-Jun-2022	101.55	102.45	104.40	100.70	102.50	102.70	102.62	1072089	1100.14	8273	136095	12.69
JAIPURKURT	EQ	23-Jun-2022	62.95	64.95	64.95	62.15	64.40	63.70	63.53	11001	6.99	171	7153	65.02
JAMNAAUTO	EQ	23-Jun-2022	104.90	105.50	110.40	104.90	110.35	109.35	107.93	1121432	1210.36	10111	456103	40.67
JASH	EQ	23-Jun-2022	587.10	593.70	615.40	590.00	615.40	604.75	599.80	5403	32.41	535	3921	72.57
JAYAGROGN	EQ	23-Jun-2022	194.00	195.00	198.95	194.05	198.30	198.65	196.66	14814	29.13	596	6282	42.41
JAYBARMARU	EQ	23-Jun-2022	129.20	129.85	142.60	128.00	133.50	133.95	136.71	112605	153.94	2361	33749	29.97
JAYNECOIND	EQ	23-Jun-2022	21.75	22.00	22.70	21.50	21.50	21.60	22.17	110775	24.56	702	69154	62.43
JAYSREETEA	EQ	23-Jun-2022	81.30	82.00	83.30	81.85	82.15	82.30	82.54	11950	9.86	297	5164	43.21
JBCHEPHARM	EQ	23-Jun-2022	1547.95	1540.25	1557.75	1517.60	1534.95	1525.50	1532.33	32519	498.30	8327	19053	58.59
JBFIND	EQ	23-Jun-2022	11.15	11.30	11.70	11.30	11.60	11.55	11.49	52576	6.04	177	30593	58.19
JBMA	EQ	23-Jun-2022	397.50	404.00	407.00	389.05	403.20	403.60	401.12	47934	192.27	3056	22001	45.90
JCHAC	EQ	23-Jun-2022	1623.75	1629.95	1649.00	1610.05	1620.00	1614.50	1624.13	2217	36.01	654	1373	61.93
JETAIRWAYS	BZ	23-Jun-2022	98.60	98.00	99.20	96.30	97.00	96.85	97.57	37672	36.75	705	-	-
JETFREIGHT	EQ	23-Jun-2022	21.70	22.15	22.15	21.00	21.70	21.60	21.52	5623	1.21	96	2731	48.57
JHS	EQ	23-Jun-2022	21.35	21.30	22.20	21.25	21.65	21.70	21.79	32534	7.09	297	22111	67.96
JINDALPHOT	EQ	23-Jun-2022	202.35	205.00	205.00	196.00	200.50	198.30	200.63	7641	15.33	324	3171	41.50
JINDALPOLY	EQ	23-Jun-2022	936.65	945.70	968.00	945.70	962.95	958.25	958.63	47494	455.29	4782	11589	24.40
JINDALSAW	EQ	23-Jun-2022	76.25	77.00	77.50	75.25	77.30	77.25	76.53	487321	372.97	5670	145001	29.75
JINDALSTEL	EQ	23-Jun-2022	307.45	309.50	316.15	304.65	309.80	309.85	309.93	5882772	18232.54	65181	929077	15.79
JINDRILL	EQ	23-Jun-2022	172.70	175.00	179.85	172.00	175.85	174.70	176.53	8625	15.23	389	5047	58.52
JINDWORLD	BE	23-Jun-2022	242.80	248.00	248.90	232.05	243.95	238.10	241.56	3682	8.89	123	-	-
JISLDVREQS	EQ	23-Jun-2022	21.70	21.80	22.25	19.65	20.10	20.25	20.80	143850	29.92	1041	70152	48.77
JISLJALEQS	EQ	23-Jun-2022	41.45	41.85	42.00	39.30	40.00	40.10	40.73	10306610	4197.93	21713	3208530	31.13
JITFINFRA	BE	23-Jun-2022	121.75	120.00	122.00	118.50	118.95	118.75	119.94	10413	12.49	137	-	-
JKCEMENT	EQ	23-Jun-2022	2044.55	2049.00	2075.00	2003.70	2019.00	2018.95	2037.50	168273	3428.56	16899	81370	48.36
JKIL	EQ	23-Jun-2022	275.85	277.25	280.85	271.65	276.20	277.10	276.73	238233	659.27	10821	61369	25.76
JKLAKSHMI	EQ	23-Jun-2022	417.75	420.00	422.70	411.50	412.35	415.05	415.54	174737	726.10	9575	104935	60.05
JKPAPER	EQ	23-Jun-2022	273.10	275.10	281.00	267.10	278.50	278.95	275.68	892303	2459.86	14852	156145	17.50
JKTYRE	EQ	23-Jun-2022	99.80	101.30	105.00	99.70	101.10	101.15	101.44	712198	722.46	10220	180023	25.28
JMA	EQ	23-Jun-2022	62.85	62.70	64.20	62.25	62.55	62.85	62.89	3708	2.33	123	2227	60.06
JMCPROJECT	EQ	23-Jun-2022	77.05	77.25	79.00	74.10	78.90	76.50	76.71	124104	95.20	2919	47145	37.99
JMFINANCIL	EQ	23-Jun-2022	58.50	58.60	59.65	58.10	59.50	59.40	58.95	347759	204.99	5338	195075	56.09
JOCIL	EQ	23-Jun-2022	151.30	151.25	156.10	151.25	153.00	152.70	154.36	5747	8.87	201	2914	50.70
JPASSOCIAT	EQ	23-Jun-2022	7.25	7.30	7.60	7.25	7.30	7.35	7.40	3909161	289.29	6936	1454704	37.21
JPINFRATEC	BE	23-Jun-2022	2.10	2.10	2.15	2.05	2.15	2.10	2.12	408277	8.65	529	-	-
JPOLYINVST	EQ	23-Jun-2022	255.75	260.90	261.85	248.55	257.90	255.40	257.94	2333	6.02	107	1597	68.45
JPPOWER	EQ	23-Jun-2022	6.15	6.20	6.60	6.20	6.40	6.50	6.43	37562064	2414.14	20136	11701660	31.15
JSL	EQ	23-Jun-2022	97.85	98.80	102.40	97.90	99.50	99.60	100.19	1516991	1519.86	24243	483476	31.87
JSLHISAR	EQ	23-Jun-2022	196.60	195.00	204.15	195.00	203.50	202.60	200.92	133807	268.84	5406	56054	41.89
JSLL	SM	23-Jun-2022	137.00	139.70	139.70	139.70	139.70	139.70	139.70	2000	2.79	2	2000	100.00
JSWENERGY	EQ	23-Jun-2022	205.80	206.10	211.20	197.35	204.00	203.65	204.77	736463	1508.05	11423	256034	34.77
JSWHL	EQ	23-Jun-2022	3007.60	3047.55	3087.30	2990.05	3015.60	3023.05	3029.60	378	11.45	167	195	51.59
JSWISPL	EQ	23-Jun-2022	22.80	22.80	23.60	22.70	23.25	23.20	23.12	1080370	249.81	2708	531062	49.16
JSWSTEEL	EQ	23-Jun-2022	550.40	550.00	565.50	548.00	558.45	558.95	557.28	5037690	28074.19	55146	899149	17.85
JTEKTINDIA	EQ	23-Jun-2022	74.80	75.00	84.00	74.15	81.00	79.55	80.68	810743	654.10	11266	182949	22.57
JTLINFRA	EQ	23-Jun-2022	175.65	174.25	179.50	167.20	170.15	169.95	172.13	39217	67.51	1956	23539	60.02
JUBLFOOD	EQ	23-Jun-2022	507.45	510.00	529.90	510.00	529.00	527.75	521.75	3345874	17456.97	57142	712476	21.29
JUBLINDS	EQ	23-Jun-2022	366.65	370.00	375.55	360.05	360.05	363.85	369.26	6190	22.86	759	3099	50.06
JUBLINGREA	EQ	23-Jun-2022	447.35	451.00	472.50	448.65	464.30	463.40	464.59	414578	1926.09	13174	121007	29.19
JUBLPHARMA	EQ	23-Jun-2022	323.10	324.80	335.00	323.40	333.50	330.90	328.15	39362	129.17	2745	17212	43.73
JUNIORBEES	EQ	23-Jun-2022	377.63	384.00	384.00	372.50	380.32	380.61	380.59	87430	332.75	3735	43795	50.09
JUSTDIAL	EQ	23-Jun-2022	538.10	540.00	553.95	529.00	547.50	546.65	543.57	240020	1304.67	8258	38062	15.86
JWL	EQ	23-Jun-2022	50.40	50.95	54.90	50.00	53.35	53.50	53.15	268694	142.82	2956	135433	50.40
JYOTHYLAB	EQ	23-Jun-2022	152.50	153.95	154.45	149.35	152.40	151.95	151.96	134891	204.98	2794	62041	45.99
JYOTISTRUC	BZ	23-Jun-2022	13.25	12.80	13.00	12.60	13.00	12.95	12.76	59304	7.57	143	-	-
KABRAEXTRU	EQ	23-Jun-2022	286.45	284.50	298.50	284.50	292.00	293.05	293.46	32037	94.02	2679	10439	32.58
KAJARIACER	EQ	23-Jun-2022	920.00	920.00	951.00	903.05	925.10	918.90	913.63	112805	1030.62	11859	62574	55.47
KAKATCEM	EQ	23-Jun-2022	190.70	190.15	190.40	186.05	186.25	187.00	188.38	4088	7.70	377	2091	51.15
KALPATPOWR	EQ	23-Jun-2022	357.25	366.00	375.00	360.20	365.95	365.30	367.17	321495	1180.43	18718	54158	16.85
KALYANIFRG	BE	23-Jun-2022	174.00	172.30	180.90	172.30	174.45	175.35	177.47	48	0.09	6	-	-
KALYANKJIL	EQ	23-Jun-2022	57.85	58.30	58.85	57.65	58.15	58.30	58.28	230465	134.31	3805	95711	41.53
KAMATHOTEL	EQ	23-Jun-2022	51.90	51.95	54.00	50.60	54.00	53.40	52.98	31960	16.93	594	19459	60.89
KAMDHENU	EQ	23-Jun-2022	182.40	182.80	184.75	180.55	180.60	182.00	182.53	17810	32.51	692	9251	51.94
KANANIIND	EQ	23-Jun-2022	17.60	16.75	16.75	16.75	16.75	16.75	16.75	43864	7.35	272	43864	100.00
KANORICHEM	EQ	23-Jun-2022	108.15	108.00	111.60	107.20	111.60	111.10	110.02	3437	3.78	103	2122	61.74
KANPRPLA	EQ	23-Jun-2022	116.50	118.15	120.45	116.45	118.95	117.55	118.68	6156	7.31	315	3750	60.92
KANSAINER	EQ	23-Jun-2022	360.85	366.00	373.90	363.85	370.00	369.30	369.79	69389	256.60	3263	26509	38.20
KAPSTON	EQ	23-Jun-2022	145.75	148.00	149.50	141.00	148.00	146.40	145.57	825	1.20	37	731	88.61
KARMAENG	EQ	23-Jun-2022	23.45	22.30	23.45	22.30	22.30	22.30	22.45	2158	0.48	45	1685	78.08
KARURVYSYA	EQ	23-Jun-2022	44.75	45.30	45.40	44.40	44.70	44.75	44.86	564368	253.20	3002	267351	47.37
KAUSHALYA	EQ	23-Jun-2022	3.60	3.70	3.70	3.45	3.65	3.65	3.62	11606	0.42	50	10256	88.37
KAVVERITEL	EQ	23-Jun-2022	7.70	7.35	7.95	7.35	7.35	7.35	7.59	15180	1.15	101	5053	33.29
KAYA	EQ	23-Jun-2022	256.70	262.70	269.00	258.55	261.30	261.85	264.03	4154	10.97	329	2322	55.90
KBCGLOBAL	EQ	23-Jun-2022	3.50	3.35	3.35	3.35	3.35	3.35	3.35	1359654	45.55	2129	1359654	100.00
KCP	EQ	23-Jun-2022	105.10	106.35	108.40	104.70	108.00	108.05	107.19	68630	73.56	1274	43090	62.79
KCPSUGIND	EQ	23-Jun-2022	20.10	20.20	20.55	19.75	20.30	20.20	20.25	152603	30.90	998	70197	46.00
KDDL	EQ	23-Jun-2022	656.50	645.30	689.00	645.30	689.00	686.40	677.80	6134	41.58	484	3068	50.02
KEC	EQ	23-Jun-2022	372.45	377.45	419.80	370.00	415.30	412.95	403.08	1230547	4960.09	33799	243346	19.78
KECL	EQ	23-Jun-2022	24.45	25.40	25.45	24.25	24.65	24.75	25.00	76978	19.25	502	56365	73.22
KEEPLEARN	BE	23-Jun-2022	1.45	1.50	1.50	1.50	1.50	1.50	1.50	11600	0.17	4	-	-
KEERTI	EQ	23-Jun-2022	16.25	16.75	16.90	16.00	16.40	16.00	16.30	2088	0.34	48	641	30.70
KEI	EQ	23-Jun-2022	1146.70	1156.35	1203.00	1154.05	1183.00	1181.30	1182.83	137593	1627.49	13251	38909	28.28
KELLTONTEC	EQ	23-Jun-2022	63.55	63.25	66.95	63.25	64.80	64.65	65.16	207259	135.06	3190	82273	39.70
KENNAMET	EQ	23-Jun-2022	1773.65	1842.00	1842.00	1745.00	1761.95	1752.60	1769.43	1594	28.20	627	672	42.16
KERNEX	BE	23-Jun-2022	182.90	187.85	187.85	173.80	180.00	180.95	175.93	10486	18.45	108	-	-
KESORAMIND	EQ	23-Jun-2022	46.15	46.95	47.40	46.15	46.20	46.50	46.79	115096	53.85	1737	58168	50.54
KEYFINSERV	EQ	23-Jun-2022	92.80	96.80	97.80	91.00	95.00	94.45	94.70	8589	8.13	421	3090	35.98
KHADIM	EQ	23-Jun-2022	184.35	187.85	188.70	185.00	185.10	185.50	186.87	7822	14.62	641	3868	49.45
KHAICHEM	EQ	23-Jun-2022	93.45	95.20	108.05	95.20	100.70	101.75	103.47	1871785	1936.80	24156	244948	13.09
KHAITANLTD	EQ	23-Jun-2022	47.95	45.65	50.00	45.65	48.85	48.80	47.94	1911	0.92	60	590	30.87
KHANDSE	BE	23-Jun-2022	32.45	31.15	34.05	31.15	33.80	33.25	32.19	2311	0.74	21	-	-
KICL	EQ	23-Jun-2022	1435.55	1457.70	1490.00	1457.70	1460.00	1460.15	1462.34	160	2.34	34	130	81.25
KILITCH	EQ	23-Jun-2022	149.25	148.05	153.20	148.05	153.20	151.80	152.60	958	1.46	47	741	77.35
KIMS	EQ	23-Jun-2022	1122.60	1139.45	1174.50	1127.45	1155.00	1162.65	1150.74	32106	369.46	5329	22302	69.46
KINGFA	EQ	23-Jun-2022	783.25	805.00	821.00	790.55	821.00	816.80	807.89	2073	16.75	377	1091	52.63
KIOCL	EQ	23-Jun-2022	173.65	173.25	179.25	172.20	175.00	174.75	175.99	58656	103.23	7256	10563	18.01
KIRIINDUS	EQ	23-Jun-2022	441.70	445.00	462.85	443.05	451.00	454.10	451.17	54917	247.77	2753	25200	45.89
KIRLFER	EQ	23-Jun-2022	193.90	194.50	198.00	192.25	194.25	193.95	195.05	129929	253.43	11598	58739	45.21
KIRLOSBROS	EQ	23-Jun-2022	299.00	297.05	305.70	295.65	296.35	299.05	300.66	14911	44.83	1489	6544	43.89
KIRLOSENG	EQ	23-Jun-2022	126.85	127.45	130.50	126.85	128.80	128.85	129.17	49633	64.11	1493	25319	51.01
KIRLOSIND	EQ	23-Jun-2022	1255.25	1254.60	1268.70	1205.00	1225.00	1242.50	1241.19	1872	23.24	327	893	47.70
KITEX	EQ	23-Jun-2022	209.75	212.90	215.70	201.20	209.70	208.05	208.07	447425	930.98	13050	111406	24.90
KKCL	EQ	23-Jun-2022	241.40	242.15	249.95	235.55	240.80	240.55	242.87	139674	339.23	10628	23995	17.18
KMSUGAR	EQ	23-Jun-2022	27.00	27.10	27.65	26.50	27.20	26.95	27.14	154454	41.92	1321	67165	43.49
KNAGRI	SM	23-Jun-2022	140.65	147.90	148.00	137.55	139.30	138.35	142.34	28800	40.99	15	19200	66.67
KNRCON	EQ	23-Jun-2022	219.95	222.50	222.85	217.10	220.55	220.55	220.11	431808	950.43	8349	271293	62.83
KOHINOOR	BE	23-Jun-2022	91.80	96.35	96.35	96.35	96.35	96.35	96.35	28284	27.25	145	-	-
KOKUYOCMLN	EQ	23-Jun-2022	52.10	52.90	53.80	52.20	52.50	52.40	52.77	23317	12.30	354	12028	51.58
KOLTEPATIL	EQ	23-Jun-2022	219.70	220.80	225.95	215.95	219.40	220.00	219.73	205088	450.63	5468	69009	33.65
KOPRAN	EQ	23-Jun-2022	183.90	185.00	192.00	184.60	188.60	189.15	188.91	80668	152.39	3791	38557	47.80
KOTAKALPHA	EQ	23-Jun-2022	25.33	25.55	25.79	24.90	25.30	25.25	25.36	548296	139.04	633	370639	67.60
KOTAKBANK	EQ	23-Jun-2022	1669.70	1675.00	1695.00	1648.80	1688.15	1684.10	1679.86	2490801	41841.98	69240	871093	34.97
KOTAKBKETF	EQ	23-Jun-2022	331.19	338.18	338.84	331.66	335.45	335.07	335.77	224418	753.53	695	94925	42.30
KOTAKGOLD	EQ	23-Jun-2022	43.94	43.76	44.19	43.76	44.09	43.95	44.04	81487	35.89	695	49669	60.95
KOTAKIT	EQ	23-Jun-2022	28.25	28.35	28.63	28.13	28.50	28.54	28.31	60388	17.10	169	12178	20.17
KOTAKLOVOL	EQ	23-Jun-2022	11.85	12.19	12.19	11.66	11.80	11.80	11.81	57234	6.76	142	53936	94.24
KOTAKMID50	EQ	23-Jun-2022	71.75	71.75	72.65	71.06	72.65	72.65	71.73	2534	1.82	54	1648	65.04
KOTAKNIFTY	EQ	23-Jun-2022	164.36	164.35	166.23	163.00	165.50	165.27	164.77	31755	52.32	469	20251	63.77
KOTAKNV20	EQ	23-Jun-2022	85.62	86.00	88.00	85.80	88.00	87.74	86.63	14817	12.84	245	8711	58.79
KOTAKPSUBK	EQ	23-Jun-2022	237.28	237.00	244.00	236.05	243.99	243.14	239.26	15030	35.96	286	7338	48.82
KOTARISUG	EQ	23-Jun-2022	30.85	30.90	31.45	30.60	31.35	31.20	31.13	139502	43.43	2566	35922	25.75
KOTHARIPET	EQ	23-Jun-2022	76.80	76.20	81.00	76.20	78.85	78.60	78.68	76766	60.40	1982	31931	41.60
KOTHARIPRO	EQ	23-Jun-2022	83.95	82.30	86.65	79.80	79.80	79.80	81.14	7923	6.43	118	7481	94.42
KOTYARK	SM	23-Jun-2022	301.90	320.00	320.00	292.00	299.95	294.65	298.51	5600	16.72	13	4400	78.57
KOVAI	EQ	23-Jun-2022	1374.25	1373.10	1390.00	1371.00	1375.10	1375.30	1377.37	1109	15.28	205	886	79.89
KPIGREEN	EQ	23-Jun-2022	712.30	714.80	733.05	680.00	687.00	686.95	705.00	275971	1945.59	21903	65381	23.69
KPITTECH	EQ	23-Jun-2022	474.95	478.95	498.00	478.00	498.00	492.85	488.20	995301	4859.06	26899	321103	32.26
KPRMILL	EQ	23-Jun-2022	500.95	501.05	509.50	496.25	500.00	499.85	500.18	639911	3200.68	22654	450265	70.36
KRBL	EQ	23-Jun-2022	210.70	211.80	215.00	208.10	214.80	214.20	211.53	236398	500.06	4331	111759	47.28
KREBSBIO	EQ	23-Jun-2022	100.80	100.60	105.90	100.50	105.00	105.15	102.66	13023	13.37	265	10030	77.02
KRIDHANINF	EQ	23-Jun-2022	4.15	4.30	4.30	4.10	4.10	4.10	4.18	40527	1.69	161	23491	57.96
KRISHANA	EQ	23-Jun-2022	278.25	270.15	292.95	270.10	274.00	276.75	277.50	12136	33.68	544	5795	47.75
KRISHIVAL	SM	23-Jun-2022	265.35	252.10	252.10	252.10	252.10	252.10	252.10	21000	52.94	6	21000	100.00
KRISHNADEF	SM	23-Jun-2022	60.80	61.50	63.80	61.50	63.80	63.80	63.01	15000	9.45	4	12000	80.00
KRITI	EQ	23-Jun-2022	69.95	70.40	76.00	69.15	74.70	73.10	71.75	30712	22.03	1830	15692	51.09
KRITIKA	EQ	23-Jun-2022	80.30	83.45	84.30	79.05	84.30	84.30	83.70	10747	8.99	155	7445	69.28
KRSNAA	EQ	23-Jun-2022	510.20	507.50	524.80	507.50	521.75	519.90	516.40	14842	76.64	1603	5677	38.25
KSB	EQ	23-Jun-2022	1353.60	1372.05	1392.05	1345.85	1381.50	1384.80	1366.96	33288	455.03	6357	9481	28.48
KSCL	EQ	23-Jun-2022	496.55	500.00	504.70	496.60	502.00	499.95	501.18	16032	80.35	1624	5537	34.54
KSHITIJPOL	SM	23-Jun-2022	32.50	31.60	33.50	31.10	31.10	31.10	32.19	60658	19.52	12	32662	53.85
KSL	EQ	23-Jun-2022	268.40	268.00	275.75	268.00	272.90	272.55	272.78	8975	24.48	524	3837	42.75
KSOLVES	SM	23-Jun-2022	329.95	329.95	332.00	329.95	330.00	330.00	330.38	2000	6.61	5	2000	100.00
KTKBANK	EQ	23-Jun-2022	64.65	64.70	65.25	64.40	65.00	65.05	64.91	573248	372.07	2288	307286	53.60
KUANTUM	EQ	23-Jun-2022	66.45	66.00	70.90	65.50	67.05	67.45	67.69	55591	37.63	549	7816	14.06
L&TFH	EQ	23-Jun-2022	68.15	68.15	69.50	67.40	68.40	68.55	68.47	6686643	4578.32	17432	1519994	22.73
L&TFINANCE	NC	23-Jun-2022	1060.00	1038.00	1070.00	1038.00	1065.00	1065.00	1055.82	263	2.78	13	11	4.18
L&TFINANCE	NG	23-Jun-2022	1108.00	1108.00	1108.00	1107.00	1107.00	1107.00	1107.43	30	0.33	3	30	100.00
L&TFINANCE	NI	23-Jun-2022	1090.01	1150.00	1181.00	1094.00	1095.99	1095.99	1121.78	878	9.85	16	543	61.85
L&TFINANCE	NO	23-Jun-2022	1040.00	1040.00	1040.00	1035.00	1035.00	1035.00	1037.78	225	2.34	5	200	88.89
L&TFINANCE	NQ	23-Jun-2022	1025.87	1025.50	1026.00	1025.50	1026.00	1026.00	1025.90	50	0.51	3	50	100.00
L&TFINANCE	NS	23-Jun-2022	1351.05	1351.05	1351.05	1351.00	1351.00	1351.00	1351.01	187	2.53	2	187	100.00
L&TFINANCE	NU	23-Jun-2022	1062.30	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	51	0.55	2	51	100.00
L&TFINANCE	NY	23-Jun-2022	1052.00	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	111	1.17	2	111	100.00
L&TFINANCE	Y5	23-Jun-2022	1059.80	1059.80	1059.80	1054.00	1059.30	1059.27	1056.45	901	9.52	17	862	95.67
L&TFINANCE	Y7	23-Jun-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
L&TFINANCE	Y9	23-Jun-2022	1076.00	1062.00	1076.00	1061.10	1069.10	1069.10	1064.17	61	0.65	4	61	100.00
LAGNAM	EQ	23-Jun-2022	65.25	63.95	70.00	63.95	70.00	68.75	67.56	10233	6.91	207	6629	64.78
LAKPRE	BZ	23-Jun-2022	6.05	6.00	6.00	5.80	5.80	5.80	5.83	121	0.01	3	-	-
LALPATHLAB	EQ	23-Jun-2022	1972.85	1989.40	2006.00	1970.85	1996.15	1995.80	1994.54	185290	3695.69	12865	59295	32.00
LAMBODHARA	EQ	23-Jun-2022	69.00	69.00	80.45	67.10	74.40	71.75	74.02	60914	45.09	1157	13151	21.59
LANCER	EQ	23-Jun-2022	186.75	186.75	187.35	182.25	183.10	183.95	185.55	17785	33.00	1062	13419	75.45
LAOPALA	EQ	23-Jun-2022	256.50	256.50	260.20	254.10	256.40	255.15	257.44	93235	240.03	9155	25360	27.20
LASA	EQ	23-Jun-2022	33.15	32.25	33.80	31.60	32.00	32.00	32.64	120806	39.43	1289	90220	74.68
LATENTVIEW	EQ	23-Jun-2022	315.50	315.70	322.00	315.45	319.80	319.35	319.44	323148	1032.25	10674	102020	31.57
LAURUSLABS	EQ	23-Jun-2022	451.90	452.25	460.95	449.35	460.00	459.15	456.55	953198	4351.85	22691	377580	39.61
LAXMICOT	EQ	23-Jun-2022	21.50	21.90	22.40	21.15	21.45	21.45	21.67	2942	0.64	55	2114	71.86
LAXMIMACH	EQ	23-Jun-2022	8458.90	8533.95	8628.95	8452.00	8624.00	8587.95	8544.50	817	69.81	445	330	40.39
LCCINFOTEC	EQ	23-Jun-2022	2.65	2.70	2.90	2.60	2.90	2.90	2.84	178279	5.06	407	121600	68.21
LEMERITE	SM	23-Jun-2022	54.05	55.00	55.00	53.40	54.90	54.90	53.64	22400	12.02	5	20800	92.86
LEMONTREE	EQ	23-Jun-2022	59.35	59.40	62.40	58.50	61.50	61.65	60.61	2534292	1536.08	18519	933256	36.83
LEXUS	SM	23-Jun-2022	54.75	57.40	57.45	57.40	57.45	57.45	57.43	3000	1.72	3	3000	100.00
LFIC	EQ	23-Jun-2022	89.65	86.00	95.00	85.05	88.20	86.65	88.10	982	0.87	77	518	52.75
LGBBROSLTD	EQ	23-Jun-2022	552.60	555.40	569.00	555.40	566.20	566.05	563.84	25052	141.25	1604	14492	57.85
LGBFORGE	EQ	23-Jun-2022	8.35	8.25	9.15	8.20	8.45	8.45	8.57	112964	9.68	390	78141	69.17
LIBAS	EQ	23-Jun-2022	24.05	24.10	24.45	21.65	23.00	22.90	22.89	390333	89.36	1061	100042	25.63
LIBERTSHOE	EQ	23-Jun-2022	130.85	132.85	133.70	130.00	132.00	131.60	132.02	26911	35.53	980	10013	37.21
LICHSGFIN	EQ	23-Jun-2022	306.90	307.90	312.40	304.35	311.60	311.80	308.85	2713726	8381.48	31975	906768	33.41
LICI	EQ	23-Jun-2022	668.60	670.20	674.70	658.60	665.00	665.15	666.99	1798979	11999.05	56213	514850	28.62
LICNETFGSC	EQ	23-Jun-2022	22.12	22.30	22.30	21.88	21.90	21.91	21.99	3334	0.73	98	2909	87.25
LICNETFN50	EQ	23-Jun-2022	166.32	166.32	168.00	166.32	166.75	166.78	167.01	705	1.18	31	483	68.51
LICNETFSEN	EQ	23-Jun-2022	561.97	550.00	568.99	550.00	564.89	564.89	563.94	113	0.64	42	46	40.71
LICNFNHGP	EQ	23-Jun-2022	165.11	165.11	166.75	164.50	166.74	166.74	166.04	788	1.31	36	560	71.07
LIKHITHA	EQ	23-Jun-2022	241.05	244.90	244.90	238.50	239.60	241.25	241.46	18409	44.45	646	10753	58.41
LINC	EQ	23-Jun-2022	246.45	245.15	250.00	239.95	247.00	245.20	243.52	1124	2.74	103	587	52.22
LINCOLN	EQ	23-Jun-2022	282.75	285.00	286.95	278.95	282.75	282.85	283.25	9723	27.54	1016	6366	65.47
LINDEINDIA	EQ	23-Jun-2022	2864.35	2900.00	2934.00	2865.00	2865.00	2901.35	2901.65	20713	601.02	4169	5189	25.05
LIQUIDBEES	EQ	23-Jun-2022	1000.00	1000.01	1003.16	998.16	1000.01	1000.00	1000.00	1141571	11415.73	4598	833488	73.01
LIQUIDETF	EQ	23-Jun-2022	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	20943	209.43	161	11773	56.21
LODHA	EQ	23-Jun-2022	1010.45	1019.95	1032.35	1013.65	1025.00	1022.30	1021.05	287661	2937.17	5544	252643	87.83
LOKESHMACH	EQ	23-Jun-2022	71.25	71.45	72.00	70.25	71.35	71.15	71.12	10748	7.64	373	5685	52.89
LOTUSEYE	EQ	23-Jun-2022	50.30	51.35	52.35	48.70	50.50	50.65	50.49	30767	15.53	797	13247	43.06
LOVABLE	EQ	23-Jun-2022	116.50	118.40	120.55	114.15	115.80	116.65	116.96	13930	16.29	624	9170	65.83
LPDC	EQ	23-Jun-2022	5.70	5.85	5.90	5.45	5.45	5.45	5.61	63278	3.55	233	35748	56.49
LSIL	EQ	23-Jun-2022	8.55	8.40	8.95	8.40	8.95	8.95	8.83	3411201	301.09	3921	1095805	32.12
LT	EQ	23-Jun-2022	1478.75	1481.50	1511.75	1481.50	1496.05	1494.30	1499.35	1828491	27415.54	72732	927630	50.73
LTGILTBEES	EQ	23-Jun-2022	22.14	21.86	22.15	21.83	21.84	21.84	21.92	14326	3.14	85	11420	79.72
LTI	EQ	23-Jun-2022	4021.95	4050.00	4146.00	4015.05	4139.35	4133.00	4077.18	274113	11176.09	31479	77149	28.14
LTTS	EQ	23-Jun-2022	3054.15	3078.80	3145.00	3055.20	3123.00	3120.15	3102.59	274147	8505.64	26067	75156	27.41
LUMAXIND	EQ	23-Jun-2022	1196.65	1205.00	1249.95	1185.90	1249.95	1245.45	1232.31	21474	264.63	2754	14146	65.88
LUMAXTECH	EQ	23-Jun-2022	155.50	159.35	160.00	154.30	159.00	158.65	157.44	19899	31.33	996	10508	52.81
LUPIN	EQ	23-Jun-2022	613.15	615.45	631.80	613.70	627.85	628.80	624.02	556155	3470.52	15090	137953	24.80
LUXIND	EQ	23-Jun-2022	1719.15	1731.60	1738.90	1712.00	1721.40	1717.45	1722.71	17906	308.47	3097	7603	42.46
LXCHEM	EQ	23-Jun-2022	296.35	298.55	300.85	291.70	294.70	294.75	296.52	416090	1233.79	11541	140580	33.79
LYKALABS	EQ	23-Jun-2022	114.85	119.70	124.00	114.30	119.00	117.30	119.17	180489	215.09	4380	63953	35.43
LYPSAGEMS	BE	23-Jun-2022	7.05	6.70	6.70	6.70	6.70	6.70	6.70	9679	0.65	75	-	-
M&M	EQ	23-Jun-2022	983.80	986.00	1031.60	985.20	1028.00	1027.70	1006.18	7303072	73481.82	121313	4209495	57.64
M&MFIN	EQ	23-Jun-2022	169.25	169.50	174.50	169.35	174.15	174.10	173.05	2170297	3755.74	20161	660227	30.42
M&MFIN	N2	23-Jun-2022	1052.25	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	9	0.09	1	9	100.00
MAANALU	EQ	23-Jun-2022	102.25	102.45	103.50	101.10	102.45	101.75	102.31	6601	6.75	232	4608	69.81
MACPOWER	EQ	23-Jun-2022	195.10	199.00	201.00	196.05	196.05	196.85	198.58	1071	2.13	73	792	73.95
MADHAV	EQ	23-Jun-2022	42.20	45.50	45.50	43.05	44.35	43.40	43.70	5593	2.44	130	2684	47.99
MADHAVBAUG	SM	23-Jun-2022	152.00	152.00	156.00	152.00	156.00	155.25	154.17	4800	7.40	3	3200	66.67
MADHUCON	EQ	23-Jun-2022	5.35	5.45	5.50	5.10	5.15	5.10	5.19	22835	1.19	129	17494	76.61
MADRASFERT	EQ	23-Jun-2022	40.85	41.30	43.55	41.30	42.15	42.10	42.43	502954	213.39	4883	152360	30.29
MAESGETF	EQ	23-Jun-2022	25.98	25.93	26.28	25.90	26.20	26.12	26.11	3646	0.95	67	3117	85.49
MAFANG	EQ	23-Jun-2022	38.29	38.29	38.94	38.29	38.55	38.50	38.58	318317	122.82	1566	259427	81.50
MAFSETF	EQ	23-Jun-2022	15.37	15.35	15.59	15.26	15.49	15.52	15.46	19154	2.96	190	10314	53.85
MAGADSUGAR	EQ	23-Jun-2022	287.50	294.65	298.15	290.00	292.35	293.55	294.73	12701	37.43	1130	5033	39.63
MAGNUM	EQ	23-Jun-2022	11.55	11.10	11.95	11.10	11.55	11.55	11.51	23521	2.71	92	17204	73.14
MAHABANK	EQ	23-Jun-2022	16.20	16.20	16.35	15.90	16.15	16.00	16.10	987644	159.01	2464	476744	48.27
MAHAPEXLTD	EQ	23-Jun-2022	76.45	68.00	75.30	68.00	72.00	72.50	73.85	1349	1.00	90	624	46.26
MAHASTEEL	EQ	23-Jun-2022	61.50	59.85	66.75	59.85	61.35	61.30	63.00	35215	22.19	1323	11883	33.74
MAHEPC	EQ	23-Jun-2022	89.10	88.30	92.75	88.30	89.70	90.90	90.93	13079	11.89	441	6436	49.21
MAHESHWARI	EQ	23-Jun-2022	70.40	70.40	71.60	70.05	70.55	70.75	70.83	16902	11.97	364	8389	49.63
MAHINDCIE	EQ	23-Jun-2022	208.75	208.75	215.85	202.20	212.00	210.20	211.90	574784	1217.95	12588	130659	22.73
MAHKTECH	EQ	23-Jun-2022	15.21	15.40	15.77	15.21	15.48	15.24	15.40	79071	12.18	311	72586	91.80
MAHLIFE	EQ	23-Jun-2022	380.20	386.20	388.90	373.35	377.75	378.05	383.62	352147	1350.92	16914	248301	70.51
MAHLOG	EQ	23-Jun-2022	415.00	416.00	419.90	410.45	415.00	415.35	415.36	82831	344.05	4130	62038	74.90
MAHSCOOTER	EQ	23-Jun-2022	3639.35	3657.55	3743.20	3621.10	3640.00	3648.25	3662.66	1651	60.47	434	1076	65.17
MAHSEAMLES	EQ	23-Jun-2022	582.10	585.00	598.00	576.45	598.00	594.15	590.61	134143	792.27	9427	51590	38.46
MAITHANALL	EQ	23-Jun-2022	855.75	855.75	863.70	827.00	836.55	833.45	843.40	29479	248.62	4023	9270	31.45
MALLCOM	EQ	23-Jun-2022	657.20	676.60	708.80	659.65	700.00	696.15	692.06	1740	12.04	241	967	55.57
MALUPAPER	EQ	23-Jun-2022	28.45	28.30	31.25	28.30	30.20	30.15	30.03	30277	9.09	293	20039	66.19
MAM150ETF	EQ	23-Jun-2022	9.73	9.78	9.88	9.73	9.86	9.84	9.83	1329832	130.70	200	1307495	98.32
MAMFGETF	EQ	23-Jun-2022	70.47	70.80	71.76	70.76	71.76	71.73	70.94	3075	2.18	50	2922	95.02
MAN50ETF	EQ	23-Jun-2022	160.26	160.67	162.62	159.85	161.41	161.49	161.96	190584	308.67	167	187541	98.40
MANAKALUCO	EQ	23-Jun-2022	18.85	19.45	19.65	18.35	19.35	19.00	19.05	10674	2.03	387	6419	60.14
MANAKCOAT	EQ	23-Jun-2022	18.60	19.00	19.50	18.45	19.45	19.40	19.22	22832	4.39	198	16064	70.36
MANAKSIA	EQ	23-Jun-2022	72.90	73.90	73.90	70.10	73.80	73.10	73.14	33156	24.25	753	16481	49.71
MANAKSTEEL	EQ	23-Jun-2022	33.40	33.50	35.85	33.20	34.60	34.15	34.14	22760	7.77	311	13283	58.36
MANALIPETC	EQ	23-Jun-2022	103.10	103.00	103.50	98.00	99.10	99.30	100.07	723654	724.13	9234	221665	30.63
MANAPPURAM	EQ	23-Jun-2022	85.60	85.05	87.05	83.55	84.30	84.10	84.66	4292791	3634.34	17383	1882307	43.85
MANGALAM	EQ	23-Jun-2022	141.60	140.10	144.55	136.45	137.10	137.90	140.14	93707	131.32	1339	22468	23.98
MANGCHEFER	EQ	23-Jun-2022	101.15	102.00	102.50	100.05	102.00	101.45	101.08	362196	366.11	4831	169334	46.75
MANGLMCEM	EQ	23-Jun-2022	257.35	258.00	260.65	252.60	258.50	258.85	257.12	12296	31.62	1235	5514	44.84
MANINDS	EQ	23-Jun-2022	71.70	71.10	73.80	71.10	72.75	72.10	72.44	55552	40.24	1195	20681	37.23
MANINFRA	EQ	23-Jun-2022	75.05	76.40	81.45	75.25	80.45	79.80	78.79	288831	227.57	4291	120109	41.58
MANORG	EQ	23-Jun-2022	534.95	536.20	558.00	532.30	545.10	548.25	547.17	5999	32.82	1024	2912	48.54
MANUGRAPH	EQ	23-Jun-2022	12.10	12.40	12.50	12.20	12.20	12.20	12.30	1803	0.22	19	1162	64.45
MANXT50	EQ	23-Jun-2022	360.12	360.50	365.92	360.50	363.24	364.03	364.60	82346	300.23	90	80223	97.42
MANYAVAR	EQ	23-Jun-2022	945.55	949.45	1040.10	941.00	985.00	1003.60	988.86	106030	1048.49	11305	42393	39.98
MAPMYINDIA	EQ	23-Jun-2022	1224.80	1232.00	1252.00	1225.00	1249.40	1244.95	1241.52	33416	414.87	3923	6801	20.35
MARALOVER	EQ	23-Jun-2022	60.40	62.95	64.50	60.35	64.00	63.65	62.98	17860	11.25	255	11987	67.12
MARATHON	EQ	23-Jun-2022	178.90	180.90	195.60	175.75	194.00	192.95	189.67	544866	1033.43	14424	152102	27.92
MARICO	EQ	23-Jun-2022	481.15	481.15	482.40	474.65	477.00	476.40	478.04	2090775	9994.69	41729	1162676	55.61
MARINE	EQ	23-Jun-2022	26.30	25.85	27.05	25.85	26.10	26.15	26.31	74687	19.65	748	48812	65.36
MARKSANS	EQ	23-Jun-2022	41.35	41.45	41.65	40.10	40.10	40.65	40.96	540881	221.55	3573	334343	61.81
MARSHALL	EQ	23-Jun-2022	25.60	25.60	29.40	25.30	29.40	28.15	27.18	17456	4.74	181	11951	68.46
MARUTI	EQ	23-Jun-2022	7782.75	7810.00	8317.80	7803.00	8300.30	8271.00	8131.25	1676430	136314.66	165434	546965	32.63
MASFIN	EQ	23-Jun-2022	492.90	499.00	502.00	487.90	492.00	492.70	494.64	26895	133.03	1747	17474	64.97
MASKINVEST	BE	23-Jun-2022	35.40	33.65	35.40	33.65	35.40	35.40	33.78	138	0.05	7	-	-
MASPTOP50	EQ	23-Jun-2022	24.79	25.30	25.30	24.79	24.99	24.97	25.04	51685	12.94	265	49056	94.91
MASTEK	EQ	23-Jun-2022	1987.65	2002.95	2087.25	1988.70	2049.00	2065.95	2034.22	99313	2020.24	13770	41315	41.60
MATRIMONY	EQ	23-Jun-2022	822.90	825.10	831.00	810.25	817.00	814.00	818.42	53410	437.12	6189	11131	20.84
MAWANASUG	EQ	23-Jun-2022	96.25	97.00	99.00	94.00	96.00	95.20	96.01	82592	79.29	1626	43109	52.20
MAXHEALTH	EQ	23-Jun-2022	364.25	367.25	371.95	362.10	365.25	366.35	365.77	340257	1244.57	18606	206825	60.78
MAXIND	EQ	23-Jun-2022	68.70	69.70	69.70	68.65	69.30	68.90	68.93	5232	3.61	79	4302	82.22
MAXVIL	EQ	23-Jun-2022	90.05	89.20	92.75	89.20	91.80	91.70	91.15	18484	16.85	682	6645	35.95
MAYURUNIQ	EQ	23-Jun-2022	354.95	356.45	362.30	351.30	353.15	354.15	357.17	25368	90.61	2220	11419	45.01
MAZDA	EQ	23-Jun-2022	521.35	521.00	534.95	517.70	528.00	530.80	522.72	1101	5.76	155	860	78.11
MAZDOCK	EQ	23-Jun-2022	237.70	240.25	242.55	235.75	240.45	239.55	239.56	118921	284.88	3829	36836	30.98
MBAPL	BE	23-Jun-2022	638.55	654.65	659.95	625.00	655.00	657.70	645.85	8909	57.54	264	-	-
MBECL	BE	23-Jun-2022	3.40	3.40	3.45	3.30	3.40	3.40	3.35	77865	2.61	134	-	-
MBLINFRA	EQ	23-Jun-2022	17.35	17.20	18.00	17.20	17.50	17.45	17.53	18140	3.18	229	10599	58.43
MCDOWELL-N	EQ	23-Jun-2022	748.55	741.00	757.05	741.00	755.00	753.80	751.95	426649	3208.20	23032	125183	29.34
MCL	EQ	23-Jun-2022	25.00	24.30	25.90	24.30	25.90	25.50	25.08	9120	2.29	120	6070	66.56
MCLEODRUSS	EQ	23-Jun-2022	18.90	19.00	19.90	18.95	19.20	19.10	19.31	147491	28.48	878	84711	57.43
MCX	EQ	23-Jun-2022	1226.95	1236.00	1261.00	1216.40	1242.75	1235.35	1238.73	132410	1640.20	12370	23528	17.77
MEDICAMEQ	EQ	23-Jun-2022	574.10	579.90	589.30	570.95	580.15	585.35	582.16	2170	12.63	319	1017	46.87
MEDICO	EQ	23-Jun-2022	88.65	89.00	93.05	87.05	91.00	90.95	90.43	1960	1.77	69	640	32.65
MEDPLUS	EQ	23-Jun-2022	720.85	720.10	750.00	715.55	748.50	745.10	733.23	35318	258.96	5225	18103	51.26
MEGASOFT	EQ	23-Jun-2022	36.70	36.75	38.25	36.75	38.25	37.95	37.53	28199	10.58	368	19386	68.75
MEGASTAR	EQ	23-Jun-2022	169.85	175.00	179.90	165.50	175.00	175.25	172.92	35973	62.20	1040	14119	39.25
MELSTAR	BZ	23-Jun-2022	3.95	3.95	3.95	3.95	3.95	3.95	3.95	1	0.00	1	-	-
MENONBE	EQ	23-Jun-2022	70.75	70.75	73.50	70.50	72.00	71.85	71.68	33903	24.30	441	19079	56.28
MEP	EQ	23-Jun-2022	16.20	16.40	17.00	16.30	17.00	16.90	16.90	346933	58.62	587	251321	72.44
MERCATOR	BE	23-Jun-2022	1.35	1.40	1.40	1.30	1.35	1.35	1.34	420784	5.65	222	-	-
METALFORGE	BZ	23-Jun-2022	4.50	4.30	4.60	4.30	4.50	4.50	4.46	15914	0.71	70	-	-
METROBRAND	EQ	23-Jun-2022	561.95	567.75	569.05	551.60	555.55	559.95	560.15	42865	240.11	3995	15449	36.04
METROPOLIS	EQ	23-Jun-2022	1397.75	1398.00	1434.35	1396.00	1417.95	1415.25	1415.28	177734	2515.44	8837	41951	23.60
MFL	EQ	23-Jun-2022	1217.65	1227.90	1274.75	1214.00	1226.00	1225.25	1242.18	139973	1738.71	9968	43162	30.84
MFSL	EQ	23-Jun-2022	801.10	800.50	823.75	798.90	800.00	800.60	807.46	536695	4333.57	18322	320638	59.74
MGEL	EQ	23-Jun-2022	164.85	171.00	171.50	156.65	156.65	156.65	158.22	27023	42.76	326	16179	59.87
MGL	EQ	23-Jun-2022	737.65	737.65	746.70	727.50	738.95	739.10	737.50	330754	2439.32	14702	53802	16.27
MHHL	SM	23-Jun-2022	36.15	35.15	36.95	35.15	36.95	36.95	36.05	6000	2.16	2	3000	50.00
MHLXMIRU	EQ	23-Jun-2022	121.30	115.85	120.00	114.00	119.60	119.65	118.13	4021	4.75	193	1697	42.20
MHRIL	EQ	23-Jun-2022	196.45	196.00	209.60	196.00	207.80	207.30	202.03	376202	760.05	11112	184540	49.05
MICEL	BE	23-Jun-2022	14.55	14.70	15.15	14.30	15.00	14.80	14.68	24073	3.53	197	-	-
MID150BEES	EQ	23-Jun-2022	99.11	100.47	100.50	98.63	100.40	100.13	99.37	114488	113.77	1285	64426	56.27
MIDHANI	EQ	23-Jun-2022	158.10	158.90	160.40	156.45	158.75	159.05	159.02	45895	72.98	1978	22784	49.64
MINDACORP	EQ	23-Jun-2022	167.75	168.40	170.40	163.50	169.50	168.05	167.26	499224	835.02	8987	195693	39.20
MINDAIND	EQ	23-Jun-2022	878.20	876.05	894.00	875.05	885.15	886.85	887.97	86161	765.08	6922	30065	34.89
MINDSPACE	RR	23-Jun-2022	351.43	354.80	355.00	348.01	349.80	350.70	351.18	85551	300.44	3052	72146	84.33
MINDTECK	EQ	23-Jun-2022	101.70	102.00	106.85	98.05	102.00	100.85	101.83	34625	35.26	1200	18880	54.53
MINDTREE	EQ	23-Jun-2022	2796.50	2799.00	2925.00	2799.00	2925.00	2916.00	2869.35	418581	12010.56	30874	87736	20.96
MIRCELECTR	EQ	23-Jun-2022	12.45	12.40	13.10	12.00	12.55	12.65	12.62	534171	67.40	1164	375408	70.28
MIRZAINT	EQ	23-Jun-2022	203.45	205.90	212.80	204.15	209.00	208.50	208.96	659014	1377.10	13353	233972	35.50
MITCON	EQ	23-Jun-2022	69.70	73.00	73.00	67.95	72.35	70.05	70.93	1946	1.38	55	1165	59.87
MITTAL	EQ	23-Jun-2022	12.00	11.60	12.45	11.40	12.05	12.00	12.08	34569	4.17	222	23256	67.27
MKPL	SM	23-Jun-2022	193.00	202.50	202.50	202.50	202.50	202.50	202.50	2000	4.05	1	2000	100.00
MMFL	EQ	23-Jun-2022	806.25	814.00	820.00	807.05	817.70	818.50	814.96	12852	104.74	1283	6356	49.46
MMP	EQ	23-Jun-2022	169.00	163.25	167.25	150.30	151.00	152.00	156.90	145474	228.25	4342	82234	56.53
MMTC	EQ	23-Jun-2022	33.80	34.15	34.50	33.55	34.25	34.15	34.15	753272	257.23	4211	250567	33.26
MODIRUBBER	BE	23-Jun-2022	54.80	53.10	55.85	52.25	52.85	53.05	53.27	1033	0.55	44	-	-
MODISNME	EQ	23-Jun-2022	51.80	53.50	53.50	51.80	52.50	52.75	52.80	9561	5.05	298	6456	67.52
MOGSEC	EQ	23-Jun-2022	48.65	48.69	48.69	47.90	48.65	48.65	48.37	981	0.47	56	572	58.31
MOHITIND	EQ	23-Jun-2022	15.30	15.75	16.45	14.85	15.00	15.50	15.70	6391	1.00	148	5458	85.40
MOIL	EQ	23-Jun-2022	142.75	143.30	144.15	141.25	143.35	142.75	142.93	59567	85.14	2399	23317	39.14
MOKSH	EQ	23-Jun-2022	19.85	18.90	18.90	18.90	18.90	18.90	18.90	29879	5.65	202	29879	100.00
MOL	EQ	23-Jun-2022	111.55	112.45	114.50	109.60	111.00	111.00	111.60	748276	835.07	5758	257520	34.42
MOLDTECH	EQ	23-Jun-2022	90.00	91.55	93.75	89.60	91.65	91.25	91.63	59201	54.25	1698	20270	34.24
MOLDTKPAC	EQ	23-Jun-2022	696.10	698.00	706.35	690.10	701.80	700.50	697.98	16106	112.42	2057	7339	45.57
MOLOWVOL	EQ	23-Jun-2022	108.10	111.10	112.00	105.70	106.50	106.19	108.51	24	0.03	20	10	41.67
MOM100	EQ	23-Jun-2022	27.13	27.95	28.55	27.00	27.52	27.63	27.95	296322	82.81	797	206900	69.82
MOM50	EQ	23-Jun-2022	154.78	168.70	168.70	153.00	156.41	156.31	155.28	854	1.33	74	535	62.65
MOMOMENTUM	EQ	23-Jun-2022	164.49	169.00	169.00	162.22	165.28	165.23	165.01	6670	11.01	160	3302	49.51
MON100	EQ	23-Jun-2022	90.64	91.90	92.17	87.45	90.11	89.97	90.28	1190385	1074.66	8652	1010687	84.90
MONARCH	EQ	23-Jun-2022	244.10	242.50	247.80	237.90	242.70	243.60	243.77	13334	32.50	834	7058	52.93
MONQ50	EQ	23-Jun-2022	51.96	52.20	53.00	51.30	52.71	52.00	52.67	2090	1.10	88	1755	83.97
MONTECARLO	EQ	23-Jun-2022	548.20	552.60	577.45	551.15	572.00	569.95	560.92	32810	184.04	2615	12842	39.14
MORARJEE	EQ	23-Jun-2022	16.95	17.50	17.75	16.60	16.95	16.70	16.75	16248	2.72	74	14610	89.92
MOREPENLAB	EQ	23-Jun-2022	35.65	35.90	36.40	35.05	35.70	35.35	35.68	444732	158.68	3240	180913	40.68
MOTHERSON	EQ	23-Jun-2022	115.60	115.90	119.80	115.90	119.30	119.45	118.37	4892190	5790.95	35723	1777116	36.33
MOTILALOFS	EQ	23-Jun-2022	732.05	737.00	748.00	720.10	721.00	724.55	731.34	51303	375.20	6328	20762	40.47
MOTOGENFIN	EQ	23-Jun-2022	25.55	24.65	26.95	24.65	26.50	26.50	26.49	4068	1.08	40	2852	70.11
MPHASIS	EQ	23-Jun-2022	2287.05	2297.05	2338.60	2284.20	2312.40	2310.90	2308.38	569468	13145.48	35262	259903	45.64
MPSLTD	EQ	23-Jun-2022	684.65	675.00	688.00	670.80	679.00	682.90	679.31	3865	26.26	641	2378	61.53
MRF	EQ	23-Jun-2022	68040.60	68040.60	69280.00	68040.55	68900.00	69006.20	68725.87	7455	5123.51	4967	1263	16.94
MRO-TEK	EQ	23-Jun-2022	60.30	61.40	62.40	59.50	61.80	60.80	60.77	24045	14.61	418	10666	44.36
MRPL	EQ	23-Jun-2022	88.05	87.70	88.60	81.70	84.15	84.70	84.29	15104019	12731.54	66591	3492999	23.13
MSPL	EQ	23-Jun-2022	9.60	9.50	9.80	9.30	9.60	9.55	9.57	161359	15.44	594	100199	62.10
MSTCLTD	EQ	23-Jun-2022	248.15	248.80	252.40	243.05	244.85	244.85	247.90	144513	358.25	4372	56732	39.26
MSUMI	EQ	23-Jun-2022	63.95	64.00	66.95	63.15	65.90	66.35	65.35	2742269	1792.01	35229	1857243	67.73
MTARTECH	EQ	23-Jun-2022	1301.05	1316.00	1397.00	1306.35	1370.00	1364.10	1365.24	125763	1716.97	13473	24313	19.33
MTEDUCARE	EQ	23-Jun-2022	8.95	8.85	9.15	8.70	8.75	8.80	8.88	142974	12.69	486	76187	53.29
MTNL	EQ	23-Jun-2022	19.35	19.30	19.85	18.75	18.95	19.00	19.28	1071829	206.63	3664	322859	30.12
MUKANDLTD	EQ	23-Jun-2022	104.30	104.05	110.20	103.55	104.90	104.85	106.15	29792	31.63	778	11769	39.50
MUKTAARTS	EQ	23-Jun-2022	46.20	44.50	47.80	44.50	47.00	46.90	46.61	5508	2.57	61	2984	54.18
MUNJALAU	EQ	23-Jun-2022	37.30	37.30	39.00	37.20	38.30	38.20	38.00	47137	17.91	931	21395	45.39
MUNJALSHOW	EQ	23-Jun-2022	95.35	95.45	98.20	95.00	97.90	97.25	96.49	18824	18.16	552	10546	56.02
MURUDCERA	EQ	23-Jun-2022	22.10	22.10	23.00	22.10	22.50	22.30	22.59	16950	3.83	175	4430	26.14
MUTHOOTCAP	EQ	23-Jun-2022	166.00	172.50	172.50	166.60	170.90	170.05	169.19	7088	11.99	487	2550	35.98
MUTHOOTFIN	EQ	23-Jun-2022	989.15	990.00	1001.05	980.00	987.00	984.65	990.08	1011251	10012.17	42191	337861	33.41
NABARD	N2	23-Jun-2022	1158.00	1157.01	1164.98	1155.20	1157.11	1157.12	1159.41	1421	16.48	20	1197	84.24
NACLIND	EQ	23-Jun-2022	74.30	74.50	75.25	72.75	73.35	73.55	73.88	21931	16.20	391	15252	69.55
NAGAFERT	BE	23-Jun-2022	8.75	8.75	9.05	8.65	9.00	8.95	8.87	71726	6.36	446	-	-
NAGREEKCAP	EQ	23-Jun-2022	11.65	11.30	11.95	11.10	11.10	11.10	11.11	1215	0.14	15	1203	99.01
NAGREEKEXP	EQ	23-Jun-2022	31.60	32.65	32.65	30.10	30.10	30.20	31.03	20290	6.30	213	13009	64.12
NAHARCAP	EQ	23-Jun-2022	334.15	348.90	348.90	325.30	330.00	329.20	334.36	7137	23.86	724	2707	37.93
NAHARINDUS	EQ	23-Jun-2022	112.80	114.95	117.60	111.15	113.85	113.75	114.51	31495	36.06	1105	13210	41.94
NAHARPOLY	EQ	23-Jun-2022	304.00	304.40	313.65	304.40	307.00	307.00	308.28	16347	50.39	766	8474	51.84
NAHARSPING	EQ	23-Jun-2022	282.45	279.90	287.60	273.15	278.90	276.90	281.28	38075	107.10	1152	27807	73.03
NAM-INDIA	EQ	23-Jun-2022	266.20	267.70	281.00	265.70	279.00	278.50	272.80	441816	1205.28	6059	189680	42.93
NATCOPHARM	EQ	23-Jun-2022	638.00	641.40	653.90	630.30	632.50	634.60	640.22	162856	1042.64	7584	91045	55.91
NATHBIOGEN	EQ	23-Jun-2022	157.80	156.50	161.50	155.00	160.00	160.35	158.96	14844	23.60	642	8492	57.21
NATIONALUM	EQ	23-Jun-2022	68.85	69.00	70.30	67.00	68.00	67.95	68.36	26619459	18196.83	70728	6383486	23.98
NAUKRI	EQ	23-Jun-2022	3646.65	3680.00	3769.95	3650.00	3751.00	3756.85	3729.50	398848	14875.05	33100	142060	35.62
NAVINFLUOR	EQ	23-Jun-2022	3562.15	3591.00	3640.00	3527.85	3555.00	3544.40	3570.57	88568	3162.39	7992	25685	29.00
NAVKARCORP	EQ	23-Jun-2022	46.20	46.60	48.65	45.60	46.90	47.05	47.51	2698422	1282.12	11106	710583	26.33
NAVNETEDUL	EQ	23-Jun-2022	87.75	86.70	89.00	84.75	87.15	87.10	87.75	219360	192.48	5224	155991	71.11
NAZARA	EQ	23-Jun-2022	1000.75	1048.00	1058.00	1005.00	1044.00	1041.80	1034.08	240949	2491.60	16207	64263	26.67
NBCC	EQ	23-Jun-2022	28.00	28.30	28.60	27.85	28.25	28.30	28.26	2827799	799.20	6380	708908	25.07
NBIFIN	EQ	23-Jun-2022	1880.80	1944.00	1944.00	1840.00	1844.70	1872.30	1881.22	53	1.00	31	23	43.40
NBVENTURES	EQ	23-Jun-2022	171.75	173.00	178.75	171.00	174.80	175.30	174.89	1173976	2053.18	13639	194049	16.53
NCC	EQ	23-Jun-2022	55.00	55.25	55.75	53.60	54.75	54.50	54.65	1650538	901.97	7794	691321	41.88
NCLIND	EQ	23-Jun-2022	162.25	165.50	166.90	162.60	163.00	163.25	164.33	44605	73.30	1758	18804	42.16
NDGL	EQ	23-Jun-2022	1210.25	1205.60	1251.50	1201.95	1201.95	1204.80	1225.51	369	4.52	44	35	9.49
NDL	EQ	23-Jun-2022	30.10	30.80	31.00	26.50	28.45	28.15	28.63	179042	51.26	2032	83226	46.48
NDRAUTO	EQ	23-Jun-2022	339.90	349.90	354.85	337.95	338.00	339.75	346.84	6544	22.70	504	4381	66.95
NDTV	EQ	23-Jun-2022	172.35	175.05	179.30	170.35	172.90	173.00	175.04	321908	563.45	8388	28859	8.96
NECCLTD	EQ	23-Jun-2022	23.35	23.55	25.65	23.55	24.50	24.25	25.04	208278	52.16	657	131253	63.02
NECLIFE	EQ	23-Jun-2022	21.90	22.10	23.90	22.10	23.05	22.95	23.06	235317	54.27	1813	99540	42.30
NELCAST	EQ	23-Jun-2022	55.65	56.60	57.75	55.55	57.65	57.35	56.73	18837	10.69	476	12130	64.39
NELCO	EQ	23-Jun-2022	581.10	593.00	600.00	581.70	585.50	585.05	590.97	24835	146.77	1678	9044	36.42
NEOGEN	EQ	23-Jun-2022	1305.35	1305.35	1318.45	1290.00	1306.75	1303.45	1305.31	7413	96.76	2097	2920	39.39
NESCO	EQ	23-Jun-2022	525.05	527.70	537.50	520.00	537.50	535.35	530.43	21368	113.34	2613	14815	69.33
NESTLEIND	EQ	23-Jun-2022	16775.15	16820.00	17044.95	16700.00	16955.00	16976.30	16934.87	31675	5364.12	10782	13284	41.94
NETF	EQ	23-Jun-2022	162.11	163.94	163.94	160.74	162.95	162.96	163.14	3023	4.93	66	2286	75.62
NETWORK18	EQ	23-Jun-2022	59.15	59.65	62.75	59.00	61.45	61.40	61.26	2298706	1408.13	10445	345980	15.05
NEULANDLAB	EQ	23-Jun-2022	1049.35	1047.75	1059.00	1040.90	1051.90	1046.15	1048.33	5216	54.68	1014	3189	61.14
NEWGEN	EQ	23-Jun-2022	358.45	360.00	378.00	359.00	368.00	366.60	368.46	233110	858.92	21350	78576	33.71
NEXTMEDIA	EQ	23-Jun-2022	5.30	5.05	5.45	5.05	5.20	5.20	5.33	3462	0.18	25	2455	70.91
NFL	EQ	23-Jun-2022	40.75	40.30	41.25	39.55	40.00	39.95	40.39	1059026	427.69	5177	449362	42.43
NGIL	EQ	23-Jun-2022	113.45	119.45	122.00	115.60	117.00	117.70	119.22	3780	4.51	146	2637	69.76
NH	EQ	23-Jun-2022	634.45	633.45	638.80	625.00	627.80	628.05	633.10	269916	1708.85	17115	214564	79.49
NHAI	N2	23-Jun-2022	1199.00	1195.00	1196.00	1185.00	1191.97	1190.42	1193.19	7770	92.71	55	7243	93.22
NHAI	N4	23-Jun-2022	1099.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
NHAI	N5	23-Jun-2022	1161.20	1224.20	1249.99	1224.20	1249.99	1249.99	1244.57	119	1.48	2	119	100.00
NHAI	N6	23-Jun-2022	1225.00	1230.55	1230.55	1223.00	1223.00	1223.00	1224.00	477	5.84	10	468	98.11
NHAI	N8	23-Jun-2022	1075.00	1097.76	1097.78	1080.00	1080.00	1080.00	1089.87	450	4.90	8	350	77.78
NHAI	NA	23-Jun-2022	1148.50	1150.90	1155.00	1140.10	1140.10	1143.53	1146.54	2464	28.25	69	1735	70.41
NHAI	NC	23-Jun-2022	1100.01	1120.00	1140.00	1120.00	1140.00	1139.80	1132.66	900	10.19	7	900	100.00
NHAI	NE	23-Jun-2022	1196.00	1225.00	1225.00	1200.00	1200.00	1200.00	1201.92	1130	13.58	10	885	78.32
NHBTF2014	N6	23-Jun-2022	6600.00	6600.00	6600.00	6565.00	6566.00	6568.00	6583.92	183	12.05	13	173	94.54
NHBTF2023	N3	23-Jun-2022	6112.00	5979.00	5979.00	5979.00	5979.00	5979.00	5979.00	2	0.12	1	2	100.00
NHPC	EQ	23-Jun-2022	30.90	30.70	31.10	30.40	30.75	30.75	30.82	10728717	3306.71	10220	8747725	81.54
NIACL	EQ	23-Jun-2022	80.25	80.00	80.95	79.40	80.55	80.35	80.16	296820	237.93	6152	124762	42.03
NIBL	EQ	23-Jun-2022	19.00	19.60	19.95	18.25	19.95	19.95	19.62	16965	3.33	128	13843	81.60
NIDAN	SM	23-Jun-2022	34.00	35.00	35.00	34.00	34.00	34.00	34.18	10000	3.42	10	6000	60.00
NIF100BEES	EQ	23-Jun-2022	161.77	161.00	163.80	160.75	162.32	162.63	162.46	2987	4.85	194	1866	62.47
NIFTYBEES	EQ	23-Jun-2022	168.08	169.99	170.27	166.11	169.90	169.71	169.32	3924398	6644.75	28143	1763679	44.94
NIITLTD	EQ	23-Jun-2022	386.90	387.00	395.00	380.25	388.95	388.90	389.01	214420	834.12	9284	85891	40.06
NILAINFRA	EQ	23-Jun-2022	4.90	5.00	5.10	4.75	4.85	4.80	4.89	155514	7.60	297	87837	56.48
NILASPACES	EQ	23-Jun-2022	2.80	2.70	2.80	2.70	2.75	2.75	2.74	101213	2.77	262	79161	78.21
NILKAMAL	EQ	23-Jun-2022	1706.65	1715.20	1721.35	1692.95	1696.10	1704.00	1703.00	5093	86.73	666	3087	60.61
NIPPOBATRY	EQ	23-Jun-2022	303.95	307.50	319.00	303.30	304.00	305.30	308.04	1167	3.59	209	657	56.30
NIRAJ	EQ	23-Jun-2022	29.30	28.20	29.85	28.20	29.45	29.35	28.96	7220	2.09	102	5504	76.23
NITCO	EQ	23-Jun-2022	23.25	22.85	23.75	22.70	23.40	23.15	23.31	35683	8.32	288	18514	51.88
NITINSPIN	EQ	23-Jun-2022	190.60	191.10	194.00	189.90	191.00	192.65	192.07	61938	118.97	2681	34213	55.24
NITIRAJ	EQ	23-Jun-2022	65.60	67.30	70.20	67.10	68.20	69.25	69.09	6814	4.71	236	4624	67.86
NKIND	BE	23-Jun-2022	35.60	35.50	35.50	35.50	35.50	35.50	35.50	499	0.18	1	-	-
NLCINDIA	EQ	23-Jun-2022	61.90	62.40	63.10	61.50	62.25	62.25	62.28	1619455	1008.66	8483	536807	33.15
NMDC	EQ	23-Jun-2022	102.85	102.85	105.50	101.65	105.25	105.00	103.84	7913807	8217.37	34730	2834760	35.82
NOCIL	EQ	23-Jun-2022	238.10	239.55	250.50	239.20	248.95	248.75	245.76	687557	1689.74	16949	205793	29.93
NOIDATOLL	EQ	23-Jun-2022	7.35	7.35	7.70	7.35	7.35	7.40	7.44	182549	13.58	336	131274	71.91
NOVARTIND	EQ	23-Jun-2022	601.70	611.00	611.00	596.30	602.50	604.20	603.42	3022	18.24	301	1902	62.94
NPBET	EQ	23-Jun-2022	166.20	167.80	169.93	166.51	169.30	168.15	168.59	158	0.27	19	142	89.87
NPST	SM	23-Jun-2022	84.05	86.00	86.00	84.50	84.50	84.50	85.63	6400	5.48	4	6400	100.00
NRAIL	EQ	23-Jun-2022	211.00	212.45	217.90	209.10	216.00	212.50	212.63	10851	23.07	920	4456	41.07
NRBBEARING	EQ	23-Jun-2022	122.50	123.15	125.20	122.00	124.40	123.00	123.57	59215	73.17	2316	32502	54.89
NRL	SM	23-Jun-2022	186.50	189.00	189.00	180.00	184.60	180.90	182.34	23100	42.12	21	16500	71.43
NSIL	EQ	23-Jun-2022	1252.50	1279.40	1328.00	1251.35	1319.50	1319.20	1311.93	3579	46.95	1454	2664	74.43
NTPC	EQ	23-Jun-2022	137.65	137.90	139.15	135.65	136.20	136.50	137.09	11257409	15432.38	69624	4439874	39.44
NTPC	N4	23-Jun-2022	1090.00	1094.00	1094.90	1094.00	1094.90	1094.90	1094.40	250	2.74	5	250	100.00
NTPC	N5	23-Jun-2022	1196.61	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	5	0.06	1	5	100.00
NTPC	N6	23-Jun-2022	1311.64	1316.50	1328.00	1316.00	1328.00	1327.64	1322.57	610	8.07	16	603	98.85
NTPC	N7	23-Jun-2022	13.16	13.19	13.19	13.16	13.16	13.16	13.17	4302	0.57	37	4302	100.00
NTPC	NB	23-Jun-2022	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	50	0.56	1	50	100.00
NTPC	ND	23-Jun-2022	1265.90	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1	0.01	1	1	100.00
NUCLEUS	EQ	23-Jun-2022	367.55	367.15	379.00	366.15	374.35	374.80	373.43	5154	19.25	577	2402	46.60
NURECA	EQ	23-Jun-2022	990.25	990.25	1018.25	972.45	986.00	984.10	993.02	6253	62.09	1587	2789	44.60
NUVOCO	EQ	23-Jun-2022	277.75	279.00	295.00	275.25	287.50	290.80	287.19	521565	1497.86	21140	295865	56.73
NV20BEES	EQ	23-Jun-2022	87.63	88.88	89.40	87.30	88.83	88.83	88.59	2676	2.37	95	1754	65.55
NXTDIGITAL	EQ	23-Jun-2022	360.65	356.00	379.00	354.80	368.00	367.30	361.13	4781	17.27	361	1490	31.17
NYKAA	EQ	23-Jun-2022	1355.95	1359.60	1449.90	1359.60	1429.00	1431.80	1408.90	396795	5590.43	29419	134246	33.83
OAL	EQ	23-Jun-2022	551.00	559.90	585.70	553.25	575.00	575.30	573.97	26207	150.42	2408	14545	55.50
OBCL	EQ	23-Jun-2022	117.00	124.00	124.00	115.00	119.40	117.60	116.37	73978	86.09	636	53654	72.53
OBEROIRLTY	EQ	23-Jun-2022	757.10	747.00	757.65	737.30	748.60	749.70	749.56	940241	7047.68	19580	388913	41.36
OCCL	EQ	23-Jun-2022	737.50	747.15	748.40	733.60	738.00	737.10	739.31	1240	9.17	212	753	60.73
OFSS	EQ	23-Jun-2022	3035.60	3042.65	3119.00	3041.15	3111.00	3098.55	3070.72	47978	1473.27	9535	14687	30.61
OIL	EQ	23-Jun-2022	224.95	222.00	242.70	221.00	236.70	237.05	230.68	5161001	11905.28	49278	742101	14.38
OILCOUNTUB	BE	23-Jun-2022	7.70	8.00	8.00	7.50	7.65	7.65	7.66	3038	0.23	21	-	-
OLECTRA	EQ	23-Jun-2022	587.50	586.90	604.00	575.10	588.95	590.60	589.62	219922	1296.71	7327	97272	44.23
OMAXAUTO	EQ	23-Jun-2022	49.70	50.10	50.85	49.50	49.55	49.75	50.18	7164	3.59	157	4048	56.50
OMAXE	EQ	23-Jun-2022	85.20	85.80	88.20	84.65	85.50	85.65	86.27	216012	186.36	2905	152487	70.59
OMINFRAL	EQ	23-Jun-2022	29.85	30.25	30.30	29.10	29.75	29.45	29.76	25785	7.67	337	17143	66.48
OMKARCHEM	EQ	23-Jun-2022	21.20	22.15	22.25	21.40	22.25	22.25	22.05	10918	2.41	117	8990	82.34
ONELIFECAP	EQ	23-Jun-2022	9.50	10.15	10.15	9.25	9.35	9.35	9.53	9789	0.93	73	7931	81.02
ONEPOINT	EQ	23-Jun-2022	10.15	10.40	10.40	9.85	10.25	10.00	10.00	1032319	103.26	266	1023412	99.14
ONGC	EQ	23-Jun-2022	134.85	134.00	136.40	132.20	135.40	134.80	134.79	26829020	36161.67	115773	9705165	36.17
ONMOBILE	EQ	23-Jun-2022	115.55	115.60	118.15	114.65	116.15	116.10	116.39	417291	485.67	5323	87483	20.96
ONWARDTEC	EQ	23-Jun-2022	271.95	272.45	289.00	266.50	288.90	280.85	274.55	10616	29.15	770	5818	54.80
OPTIEMUS	EQ	23-Jun-2022	255.25	259.00	279.00	253.10	278.50	271.65	261.81	292282	765.24	8593	164285	56.21
ORBTEXP	EQ	23-Jun-2022	100.65	100.65	104.00	100.05	102.05	102.85	101.75	9026	9.18	197	7603	84.23
ORCHPHARMA	BE	23-Jun-2022	278.20	278.20	287.45	275.00	279.25	281.70	281.58	1277	3.60	85	-	-
ORICONENT	EQ	23-Jun-2022	24.85	25.50	25.55	24.55	24.60	24.75	25.10	45260	11.36	495	24179	53.42
ORIENTABRA	EQ	23-Jun-2022	27.15	27.05	27.75	27.00	27.10	27.15	27.27	17174	4.68	263	10918	63.57
ORIENTALTL	EQ	23-Jun-2022	12.15	12.40	12.40	11.95	11.95	12.00	12.02	9965	1.20	53	9736	97.70
ORIENTBELL	EQ	23-Jun-2022	547.45	550.00	565.00	527.35	544.10	542.35	547.58	14796	81.02	1769	4074	27.53
ORIENTCEM	EQ	23-Jun-2022	102.35	103.70	107.95	102.75	106.50	106.70	104.33	467221	487.43	7674	169128	36.20
ORIENTELEC	EQ	23-Jun-2022	270.90	266.35	277.05	261.60	270.00	273.15	264.86	648223	1716.91	5761	563373	86.91
ORIENTHOT	EQ	23-Jun-2022	54.05	54.95	54.95	53.70	53.80	54.10	54.25	27584	14.97	648	13882	50.33
ORIENTLTD	EQ	23-Jun-2022	61.00	58.80	65.80	58.80	63.65	62.75	64.04	12461	7.98	377	7195	57.74
ORIENTPPR	EQ	23-Jun-2022	22.15	22.05	23.25	21.80	22.90	22.95	22.84	741686	169.40	2100	333266	44.93
ORISSAMINE	BE	23-Jun-2022	2358.15	2307.00	2389.00	2307.00	2365.00	2381.05	2363.26	770	18.20	109	-	-
ORTEL	BZ	23-Jun-2022	1.00	1.05	1.05	1.05	1.05	1.05	1.05	605	0.01	4	-	-
ORTINLAB	EQ	23-Jun-2022	20.25	20.90	21.25	20.10	20.50	20.50	20.70	29719	6.15	426	12636	42.52
OSIAHYPER	SM	23-Jun-2022	172.50	181.00	181.00	178.00	178.00	178.00	179.50	1280	2.30	2	1280	100.00
OSWALAGRO	EQ	23-Jun-2022	31.95	32.75	33.60	31.30	31.50	31.55	32.74	200833	65.75	1171	138739	69.08
OSWALSEEDS	SM	23-Jun-2022	75.90	78.00	78.00	78.00	78.00	78.00	78.00	4000	3.12	1	4000	100.00
PAGEIND	EQ	23-Jun-2022	38968.70	39199.00	39300.00	38650.00	38937.55	38897.75	39006.03	13378	5218.23	6727	5864	43.83
PAISALO	EQ	23-Jun-2022	755.70	750.00	762.00	741.45	747.00	745.90	747.65	87641	655.25	1476	15460	17.64
PALASHSECU	EQ	23-Jun-2022	99.85	101.85	102.75	95.20	95.25	95.35	96.74	4693	4.54	78	3711	79.08
PALREDTEC	EQ	23-Jun-2022	117.00	118.50	122.85	115.15	122.85	122.85	120.44	9555	11.51	140	5466	57.21
PANACEABIO	EQ	23-Jun-2022	128.95	129.65	132.30	127.10	127.50	128.55	129.68	18181	23.58	636	8495	46.72
PANACHE	EQ	23-Jun-2022	61.05	61.05	62.45	58.00	59.75	58.80	58.92	5428	3.20	56	3271	60.26
PANAMAPET	EQ	23-Jun-2022	269.90	268.30	277.95	268.30	270.30	271.95	272.45	35469	96.63	2134	14453	40.75
PANSARI	EQ	23-Jun-2022	92.55	96.80	96.80	88.20	94.00	90.40	91.89	329	0.30	23	260	79.03
PAR	EQ	23-Jun-2022	138.90	138.10	141.80	138.05	140.65	140.85	140.41	10727	15.06	173	9091	84.75
PARACABLES	EQ	23-Jun-2022	10.90	11.20	11.20	10.60	10.85	10.65	10.79	73606	7.95	338	50179	68.17
PARADEEP	EQ	23-Jun-2022	38.15	38.15	39.35	37.70	37.90	37.85	38.29	2904765	1112.34	10858	1751887	60.31
PARAGMILK	EQ	23-Jun-2022	70.90	71.70	71.90	69.05	69.85	69.85	70.36	227301	159.93	3728	125292	55.12
PARAS	EQ	23-Jun-2022	550.90	552.00	556.35	544.10	548.30	546.15	550.54	40639	223.74	3770	14458	35.58
PARSVNATH	EQ	23-Jun-2022	9.75	9.75	10.05	9.70	10.05	9.85	9.93	101526	10.08	260	80318	79.11
PASUPTAC	EQ	23-Jun-2022	31.75	31.50	33.00	31.50	32.70	32.35	32.28	26596	8.59	353	15987	60.11
PATELENG	EQ	23-Jun-2022	21.75	22.30	22.80	21.80	22.80	22.80	22.52	656879	147.94	1442	461905	70.32
PATINTLOG	EQ	23-Jun-2022	11.90	11.65	12.10	11.65	11.85	11.85	11.97	67774	8.12	289	53358	78.73
PATINTPP	E1	23-Jun-2022	3.90	3.85	4.10	3.85	3.95	3.95	3.97	63763	2.53	83	58647	91.98
PAYTM	EQ	23-Jun-2022	621.70	621.70	634.90	621.15	626.75	628.00	628.42	1446201	9088.28	28568	228951	15.83
PBAINFRA	EQ	23-Jun-2022	12.85	12.95	13.50	12.20	13.30	12.95	12.99	20216	2.63	94	14609	72.26
PCBL	EQ	23-Jun-2022	103.65	104.00	106.80	103.70	105.20	105.20	105.66	636120	672.11	8803	239324	37.62
PCJEWELLER	EQ	23-Jun-2022	24.90	25.00	25.40	24.70	24.90	25.00	25.06	1443318	361.63	2124	990168	68.60
PDMJEPAPER	EQ	23-Jun-2022	31.95	32.60	33.10	31.50	32.00	32.20	32.28	89837	29.00	677	36583	40.72
PDPL	BE	23-Jun-2022	3.60	3.75	3.75	3.75	3.75	3.75	3.75	34	0.00	2	-	-
PDSL	EQ	23-Jun-2022	1579.50	1589.95	1622.95	1585.90	1611.40	1605.45	1605.88	1723	27.67	213	1341	77.83
PEARLPOLY	EQ	23-Jun-2022	22.65	23.00	23.75	22.15	22.90	23.00	22.91	43498	9.96	333	30484	70.08
PEL	EQ	23-Jun-2022	1615.55	1628.00	1652.40	1609.40	1631.35	1627.95	1629.51	292672	4769.13	18191	39343	13.44
PENIND	EQ	23-Jun-2022	32.60	32.80	34.15	32.25	33.20	33.60	33.32	224734	74.89	1106	120795	53.75
PENINLAND	EQ	23-Jun-2022	9.85	10.25	10.25	9.70	10.15	10.00	9.89	137953	13.64	150	130291	94.45
PERSISTENT	EQ	23-Jun-2022	3217.55	3230.00	3405.00	3230.00	3399.45	3367.60	3294.36	280810	9250.89	34870	94397	33.62
PETRONET	EQ	23-Jun-2022	207.00	207.50	209.60	205.00	206.95	206.40	206.83	922627	1908.25	12678	399458	43.30
PFC	EQ	23-Jun-2022	100.85	101.30	102.85	100.65	102.15	102.10	101.83	1977318	2013.53	11296	593479	30.01
PFC	N1	23-Jun-2022	1178.00	1173.01	1217.00	1173.00	1179.11	1181.40	1175.42	1073	12.61	12	769	71.67
PFC	N5	23-Jun-2022	1199.00	1199.00	1199.00	1190.00	1190.00	1190.00	1198.00	557	6.67	10	556	99.82
PFC	N6	23-Jun-2022	1090.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	15	0.16	1	15	100.00
PFC	N8	23-Jun-2022	1337.08	1338.00	1345.00	1336.10	1336.10	1336.10	1340.07	1184	15.87	16	1079	91.13
PFIZER	EQ	23-Jun-2022	4115.75	4125.00	4131.90	4100.00	4115.00	4110.75	4118.17	2495	102.75	886	1494	59.88
PFOCUS	EQ	23-Jun-2022	61.50	62.30	62.35	61.05	61.05	61.45	61.87	4991	3.09	143	3908	78.30
PFS	EQ	23-Jun-2022	12.90	13.00	13.35	12.85	13.15	13.15	13.17	292882	38.56	806	181306	61.90
PGEL	BE	23-Jun-2022	834.80	834.80	840.00	810.00	829.90	829.90	827.25	6905	57.12	288	-	-
PGHH	EQ	23-Jun-2022	13288.30	13216.00	13381.00	13215.95	13339.95	13305.20	13317.55	2498	332.67	1003	1848	73.98
PGHL	EQ	23-Jun-2022	3988.80	3994.15	4025.00	3979.75	4025.00	4003.05	3998.16	4310	172.32	1547	2574	59.72
PGIL	EQ	23-Jun-2022	342.15	342.15	348.35	331.00	332.20	338.75	338.89	4947	16.76	419	2983	60.30
PGINVIT	IV	23-Jun-2022	132.45	132.79	132.79	131.85	131.99	131.98	131.98	372415	491.53	669	360295	96.75
PHARMABEES	EQ	23-Jun-2022	12.00	12.00	12.20	11.92	12.20	12.15	12.13	62147	7.54	409	58085	93.46
PHOENIXLTD	EQ	23-Jun-2022	1114.85	1108.90	1143.00	1092.25	1140.00	1139.45	1129.30	58722	663.15	8171	19213	32.72
PIDILITIND	EQ	23-Jun-2022	2082.10	2098.00	2155.65	2087.30	2139.10	2145.55	2129.18	438833	9343.54	32147	105512	24.04
PIGL	SM	23-Jun-2022	42.45	41.00	44.50	41.00	44.50	44.50	43.63	16000	6.98	6	16000	100.00
PIIND	EQ	23-Jun-2022	2484.95	2484.95	2564.40	2480.10	2515.55	2519.65	2526.11	214775	5425.45	19910	107155	49.89
PILANIINVS	EQ	23-Jun-2022	1538.25	1538.55	1555.45	1523.00	1538.00	1532.40	1534.38	436	6.69	128	306	70.18
PILITA	EQ	23-Jun-2022	7.70	7.85	8.15	7.60	8.15	8.00	7.88	499850	39.41	753	319150	63.85
PIONDIST	EQ	23-Jun-2022	149.90	155.95	155.95	145.00	153.00	150.75	149.36	456	0.68	43	273	59.87
PIONEEREMB	EQ	23-Jun-2022	35.60	35.00	37.20	34.80	35.50	35.65	36.02	11712	4.22	206	6932	59.19
PITTIENG	EQ	23-Jun-2022	278.75	284.40	285.55	272.15	278.55	277.55	279.28	150377	419.97	14752	34835	23.17
PIXTRANS	EQ	23-Jun-2022	782.45	804.00	804.00	768.85	788.80	785.75	788.30	3169	24.98	680	1535	48.44
PKTEA	BE	23-Jun-2022	315.65	314.90	314.90	307.00	312.90	312.90	312.79	148	0.46	9	-	-
PLASTIBLEN	EQ	23-Jun-2022	184.20	189.00	189.00	180.20	184.00	184.35	184.77	6871	12.70	271	4821	70.16
PNB	EQ	23-Jun-2022	29.30	29.35	29.60	28.70	29.25	29.25	29.19	20714754	6047.13	28319	3256441	15.72
PNBGILTS	EQ	23-Jun-2022	59.30	59.30	59.85	58.30	59.40	59.30	59.25	174647	103.48	2208	116448	66.68
PNBHOUSING	EQ	23-Jun-2022	324.60	328.90	332.45	323.50	324.95	325.45	327.52	99817	326.92	3413	29554	29.61
PNC	EQ	23-Jun-2022	41.65	43.40	43.70	42.65	43.40	43.40	43.33	5516	2.39	94	3924	71.14
PNCINFRA	EQ	23-Jun-2022	227.25	227.90	230.10	224.05	226.85	226.85	227.10	59042	134.09	2212	21574	36.54
PODDARHOUS	EQ	23-Jun-2022	154.65	147.80	158.95	147.05	155.00	152.50	153.87	2201	3.39	76	1112	50.52
PODDARMENT	EQ	23-Jun-2022	240.50	240.25	247.70	239.05	239.05	239.20	242.01	1211	2.93	106	796	65.73
POKARNA	EQ	23-Jun-2022	440.85	446.35	448.50	417.00	419.50	418.65	423.80	63731	270.09	4173	37382	58.66
POLICYBZR	EQ	23-Jun-2022	592.60	585.00	592.35	585.00	588.45	587.50	588.81	214135	1260.86	12572	98251	45.88
POLYCAB	EQ	23-Jun-2022	2125.45	2130.55	2192.65	2130.55	2190.00	2185.25	2166.46	308775	6689.49	18550	134838	43.67
POLYMED	EQ	23-Jun-2022	706.60	706.65	754.70	697.20	733.00	737.15	734.64	61785	453.90	6609	11186	18.10
POLYPLEX	EQ	23-Jun-2022	2053.05	2078.60	2158.00	2047.00	2145.00	2132.00	2099.26	386442	8112.42	33771	81607	21.12
PONNIERODE	EQ	23-Jun-2022	230.45	238.00	238.00	230.45	232.00	231.65	233.46	7205	16.82	562	3101	43.04
POONAWALLA	EQ	23-Jun-2022	226.35	225.50	230.30	221.90	227.65	226.75	226.62	2321380	5260.80	18182	654711	28.20
POONAWALLA	N3	23-Jun-2022	1003.01	1003.11	1003.11	1003.11	1003.11	1003.11	1003.11	25	0.25	1	25	100.00
POONAWALLA	N6	23-Jun-2022	1187.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	1	0.01	1	1	100.00
POWERGRID	EQ	23-Jun-2022	210.65	210.10	211.70	206.15	208.15	208.55	208.06	9835894	20464.98	102883	5221236	53.08
POWERINDIA	EQ	23-Jun-2022	3191.50	3192.00	3198.75	3106.40	3119.00	3121.60	3145.97	25724	809.27	6074	10452	40.63
POWERMECH	EQ	23-Jun-2022	835.35	839.55	864.50	839.55	857.60	854.40	855.68	18872	161.48	1669	9951	52.73
PPAP	EQ	23-Jun-2022	181.00	181.00	181.05	177.50	179.50	179.40	179.76	5228	9.40	192	3195	61.11
PPL	EQ	23-Jun-2022	156.35	157.00	159.75	156.00	158.40	157.70	157.80	32656	51.53	2936	14199	43.48
PRAENG	EQ	23-Jun-2022	13.15	13.45	13.65	12.85	13.15	13.00	13.22	21843	2.89	177	12487	57.17
PRAJIND	EQ	23-Jun-2022	358.80	360.50	367.40	349.00	353.55	355.35	359.30	1149979	4131.82	22996	300979	26.17
PRAKASH	EQ	23-Jun-2022	47.35	47.00	48.45	46.90	47.65	47.85	47.64	526174	250.69	3171	291569	55.41
PRAKASHSTL	EQ	23-Jun-2022	4.95	4.95	5.15	4.95	5.00	5.00	5.01	352190	17.64	846	209385	59.45
PRAXIS	EQ	23-Jun-2022	37.55	39.40	39.40	36.55	39.30	39.10	39.25	22483	8.83	126	19779	87.97
PRECAM	EQ	23-Jun-2022	90.05	91.60	91.60	88.95	89.85	90.20	90.33	32586	29.43	1223	18207	55.87
PRECISION	SM	23-Jun-2022	24.50	24.95	25.50	24.95	25.50	25.50	25.15	6000	1.51	3	4000	66.67
PRECOT	EQ	23-Jun-2022	221.45	222.10	224.00	216.00	217.10	219.45	219.72	13078	28.74	2633	1751	13.39
PRECWIRE	EQ	23-Jun-2022	60.20	61.70	61.70	58.55	59.65	59.45	59.72	104312	62.29	1518	83936	80.47
PREMEXPLN	EQ	23-Jun-2022	298.80	300.05	311.90	293.50	301.45	306.35	303.80	972	2.95	41	829	85.29
PREMIER	BE	23-Jun-2022	4.30	4.30	4.40	4.25	4.25	4.25	4.27	6444	0.28	30	-	-
PREMIERPOL	EQ	23-Jun-2022	79.35	80.25	85.00	79.35	81.00	82.35	82.90	17038	14.12	589	9898	58.09
PRESSMN	EQ	23-Jun-2022	33.60	34.50	35.40	33.55	35.00	34.75	34.70	29364	10.19	463	21519	73.28
PRESTIGE	EQ	23-Jun-2022	394.10	394.55	401.65	391.00	396.05	397.40	397.58	439913	1749.00	9401	222730	50.63
PRICOLLTD	EQ	23-Jun-2022	112.85	112.85	120.00	112.55	119.50	119.05	116.52	427850	498.53	6296	130327	30.46
PRIMESECU	EQ	23-Jun-2022	94.10	96.00	98.45	95.05	95.05	95.65	96.86	30430	29.48	357	22129	72.72
PRINCEPIPE	EQ	23-Jun-2022	567.70	577.75	583.75	561.10	574.00	568.50	571.12	97788	558.49	8768	36437	37.26
PRITI	EQ	23-Jun-2022	109.95	112.00	114.90	107.35	107.50	108.50	110.77	73055	80.93	917	19686	26.95
PRITIKAUTO	EQ	23-Jun-2022	14.10	13.95	14.15	13.50	13.50	13.80	13.80	111838	15.43	370	79780	71.34
PRIVISCL	EQ	23-Jun-2022	1045.15	1060.85	1065.00	1040.00	1047.65	1044.40	1056.42	7261	76.71	1789	4578	63.05
PROPEQUITY	SM	23-Jun-2022	140.00	135.50	135.50	135.00	135.00	135.15	135.17	3600	4.87	3	2400	66.67
PROZONINTU	EQ	23-Jun-2022	20.50	20.50	21.35	19.05	20.35	20.15	20.31	108687	22.08	790	60955	56.08
PRSMJOHNSN	EQ	23-Jun-2022	104.00	102.80	106.00	102.80	105.90	105.60	104.58	75532	78.99	1361	28674	37.96
PRUDENT	EQ	23-Jun-2022	485.10	490.00	496.40	485.15	490.00	490.85	491.01	21856	107.32	2291	8924	40.83
PSB	EQ	23-Jun-2022	14.15	14.30	14.30	13.95	14.05	14.00	14.07	196355	27.63	657	128292	65.34
PSPPROJECT	EQ	23-Jun-2022	503.80	506.35	518.20	497.55	513.95	511.40	510.41	78510	400.72	6392	32502	41.40
PSUBNKBEES	EQ	23-Jun-2022	26.64	26.51	26.99	26.38	26.70	26.72	26.63	466935	124.36	1161	288246	61.73
PTC	EQ	23-Jun-2022	71.45	71.50	72.60	71.10	72.20	72.25	72.01	295728	212.96	3412	129045	43.64
PTL	EQ	23-Jun-2022	31.70	32.00	32.80	31.25	31.95	31.90	31.92	62834	20.06	930	29785	47.40
PUNJABCHEM	EQ	23-Jun-2022	1169.20	1168.00	1195.00	1160.05	1188.00	1167.35	1175.27	1743	20.48	546	824	47.27
PUNJLLOYD	BZ	23-Jun-2022	1.70	1.70	1.75	1.65	1.75	1.75	1.74	231258	4.03	140	-	-
PURVA	EQ	23-Jun-2022	80.80	80.00	82.70	80.00	81.90	81.80	81.70	27733	22.66	712	14415	51.98
PVP	EQ	23-Jun-2022	4.85	5.00	5.05	4.85	5.05	5.05	4.99	49443	2.47	119	27898	56.42
PVR	EQ	23-Jun-2022	1794.30	1795.00	1829.45	1795.00	1822.75	1819.25	1814.43	513836	9323.21	21574	219837	42.78
QGOLDHALF	EQ	23-Jun-2022	43.45	43.60	43.65	43.25	43.54	43.54	43.55	8642	3.76	195	6900	79.84
QNIFTY	EQ	23-Jun-2022	1625.00	1635.00	1642.00	1622.00	1640.00	1640.00	1636.06	78	1.28	25	65	83.33
QUESS	EQ	23-Jun-2022	618.85	637.90	644.30	605.00	609.00	610.50	621.68	239624	1489.69	16869	46617	19.45
QUICKHEAL	EQ	23-Jun-2022	149.20	149.50	151.90	148.20	151.35	151.05	150.44	23709	35.67	1005	9619	40.57
RADAAN	BE	23-Jun-2022	1.05	1.00	1.05	1.00	1.05	1.05	1.05	6393	0.07	6	-	-
RADICO	EQ	23-Jun-2022	792.35	796.35	810.80	794.20	808.00	806.10	802.57	88879	713.31	4593	41017	46.15
RADIOCITY	EQ	23-Jun-2022	21.35	21.45	22.30	21.25	21.75	21.95	21.72	171162	37.18	564	116506	68.07
RAILTEL	EQ	23-Jun-2022	90.15	90.30	91.45	89.55	90.65	90.50	90.63	201509	182.62	3337	76350	37.89
RAIN	EQ	23-Jun-2022	137.40	138.60	140.00	134.80	139.40	139.40	138.02	1171110	1616.38	8860	226942	19.38
RAINBOW	EQ	23-Jun-2022	435.85	433.50	458.15	433.50	445.00	453.25	448.43	81692	366.33	8265	31536	38.60
RAJESHEXPO	EQ	23-Jun-2022	562.80	554.75	568.25	551.00	567.00	562.50	557.57	203271	1133.38	9575	55826	27.46
RAJMET	EQ	23-Jun-2022	413.95	414.00	414.10	387.30	395.55	396.45	400.24	47769	191.19	1184	31671	66.30
RAJRATAN	EQ	23-Jun-2022	581.30	589.00	591.95	566.05	572.50	572.85	575.49	45844	263.83	4858	25329	55.25
RAJSREESUG	EQ	23-Jun-2022	30.15	30.75	30.90	29.85	30.30	30.15	30.28	18166	5.50	251	8794	48.41
RAJTV	EQ	23-Jun-2022	35.50	34.15	36.45	34.15	35.75	35.85	35.99	2616	0.94	43	1682	64.30
RALLIS	EQ	23-Jun-2022	188.75	188.80	191.20	186.60	187.10	188.20	188.69	110485	208.47	2868	53851	48.74
RAMANEWS	EQ	23-Jun-2022	14.85	14.70	15.60	14.65	15.00	15.20	15.10	15569	2.35	269	10325	66.32
RAMASTEEL	EQ	23-Jun-2022	389.25	386.10	396.85	376.95	393.70	393.60	386.70	99787	385.87	2486	38989	39.07
RAMCOCEM	EQ	23-Jun-2022	602.20	604.60	610.00	580.00	603.05	606.45	603.38	244575	1475.72	10142	68915	28.18
RAMCOIND	EQ	23-Jun-2022	172.10	173.00	175.00	172.00	174.90	174.20	173.41	10823	18.77	534	5853	54.08
RAMCOSYS	EQ	23-Jun-2022	303.65	298.05	310.00	291.05	293.05	294.60	299.55	268402	803.99	8631	68601	25.56
RAMKY	EQ	23-Jun-2022	138.85	138.60	144.00	137.00	143.80	141.45	140.20	50845	71.28	1106	36678	72.14
RANASUG	EQ	23-Jun-2022	25.30	25.60	26.10	25.15	25.25	25.45	25.53	526765	134.47	2588	210161	39.90
RANEENGINE	EQ	23-Jun-2022	221.95	222.55	247.45	222.00	238.35	239.85	235.64	12874	30.34	762	4256	33.06
RANEHOLDIN	EQ	23-Jun-2022	563.65	564.70	577.55	561.20	569.75	568.60	569.25	5725	32.59	746	3557	62.13
RATEGAIN	EQ	23-Jun-2022	248.35	255.00	263.00	252.10	258.25	259.60	258.01	407585	1051.61	11427	154381	37.88
RATNAMANI	EQ	23-Jun-2022	2454.75	2437.00	2527.30	2371.50	2500.00	2468.90	2421.36	19908	482.04	6859	7474	37.54
RAYMOND	EQ	23-Jun-2022	837.05	837.05	856.85	796.55	813.20	812.50	822.18	510007	4193.20	26514	174682	34.25
RBA	EQ	23-Jun-2022	102.10	102.75	104.60	101.80	104.00	104.05	103.17	536433	553.45	10807	282456	52.65
RBL	EQ	23-Jun-2022	636.55	637.55	654.00	627.40	651.10	652.45	647.99	4323	28.01	680	2435	56.33
RBLBANK	EQ	23-Jun-2022	85.55	85.45	87.95	82.90	86.70	87.15	85.51	25335009	21663.81	71954	1575124	6.22
RCF	EQ	23-Jun-2022	75.65	76.00	77.00	74.75	76.20	75.75	75.91	1868838	1418.56	10099	380182	20.34
RCOM	BE	23-Jun-2022	2.25	2.30	2.30	2.25	2.30	2.25	2.28	1447527	32.96	2437	-	-
RECLTD	EQ	23-Jun-2022	115.30	115.55	117.20	114.80	117.10	116.90	116.37	2838039	3302.53	15844	1195295	42.12
RECLTD	N1	23-Jun-2022	1048.00	1048.15	1049.00	1048.00	1049.00	1049.00	1048.84	570	5.98	5	570	100.00
RECLTD	N8	23-Jun-2022	1075.02	1069.84	1072.00	1069.84	1072.00	1071.56	1071.57	250	2.68	3	250	100.00
RECLTD	N9	23-Jun-2022	1209.99	1212.00	1215.00	1212.00	1215.00	1215.00	1213.33	225	2.73	3	225	100.00
RECLTD	NF	23-Jun-2022	1224.95	1224.95	1229.89	1224.90	1229.89	1229.89	1228.65	200	2.46	5	200	100.00
RECLTD	NI	23-Jun-2022	1115.00	1110.00	1115.00	1110.00	1115.00	1115.00	1111.86	800	8.89	4	800	100.00
REDINGTON	EQ	23-Jun-2022	117.30	117.65	118.30	115.10	116.10	116.00	116.52	1358735	1583.17	16466	671521	49.42
REFEX	EQ	23-Jun-2022	102.40	103.95	104.00	101.50	102.40	102.85	103.28	12388	12.79	518	7957	64.23
REGENCERAM	BE	23-Jun-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	1	0.00	1	-	-
RELAXO	EQ	23-Jun-2022	987.15	987.30	1016.80	975.05	990.80	985.05	999.41	143798	1437.13	11789	35929	24.99
RELCAPITAL	BE	23-Jun-2022	12.45	12.70	12.70	12.10	12.25	12.25	12.25	602763	73.86	1564	-	-
RELCHEMQ	EQ	23-Jun-2022	200.20	204.75	214.10	195.10	208.00	205.15	208.34	15988	33.31	605	10497	65.66
RELIANCE	EQ	23-Jun-2022	2505.60	2515.05	2525.00	2445.00	2469.00	2464.95	2485.55	8974475	223064.91	400081	4049346	45.12
RELIGARE	EQ	23-Jun-2022	120.10	120.75	122.95	119.00	119.40	120.15	121.06	435530	527.27	8536	80101	18.39
RELINFRA	EQ	23-Jun-2022	91.20	92.00	93.75	89.20	90.60	90.30	91.74	1441018	1321.98	15789	497391	34.52
REMSONSIND	EQ	23-Jun-2022	200.45	199.80	201.80	196.30	199.00	199.00	198.87	1992	3.96	92	851	42.72
RENUKA	EQ	23-Jun-2022	44.85	45.20	46.00	44.10	44.85	45.05	45.16	13547677	6118.17	28282	2090389	15.43
REPCOHOME	EQ	23-Jun-2022	115.60	115.50	118.30	113.35	114.45	114.65	115.57	130319	150.62	5568	78917	60.56
REPL	EQ	23-Jun-2022	169.75	172.90	176.85	168.05	170.50	170.45	170.38	65091	110.90	410	55941	85.94
REPRO	EQ	23-Jun-2022	358.85	369.75	369.75	357.10	358.00	360.50	362.55	353	1.28	41	205	58.07
RESPONIND	EQ	23-Jun-2022	110.15	110.05	132.15	110.05	129.50	128.65	128.27	486747	624.35	8612	35568	7.31
REVATHI	EQ	23-Jun-2022	633.70	628.05	674.95	628.05	672.00	663.70	652.29	710	4.63	78	639	90.00
REXPIPES	SM	23-Jun-2022	39.20	41.10	41.10	41.10	41.10	41.10	41.10	4000	1.64	1	4000	100.00
RGL	EQ	23-Jun-2022	570.75	578.15	585.90	570.00	585.00	577.35	576.70	27823	160.46	710	791	2.84
RHFL	EQ	23-Jun-2022	3.15	3.15	3.20	3.00	3.05	3.00	3.09	754448	23.30	845	539221	71.47
RHFL	N8	23-Jun-2022	200.00	220.00	227.00	202.00	202.00	218.66	220.36	73	0.16	4	72	98.63
RHIM	EQ	23-Jun-2022	467.45	465.00	482.20	462.00	469.70	470.55	472.79	77204	365.01	4733	22381	28.99
RICOAUTO	EQ	23-Jun-2022	36.75	37.35	39.25	36.85	38.70	38.95	38.44	408671	157.10	2959	190414	46.59
RIIL	EQ	23-Jun-2022	757.15	760.95	779.70	746.65	769.00	769.40	765.12	764249	5847.45	25395	69111	9.04
RILINFRA	ST	23-Jun-2022	168.70	175.20	177.10	175.20	177.10	177.10	176.29	37000	65.23	33	31000	83.78
RITCO	EQ	23-Jun-2022	123.45	125.05	126.45	122.65	125.10	123.55	124.36	7778	9.67	159	4857	62.45
RITES	EQ	23-Jun-2022	232.50	232.45	232.50	230.00	232.00	231.35	231.36	45266	104.73	1883	25881	57.18
RKDL	EQ	23-Jun-2022	10.20	10.70	10.70	9.85	10.25	10.00	10.39	1633	0.17	40	1237	75.75
RKEC	EQ	23-Jun-2022	37.05	36.90	37.50	36.25	37.00	36.90	36.64	22090	8.09	256	13140	59.48
RKFORGE	EQ	23-Jun-2022	149.25	149.70	154.00	147.60	153.60	153.15	151.45	124837	189.06	3294	49410	39.58
RMCL	BZ	23-Jun-2022	1.85	1.90	1.90	1.80	1.80	1.85	1.86	14397	0.27	52	-	-
RML	EQ	23-Jun-2022	271.60	277.00	284.00	267.35	277.30	278.80	274.45	11447	31.42	484	3780	33.02
RNAVAL	BZ	23-Jun-2022	3.00	3.05	3.10	2.95	3.05	3.05	3.04	626540	19.02	283	-	-
ROHLTD	EQ	23-Jun-2022	114.10	115.00	118.80	114.70	117.85	117.80	116.36	23879	27.79	515	10349	43.34
ROLEXRINGS	EQ	23-Jun-2022	1482.35	1476.50	1518.95	1472.85	1491.60	1492.40	1496.74	30889	462.33	5032	8983	29.08
ROLLT	EQ	23-Jun-2022	1.20	1.15	1.20	1.15	1.15	1.15	1.16	1521701	17.61	585	848671	55.77
ROLTA	EQ	23-Jun-2022	4.10	4.20	4.20	3.95	4.15	4.10	4.07	185330	7.54	318	92255	49.78
ROML	BE	23-Jun-2022	59.55	58.40	61.40	57.50	57.50	58.25	59.24	3149	1.87	58	-	-
ROSSARI	EQ	23-Jun-2022	863.10	857.00	887.90	841.05	866.95	867.25	868.11	35259	306.09	3889	9856	27.95
ROSSELLIND	EQ	23-Jun-2022	158.75	162.95	169.95	160.90	169.95	165.95	164.14	24444	40.12	623	14579	59.64
ROTO	EQ	23-Jun-2022	475.95	479.95	480.00	468.00	475.90	472.05	474.44	10174	48.27	934	5497	54.03
ROUTE	EQ	23-Jun-2022	1100.00	1109.25	1218.70	1052.00	1208.00	1193.65	1149.05	1561677	17944.52	91641	201887	12.93
RPGLIFE	EQ	23-Jun-2022	514.80	513.95	553.00	513.95	550.05	546.40	535.84	22990	123.19	1564	15397	66.97
RPOWER	EQ	23-Jun-2022	11.40	11.50	11.80	11.40	11.60	11.60	11.63	8843330	1028.40	10668	3783188	42.78
RPPINFRA	EQ	23-Jun-2022	32.30	32.45	33.80	31.80	33.60	33.50	32.69	47508	15.53	812	26776	56.36
RPPL	EQ	23-Jun-2022	142.00	150.00	150.00	137.55	137.55	144.40	145.74	3721	5.42	179	1317	35.39
RPSGVENT	EQ	23-Jun-2022	473.85	477.90	484.25	469.70	479.00	478.65	478.19	13072	62.51	1255	7325	56.04
RSSOFTWARE	EQ	23-Jun-2022	24.20	24.40	26.70	24.20	25.20	25.25	25.37	92536	23.48	972	45339	49.00
RSWM	EQ	23-Jun-2022	337.70	337.70	348.25	330.60	340.10	342.25	338.63	87988	297.96	5206	21609	24.56
RSYSTEMS	EQ	23-Jun-2022	220.00	221.10	221.95	215.05	218.50	217.75	217.96	44855	97.77	2551	19531	43.54
RTNINDIA	EQ	23-Jun-2022	39.95	40.10	40.80	39.90	40.10	40.05	40.20	877393	352.73	4189	453492	51.69
RTNPOWER	EQ	23-Jun-2022	3.25	3.25	3.35	3.20	3.30	3.25	3.27	12005791	392.60	7315	6927845	57.70
RUBYMILLS	EQ	23-Jun-2022	357.25	357.65	366.30	357.65	362.00	361.85	362.60	2519	9.13	264	1229	48.79
RUCHI	BE	23-Jun-2022	996.60	992.00	1032.00	973.25	1029.90	1017.35	1003.06	508593	5101.51	10116	-	-
RUCHINFRA	BE	23-Jun-2022	7.80	7.55	8.00	7.55	7.65	7.85	7.77	42999	3.34	188	-	-
RUCHIRA	EQ	23-Jun-2022	90.05	90.05	92.60	88.30	90.60	90.50	90.61	24439	22.14	686	10533	43.10
RUPA	EQ	23-Jun-2022	315.40	319.00	323.75	312.70	317.00	318.55	318.88	128635	410.19	3367	40457	31.45
RUSHIL	EQ	23-Jun-2022	368.55	378.00	383.80	362.35	383.80	378.70	374.43	23869	89.37	1395	14040	58.82
RVHL	EQ	23-Jun-2022	18.40	18.00	18.45	18.00	18.10	18.15	18.25	6441	1.18	58	5077	78.82
RVNL	EQ	23-Jun-2022	30.10	30.45	30.70	29.90	30.15	30.10	30.23	921762	278.63	9904	470163	51.01
SABEVENTS	BE	23-Jun-2022	8.70	8.30	8.30	8.30	8.30	8.30	8.30	479	0.04	29	-	-
SABTN	BE	23-Jun-2022	1.55	1.60	1.60	1.60	1.60	1.60	1.60	2961	0.05	7	-	-
SADBHAV	EQ	23-Jun-2022	14.60	15.25	16.05	15.00	16.05	16.05	15.89	968370	153.88	2045	533177	55.06
SADBHIN	EQ	23-Jun-2022	7.65	7.95	8.00	7.90	8.00	8.00	7.99	71059	5.67	196	56988	80.20
SAFARI	EQ	23-Jun-2022	907.25	906.95	917.50	901.85	910.15	909.80	909.56	3374	30.69	562	2254	66.80
SAGARDEEP	EQ	23-Jun-2022	27.70	27.65	28.40	26.80	27.35	27.40	27.56	13531	3.73	835	4159	30.74
SAGCEM	EQ	23-Jun-2022	166.10	166.10	171.15	157.80	168.00	167.15	166.25	52508	87.30	2679	34891	66.45
SAIL	EQ	23-Jun-2022	66.50	66.50	68.00	65.95	67.35	67.25	66.99	33483121	22429.00	67220	3206113	9.58
SAKAR	BE	23-Jun-2022	152.55	153.60	160.00	151.05	154.20	156.60	156.48	5390	8.43	129	-	-
SAKHTISUG	EQ	23-Jun-2022	14.95	15.00	15.95	14.70	15.25	15.25	15.41	199315	30.72	880	113422	56.91
SAKSOFT	EQ	23-Jun-2022	792.55	792.55	809.00	784.00	796.00	790.60	798.56	14954	119.42	2030	4749	31.76
SAKUMA	EQ	23-Jun-2022	13.00	12.90	13.70	12.90	13.20	13.25	13.38	287330	38.45	1155	151384	52.69
SALASAR	EQ	23-Jun-2022	238.10	242.90	246.75	237.50	245.00	243.60	241.34	36935	89.14	1708	21291	57.64
SALONA	EQ	23-Jun-2022	211.10	209.00	213.95	202.50	208.50	207.95	208.64	1854	3.87	126	901	48.60
SALSTEEL	EQ	23-Jun-2022	8.00	8.00	8.40	7.75	8.00	7.90	8.12	152456	12.37	461	102112	66.98
SALZERELEC	EQ	23-Jun-2022	164.40	167.70	167.70	163.50	165.45	165.40	165.56	11042	18.28	364	6670	60.41
SAMBHAAV	EQ	23-Jun-2022	3.40	3.25	3.50	3.25	3.25	3.35	3.39	31937	1.08	100	22961	71.89
SANCO	EQ	23-Jun-2022	9.30	8.85	9.75	8.85	9.00	9.15	9.40	53632	5.04	251	28292	52.75
SANDESH	EQ	23-Jun-2022	671.80	666.05	674.90	657.05	669.00	668.75	668.30	522	3.49	65	395	75.67
SANDHAR	EQ	23-Jun-2022	227.75	230.00	231.55	225.65	228.55	228.60	227.93	6279	14.31	504	3888	61.92
SANGAMIND	EQ	23-Jun-2022	265.65	267.20	269.45	262.15	265.00	263.55	265.71	4529	12.03	239	1901	41.97
SANGHIIND	EQ	23-Jun-2022	33.85	34.25	35.30	33.95	34.40	34.30	34.51	187091	64.56	1286	69254	37.02
SANGHVIMOV	EQ	23-Jun-2022	197.00	200.00	203.50	197.15	200.00	199.20	199.11	34992	69.67	931	18889	53.98
SANGINITA	EQ	23-Jun-2022	19.95	19.75	19.90	17.75	19.35	19.50	19.32	6731	1.30	150	4638	68.91
SANOFI	EQ	23-Jun-2022	6499.20	6530.00	6532.95	6470.00	6484.55	6482.90	6487.95	3088	200.35	1251	1906	61.72
SANSERA	EQ	23-Jun-2022	654.20	653.30	673.00	648.05	672.80	670.50	664.33	75725	503.07	10170	53695	70.91
SANWARIA	BZ	23-Jun-2022	0.80	0.85	0.85	0.80	0.85	0.85	0.84	557899	4.66	431	-	-
SAPPHIRE	EQ	23-Jun-2022	977.05	981.10	1047.95	981.10	1030.00	1030.90	1026.05	261947	2687.69	22915	57819	22.07
SARDAEN	EQ	23-Jun-2022	784.45	777.00	789.10	760.05	765.90	767.70	773.48	21243	164.31	2412	8674	40.83
SAREGAMA	EQ	23-Jun-2022	362.20	362.00	369.00	357.10	362.65	363.85	364.63	181788	662.85	6491	141644	77.92
SARLAPOLY	EQ	23-Jun-2022	44.50	45.35	47.20	45.30	46.05	45.70	46.18	79420	36.67	893	49921	62.86
SARVESHWAR	SM	23-Jun-2022	45.90	43.75	43.75	43.75	43.75	43.75	43.75	1600	0.70	1	1600	100.00
SASKEN	EQ	23-Jun-2022	738.90	742.60	774.00	737.05	761.15	764.55	752.96	4215	31.74	566	2272	53.90
SASTASUNDR	EQ	23-Jun-2022	262.05	270.05	271.45	255.30	268.20	269.10	265.10	27368	72.55	665	22618	82.64
SATHAISPAT	BE	23-Jun-2022	2.25	2.20	2.20	2.15	2.15	2.15	2.17	15865	0.34	17	-	-
SATIA	EQ	23-Jun-2022	110.40	110.80	112.85	108.15	110.00	110.45	110.38	258021	284.80	3366	82101	31.82
SATIN	EQ	23-Jun-2022	85.35	86.60	90.30	85.05	89.80	90.00	89.63	193920	173.82	1676	138977	71.67
SBC	EQ	23-Jun-2022	5.20	5.35	5.40	5.20	5.35	5.30	5.31	339199	18.02	566	190561	56.18
SBCL	EQ	23-Jun-2022	378.30	382.00	385.90	375.65	382.70	382.90	381.11	21712	82.75	1678	15363	70.76
SBICARD	EQ	23-Jun-2022	713.75	711.05	735.95	711.05	731.00	731.85	728.15	1034157	7530.26	28573	288236	27.87
SBIETFCON	EQ	23-Jun-2022	65.26	66.75	66.90	65.63	66.85	66.75	66.28	2192	1.45	92	1663	75.87
SBIETFIT	EQ	23-Jun-2022	283.47	281.00	288.50	281.00	288.50	287.80	286.97	9638	27.66	159	5450	56.55
SBIETFPB	EQ	23-Jun-2022	165.25	168.70	168.70	164.11	166.80	166.65	166.51	2980	4.96	65	2126	71.34
SBIETFQLTY	EQ	23-Jun-2022	134.51	135.00	136.25	135.00	136.25	136.25	135.54	611	0.83	33	478	78.23
SBILIFE	EQ	23-Jun-2022	1070.45	1077.00	1083.00	1061.45	1072.10	1073.85	1074.67	895014	9618.47	69025	593086	66.27
SBIN	EQ	23-Jun-2022	447.65	449.00	456.45	446.00	451.25	451.40	451.63	12229833	55233.92	157832	3432786	28.07
SCAPDVR	EQ	23-Jun-2022	9.90	10.25	10.25	9.45	9.45	9.60	9.54	107346	10.24	151	57926	53.96
SCHAEFFLER	EQ	23-Jun-2022	2150.65	2151.00	2176.50	2128.45	2154.75	2153.00	2159.54	53378	1152.72	11143	31967	59.89
SCHAND	EQ	23-Jun-2022	95.95	97.70	98.90	93.00	98.00	95.80	96.21	29352	28.24	853	14607	49.76
SCHNEIDER	EQ	23-Jun-2022	94.90	95.75	96.90	94.30	95.90	95.30	95.70	230470	220.56	4211	82065	35.61
SCI	EQ	23-Jun-2022	89.25	87.35	95.00	87.25	93.65	93.15	92.67	3657079	3389.06	20928	777964	21.27
SDBL	EQ	23-Jun-2022	62.40	62.80	64.00	61.80	62.20	62.50	62.96	47010	29.60	601	34280	72.92
SDL24BEES	EQ	23-Jun-2022	106.70	106.79	106.80	106.20	106.20	106.20	106.77	2755	2.94	5	2755	100.00
SDL26BEES	EQ	23-Jun-2022	105.47	105.47	105.60	103.95	104.83	104.92	104.99	1286	1.35	18	1252	97.36
SEAMECLTD	EQ	23-Jun-2022	825.30	829.80	855.10	828.50	831.45	834.40	841.40	2335	19.65	441	617	26.42
SECL	SM	23-Jun-2022	120.95	121.00	121.00	121.00	121.00	121.00	121.00	2000	2.42	2	2000	100.00
SECURKLOUD	BE	23-Jun-2022	73.25	75.70	75.70	72.85	74.00	73.95	73.85	20141	14.87	138	-	-
SEJALLTD	BE	23-Jun-2022	238.90	249.95	249.95	228.00	242.90	242.90	238.96	474	1.13	33	-	-
SELAN	EQ	23-Jun-2022	163.95	167.70	170.00	163.90	169.95	167.65	166.05	19264	31.99	590	9894	51.36
SEPC	EQ	23-Jun-2022	8.15	8.20	8.45	8.15	8.35	8.40	8.36	382619	32.00	450	253654	66.29
SEPOWER	EQ	23-Jun-2022	17.10	17.25	17.35	16.35	16.95	16.65	16.74	33503	5.61	284	16656	49.71
SEQUENT	EQ	23-Jun-2022	96.90	94.00	98.80	93.30	96.35	96.50	96.93	2009989	1948.24	23881	427839	21.29
SERVOTECH	EQ	23-Jun-2022	60.55	59.90	63.50	58.50	60.00	60.35	60.60	117779	71.38	748	7202	6.11
SESHAPAPER	EQ	23-Jun-2022	171.60	170.00	178.70	169.65	178.70	175.30	173.46	31572	54.76	742	20615	65.30
SETCO	EQ	23-Jun-2022	12.55	12.70	13.15	12.50	12.80	12.80	12.74	27168	3.46	294	16879	62.13
SETF10GILT	EQ	23-Jun-2022	198.10	198.10	198.10	198.10	198.10	198.10	198.10	1	0.00	1	1	100.00
SETFGOLD	EQ	23-Jun-2022	44.88	45.05	45.15	44.83	44.90	45.00	45.05	265267	119.51	1734	202193	76.22
SETFNIF50	EQ	23-Jun-2022	158.88	159.60	161.12	158.51	160.69	160.44	159.98	298556	477.62	1676	173249	58.03
SETFNIFBK	EQ	23-Jun-2022	328.61	329.00	334.69	327.11	332.15	331.83	333.35	119253	397.53	609	100032	83.88
SETFNN50	EQ	23-Jun-2022	373.11	380.00	380.00	373.00	375.61	376.09	375.77	12233	45.97	531	8794	71.89
SETUINFRA	EQ	23-Jun-2022	2.10	2.20	2.20	2.10	2.15	2.15	2.18	74167	1.62	122	35803	48.27
SEYAIND	BE	23-Jun-2022	22.95	22.40	23.00	22.40	23.00	23.00	22.92	6766	1.55	59	-	-
SFL	EQ	23-Jun-2022	2584.40	2550.00	2693.00	2550.00	2684.00	2628.50	2658.58	78594	2089.48	8530	67950	86.46
SGBAPR28I	GB	23-Jun-2022	4730.00	4730.00	4789.00	4725.10	4735.10	4735.10	4744.04	357	16.94	73	321	89.92
SGBAUG24	GB	23-Jun-2022	5010.00	5000.00	5025.00	4995.00	5010.00	5010.00	5003.01	489	24.46	32	452	92.43
SGBAUG27	GB	23-Jun-2022	4770.00	4760.00	4799.99	4760.00	4766.00	4766.90	4785.42	38	1.82	12	27	71.05
SGBAUG28V	GB	23-Jun-2022	4810.20	4810.20	4838.00	4795.00	4815.00	4820.62	4820.10	1888	91.00	170	1583	83.85
SGBAUG29V	GB	23-Jun-2022	4710.08	4710.08	4745.00	4710.08	4745.00	4739.48	4728.16	96	4.54	32	96	100.00
SGBD29VIII	GB	23-Jun-2022	4719.24	4707.00	4725.00	4692.00	4724.90	4711.02	4710.64	386	18.18	94	309	80.05
SGBDC27VII	GB	23-Jun-2022	4800.00	4725.00	4730.00	4725.00	4726.00	4726.00	4728.19	16	0.76	4	16	100.00
SGBDEC25	GB	23-Jun-2022	5148.00	5575.00	5575.00	5000.00	5000.00	5000.00	5287.50	4	0.21	2	2	50.00
SGBDEC2512	GB	23-Jun-2022	4900.00	4995.00	4995.00	4995.00	4995.00	4995.00	4995.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	23-Jun-2022	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	2	0.10	1	2	100.00
SGBFEB24	GB	23-Jun-2022	5015.00	4950.03	5035.00	4950.01	5010.00	5010.00	5010.39	13	0.65	4	13	100.00
SGBFEB28IX	GB	23-Jun-2022	4727.88	4727.88	4727.88	4727.88	4727.88	4727.88	4727.88	7	0.33	2	7	100.00
SGBFEB29XI	GB	23-Jun-2022	4726.12	4759.80	4759.80	4726.70	4739.00	4739.00	4739.20	85	4.03	45	85	100.00
SGBJAN26	GB	23-Jun-2022	4966.00	4991.00	4991.00	4991.00	4991.00	4991.00	4991.00	1	0.05	1	1	100.00
SGBJAN27	GB	23-Jun-2022	4750.00	4726.10	4726.10	4726.10	4726.10	4726.10	4726.10	2	0.09	2	2	100.00
SGBJAN29IX	GB	23-Jun-2022	4743.20	4747.99	4756.99	4732.00	4756.90	4756.90	4738.70	510	24.17	38	448	87.84
SGBJAN29X	GB	23-Jun-2022	4735.10	4735.50	5150.00	4735.50	4740.00	4740.00	4790.29	526	25.20	43	326	61.98
SGBJAN30IX	GB	23-Jun-2022	4743.83	4750.00	4760.00	4732.00	4749.98	4749.98	4751.21	215	10.22	40	193	89.77
SGBJU29III	GB	23-Jun-2022	4699.14	4670.00	4716.99	4670.00	4716.99	4716.99	4707.36	267	12.57	57	260	97.38
SGBJUL25	GB	23-Jun-2022	5006.81	5010.00	5010.00	5010.00	5010.00	5010.00	5010.00	100	5.01	2	100	100.00
SGBJUL28IV	GB	23-Jun-2022	4733.27	4730.00	4750.00	4730.00	4736.00	4742.46	4737.43	1175	55.66	55	1167	99.32
SGBJUL29IV	GB	23-Jun-2022	4760.25	4750.30	4750.30	4713.00	4748.90	4748.32	4742.45	193	9.15	29	116	60.10
SGBJUN27	GB	23-Jun-2022	4780.00	4799.99	4845.00	4799.99	4845.00	4845.00	4803.33	27	1.30	7	27	100.00
SGBJUN28	GB	23-Jun-2022	4708.59	4710.00	4722.00	4706.90	4718.00	4720.69	4718.95	633	29.87	25	632	99.84
SGBJUN29II	GB	23-Jun-2022	4734.26	4700.00	4735.00	4700.00	4728.00	4724.07	4720.64	221	10.43	43	209	94.57
SGBMAR24	GB	23-Jun-2022	4972.61	5035.00	5040.00	5035.00	5040.00	5040.00	5036.88	8	0.40	2	8	100.00
SGBMAR25	GB	23-Jun-2022	4956.25	4970.00	4980.00	4970.00	4976.00	4976.00	4978.15	13	0.65	4	13	100.00
SGBMAR28X	GB	23-Jun-2022	4724.80	4681.06	4725.00	4681.06	4725.00	4725.00	4723.50	31	1.46	6	30	96.77
SGBMAR30X	GB	23-Jun-2022	4803.03	4770.00	4895.00	4760.00	4780.10	4810.00	4804.32	192	9.22	57	125	65.10
SGBMAY25	GB	23-Jun-2022	4864.00	4864.00	4988.00	4864.00	4900.00	4900.00	4901.07	169	8.28	11	169	100.00
SGBMAY26	GB	23-Jun-2022	4800.26	4800.00	4800.00	4755.05	4775.00	4775.00	4789.32	83	3.98	12	83	100.00
SGBMAY28	GB	23-Jun-2022	4706.40	4690.00	4750.00	4690.00	4724.90	4720.32	4709.95	365	17.19	69	297	81.37
SGBMAY29I	GB	23-Jun-2022	4698.86	4698.00	4720.00	4695.00	4720.00	4718.09	4706.40	1000	47.06	191	899	89.90
SGBMR29XII	GB	23-Jun-2022	4713.22	4713.00	4723.00	4702.00	4723.00	4722.37	4711.97	100	4.71	49	97	97.00
SGBN28VIII	GB	23-Jun-2022	4755.00	4750.00	4764.99	4745.00	4762.00	4762.15	4756.12	166	7.90	24	156	93.98
SGBNOV23	GB	23-Jun-2022	5064.70	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	7	0.35	3	7	100.00
SGBNOV24	GB	23-Jun-2022	4887.00	4891.50	4911.00	4891.50	4910.00	4910.50	4897.76	72	3.53	7	72	100.00
SGBNOV258	GB	23-Jun-2022	4950.00	4925.00	4940.00	4875.00	4875.00	4902.50	4919.00	5	0.25	4	5	100.00
SGBNV29VII	GB	23-Jun-2022	4708.13	4680.00	4740.00	4680.00	4708.00	4708.37	4709.52	121	5.70	33	106	87.60
SGBOC28VII	GB	23-Jun-2022	4721.00	4720.00	4778.00	4711.00	4722.00	4725.06	4723.80	183	8.64	25	128	69.95
SGBOCT25	GB	23-Jun-2022	4925.25	4885.00	4932.00	4856.00	4932.00	4932.00	4871.54	13	0.63	6	11	84.62
SGBOCT25IV	GB	23-Jun-2022	4920.25	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	6	0.30	1	6	100.00
SGBOCT27	GB	23-Jun-2022	4850.00	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	10	0.47	1	10	100.00
SGBOCT27VI	GB	23-Jun-2022	4754.95	4657.00	4764.95	4657.00	4763.00	4763.00	4728.24	24	1.13	10	19	79.17
SGBSEP24	GB	23-Jun-2022	4950.00	4970.00	4970.00	4970.00	4970.00	4970.00	4970.00	1	0.05	1	1	100.00
SGBSEP27	GB	23-Jun-2022	4725.00	4725.00	4799.99	4725.00	4731.00	4731.00	4736.62	8	0.38	5	8	100.00
SGBSEP28VI	GB	23-Jun-2022	4783.49	4780.00	4780.00	4740.00	4744.00	4752.53	4756.19	171	8.13	35	145	84.80
SGBSEP29VI	GB	23-Jun-2022	4719.99	4720.00	4730.00	4701.25	4720.00	4720.00	4720.03	216	10.20	55	201	93.06
SGIL	EQ	23-Jun-2022	144.75	149.65	159.00	142.10	158.00	154.55	145.71	14402	20.99	322	10770	74.78
SGL	EQ	23-Jun-2022	24.45	23.65	24.75	23.20	24.45	24.50	24.10	9801	2.36	143	4704	48.00
SHAHALLOYS	EQ	23-Jun-2022	69.95	67.25	73.40	67.25	71.75	70.80	72.29	72988	52.76	880	32961	45.16
SHAILY	EQ	23-Jun-2022	1802.35	1815.00	1827.40	1781.30	1803.85	1792.70	1800.16	15679	282.25	267	15331	97.78
SHAKTIPUMP	EQ	23-Jun-2022	460.40	461.00	486.80	461.00	481.00	482.10	478.97	58268	279.09	5120	19931	34.21
SHALBY	EQ	23-Jun-2022	96.85	97.35	100.95	94.95	96.40	96.00	96.93	125809	121.95	2308	74546	59.25
SHALPAINTS	EQ	23-Jun-2022	120.80	121.05	124.90	121.00	124.90	124.65	123.67	76001	93.99	1805	37095	48.81
SHANKARA	EQ	23-Jun-2022	651.75	651.75	663.40	638.00	644.00	642.70	651.60	19473	126.89	1591	8443	43.36
SHANTI	BE	23-Jun-2022	33.50	35.00	35.00	32.25	33.75	33.75	33.50	9155	3.07	40	-	-
SHANTIGEAR	EQ	23-Jun-2022	198.40	201.95	207.70	200.10	207.50	205.75	204.02	136725	278.95	6535	43400	31.74
SHARDACROP	EQ	23-Jun-2022	592.45	595.00	607.00	581.75	592.05	590.35	594.90	177082	1053.47	10387	53743	30.35
SHARDAMOTR	EQ	23-Jun-2022	711.20	722.00	729.95	707.00	729.95	722.90	717.57	4437	31.84	765	2678	60.36
SHAREINDIA	EQ	23-Jun-2022	1081.30	1097.00	1097.20	1045.00	1096.50	1082.50	1066.12	25750	274.53	2617	16873	65.53
SHARIABEES	EQ	23-Jun-2022	379.36	389.70	389.70	373.70	384.50	384.50	382.06	3386	12.94	34	3275	96.72
SHEMAROO	EQ	23-Jun-2022	93.75	93.50	98.10	93.50	98.10	97.80	96.62	26081	25.20	538	15505	59.45
SHIGAN	SM	23-Jun-2022	98.50	93.80	99.95	93.80	99.95	98.90	97.74	15000	14.66	5	9000	60.00
SHILPAMED	EQ	23-Jun-2022	418.30	416.05	421.50	408.55	415.00	413.40	415.24	23232	96.47	1690	8255	35.53
SHIVALIK	EQ	23-Jun-2022	710.00	722.30	722.30	703.55	705.20	707.50	712.59	557	3.97	160	230	41.29
SHIVAMAUTO	EQ	23-Jun-2022	28.70	28.00	30.75	28.00	30.25	29.95	29.39	47304	13.90	535	24201	51.16
SHIVAMILLS	EQ	23-Jun-2022	82.90	85.75	85.75	82.00	82.90	82.95	83.96	5123	4.30	201	1728	33.73
SHIVATEX	EQ	23-Jun-2022	150.25	152.00	156.80	151.10	152.60	154.25	153.94	2235	3.44	167	554	24.79
SHK	EQ	23-Jun-2022	131.20	131.95	134.90	131.65	134.00	133.45	133.24	68238	90.92	2078	38212	56.00
SHOPERSTOP	EQ	23-Jun-2022	418.80	422.60	430.00	412.45	424.80	427.50	423.54	103573	438.67	6421	44844	43.30
SHRADHA	EQ	23-Jun-2022	39.55	40.95	47.00	40.95	43.85	43.15	44.57	27076	12.07	872	8585	31.71
SHREDIGCEM	EQ	23-Jun-2022	55.55	55.80	57.60	54.80	56.80	56.35	56.24	63756	35.86	1410	27696	43.44
SHREECEM	EQ	23-Jun-2022	18496.75	18496.70	18646.80	18239.65	18501.00	18533.60	18486.60	20770	3839.67	8181	3523	16.96
SHREEPUSHK	EQ	23-Jun-2022	217.95	220.00	226.45	218.00	218.00	222.20	222.23	35118	78.04	1781	13115	37.35
SHREERAMA	EQ	23-Jun-2022	9.70	10.00	10.15	9.70	9.95	9.95	10.02	9159	0.92	171	8296	90.58
SHRENIK	EQ	23-Jun-2022	1.90	1.90	1.95	1.80	1.90	1.90	1.89	1195419	22.57	829	613085	51.29
SHREYANIND	EQ	23-Jun-2022	81.30	84.50	84.50	80.15	81.00	81.10	81.54	19932	16.25	341	10389	52.12
SHREYAS	EQ	23-Jun-2022	283.65	285.05	290.00	284.00	285.00	286.50	287.58	14915	42.89	1019	8712	58.41
SHRIPISTON	BE	23-Jun-2022	670.00	660.35	660.35	660.35	660.35	660.35	660.35	2	0.01	2	-	-
SHRIRAMCIT	EQ	23-Jun-2022	1611.05	1605.00	1674.90	1585.20	1647.05	1648.20	1645.91	59388	977.47	10222	27256	45.89
SHRIRAMPPS	EQ	23-Jun-2022	62.50	62.90	64.50	62.50	63.75	63.50	63.53	114726	72.89	2021	53298	46.46
SHUBHLAXMI	SM	23-Jun-2022	27.65	28.75	28.80	26.30	27.50	27.45	27.20	12000	3.26	12	7000	58.33
SHYAMCENT	EQ	23-Jun-2022	20.80	21.20	21.75	19.80	20.10	19.85	20.39	1084863	221.16	3041	700548	64.57
SHYAMMETL	EQ	23-Jun-2022	281.10	282.80	284.45	279.25	283.00	281.45	281.43	63003	177.31	2087	29157	46.28
SHYAMTEL	EQ	23-Jun-2022	8.50	8.90	8.90	8.90	8.90	8.90	8.90	761	0.07	7	761	100.00
SICAL	BE	23-Jun-2022	8.10	8.30	8.30	7.90	8.00	8.00	8.07	66911	5.40	766	-	-
SIEMENS	EQ	23-Jun-2022	2274.20	2277.55	2343.95	2276.30	2337.20	2337.20	2314.81	128197	2967.52	13557	52970	41.32
SIGACHI	EQ	23-Jun-2022	240.45	240.45	244.95	239.15	241.90	241.65	240.55	97312	234.09	2009	50360	51.75
SIGIND	EQ	23-Jun-2022	32.15	32.00	33.85	30.80	31.15	31.45	32.04	17195	5.51	242	9806	57.03
SIGMA	SM	23-Jun-2022	636.30	604.50	604.50	604.50	604.50	604.50	604.50	300	1.81	1	300	100.00
SIKKO	EQ	23-Jun-2022	54.30	53.90	54.30	51.20	52.50	52.20	52.49	12460	6.54	271	5147	41.31
SIL	BE	23-Jun-2022	30.20	28.70	28.70	28.70	28.70	28.70	28.70	135892	39.00	295	-	-
SILGO	EQ	23-Jun-2022	27.60	27.00	28.45	26.80	27.50	27.25	27.37	18494	5.06	269	12986	70.22
SILINV	EQ	23-Jun-2022	273.10	271.50	280.00	265.50	275.10	277.40	270.73	1088	2.95	44	544	50.00
SILLYMONKS	EQ	23-Jun-2022	18.95	18.95	19.50	18.00	19.00	18.90	19.03	12505	2.38	99	6618	52.92
SILVER	EQ	23-Jun-2022	62.39	62.39	62.48	62.05	62.10	62.10	62.18	10220	6.35	147	9847	96.35
SILVERBEES	EQ	23-Jun-2022	60.29	60.24	60.39	60.00	60.10	60.05	60.14	166627	100.21	870	140667	84.42
SILVERTUC	EQ	23-Jun-2022	272.35	276.35	277.20	267.95	270.00	270.00	272.67	277	0.76	27	36	13.00
SIMBHALS	EQ	23-Jun-2022	22.75	22.50	23.75	21.75	21.85	22.05	22.28	31445	7.01	314	19678	62.58
SIMPLEXINF	EQ	23-Jun-2022	55.35	56.00	56.45	53.75	55.70	55.45	55.51	15475	8.59	240	9420	60.87
SINTERCOM	EQ	23-Jun-2022	87.40	86.00	86.80	85.00	85.10	85.10	85.73	865	0.74	34	544	62.89
SIRCA	EQ	23-Jun-2022	418.50	413.25	445.00	413.25	442.25	441.55	435.92	22215	96.84	957	12552	56.50
SIS	EQ	23-Jun-2022	437.30	438.00	456.95	438.00	443.30	443.65	448.31	43746	196.12	3744	17796	40.68
SITINET	EQ	23-Jun-2022	1.50	1.50	1.55	1.45	1.55	1.55	1.54	607385	9.36	350	420898	69.30
SIYSIL	EQ	23-Jun-2022	483.30	481.00	493.90	463.10	469.80	468.40	474.08	150123	711.71	11708	38709	25.78
SJS	EQ	23-Jun-2022	450.85	450.15	475.00	448.05	470.40	470.30	461.82	94143	434.77	6845	45091	47.90
SJVN	EQ	23-Jun-2022	26.05	26.00	26.20	25.85	26.10	26.05	26.08	643409	167.77	2629	297644	46.26
SKFINDIA	EQ	23-Jun-2022	3197.45	3214.30	3348.00	3180.00	3301.35	3316.75	3276.32	10269	336.44	3331	4617	44.96
SKIPPER	EQ	23-Jun-2022	51.80	52.25	52.65	51.65	52.30	52.30	52.24	29121	15.21	491	18378	63.11
SKMEGGPROD	EQ	23-Jun-2022	53.10	54.90	54.90	53.00	54.15	53.90	53.84	15648	8.42	395	9112	58.23
SMARTLINK	EQ	23-Jun-2022	104.35	104.45	106.70	100.75	105.00	105.10	105.36	5105	5.38	148	3491	68.38
SMCGLOBAL	EQ	23-Jun-2022	88.45	87.60	89.15	87.55	88.55	88.50	88.79	770564	684.19	980	708525	91.95
SMLISUZU	EQ	23-Jun-2022	510.25	514.45	534.70	514.45	530.00	527.40	523.24	14479	75.76	1704	5557	38.38
SMLT	EQ	23-Jun-2022	83.60	87.70	90.00	82.00	90.00	87.15	86.23	9163	7.90	581	5619	61.32
SMSLIFE	EQ	23-Jun-2022	679.85	670.30	685.45	650.00	650.00	650.75	659.35	4076	26.87	379	2381	58.42
SMSPHARMA	EQ	23-Jun-2022	74.30	74.30	75.00	73.00	73.30	74.35	73.95	11111	8.22	462	6837	61.53
SNOWMAN	EQ	23-Jun-2022	24.65	24.80	25.30	24.50	24.95	24.95	25.02	428800	107.30	1485	355617	82.93
SOBHA	EQ	23-Jun-2022	521.35	521.45	543.00	519.00	540.40	538.70	536.07	252383	1352.96	10834	89477	35.45
SOFTTECH	BE	23-Jun-2022	93.40	92.55	92.55	90.00	90.00	90.00	90.85	6	0.01	4	-	-
SOLARA	EQ	23-Jun-2022	347.70	350.00	354.95	340.00	344.00	342.05	346.36	43914	152.10	5713	10678	24.32
SOLARINDS	EQ	23-Jun-2022	2741.70	2740.55	2779.75	2734.40	2755.30	2764.55	2759.88	28116	775.97	3234	21410	76.15
SOLEX	SM	23-Jun-2022	132.05	125.45	125.45	125.45	125.45	125.45	125.45	4000	5.02	2	4000	100.00
SOMANYCERA	EQ	23-Jun-2022	526.05	511.00	537.90	511.00	530.95	525.30	523.90	10618	55.63	1714	5184	48.82
SOMATEX	EQ	23-Jun-2022	6.20	6.35	6.50	6.05	6.50	6.50	6.45	9096	0.59	34	7870	86.52
SOMICONVEY	EQ	23-Jun-2022	30.70	30.80	32.00	29.15	32.00	31.55	30.62	2661	0.81	52	1342	50.43
SONACOMS	EQ	23-Jun-2022	539.85	543.90	573.75	542.75	557.50	555.80	558.57	1214419	6783.33	37824	472654	38.92
SONAHISONA	SM	23-Jun-2022	17.20	15.50	15.50	15.50	15.50	15.50	15.50	10000	1.55	1	10000	100.00
SONAMCLOCK	EQ	23-Jun-2022	81.35	82.55	86.40	81.90	86.00	84.15	84.29	720	0.61	17	1	0.14
SONATSOFTW	EQ	23-Jun-2022	635.75	637.55	660.00	629.60	659.85	656.45	651.07	66265	431.43	4937	23248	35.08
SONUINFRA	SM	23-Jun-2022	34.95	34.95	35.00	34.95	35.00	35.00	35.00	108000	37.80	12	108000	100.00
SORILINFRA	EQ	23-Jun-2022	54.55	54.10	55.95	53.00	54.80	54.30	54.53	9535	5.20	263	5092	53.40
SOTL	EQ	23-Jun-2022	1087.45	1099.90	1099.90	1077.50	1098.00	1095.45	1089.54	4514	49.18	648	2983	66.08
SOUTHBANK	EQ	23-Jun-2022	7.40	7.45	7.60	7.40	7.45	7.45	7.49	2570365	192.48	5279	829868	32.29
SOUTHWEST	EQ	23-Jun-2022	204.00	206.75	206.75	200.20	205.70	204.10	202.49	1019	2.06	58	577	56.62
SPAL	EQ	23-Jun-2022	356.55	356.35	365.65	355.05	360.00	358.60	359.53	14237	51.19	2100	5713	40.13
SPANDANA	EQ	23-Jun-2022	332.95	355.80	399.50	343.10	399.50	398.55	380.12	4452456	16924.52	95043	377704	8.48
SPARC	EQ	23-Jun-2022	186.00	186.95	191.00	186.30	187.40	188.75	188.69	200002	377.38	4224	47189	23.59
SPCENET	EQ	23-Jun-2022	2.80	2.90	2.90	2.90	2.90	2.90	2.90	1150	0.03	3	1150	100.00
SPECIALITY	EQ	23-Jun-2022	109.75	111.80	114.00	108.50	111.00	111.15	111.56	28775	32.10	1021	10752	37.37
SPENCERS	EQ	23-Jun-2022	64.15	64.15	67.50	63.50	66.70	66.85	65.89	63695	41.97	1085	32701	51.34
SPENTEX	BZ	23-Jun-2022	2.00	1.90	2.10	1.90	2.00	2.00	2.05	11913	0.24	17	-	-
SPIC	EQ	23-Jun-2022	45.25	45.30	47.80	45.30	46.40	46.25	46.52	649647	302.25	4894	161531	24.86
SPICEJET	EQ	23-Jun-2022	37.95	38.00	38.60	37.15	37.55	37.60	37.84	2609027	987.35	13073	709583	27.20
SPLIL	EQ	23-Jun-2022	45.05	44.05	47.20	44.05	46.65	46.70	46.57	17909	8.34	285	11257	62.86
SPLPETRO	EQ	23-Jun-2022	851.80	865.00	870.00	851.95	852.20	855.80	860.19	29774	256.11	4261	20750	69.69
SPMLINFRA	EQ	23-Jun-2022	31.65	32.90	32.95	30.70	31.80	31.45	31.64	26866	8.50	309	15224	56.67
SPTL	EQ	23-Jun-2022	4.95	5.00	5.00	4.70	4.95	4.90	4.89	701541	34.31	1023	462444	65.92
SREEL	EQ	23-Jun-2022	156.95	156.60	159.55	148.40	153.30	153.45	153.20	23996	36.76	678	15348	63.96
SREIBNPNCD	NW	23-Jun-2022	140.00	140.00	140.00	115.00	115.00	115.00	131.90	148	0.20	3	101	68.24
SREIBNPNCD	Y8	23-Jun-2022	255.00	250.00	253.99	230.01	253.99	253.99	240.46	44	0.11	4	44	100.00
SREINFRA	BE	23-Jun-2022	4.05	4.00	4.10	3.90	4.05	4.00	3.98	97025	3.86	245	-	-
SRF	EQ	23-Jun-2022	2168.30	2168.30	2212.00	2158.40	2205.55	2207.00	2190.15	355541	7786.89	29101	105788	29.75
SRHHYPOLTD	EQ	23-Jun-2022	399.25	403.55	410.95	400.00	401.50	401.75	404.41	5139	20.78	407	2743	53.38
SRPL	EQ	23-Jun-2022	80.45	79.45	79.45	76.45	76.45	76.60	76.71	137392	105.39	688	92720	67.49
SRTRANSFIN	EQ	23-Jun-2022	1171.60	1161.25	1217.20	1160.10	1202.00	1197.80	1198.45	790862	9478.05	37803	217686	27.53
SRTRANSFIN	YK	23-Jun-2022	1089.29	1093.85	1093.85	1090.00	1090.00	1091.92	1091.93	20	0.22	2	20	100.00
SRTRANSFIN	YN	23-Jun-2022	1430.00	1425.00	1425.00	1425.00	1425.00	1425.00	1425.00	2	0.03	1	2	100.00
SRTRANSFIN	YO	23-Jun-2022	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
SRTRANSFIN	YP	23-Jun-2022	1037.10	1040.00	1040.00	1038.00	1038.00	1038.00	1039.45	40	0.42	2	40	100.00
SRTRANSFIN	YR	23-Jun-2022	1070.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	5	0.05	1	5	100.00
SRTRANSFIN	YS	23-Jun-2022	1139.00	1131.00	1131.00	1131.00	1131.00	1131.00	1131.00	384	4.34	1	384	100.00
SRTRANSFIN	YW	23-Jun-2022	1047.50	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	20	0.21	2	20	100.00
SRTRANSFIN	YZ	23-Jun-2022	1081.27	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	133	1.50	4	133	100.00
SRTRANSFIN	Z2	23-Jun-2022	1355.00	1551.00	1551.00	1551.00	1551.00	1551.00	1551.00	1	0.02	1	1	100.00
SRTRANSFIN	Z7	23-Jun-2022	1081.50	1081.50	1088.00	1081.50	1088.00	1088.00	1086.14	35	0.38	2	35	100.00
SRTRANSFIN	Z8	23-Jun-2022	1090.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
SRTRANSFIN	ZE	23-Jun-2022	1010.00	998.10	998.10	998.10	998.10	998.10	998.10	12	0.12	1	12	100.00
SSWL	EQ	23-Jun-2022	776.35	787.00	789.70	770.05	787.00	781.75	780.40	23624	184.36	3076	7757	32.84
STAR	EQ	23-Jun-2022	296.95	297.00	314.75	296.30	313.00	312.85	307.53	826917	2543.03	13586	168312	20.35
STARCEMENT	EQ	23-Jun-2022	84.85	85.40	85.40	84.00	85.00	84.70	84.61	39441	33.37	933	23825	60.41
STARHEALTH	EQ	23-Jun-2022	596.80	596.80	604.15	556.20	562.00	562.50	583.81	1148653	6705.94	21432	844698	73.54
STARPAPER	EQ	23-Jun-2022	137.65	137.70	141.60	137.25	140.50	139.90	139.39	29765	41.49	886	10277	34.53
STARTECK	EQ	23-Jun-2022	127.05	128.85	129.40	122.05	125.00	124.25	125.17	11101	13.89	88	357	3.22
STCINDIA	EQ	23-Jun-2022	75.80	75.80	78.85	75.80	77.35	76.55	77.22	28204	21.78	559	11044	39.16
STEELCAS	EQ	23-Jun-2022	300.05	297.05	356.00	279.95	335.00	336.10	338.91	27760	94.08	2308	10203	36.75
STEELCITY	EQ	23-Jun-2022	52.10	52.75	52.75	51.45	52.00	51.75	51.98	3714	1.93	111	2033	54.74
STEELXIND	EQ	23-Jun-2022	125.50	122.50	131.75	119.25	131.75	131.20	124.66	1119983	1396.12	6976	663837	59.27
STEL	EQ	23-Jun-2022	101.25	104.25	104.50	96.50	99.45	100.70	99.83	12492	12.47	438	7647	61.22
STERTOOLS	EQ	23-Jun-2022	238.45	241.20	244.40	233.50	236.25	237.80	239.60	99841	239.22	4285	36669	36.73
STLTECH	EQ	23-Jun-2022	142.55	142.15	146.30	142.15	143.70	143.85	144.19	304080	438.45	4702	74046	24.35
STOVEKRAFT	EQ	23-Jun-2022	491.30	491.30	509.00	489.45	502.50	503.10	502.09	30190	151.58	3084	10951	36.27
STYLAMIND	EQ	23-Jun-2022	797.90	795.00	801.00	786.00	786.00	790.65	797.16	3244	25.86	316	2225	68.59
SUBCAPCITY	BE	23-Jun-2022	92.30	96.90	96.90	87.70	96.90	93.10	94.57	1092	1.03	30	-	-
SUBEXLTD	EQ	23-Jun-2022	22.40	22.40	23.50	22.05	22.50	22.45	22.69	4096720	929.74	9607	946776	23.11
SUBROS	EQ	23-Jun-2022	288.30	289.75	327.10	288.60	324.05	316.90	310.04	126968	393.65	3026	16844	13.27
SUDARSCHEM	EQ	23-Jun-2022	429.05	429.00	434.70	424.95	430.00	428.65	429.33	30724	131.91	2150	14526	47.28
SUMEETINDS	EQ	23-Jun-2022	6.25	6.20	6.35	5.95	6.15	6.05	6.05	457928	27.72	582	226139	49.38
SUMICHEM	EQ	23-Jun-2022	409.60	414.10	417.45	408.00	414.80	414.35	413.75	151421	626.51	8228	52147	34.44
SUMIT	EQ	23-Jun-2022	10.15	10.65	10.65	9.95	10.45	10.25	10.22	6164	0.63	48	359	5.82
SUMMITSEC	EQ	23-Jun-2022	548.85	561.00	561.00	524.00	547.00	546.30	538.41	6663	35.87	703	3275	49.15
SUNCLAYLTD	EQ	23-Jun-2022	3767.35	3765.10	3830.00	3765.00	3825.00	3818.70	3802.63	764	29.05	275	305	39.92
SUNDARAM	EQ	23-Jun-2022	2.65	2.75	2.75	2.55	2.75	2.70	2.68	347511	9.31	339	198439	57.10
SUNDARMFIN	EQ	23-Jun-2022	1711.90	1730.00	1736.75	1706.05	1712.00	1715.00	1723.54	14241	245.45	3540	7990	56.11
SUNDARMHLD	EQ	23-Jun-2022	64.65	64.60	65.70	63.80	64.90	64.80	64.78	37437	24.25	442	21008	56.12
SUNDRMBRAK	EQ	23-Jun-2022	302.45	316.85	316.85	304.00	307.10	309.75	309.83	816	2.53	105	527	64.58
SUNDRMFAST	EQ	23-Jun-2022	684.60	688.20	698.50	678.40	696.00	696.10	691.40	42463	293.59	3872	25784	60.72
SUNFLAG	EQ	23-Jun-2022	76.60	77.75	81.80	76.15	77.40	77.85	78.45	254594	199.73	4485	52885	20.77
SUNPHARMA	EQ	23-Jun-2022	809.30	809.50	826.50	808.50	825.00	824.90	821.08	1778752	14604.91	63911	922776	51.88
SUNTECK	EQ	23-Jun-2022	460.75	460.90	473.00	460.50	462.20	464.45	467.34	323715	1512.86	13332	45560	14.07
SUNTV	EQ	23-Jun-2022	408.60	411.40	416.80	402.55	408.65	412.90	410.33	2136422	8766.35	32844	283672	13.28
SUPERHOUSE	EQ	23-Jun-2022	161.55	163.45	166.40	162.45	163.75	164.75	164.77	4723	7.78	114	2610	55.26
SUPERSPIN	EQ	23-Jun-2022	9.10	9.25	9.55	9.00	9.20	9.05	9.23	13281	1.23	88	7986	60.13
SUPRAJIT	EQ	23-Jun-2022	329.00	333.95	339.65	327.75	334.20	334.40	333.86	167217	558.27	6039	32515	19.44
SUPREMEENG	EQ	23-Jun-2022	2.65	2.55	2.65	2.55	2.55	2.65	2.64	7499763	198.13	398	7428003	99.04
SUPREMEIND	EQ	23-Jun-2022	1692.80	1701.70	1711.55	1666.25	1699.00	1688.25	1681.09	125610	2111.61	5863	108657	86.50
SUPREMEINF	EQ	23-Jun-2022	10.75	10.05	11.35	10.05	10.45	10.45	10.73	7642	0.82	63	4031	52.75
SUPRIYA	EQ	23-Jun-2022	324.05	326.00	331.20	321.00	327.25	327.05	325.82	79044	257.54	3939	21402	27.08
SURANASOL	EQ	23-Jun-2022	20.45	21.50	21.95	20.25	21.10	21.00	21.12	26746	5.65	388	14227	53.19
SURANAT&P	EQ	23-Jun-2022	9.50	9.70	9.75	9.30	9.45	9.40	9.47	34815	3.30	273	22370	64.25
SURYALAXMI	EQ	23-Jun-2022	57.55	60.00	60.00	58.00	58.30	58.20	58.53	1934	1.13	72	1214	62.77
SURYAROSNI	EQ	23-Jun-2022	354.45	354.75	371.00	354.10	367.00	364.95	364.49	46711	170.26	4286	16711	35.78
SURYODAY	EQ	23-Jun-2022	82.90	84.30	84.30	80.45	81.95	81.45	82.17	137735	113.18	1984	72216	52.43
SUTLEJTEX	EQ	23-Jun-2022	58.10	58.20	59.80	58.20	59.30	59.20	59.12	29986	17.73	694	15124	50.44
SUULD	EQ	23-Jun-2022	69.00	70.00	72.45	66.65	70.80	69.60	69.64	95957	66.82	1538	44304	46.17
SUVEN	EQ	23-Jun-2022	76.50	74.70	78.00	73.00	76.80	76.70	74.87	731685	547.84	8073	142084	19.42
SUVENPHAR	EQ	23-Jun-2022	461.05	465.70	475.00	458.10	470.00	468.30	465.15	195193	907.93	10808	95520	48.94
SUVIDHAA	EQ	23-Jun-2022	6.15	6.25	6.30	6.00	6.20	6.15	6.17	126046	7.78	396	56273	44.64
SUZLON	EQ	23-Jun-2022	7.15	7.20	7.40	7.10	7.25	7.20	7.24	36966270	2676.47	18019	14702521	39.77
SVPGLOB	EQ	23-Jun-2022	36.55	36.00	37.65	36.00	37.25	37.25	37.08	73565	27.28	757	40107	54.52
SWANENERGY	EQ	23-Jun-2022	202.45	200.50	206.45	188.10	198.00	190.55	193.85	543912	1054.37	13643	234151	43.05
SWARAJ	SM	23-Jun-2022	46.00	47.00	47.95	47.00	47.95	47.95	47.32	6000	2.84	3	6000	100.00
SWARAJENG	EQ	23-Jun-2022	1569.30	1577.15	1604.95	1577.15	1594.00	1598.55	1593.35	7958	126.80	1247	5106	64.16
SWELECTES	EQ	23-Jun-2022	290.95	297.95	299.85	286.10	298.45	294.65	292.39	14604	42.70	492	5829	39.91
SWSOLAR	EQ	23-Jun-2022	282.70	284.75	288.80	278.05	283.00	282.40	283.32	108390	307.09	3644	49781	45.93
SYMPHONY	EQ	23-Jun-2022	845.35	849.60	853.95	835.00	837.65	840.95	841.80	20570	173.16	4334	9923	48.24
SYNGENE	EQ	23-Jun-2022	556.10	559.00	566.70	553.80	557.00	555.40	559.11	246505	1378.23	7333	77901	31.60
TAINWALCHM	EQ	23-Jun-2022	70.75	72.20	73.95	70.65	71.10	71.30	72.34	1131	0.82	92	256	22.63
TAJGVK	EQ	23-Jun-2022	125.05	125.70	127.50	125.00	127.00	126.55	126.41	25515	32.25	2757	11899	46.64
TAKE	EQ	23-Jun-2022	21.65	21.65	23.10	21.65	22.30	22.30	22.53	333074	75.03	2753	146032	43.84
TALBROAUTO	EQ	23-Jun-2022	395.55	397.00	409.85	397.00	405.85	403.85	404.58	13628	55.14	1535	5339	39.18
TANLA	EQ	23-Jun-2022	966.75	966.75	966.75	938.00	950.00	948.45	950.62	380301	3615.21	24374	164380	43.22
TANTIACONS	BZ	23-Jun-2022	12.60	12.40	13.20	12.40	13.20	13.20	12.62	2508	0.32	15	-	-
TARC	EQ	23-Jun-2022	33.85	33.85	34.95	33.25	34.55	34.55	34.11	274012	93.48	2091	110596	40.36
TARMAT	EQ	23-Jun-2022	43.75	43.65	44.90	43.65	44.75	44.55	44.32	3477	1.54	53	2733	78.60
TARSONS	EQ	23-Jun-2022	696.25	696.25	704.35	693.45	698.80	696.35	698.47	20908	146.04	2148	12365	59.14
TASTYBITE	EQ	23-Jun-2022	8501.10	8600.00	8800.05	8556.20	8612.70	8603.70	8660.18	960	83.14	437	641	66.77
TATACAPHSG	N2	23-Jun-2022	1039.00	1043.99	1044.00	1039.10	1044.00	1044.00	1042.36	3	0.03	3	1	33.33
TATACAPHSG	NA	23-Jun-2022	1075.00	1070.00	1070.00	1069.00	1069.00	1069.19	1069.19	247	2.64	3	247	100.00
TATACHEM	EQ	23-Jun-2022	794.30	800.00	807.55	782.05	794.95	792.65	795.19	951915	7569.52	30539	206162	21.66
TATACOFFEE	EQ	23-Jun-2022	192.20	194.00	194.50	191.35	193.00	193.85	193.23	440089	850.38	4584	92040	20.91
TATACOMM	EQ	23-Jun-2022	894.00	894.00	906.65	890.75	905.00	902.55	901.15	312336	2814.63	21636	126154	40.39
TATACONSUM	EQ	23-Jun-2022	708.95	710.00	719.70	706.75	718.00	718.45	712.93	714841	5096.31	30049	201544	28.19
TATAELXSI	EQ	23-Jun-2022	7492.30	7500.00	7848.70	7481.60	7800.60	7788.05	7645.11	562596	43011.08	72004	91917	16.34
TATAINVEST	EQ	23-Jun-2022	1272.30	1273.00	1294.60	1252.00	1270.90	1274.05	1272.65	13035	165.89	3223	4723	36.23
TATAMETALI	EQ	23-Jun-2022	655.05	648.20	663.25	645.00	653.00	653.25	655.12	19090	125.06	3416	5763	30.19
TATAMOTORS	EQ	23-Jun-2022	393.10	396.30	409.90	394.55	407.15	407.20	403.60	26514004	107010.49	284438	3811022	14.37
TATAMTRDVR	EQ	23-Jun-2022	189.55	192.25	195.95	189.15	194.25	194.75	193.61	2953842	5718.88	23903	906896	30.70
TATAPOWER	EQ	23-Jun-2022	201.30	201.30	204.90	198.65	203.40	202.95	202.12	20176334	40781.18	122161	2348235	11.64
TATASTEEL	EQ	23-Jun-2022	838.10	840.00	855.95	827.00	840.75	841.30	841.50	11151584	93840.44	241728	2459092	22.05
TATASTLLP	EQ	23-Jun-2022	552.55	557.00	571.95	550.00	565.00	558.05	559.85	38389	214.92	5225	11074	28.85
TATVA	EQ	23-Jun-2022	2133.45	2112.25	2345.00	2112.25	2224.95	2226.10	2243.13	22284	499.86	4159	4844	21.74
TBZ	EQ	23-Jun-2022	61.80	61.00	64.50	60.45	63.30	63.60	62.44	151326	94.49	2174	89398	59.08
TCFSL	ND	23-Jun-2022	1085.01	1084.10	1086.20	1084.00	1085.00	1085.00	1084.18	921	9.99	33	821	89.14
TCFSL	NF	23-Jun-2022	1188.33	1180.01	1199.00	1180.01	1192.00	1189.04	1183.32	156	1.85	4	126	80.77
TCFSL	NH	23-Jun-2022	1072.00	1071.00	1071.12	1071.00	1071.00	1071.00	1071.00	1025	10.98	5	1025	100.00
TCFSL	NJ	23-Jun-2022	1080.50	1110.99	1110.99	1083.00	1083.00	1083.00	1083.56	222	2.41	4	220	99.10
TCFSL	NL	23-Jun-2022	1126.00	1116.01	1134.00	1116.01	1134.00	1131.06	1131.07	225	2.54	6	210	93.33
TCFSL	NN	23-Jun-2022	1165.00	1165.00	1190.00	1165.00	1190.00	1190.00	1180.00	25	0.30	2	25	100.00
TCI	EQ	23-Jun-2022	676.80	676.80	690.00	656.00	673.00	673.55	673.11	53692	361.40	6631	17007	31.68
TCIDEVELOP	EQ	23-Jun-2022	362.65	357.20	374.20	357.20	363.00	361.50	367.32	45	0.17	10	27	60.00
TCIEXP	EQ	23-Jun-2022	1607.80	1626.95	1639.90	1574.95	1585.00	1594.20	1607.01	10457	168.04	1632	4966	47.49
TCNSBRANDS	EQ	23-Jun-2022	503.95	510.00	529.45	504.80	525.00	511.85	516.85	32432	167.62	4122	4667	14.39
TCPLPACK	EQ	23-Jun-2022	800.50	800.35	819.50	800.00	800.00	801.65	807.90	6307	50.95	634	2920	46.30
TCS	EQ	23-Jun-2022	3222.95	3222.95	3318.00	3222.95	3312.95	3308.80	3278.60	3692578	121064.71	185416	2472506	66.96
TDPOWERSYS	EQ	23-Jun-2022	415.25	424.00	434.80	419.10	433.20	433.95	427.76	19474	83.30	1348	10754	55.22
TEAMLEASE	EQ	23-Jun-2022	2956.85	2950.00	3025.00	2945.00	3000.00	2994.70	2981.65	22457	669.59	2899	18724	83.38
TECH	EQ	23-Jun-2022	27.80	27.80	28.25	27.40	28.11	28.11	27.97	2223	0.62	61	1716	77.19
TECHIN	EQ	23-Jun-2022	11.30	11.00	11.35	10.90	11.15	11.00	11.07	13363	1.48	77	5235	39.18
TECHM	EQ	23-Jun-2022	980.00	981.10	998.55	971.25	991.95	991.10	988.98	2915172	28830.59	97612	1375571	47.19
TECHNOE	EQ	23-Jun-2022	269.55	272.55	285.60	265.25	280.00	280.95	277.29	109271	302.99	4601	65941	60.35
TEGA	EQ	23-Jun-2022	461.35	461.00	463.80	444.00	444.00	447.35	454.41	66163	300.65	1780	54085	81.75
TEJASNET	EQ	23-Jun-2022	425.05	429.00	436.00	424.10	430.95	430.85	431.00	137940	594.52	3882	72734	52.73
TEMBO	EQ	23-Jun-2022	127.15	132.20	132.20	120.10	123.80	123.05	124.74	1827	2.28	59	1093	59.82
TERASOFT	EQ	23-Jun-2022	32.90	32.45	34.85	32.45	33.65	34.00	33.78	14506	4.90	392	6192	42.69
TEXINFRA	EQ	23-Jun-2022	60.10	59.20	60.20	58.55	59.10	59.15	59.05	12667	7.48	264	10321	81.48
TEXMOPIPES	EQ	23-Jun-2022	59.80	60.00	65.00	58.50	59.00	59.25	61.23	171322	104.90	4176	69782	40.73
TEXRAIL	EQ	23-Jun-2022	38.70	38.60	39.60	37.85	38.35	38.40	38.66	466127	180.21	3391	173869	37.30
TFCILTD	EQ	23-Jun-2022	47.20	47.60	48.50	47.00	47.35	47.40	47.79	36692	17.54	852	13908	37.90
TFL	EQ	23-Jun-2022	7.20	7.35	7.55	6.85	6.85	6.90	7.06	10123	0.71	64	6806	67.23
TGBHOTELS	EQ	23-Jun-2022	8.40	8.25	8.55	8.25	8.25	8.25	8.28	7736	0.64	43	7591	98.13
THANGAMAYL	EQ	23-Jun-2022	946.40	949.50	950.00	925.50	930.00	930.15	938.01	4292	40.26	539	3232	75.30
THEINVEST	EQ	23-Jun-2022	90.70	88.05	97.00	88.05	93.80	93.25	93.74	3555	3.33	151	2002	56.32
THEJO	SM	23-Jun-2022	877.45	851.00	865.00	840.00	865.00	865.00	851.08	900	7.66	6	600	66.67
THEMISMED	EQ	23-Jun-2022	723.90	713.05	725.00	686.45	725.00	709.85	713.91	500	3.57	86	299	59.80
THERMAX	EQ	23-Jun-2022	1979.30	1979.30	2007.45	1979.30	1982.80	1988.80	1998.97	37168	742.98	2647	27849	74.93
THOMASCOOK	EQ	23-Jun-2022	56.50	57.35	58.10	56.20	56.75	56.45	57.06	161672	92.24	1692	109220	67.56
THOMASCOTT	BE	23-Jun-2022	41.00	42.95	43.00	39.05	42.90	42.70	40.98	138	0.06	9	-	-
THYROCARE	EQ	23-Jun-2022	633.60	636.80	645.85	620.10	624.00	623.20	630.43	65083	410.30	2980	47190	72.51
TI	EQ	23-Jun-2022	66.70	67.00	68.50	66.10	67.90	68.05	67.61	82720	55.93	768	56619	68.45
TIDEWATER	EQ	23-Jun-2022	1002.05	1002.05	1017.50	999.20	1002.00	1002.30	1007.64	4031	40.62	1085	2102	52.15
TIIL	EQ	23-Jun-2022	843.90	856.55	875.80	848.30	867.00	858.45	862.77	10062	86.81	1282	4465	44.37
TIINDIA	EQ	23-Jun-2022	1513.70	1518.00	1530.75	1491.00	1518.80	1515.20	1514.83	45741	692.90	8432	28548	62.41
TIJARIA	EQ	23-Jun-2022	5.15	5.20	5.35	5.05	5.15	5.25	5.23	4549	0.24	19	3368	74.04
TIL	EQ	23-Jun-2022	94.85	92.10	96.35	92.10	95.20	95.40	95.29	2701	2.57	106	1721	63.72
TIMESGTY	EQ	23-Jun-2022	38.35	38.85	40.45	37.60	38.35	38.30	38.88	1818	0.71	70	993	54.62
TIMETECHNO	EQ	23-Jun-2022	100.05	100.90	102.75	98.15	100.70	101.30	100.26	4697191	4709.56	43990	1041403	22.17
TIMKEN	EQ	23-Jun-2022	2307.80	2310.00	2368.75	2288.05	2310.70	2310.60	2314.26	44532	1030.58	9187	18313	41.12
TINPLATE	EQ	23-Jun-2022	300.50	304.05	309.85	301.65	305.70	305.85	305.65	189837	580.24	9798	40489	21.33
TIPSINDLTD	EQ	23-Jun-2022	1323.55	1342.00	1342.00	1295.00	1300.00	1302.10	1307.40	4629	60.52	820	2873	62.07
TIRUMALCHM	EQ	23-Jun-2022	238.80	239.95	247.75	233.10	243.55	243.85	241.54	794230	1918.36	15404	161027	20.27
TIRUPATIFL	EQ	23-Jun-2022	9.75	10.65	10.65	9.30	10.00	10.00	9.80	23552	2.31	116	9247	39.26
TITAN	EQ	23-Jun-2022	2031.20	2040.00	2047.80	1997.15	2040.00	2041.40	2022.78	1632845	33028.82	128426	601384	36.83
TMRVL	EQ	23-Jun-2022	12.50	12.50	12.90	12.20	12.30	12.45	12.47	30967	3.86	174	17972	58.04
TNIDETF	EQ	23-Jun-2022	52.54	53.78	53.78	52.17	53.45	53.45	52.92	803	0.42	72	579	72.10
TNPETRO	EQ	23-Jun-2022	85.20	86.25	87.35	83.60	85.25	85.20	85.76	152526	130.81	3180	37536	24.61
TNPL	EQ	23-Jun-2022	161.55	162.00	173.00	162.00	166.50	168.60	168.39	133290	224.45	3809	57418	43.08
TNTELE	BE	23-Jun-2022	7.25	7.25	7.55	6.95	7.30	7.30	7.33	4392	0.32	40	-	-
TOKYOPLAST	EQ	23-Jun-2022	87.25	86.65	88.50	86.65	88.35	87.95	87.77	6031	5.29	56	1367	22.67
TORNTPHARM	EQ	23-Jun-2022	2818.05	2832.10	2865.10	2810.05	2858.00	2855.40	2848.39	51516	1467.38	7336	12854	24.95
TORNTPOWER	EQ	23-Jun-2022	460.50	464.40	464.40	443.15	454.00	455.80	451.59	695005	3138.55	17323	118773	17.09
TOTAL	EQ	23-Jun-2022	58.25	58.25	61.20	56.55	58.10	58.40	59.41	8073	4.80	228	3821	47.33
TOUCHWOOD	EQ	23-Jun-2022	67.55	67.50	70.25	66.30	66.90	67.20	67.78	610	0.41	40	354	58.03
TPLPLASTEH	EQ	23-Jun-2022	118.45	120.00	122.00	117.60	119.10	119.10	119.55	2823	3.37	137	2046	72.48
TREEHOUSE	BE	23-Jun-2022	15.35	14.60	14.60	14.60	14.60	14.60	14.60	17665	2.58	57	-	-
TREJHARA	EQ	23-Jun-2022	50.40	51.50	51.65	48.60	49.40	49.35	49.60	25096	12.45	507	17452	69.54
TRENT	EQ	23-Jun-2022	1020.80	1023.50	1037.95	1012.00	1030.50	1029.75	1026.72	486409	4994.08	19916	219933	45.22
TRIDENT	EQ	23-Jun-2022	38.05	38.80	39.55	36.80	38.55	38.35	38.45	9134300	3512.05	48642	4202944	46.01
TRIGYN	EQ	23-Jun-2022	92.00	93.15	95.50	92.15	93.95	93.90	94.06	57613	54.19	1993	21835	37.90
TRIL	EQ	23-Jun-2022	27.05	27.50	27.75	26.85	27.05	27.25	27.33	57654	15.76	568	33828	58.67
TRITURBINE	EQ	23-Jun-2022	151.25	151.25	179.70	151.25	157.00	158.90	168.73	6538911	11033.37	94539	490340	7.50
TRIVENI	EQ	23-Jun-2022	231.40	233.35	238.75	229.15	231.35	231.80	234.30	506283	1186.21	13761	97097	19.18
TTKHLTCARE	EQ	23-Jun-2022	700.50	711.00	715.00	697.00	702.00	706.85	706.80	2052	14.50	327	999	48.68
TTKPRESTIG	EQ	23-Jun-2022	791.00	791.00	803.10	786.00	801.00	795.95	794.17	23030	182.90	4559	14217	61.73
TTL	EQ	23-Jun-2022	70.65	72.75	73.00	70.55	71.05	71.45	71.68	8758	6.28	454	4553	51.99
TTML	EQ	23-Jun-2022	113.50	114.90	117.90	111.35	114.05	114.10	114.93	3504810	4028.19	26291	907376	25.89
TV18BRDCST	EQ	23-Jun-2022	36.45	36.50	37.60	36.30	37.00	37.05	36.95	8661005	3199.85	15976	1980234	22.86
TVSELECT	EQ	23-Jun-2022	184.20	186.95	192.00	182.60	188.25	187.10	186.87	25012	46.74	1947	9705	38.80
TVSMOTOR	EQ	23-Jun-2022	743.90	745.95	775.80	744.80	772.00	772.00	764.92	2403326	18383.55	54605	433857	18.05
TVSSRICHAK	EQ	23-Jun-2022	1593.60	1599.90	1619.90	1535.00	1552.95	1548.55	1561.11	4039	63.05	736	2642	65.41
TVTODAY	EQ	23-Jun-2022	246.15	250.00	256.00	246.40	255.50	253.00	250.64	26982	67.63	2020	9987	37.01
TWL	EQ	23-Jun-2022	95.20	95.20	96.55	94.25	95.10	94.75	95.60	277358	265.15	2658	150181	54.15
UBL	EQ	23-Jun-2022	1476.55	1478.00	1503.05	1472.15	1492.55	1490.45	1488.73	131935	1964.15	15320	22090	16.74
UCALFUEL	EQ	23-Jun-2022	105.45	107.10	108.95	105.10	107.60	107.25	107.36	10731	11.52	385	4867	45.35
UCOBANK	EQ	23-Jun-2022	11.15	11.25	11.25	10.90	11.00	10.95	11.03	1472100	162.34	21417	523959	35.59
UDAICEMENT	EQ	23-Jun-2022	27.00	27.20	27.80	26.95	27.30	27.20	27.20	82423	22.42	587	52079	63.19
UFLEX	EQ	23-Jun-2022	539.40	543.00	551.85	537.00	546.00	542.70	544.05	65492	356.31	4201	22679	34.63
UFO	EQ	23-Jun-2022	85.90	87.55	87.55	85.10	85.65	85.80	86.15	47627	41.03	1174	24618	51.69
UGARSUGAR	EQ	23-Jun-2022	48.55	49.00	50.45	48.20	49.15	48.90	49.51	95620	47.34	1346	44287	46.32
UGROCAP	EQ	23-Jun-2022	138.30	137.00	142.00	137.00	141.05	139.30	138.57	20686	28.66	568	14543	70.30
UGROCAP	N1	23-Jun-2022	1003.00	1004.50	1004.50	1004.50	1004.50	1004.50	1004.50	29	0.29	2	29	100.00
UGROCAP	N2	23-Jun-2022	986.00	986.00	986.00	986.00	986.00	986.00	986.00	9	0.09	1	9	100.00
UJAAS	BE	23-Jun-2022	3.40	3.55	3.55	3.30	3.50	3.45	3.44	159489	5.48	475	-	-
UJJIVAN	EQ	23-Jun-2022	125.05	126.95	126.95	123.10	124.10	123.70	124.25	256281	318.44	4568	109974	42.91
UJJIVANSFB	EQ	23-Jun-2022	13.80	14.05	14.35	13.50	13.90	13.90	13.90	2450698	340.61	5530	1188522	48.50
ULTRACEMCO	EQ	23-Jun-2022	5409.95	5428.00	5498.90	5358.05	5414.95	5410.30	5436.85	296712	16131.78	38914	79116	26.66
UMAEXPORTS	EQ	23-Jun-2022	50.65	51.50	51.50	50.50	51.00	51.10	51.04	94172	48.07	752	66671	70.80
UMANGDAIRY	EQ	23-Jun-2022	46.80	49.70	49.70	47.80	48.20	48.30	49.08	9622	4.72	195	6605	68.64
UMESLTD	BE	23-Jun-2022	4.35	4.15	4.15	4.15	4.15	4.15	4.15	108	0.00	1	-	-
UNICHEMLAB	EQ	23-Jun-2022	234.55	233.00	239.90	230.30	234.95	234.80	233.96	25772	60.30	1336	13907	53.96
UNIDT	EQ	23-Jun-2022	389.10	400.00	403.00	375.00	379.00	379.75	383.95	26264	100.84	1151	14101	53.69
UNIENTER	EQ	23-Jun-2022	118.40	118.05	121.30	118.00	119.50	120.45	119.27	1649	1.97	59	949	57.55
UNIINFO	EQ	23-Jun-2022	23.05	24.20	24.20	22.00	22.10	22.10	23.29	4414	1.03	37	1829	41.44
UNIONBANK	EQ	23-Jun-2022	34.80	34.65	35.10	34.30	34.95	34.85	34.75	5121326	1779.42	10129	1936107	37.80
UNITECH	BZ	23-Jun-2022	1.65	1.65	1.70	1.60	1.65	1.65	1.63	1332153	21.68	831	-	-
UNITEDPOLY	EQ	23-Jun-2022	47.90	50.25	50.25	50.25	50.25	50.25	50.25	7466	3.75	30	7466	100.00
UNITEDTEA	EQ	23-Jun-2022	328.90	341.00	341.00	326.85	335.00	331.95	335.17	414	1.39	72	255	61.59
UNIVASTU	EQ	23-Jun-2022	65.00	66.00	66.00	61.55	62.15	62.80	63.35	4962	3.14	201	2729	55.00
UNIVCABLES	EQ	23-Jun-2022	131.50	138.00	138.00	132.00	134.00	133.75	133.52	3801	5.08	113	2340	61.56
UNIVPHOTO	EQ	23-Jun-2022	493.95	499.80	506.40	490.00	504.95	502.15	494.11	674	3.33	66	508	75.37
UPL	EQ	23-Jun-2022	613.65	613.00	635.65	607.50	633.05	633.20	622.93	3857527	24029.85	81233	1085521	28.14
URJA	EQ	23-Jun-2022	11.85	11.95	12.40	11.60	12.05	11.95	12.00	2017774	242.17	4567	754821	37.41
USHAMART	EQ	23-Jun-2022	107.70	107.00	109.60	106.50	107.40	107.30	107.76	293189	315.93	4904	95773	32.67
UTIAMC	EQ	23-Jun-2022	625.00	629.00	637.90	620.30	633.00	634.45	631.16	28424	179.40	2103	14750	51.89
UTIBANKETF	EQ	23-Jun-2022	33.16	33.40	33.73	32.91	33.50	33.52	33.32	26862	8.95	127	14581	54.28
UTINEXT50	EQ	23-Jun-2022	37.57	37.99	38.22	37.40	38.02	38.02	37.82	5619	2.13	154	4065	72.34
UTINIFTETF	EQ	23-Jun-2022	1635.17	1652.97	1656.00	1630.00	1649.93	1649.54	1643.05	2358	38.74	130	568	24.09
UTISENSETF	EQ	23-Jun-2022	547.68	546.50	555.62	546.50	554.49	553.28	553.33	763	4.22	64	528	69.20
UTISXN50	EQ	23-Jun-2022	43.72	44.00	44.24	43.60	44.12	44.11	44.05	172	0.08	14	169	98.26
UTTAMSTL	BE	23-Jun-2022	3.55	3.65	3.65	3.45	3.60	3.55	3.57	80206	2.87	233	-	-
UTTAMSUGAR	EQ	23-Jun-2022	227.10	229.50	236.05	228.05	233.05	233.15	232.47	177090	411.68	5641	34490	19.48
V2RETAIL	EQ	23-Jun-2022	106.80	107.00	107.55	96.55	100.60	101.60	102.54	26339	27.01	719	13883	52.71
VADILALIND	EQ	23-Jun-2022	1893.80	1915.00	1936.90	1876.25	1885.00	1892.60	1899.54	10976	208.49	2311	2843	25.90
VAIBHAVGBL	EQ	23-Jun-2022	305.20	307.50	313.80	303.00	306.75	304.75	308.56	84262	260.00	6264	40070	47.55
VAISHALI	EQ	23-Jun-2022	81.40	83.00	85.45	81.55	85.30	84.95	84.69	66607	56.41	527	52337	78.58
VAKRANGEE	EQ	23-Jun-2022	23.85	24.05	24.25	23.60	23.95	23.90	23.94	1936272	463.57	4142	854308	44.12
VALIANTORG	EQ	23-Jun-2022	525.05	526.80	535.00	519.80	523.00	521.90	526.44	21226	111.74	2057	10722	50.51
VARDHACRLC	EQ	23-Jun-2022	46.30	46.35	47.10	46.00	46.95	46.75	46.52	18649	8.68	352	11663	62.54
VARDMNPOLY	EQ	23-Jun-2022	19.15	19.15	21.05	18.95	19.35	19.25	20.52	94932	19.48	702	49581	52.23
VARROC	EQ	23-Jun-2022	292.10	295.95	298.95	291.20	293.75	293.95	295.10	70723	208.70	4243	25256	35.71
VASCONEQ	EQ	23-Jun-2022	19.00	19.30	19.50	18.75	19.25	19.25	19.21	130903	25.14	809	75977	58.04
VASWANI	EQ	23-Jun-2022	18.60	19.00	21.75	18.55	19.60	20.75	20.16	235328	47.44	1377	83161	35.34
VBL	EQ	23-Jun-2022	748.50	754.80	767.70	735.30	750.00	753.55	756.38	827258	6257.24	44314	355552	42.98
VCL	EQ	23-Jun-2022	14.80	14.10	14.10	14.10	14.10	14.10	14.10	43283	6.10	348	43283	100.00
VEDL	EQ	23-Jun-2022	222.10	221.05	226.00	216.10	219.50	219.45	220.77	20938353	46225.36	151613	5146379	24.58
VENKEYS	EQ	23-Jun-2022	1846.75	1850.00	1894.00	1839.90	1848.35	1850.15	1859.79	24621	457.90	5832	8069	32.77
VENUSPIPES	EQ	23-Jun-2022	326.55	326.55	328.30	326.10	326.85	326.60	326.85	15793	51.62	617	12639	80.03
VENUSREM	EQ	23-Jun-2022	185.20	183.15	210.00	183.15	198.45	198.00	198.81	110894	220.47	5044	34415	31.03
VERANDA	EQ	23-Jun-2022	226.10	226.10	232.75	218.40	223.25	223.00	226.49	127324	288.38	2194	52395	41.15
VERTOZ	EQ	23-Jun-2022	74.55	73.00	76.05	73.00	75.95	74.90	75.00	6293	4.72	205	3146	49.99
VESUVIUS	EQ	23-Jun-2022	1047.15	1045.95	1046.00	1025.05	1026.00	1033.15	1036.82	3458	35.85	395	1726	49.91
VETO	EQ	23-Jun-2022	79.50	79.00	82.40	78.20	79.20	79.05	80.32	17876	14.36	400	9238	51.68
VGUARD	EQ	23-Jun-2022	212.80	213.85	223.35	212.05	218.25	218.65	217.59	191955	417.68	9636	85174	44.37
VHL	EQ	23-Jun-2022	2629.05	2667.30	2667.30	2636.80	2660.00	2652.40	2650.87	120	3.18	62	71	59.17
VICEROY	BZ	23-Jun-2022	2.25	2.30	2.30	2.15	2.15	2.15	2.20	44819	0.99	50	-	-
VIDHIING	EQ	23-Jun-2022	363.10	364.80	384.90	359.35	384.00	380.95	374.48	166937	625.14	6821	27610	16.54
VIJAYA	EQ	23-Jun-2022	337.35	337.35	341.85	329.00	340.30	338.80	335.38	60266	202.12	5955	31846	52.84
VIJIFIN	EQ	23-Jun-2022	2.60	2.75	2.85	2.60	2.65	2.60	2.69	43578	1.17	253	34387	78.91
VIKASECO	EQ	23-Jun-2022	3.80	3.85	3.95	3.75	3.80	3.80	3.85	4360408	167.76	2243	1583906	36.32
VIKASLIFE	BE	23-Jun-2022	5.50	5.25	5.75	5.25	5.75	5.75	5.57	7299716	406.89	6897	-	-
VIKASPROP	EQ	23-Jun-2022	1.50	1.50	1.55	1.45	1.50	1.50	1.51	641729	9.68	7382	395160	61.58
VIKASWSP	BZ	23-Jun-2022	2.30	2.30	2.35	2.25	2.30	2.30	2.29	73617	1.69	162	-	-
VIMTALABS	EQ	23-Jun-2022	319.60	322.00	331.05	320.80	329.95	327.95	326.77	14402	47.06	800	8020	55.69
VINATIORGA	EQ	23-Jun-2022	1777.80	1777.80	1834.90	1777.80	1820.00	1814.65	1802.39	32232	580.95	5225	13536	42.00
VINDHYATEL	EQ	23-Jun-2022	934.55	936.30	940.00	908.70	917.00	919.35	922.98	6289	58.05	691	4329	68.83
VINEETLAB	EQ	23-Jun-2022	58.35	58.55	60.45	58.55	59.95	59.55	59.60	5471	3.26	124	3126	57.14
VINYLINDIA	EQ	23-Jun-2022	253.55	257.00	259.75	250.55	253.55	254.60	255.57	38482	98.35	3276	16604	43.15
VIPCLOTHNG	EQ	23-Jun-2022	22.45	23.55	23.55	22.05	22.40	22.50	23.08	280603	64.77	865	103353	36.83
VIPIND	EQ	23-Jun-2022	610.75	616.45	645.00	616.45	634.70	637.10	633.22	994405	6296.74	34213	113594	11.42
VIPULLTD	EQ	23-Jun-2022	16.85	17.35	17.35	16.50	16.70	17.00	16.55	3966	0.66	45	3660	92.28
VISAKAIND	EQ	23-Jun-2022	469.55	475.00	476.00	457.95	462.75	461.10	464.75	11141	51.78	817	7353	66.00
VISASTEEL	EQ	23-Jun-2022	12.30	12.10	12.45	11.70	11.70	11.70	11.80	63493	7.49	277	45724	72.01
VISESHINFO	EQ	23-Jun-2022	0.70	0.70	0.75	0.70	0.75	0.70	0.72	7639974	54.94	5684	7209492	94.37
VISHAL	EQ	23-Jun-2022	25.95	26.50	26.95	25.90	26.40	26.40	26.51	65164	17.28	705	46833	71.87
VISHNU	EQ	23-Jun-2022	1407.00	1425.00	1444.95	1389.25	1421.10	1431.20	1419.55	9437	133.96	673	6540	69.30
VISHWARAJ	EQ	23-Jun-2022	16.10	16.10	16.50	15.90	16.20	16.25	16.20	345234	55.93	1761	211827	61.36
VIVIDHA	EQ	23-Jun-2022	1.55	1.60	1.60	1.45	1.50	1.45	1.52	1681824	25.62	2517	939971	55.89
VIVIMEDLAB	EQ	23-Jun-2022	8.85	9.20	9.70	8.85	9.70	9.70	9.48	561571	53.24	1678	328296	58.46
VIVO	SM	23-Jun-2022	139.30	146.20	146.25	146.20	146.25	146.25	146.23	4800	7.02	3	4800	100.00
VLSFINANCE	EQ	23-Jun-2022	134.65	139.00	139.80	135.40	139.80	139.60	137.96	8994	12.41	306	5391	59.94
VMART	EQ	23-Jun-2022	2439.45	2469.70	2541.00	2414.35	2462.70	2477.40	2466.41	93533	2306.91	15868	56791	60.72
VOLTAMP	EQ	23-Jun-2022	2382.15	2390.00	2544.95	2387.05	2527.00	2520.95	2496.07	77342	1930.51	18771	25483	32.95
VOLTAS	EQ	23-Jun-2022	947.90	947.90	970.00	946.05	968.50	967.00	963.05	445504	4290.42	16476	138686	31.13
VRLLOG	EQ	23-Jun-2022	561.25	561.25	571.90	552.50	552.80	556.05	562.46	187908	1056.91	7433	51305	27.30
VSCL	SM	23-Jun-2022	18.05	17.15	18.05	17.15	18.05	17.60	17.60	6000	1.06	2	6000	100.00
VSSL	EQ	23-Jun-2022	201.80	202.45	209.00	200.00	208.20	208.00	204.80	14203	29.09	722	6239	43.93
VSTIND	EQ	23-Jun-2022	2950.05	2942.00	2964.85	2925.05	2950.00	2939.40	2948.08	3241	95.55	726	2494	76.95
VSTTILLERS	EQ	23-Jun-2022	2506.25	2518.80	2550.05	2505.00	2533.85	2528.95	2534.91	1895	48.04	443	1065	56.20
VTL	EQ	23-Jun-2022	254.85	254.95	260.00	254.95	257.75	258.40	257.54	569115	1465.70	15601	402345	70.70
WABAG	EQ	23-Jun-2022	228.80	229.00	232.55	227.05	228.30	228.65	229.29	125209	287.09	7649	65412	52.24
WALCHANNAG	EQ	23-Jun-2022	50.05	50.05	51.65	50.05	50.20	50.45	50.59	35966	18.20	356	25533	70.99
WANBURY	BE	23-Jun-2022	56.90	59.70	59.70	59.70	59.70	59.70	59.70	1611	0.96	12	-	-
WATERBASE	EQ	23-Jun-2022	69.25	70.15	70.70	68.50	70.15	70.10	70.05	21474	15.04	442	11702	54.49
WEALTH	EQ	23-Jun-2022	248.00	260.00	260.00	236.05	259.00	255.00	254.00	125	0.32	12	65	52.00
WEBELSOLAR	EQ	23-Jun-2022	76.45	80.25	80.25	80.25	80.25	80.25	80.25	11616	9.32	99	11616	100.00
WEIZMANIND	EQ	23-Jun-2022	44.90	45.95	48.85	44.55	48.80	46.45	46.09	3851	1.78	164	2717	70.55
WELCORP	EQ	23-Jun-2022	198.75	200.45	206.00	196.65	197.75	198.80	201.55	969514	1954.05	11488	261152	26.94
WELENT	EQ	23-Jun-2022	87.25	88.25	90.90	87.10	87.90	88.45	89.08	282571	251.73	6461	82972	29.36
WELINV	EQ	23-Jun-2022	280.50	268.00	285.00	268.00	280.00	276.70	276.80	1038	2.87	79	896	86.32
WELSPUNIND	EQ	23-Jun-2022	70.30	70.40	72.70	70.10	71.90	72.10	71.55	1363834	975.84	10719	575453	42.19
WENDT	EQ	23-Jun-2022	7636.80	7745.00	7935.45	7665.00	7890.00	7884.65	7785.47	572	44.53	342	341	59.62
WESTLIFE	EQ	23-Jun-2022	455.30	455.00	472.55	451.45	460.00	463.10	461.58	24366	112.47	3146	11159	45.80
WEWIN	EQ	23-Jun-2022	37.45	39.00	39.00	35.90	38.50	38.50	37.48	619	0.23	12	50	8.08
WFL	EQ	23-Jun-2022	136.90	133.00	144.30	130.95	136.60	134.00	135.89	996	1.35	92	250	25.10
WHEELS	EQ	23-Jun-2022	550.35	552.50	568.25	549.10	567.00	562.25	561.23	7017	39.38	684	3532	50.33
WHIRLPOOL	EQ	23-Jun-2022	1463.00	1470.70	1499.00	1445.40	1475.00	1475.90	1469.22	50886	747.63	7520	19659	38.63
WILLAMAGOR	EQ	23-Jun-2022	17.00	16.80	17.60	16.60	17.05	17.05	17.10	905	0.15	33	815	90.06
WINDLAS	EQ	23-Jun-2022	213.55	215.50	217.00	210.05	212.90	211.70	213.51	10246	21.88	593	5009	48.89
WINDMACHIN	EQ	23-Jun-2022	30.35	30.95	33.60	30.95	32.05	32.35	32.69	99846	32.64	762	33972	34.02
WINPRO	EQ	23-Jun-2022	4.45	4.45	4.45	4.30	4.40	4.35	4.36	244177	10.66	380	171495	70.23
WIPL	BE	23-Jun-2022	52.00	54.00	54.00	54.00	54.00	54.00	54.00	179	0.10	2	-	-
WIPRO	EQ	23-Jun-2022	411.25	412.50	420.80	411.30	420.80	419.05	416.72	9827505	40953.67	117424	4989491	50.77
WOCKPHARMA	EQ	23-Jun-2022	216.35	216.80	224.00	216.15	221.15	221.50	219.34	272999	598.79	6599	56156	20.57
WONDERLA	EQ	23-Jun-2022	216.80	217.60	221.75	214.20	215.75	216.35	217.47	32409	70.48	4398	12256	37.82
WORTH	EQ	23-Jun-2022	92.65	93.40	93.40	90.20	90.65	90.80	91.11	15320	13.96	222	12172	79.45
WSTCSTPAPR	EQ	23-Jun-2022	300.35	301.90	313.00	300.35	313.00	311.90	307.09	140813	432.43	10754	67297	47.79
XCHANGING	EQ	23-Jun-2022	60.80	61.80	61.90	59.40	60.00	59.90	60.28	85543	51.57	1516	57048	66.69
XELPMOC	EQ	23-Jun-2022	170.75	171.00	172.60	163.95	172.45	170.75	168.55	10046	16.93	528	5687	56.61
XPROINDIA	BE	23-Jun-2022	1008.70	1019.95	1047.95	1008.95	1026.25	1038.05	1032.81	6684	69.03	474	-	-
YAARI	EQ	23-Jun-2022	27.30	27.00	28.50	26.15	27.20	27.00	27.35	134150	36.68	1037	54827	40.87
YESBANK	EQ	23-Jun-2022	12.45	12.50	12.65	12.40	12.45	12.45	12.50	27841070	3479.66	36816	8746130	31.41
YUKEN	EQ	23-Jun-2022	425.00	434.00	434.00	408.00	408.30	412.55	421.26	10726	45.18	183	9255	86.29
ZEEL	EQ	23-Jun-2022	211.30	210.50	218.50	210.40	215.00	214.75	214.35	8689798	18626.67	49514	1679381	19.33
ZEELEARN	EQ	23-Jun-2022	5.85	5.85	6.00	5.70	5.80	5.80	5.86	639594	37.47	1123	398560	62.31
ZEEMEDIA	EQ	23-Jun-2022	12.75	13.00	13.15	12.70	13.05	13.00	12.95	959884	124.27	3490	495377	51.61
ZENITHEXPO	EQ	23-Jun-2022	78.75	81.25	82.65	76.00	76.50	76.75	79.04	1120	0.89	41	723	64.55
ZENITHSTL	BE	23-Jun-2022	7.80	7.45	7.45	7.45	7.45	7.45	7.45	54409	4.05	314	-	-
ZENSARTECH	EQ	23-Jun-2022	264.95	264.55	270.95	263.00	269.45	268.70	267.47	280579	750.45	7561	93839	33.44
ZENTEC	EQ	23-Jun-2022	167.50	169.00	173.00	168.30	172.10	171.55	171.14	83163	142.33	2286	43144	51.88
ZFCVINDIA	EQ	23-Jun-2022	7148.30	7188.90	7325.00	7105.00	7270.00	7289.90	7253.00	1504	109.09	429	977	64.96
ZODIAC	BE	23-Jun-2022	106.30	105.95	109.00	101.60	108.90	108.25	105.63	10108	10.68	338	-	-
ZODIACLOTH	EQ	23-Jun-2022	82.85	81.15	85.10	81.15	84.75	84.25	84.00	2608	2.19	180	1324	50.77
ZOMATO	EQ	23-Jun-2022	67.60	67.05	70.00	66.50	69.40	69.55	69.01	33785882	23316.75	84716	4792515	14.18
ZOTA	EQ	23-Jun-2022	243.05	247.90	248.10	240.00	240.00	241.25	242.15	6569	15.91	278	4020	61.20
ZUARI	EQ	23-Jun-2022	135.75	137.10	139.45	134.40	135.50	135.85	136.70	63098	86.25	2495	21828	34.59
ZUARIGLOB	EQ	23-Jun-2022	127.50	129.95	132.15	127.50	128.00	129.40	130.17	27507	35.81	761	10316	37.50
ZYDUSLIFE	EQ	23-Jun-2022	342.80	346.00	347.15	341.45	346.00	346.40	344.66	703714	2425.43	10323	131508	18.69
ZYDUSWELL	EQ	23-Jun-2022	1549.10	1550.00	1562.90	1545.25	1558.00	1556.05	1556.50	5868	91.34	888	3602	61.38