nse-sec-bhavdata-full-2022-06-27.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	27-Jun-2022	67.60	68.15	70.45	67.45	68.45	68.55	68.82	92908	63.94	2245	42508	45.75
21STCENMGM	EQ	27-Jun-2022	24.15	24.60	24.60	24.60	24.60	24.60	24.60	160	0.04	7	160	100.00
3IINFOLTD	EQ	27-Jun-2022	40.80	41.60	42.60	40.35	42.10	41.90	41.95	299521	125.64	3514	147081	49.11
3MINDIA	EQ	27-Jun-2022	20456.45	20700.00	20975.00	20100.00	20650.50	20838.75	20465.07	20933	4283.95	1639	19040	90.96
3PLAND	EQ	27-Jun-2022	13.95	14.55	14.55	13.85	13.85	13.85	14.08	1133	0.16	43	986	87.03
456GS2023	GS	27-Jun-2022	97.50	97.80	97.80	97.80	97.80	97.80	97.80	100	0.10	2	100	100.00
563GS2026	GS	27-Jun-2022	93.60	94.00	94.05	93.50	93.50	93.50	93.79	200	0.19	4	200	100.00
574GS2026	GS	27-Jun-2022	95.90	97.90	97.90	97.90	97.90	97.90	97.90	10	0.01	2	10	100.00
5PAISA	EQ	27-Jun-2022	293.45	299.45	302.95	288.00	292.50	292.75	299.77	29210	87.56	551	24999	85.58
63MOONS	EQ	27-Jun-2022	174.70	178.00	183.40	167.65	169.55	170.25	175.39	166000	291.15	3387	50761	30.58
654GS2032	GS	27-Jun-2022	95.11	99.00	99.00	95.00	95.00	95.00	98.98	10310	10.20	8	10290	99.81
667GS2035	GS	27-Jun-2022	93.50	95.90	95.90	95.00	95.00	95.00	95.45	2	0.00	2	2	100.00
667GS2050	GS	27-Jun-2022	90.99	93.59	93.59	90.00	92.44	92.44	90.35	1288	1.16	15	1194	92.70
676GS2061	GS	27-Jun-2022	96.00	96.00	96.00	96.00	96.00	96.00	96.00	30	0.03	2	30	100.00
695GS2061	GS	27-Jun-2022	92.35	92.30	92.30	92.30	92.30	92.30	92.30	1042	0.96	4	1027	98.56
699GS2051	GS	27-Jun-2022	94.94	93.80	93.80	93.50	93.50	93.50	93.50	514	0.48	4	514	100.00
754GS2036	GS	27-Jun-2022	100.00	100.00	100.02	100.00	100.02	100.02	100.02	5100	5.10	2	5100	100.00
A2ZINFRA	EQ	27-Jun-2022	9.95	10.05	10.40	10.05	10.40	10.40	10.39	207230	21.54	140	196499	94.82
AAATECH	SM	27-Jun-2022	71.75	72.75	72.75	72.75	72.75	72.75	72.75	9000	6.55	1	9000	100.00
AAKASH	EQ	27-Jun-2022	16.05	15.35	16.00	15.25	15.25	15.25	15.40	305863	47.10	944	209432	68.47
AAREYDRUGS	EQ	27-Jun-2022	32.10	33.40	34.00	32.40	33.45	33.35	33.37	20952	6.99	215	14890	71.07
AARON	EQ	27-Jun-2022	114.00	116.60	116.60	114.05	115.00	115.55	115.27	2604	3.00	118	1218	46.77
AARTIDRUGS	EQ	27-Jun-2022	392.15	397.00	407.80	393.15	400.65	400.30	400.30	63496	254.18	4862	17620	27.75
AARTIIND	EQ	27-Jun-2022	712.45	716.55	726.50	715.00	725.00	723.95	722.62	785451	5675.84	22518	383589	48.84
AARTISURF	EQ	27-Jun-2022	623.70	633.20	648.40	622.35	645.00	628.40	632.02	19162	121.11	1385	13341	69.62
AARVEEDEN	EQ	27-Jun-2022	19.00	19.65	20.50	18.95	20.20	20.20	19.92	12016	2.39	98	8189	68.15
AARVI	EQ	27-Jun-2022	87.70	91.30	91.30	86.20	88.40	88.00	88.49	9850	8.72	138	8085	82.08
AAVAS	EQ	27-Jun-2022	1998.00	2008.50	2022.00	1950.00	1959.75	1963.80	1984.76	78034	1548.79	14688	37974	48.66
ABAN	EQ	27-Jun-2022	44.00	45.00	45.70	44.75	45.15	45.05	45.12	76610	34.57	1367	46292	60.43
ABB	EQ	27-Jun-2022	2290.35	2304.00	2360.00	2273.05	2288.00	2292.55	2308.00	289818	6689.00	22623	57527	19.85
ABBOTINDIA	EQ	27-Jun-2022	18058.45	18101.55	18298.00	17937.10	18023.85	18000.35	18092.21	12115	2191.87	4547	1829	15.10
ABCAPITAL	EQ	27-Jun-2022	90.75	92.50	93.95	91.30	92.70	92.30	92.49	2362509	2185.03	13444	642194	27.18
ABFRL	EQ	27-Jun-2022	239.75	244.95	244.95	240.00	242.00	242.05	242.53	1477705	3583.95	16760	589637	39.90
ABMINTLLTD	BE	27-Jun-2022	83.70	87.00	87.00	79.60	79.60	79.60	86.46	130	0.11	8	-	-
ABSLAMC	EQ	27-Jun-2022	400.80	403.00	407.00	403.00	406.45	406.40	405.90	34563	140.29	1721	16904	48.91
ABSLBANETF	EQ	27-Jun-2022	33.70	33.75	34.69	33.75	33.93	33.88	33.93	1369	0.46	138	826	60.34
ABSLNN50ET	EQ	27-Jun-2022	37.35	38.97	38.97	37.50	37.87	37.89	38.05	1950	0.74	79	1153	59.13
ACC	EQ	27-Jun-2022	2098.20	2114.95	2128.20	2103.00	2110.70	2115.85	2116.19	235386	4981.21	16596	81948	34.81
ACCELYA	EQ	27-Jun-2022	886.60	895.45	919.80	889.00	893.00	894.75	904.53	12647	114.40	1130	5361	42.39
ACCORD	SM	27-Jun-2022	24.70	23.50	23.50	23.50	23.50	23.50	23.50	4000	0.94	2	4000	100.00
ACCURACY	EQ	27-Jun-2022	206.95	208.95	213.80	198.40	203.00	202.90	203.22	58005	117.88	2769	24504	42.24
ACE	EQ	27-Jun-2022	214.70	216.95	217.85	213.05	213.80	214.55	215.19	112639	242.38	2810	53627	47.61
ACRYSIL	EQ	27-Jun-2022	557.60	577.70	587.00	559.00	560.50	565.10	569.84	161395	919.70	10164	55797	34.57
ADANIENT	EQ	27-Jun-2022	2161.45	2189.00	2211.00	2169.35	2182.00	2181.60	2188.41	1202504	26315.70	37716	176413	14.67
ADANIGREEN	EQ	27-Jun-2022	1857.60	1880.00	1925.00	1875.05	1912.00	1917.65	1907.75	1251839	23881.90	60528	437424	34.94
ADANIPORTS	EQ	27-Jun-2022	686.40	698.00	698.70	684.90	685.75	687.75	692.53	2711512	18778.13	44609	397731	14.67
ADANIPOWER	EQ	27-Jun-2022	264.45	270.95	277.65	268.20	272.45	272.90	273.03	12506733	34147.23	93461	4413160	35.29
ADANITRANS	EQ	27-Jun-2022	2152.10	2162.55	2179.95	2118.05	2135.80	2140.55	2147.29	170984	3671.52	13809	68332	39.96
ADFFOODS	EQ	27-Jun-2022	706.50	712.00	720.00	709.85	715.95	716.10	715.67	6503	46.54	430	3657	56.24
ADL	BE	27-Jun-2022	59.25	59.50	62.10	57.00	59.70	58.80	58.28	2002	1.17	39	-	-
ADORWELD	EQ	27-Jun-2022	631.85	644.45	650.00	633.00	650.00	638.75	640.83	4708	30.17	704	2738	58.16
ADROITINFO	EQ	27-Jun-2022	14.70	15.40	15.40	15.40	15.40	15.40	15.40	11963	1.84	27	11963	100.00
ADSL	EQ	27-Jun-2022	122.25	124.35	126.80	123.45	123.50	124.00	124.93	95474	119.27	2803	42251	44.25
ADVANIHOTR	EQ	27-Jun-2022	63.75	64.95	67.95	64.35	67.80	67.20	65.93	19760	13.03	445	13537	68.51
ADVENZYMES	EQ	27-Jun-2022	268.40	273.70	278.85	271.70	276.10	275.70	275.85	48511	133.82	2531	24039	49.55
AEGISCHEM	EQ	27-Jun-2022	210.10	217.00	217.00	210.80	211.20	212.45	213.11	257968	549.76	7260	107628	41.72
AETHER	EQ	27-Jun-2022	764.00	770.05	775.75	759.30	766.90	765.40	766.70	64118	491.60	5770	29163	45.48
AFFLE	EQ	27-Jun-2022	1025.75	1046.25	1047.40	1020.80	1042.00	1041.05	1034.26	276316	2857.82	15871	113814	41.19
AGARIND	EQ	27-Jun-2022	443.90	453.30	481.90	446.85	463.00	455.90	469.91	48044	225.77	3137	23180	48.25
AGI	EQ	27-Jun-2022	195.05	197.65	209.95	197.65	206.00	207.30	204.87	133354	273.20	5177	57125	42.84
AGRITECH	EQ	27-Jun-2022	66.55	68.85	69.85	66.30	66.30	68.90	69.20	7963	5.51	135	6302	79.14
AGROPHOS	EQ	27-Jun-2022	33.05	33.55	34.70	31.55	32.70	31.85	33.12	103779	34.38	1063	66079	63.67
AGSTRA	EQ	27-Jun-2022	73.20	73.50	77.80	73.20	76.00	75.55	74.57	199642	148.87	4162	110799	55.50
AHLADA	EQ	27-Jun-2022	89.60	90.00	91.80	84.00	85.00	85.65	87.55	32378	28.35	758	19213	59.34
AHLEAST	EQ	27-Jun-2022	217.45	224.80	225.00	218.50	220.80	218.85	220.27	2981	6.57	93	2227	74.71
AHLUCONT	EQ	27-Jun-2022	397.15	403.00	403.15	398.20	400.00	400.55	400.72	5559	22.28	643	2881	51.83
AHLWEST	BZ	27-Jun-2022	149.50	142.10	150.05	142.05	144.00	144.15	143.11	428	0.61	31	-	-
AIAENG	EQ	27-Jun-2022	2179.60	2210.00	2263.95	2200.05	2230.00	2229.45	2229.82	60406	1346.95	9575	34561	57.21
AIRAN	EQ	27-Jun-2022	20.05	20.30	20.90	20.10	20.30	20.30	20.40	283419	57.82	2026	132582	46.78
AIROLAM	EQ	27-Jun-2022	61.35	62.55	63.15	61.75	62.30	62.40	62.21	10542	6.56	79	7599	72.08
AIRTELPP	E1	27-Jun-2022	297.60	298.00	310.00	298.00	309.55	308.00	307.06	354557	1088.71	5179	327908	92.48
AISL	SM	27-Jun-2022	46.00	46.00	46.00	46.00	46.00	46.00	46.00	1200	0.55	1	1200	100.00
AJANTPHARM	EQ	27-Jun-2022	1247.35	1253.65	1279.75	1245.30	1257.00	1262.75	1259.75	221217	2786.78	9977	201028	90.87
AJMERA	EQ	27-Jun-2022	222.55	223.95	239.80	223.95	232.10	234.55	229.75	103946	238.81	10045	64957	62.49
AJOONI	EQ	27-Jun-2022	44.85	45.65	46.55	42.85	43.95	44.55	44.12	85709	37.81	448	28579	33.34
AJRINFRA	EQ	27-Jun-2022	1.50	1.50	1.55	1.50	1.55	1.55	1.54	498349	7.69	178	424272	85.14
AKASH	EQ	27-Jun-2022	27.15	28.30	28.30	25.80	26.00	25.90	26.23	118268	31.02	611	83657	70.74
AKG	EQ	27-Jun-2022	31.85	31.85	36.65	31.25	32.00	32.10	34.33	285584	98.05	2534	53498	18.73
AKSHAR	EQ	27-Jun-2022	79.40	85.95	85.95	78.05	82.00	80.85	82.20	322926	265.44	571	152680	47.28
AKSHARCHEM	EQ	27-Jun-2022	277.60	281.75	295.15	281.75	286.10	288.80	288.96	10572	30.55	852	5787	54.74
AKSHOPTFBR	EQ	27-Jun-2022	8.80	9.00	9.90	8.80	9.25	9.20	9.16	265494	24.32	630	158433	59.67
AKZOINDIA	EQ	27-Jun-2022	1780.90	1800.00	1802.35	1780.00	1780.00	1787.80	1785.37	61047	1089.91	557	60175	98.57
ALANKIT	EQ	27-Jun-2022	10.75	10.85	11.45	10.85	11.20	11.10	11.15	224031	24.98	813	118183	52.75
ALBERTDAVD	EQ	27-Jun-2022	532.40	532.50	551.85	529.15	529.25	531.50	543.00	6290	34.15	604	4380	69.63
ALEMBICLTD	EQ	27-Jun-2022	60.60	61.45	62.10	61.05	61.55	61.70	61.68	77118	47.57	1796	47064	61.03
ALICON	EQ	27-Jun-2022	633.00	640.00	685.45	627.70	655.00	655.05	661.59	45100	298.38	2859	17565	38.95
ALKALI	EQ	27-Jun-2022	76.85	79.50	80.65	75.75	79.10	78.25	78.95	5084	4.01	202	2148	42.25
ALKEM	EQ	27-Jun-2022	3005.35	3018.00	3059.00	2983.75	3032.00	3032.20	3018.82	109238	3297.70	14290	60640	55.51
ALKYLAMINE	EQ	27-Jun-2022	2601.10	2626.20	2680.50	2607.95	2616.95	2615.05	2633.01	19443	511.94	4574	10532	54.17
ALLCARGO	EQ	27-Jun-2022	272.45	277.00	286.00	275.00	281.10	282.15	280.99	342781	963.18	9771	127835	37.29
ALLSEC	EQ	27-Jun-2022	437.00	441.00	442.95	435.00	435.35	435.15	437.92	14024	61.41	629	10101	72.03
ALMONDZ	EQ	27-Jun-2022	89.75	90.65	90.65	87.15	89.90	89.75	89.51	7709	6.90	150	6361	82.51
ALOKINDS	BE	27-Jun-2022	20.05	20.45	20.50	20.20	20.30	20.25	20.34	825889	168.02	2219	-	-
ALPA	EQ	27-Jun-2022	55.10	56.30	59.00	55.85	57.25	57.35	57.42	29653	17.03	500	18045	60.85
ALPHAGEO	EQ	27-Jun-2022	272.95	275.00	283.95	275.00	280.80	279.45	280.54	4847	13.60	315	2727	56.26
ALPSINDUS	BE	27-Jun-2022	2.90	2.80	2.80	2.80	2.80	2.80	2.80	2750	0.08	3	-	-
AMARAJABAT	EQ	27-Jun-2022	466.10	475.20	476.00	468.00	469.50	470.00	470.71	383266	1804.08	9918	88894	23.19
AMBER	EQ	27-Jun-2022	2172.80	2204.80	2250.00	2202.00	2243.00	2239.35	2232.46	84903	1895.43	9207	47035	55.40
AMBICAAGAR	EQ	27-Jun-2022	21.45	21.45	22.90	21.45	22.90	22.65	22.40	14703	3.29	133	10435	70.97
AMBIKCO	EQ	27-Jun-2022	1577.85	1609.40	1650.00	1583.15	1623.05	1628.90	1622.33	58434	947.99	10453	12115	20.73
AMBUJACEM	EQ	27-Jun-2022	360.60	362.25	365.70	360.50	365.25	365.15	363.80	3073581	11181.81	36375	2051279	66.74
AMDIND	EQ	27-Jun-2022	41.60	43.00	43.35	42.10	42.90	42.70	42.80	14398	6.16	247	9585	66.57
AMIORG	EQ	27-Jun-2022	887.90	891.00	908.65	876.10	884.50	883.20	891.97	37806	337.22	3168	12725	33.66
AMJLAND	EQ	27-Jun-2022	25.55	25.85	25.95	25.10	25.10	25.30	25.24	22632	5.71	132	13219	58.41
AMRUTANJAN	EQ	27-Jun-2022	789.60	790.15	799.00	784.95	788.00	789.80	790.50	8302	65.63	1428	4230	50.95
ANANDRATHI	EQ	27-Jun-2022	641.20	641.50	658.05	639.50	649.05	650.30	651.46	58036	378.08	6923	28468	49.05
ANANTRAJ	EQ	27-Jun-2022	51.15	52.25	53.60	52.00	53.10	53.05	52.99	530779	281.26	2500	319169	60.13
ANDHRACEMT	BE	27-Jun-2022	8.40	8.00	8.00	8.00	8.00	8.00	8.00	41945	3.36	241	-	-
ANDHRAPAP	EQ	27-Jun-2022	294.50	296.00	306.85	296.00	301.60	302.80	303.86	21000	63.81	1140	11735	55.88
ANDHRSUGAR	EQ	27-Jun-2022	124.05	127.80	127.95	125.00	125.50	125.45	126.46	126234	159.64	3748	59335	47.00
ANDREWYU	EQ	27-Jun-2022	20.85	21.50	21.70	20.60	21.15	20.85	21.01	73753	15.49	623	46668	63.28
ANGELONE	EQ	27-Jun-2022	1177.25	1219.00	1259.00	1201.60	1245.05	1246.25	1238.51	991063	12274.37	38350	150639	15.20
ANIKINDS	EQ	27-Jun-2022	27.05	27.65	28.80	26.90	27.25	27.25	27.68	19492	5.40	414	9636	49.44
ANKITMETAL	BE	27-Jun-2022	7.20	7.20	7.55	6.95	7.35	7.45	7.38	127677	9.43	450	-	-
ANMOL	EQ	27-Jun-2022	164.00	166.90	166.90	160.50	162.35	165.05	164.15	6971	11.44	132	6148	88.19
ANSALAPI	EQ	27-Jun-2022	12.65	13.25	13.25	12.55	13.25	13.05	13.16	84606	11.13	236	75655	89.42
ANSALHSG	EQ	27-Jun-2022	6.95	7.15	7.20	6.75	6.90	6.85	6.91	211126	14.60	399	133581	63.27
ANTGRAPHIC	BE	27-Jun-2022	1.05	1.05	1.10	1.00	1.10	1.10	1.02	385472	3.92	448	-	-
ANUP	EQ	27-Jun-2022	683.00	697.00	697.45	683.00	692.00	690.75	690.48	8688	59.99	1306	3641	41.91
ANURAS	EQ	27-Jun-2022	617.15	629.00	629.00	596.50	619.00	619.70	618.59	524286	3243.20	6740	450744	85.97
APARINDS	EQ	27-Jun-2022	973.10	1004.00	1004.00	945.55	964.90	957.40	967.21	209378	2025.13	14344	74803	35.73
APCL	EQ	27-Jun-2022	219.80	224.90	224.90	219.00	222.00	222.70	221.25	4290	9.49	262	2565	59.79
APCOTEXIND	EQ	27-Jun-2022	601.60	603.00	635.00	603.00	626.20	627.65	623.80	132779	828.28	8839	41073	30.93
APEX	EQ	27-Jun-2022	243.00	245.35	258.60	244.00	255.00	255.95	251.61	60197	151.46	2831	30569	50.78
APLAPOLLO	EQ	27-Jun-2022	882.95	890.50	895.55	850.00	856.95	858.65	866.32	326821	2831.31	18373	157234	48.11
APLLTD	EQ	27-Jun-2022	726.60	730.25	757.85	727.15	747.25	748.80	746.96	180286	1346.67	5178	55916	31.02
APOLLO	EQ	27-Jun-2022	122.15	124.80	125.55	120.55	120.80	121.45	123.11	40197	49.49	1201	23361	58.12
APOLLOHOSP	EQ	27-Jun-2022	3838.40	3849.00	3870.00	3775.00	3791.35	3794.50	3816.58	708737	27049.49	56384	278945	39.36
APOLLOPIPE	EQ	27-Jun-2022	417.05	426.30	429.55	417.30	419.50	418.75	422.08	39697	167.55	2636	27039	68.11
APOLLOTYRE	EQ	27-Jun-2022	181.30	185.40	189.25	183.30	187.30	187.65	187.28	4036877	7560.30	32612	627076	15.53
APOLSINHOT	EQ	27-Jun-2022	595.15	595.15	610.00	577.00	581.00	581.30	586.41	2035	11.93	129	1352	66.44
APTECHT	EQ	27-Jun-2022	220.05	225.00	232.65	224.65	229.00	229.00	229.29	331351	759.76	12562	68785	20.76
APTUS	EQ	27-Jun-2022	274.60	276.95	277.25	258.55	266.00	266.70	263.87	363629	959.50	14458	74880	20.59
ARCHIDPLY	EQ	27-Jun-2022	47.45	49.70	52.40	48.05	52.35	51.65	50.63	54849	27.77	1217	36496	66.54
ARCHIES	EQ	27-Jun-2022	14.95	15.35	15.60	14.75	15.45	15.35	15.29	20129	3.08	166	15901	79.00
ARENTERP	EQ	27-Jun-2022	31.30	31.95	34.40	30.10	31.05	31.20	32.43	4525	1.47	119	2146	47.43
ARIES	EQ	27-Jun-2022	116.00	119.45	124.70	117.25	121.65	121.75	121.42	208173	252.76	1418	188063	90.34
ARIHANTCAP	EQ	27-Jun-2022	78.70	80.00	82.50	79.10	81.50	81.00	81.39	40001	32.56	483	29793	74.48
ARIHANTSUP	EQ	27-Jun-2022	122.50	122.50	139.70	122.50	129.95	131.80	128.47	151746	194.95	1755	63281	41.70
ARMANFIN	EQ	27-Jun-2022	1099.50	1125.00	1175.00	1096.40	1136.00	1150.50	1144.88	14753	168.90	1586	8881	60.20
AROGRANITE	EQ	27-Jun-2022	38.90	38.90	39.65	38.25	39.60	39.40	39.27	7421	2.91	196	5000	67.38
ARROWGREEN	EQ	27-Jun-2022	88.25	91.85	97.05	88.30	97.05	92.60	91.05	5489	5.00	179	3301	60.14
ARSHIYA	EQ	27-Jun-2022	15.05	15.50	16.55	15.00	15.30	15.20	15.72	517012	81.29	1593	297602	57.56
ARSSINFRA	BE	27-Jun-2022	22.70	23.70	23.70	21.85	22.80	22.80	22.22	2616	0.58	20	-	-
ARTEMISMED	EQ	27-Jun-2022	39.95	40.35	41.80	40.10	40.80	41.00	40.66	34563	14.05	390	27323	79.05
ARTNIRMAN	EQ	27-Jun-2022	63.00	61.10	64.50	61.10	63.00	62.90	63.60	550	0.35	22	471	85.64
ARVEE	EQ	27-Jun-2022	64.45	64.20	67.65	64.20	67.65	67.65	66.62	1111	0.74	29	859	77.32
ARVIND	EQ	27-Jun-2022	89.45	91.00	93.90	90.05	91.40	91.30	91.50	644087	589.34	6809	276861	42.99
ARVINDFASN	EQ	27-Jun-2022	252.05	259.00	261.75	254.70	260.50	259.90	258.18	36393	93.96	2030	17510	48.11
ARVSMART	EQ	27-Jun-2022	163.35	166.55	166.60	162.00	163.00	162.40	164.48	6229	10.25	156	5012	80.46
ASAHIINDIA	EQ	27-Jun-2022	537.80	544.00	558.00	533.30	542.15	544.50	544.08	1347101	7329.36	36847	269065	19.97
ASAHISONG	EQ	27-Jun-2022	274.90	279.90	284.90	274.65	284.90	284.10	279.96	5494	15.38	443	2908	52.93
ASAL	EQ	27-Jun-2022	405.55	425.80	425.80	425.80	425.80	425.80	425.80	5632	23.98	109	5632	100.00
ASALCBR	EQ	27-Jun-2022	438.50	447.30	449.15	431.00	440.50	438.05	437.60	45937	201.02	4320	20363	44.33
ASHAPURMIN	EQ	27-Jun-2022	95.45	98.00	107.00	97.50	101.90	100.75	102.84	284376	292.46	5974	143279	50.38
ASHIANA	EQ	27-Jun-2022	126.70	128.00	132.75	123.00	126.85	127.60	129.58	25510	33.06	1240	14549	57.03
ASHIMASYN	EQ	27-Jun-2022	12.05	12.35	12.85	11.85	12.45	12.25	12.20	66373	8.10	317	42458	63.97
ASHOKA	EQ	27-Jun-2022	71.95	73.90	74.35	71.45	72.40	71.90	72.93	902466	658.17	8139	433996	48.09
ASHOKLEY	EQ	27-Jun-2022	140.00	142.50	144.10	141.00	141.10	141.30	142.13	18071109	25683.58	87502	7857518	43.48
ASIANENE	EQ	27-Jun-2022	84.85	86.35	86.95	84.00	85.80	84.70	85.27	21771	18.56	642	13890	63.80
ASIANHOTNR	EQ	27-Jun-2022	84.00	84.65	86.35	84.00	84.50	84.20	84.82	5363	4.55	158	3948	73.62
ASIANPAINT	EQ	27-Jun-2022	2760.90	2779.90	2827.65	2765.00	2820.00	2820.95	2790.94	1295734	36163.18	108282	713655	55.08
ASIANTILES	EQ	27-Jun-2022	46.10	47.55	47.55	41.50	42.60	42.25	43.52	3177404	1382.75	9643	1753932	55.20
ASPINWALL	EQ	27-Jun-2022	161.90	163.45	165.95	162.60	165.25	164.70	164.39	1313	2.16	62	713	54.30
ASTEC	EQ	27-Jun-2022	1856.90	1897.95	1972.70	1858.05	1933.25	1935.75	1930.40	72095	1391.72	9177	46530	64.54
ASTERDM	EQ	27-Jun-2022	177.95	178.85	179.50	175.00	176.35	176.90	177.47	186652	331.25	7507	72590	38.89
ASTRAL	EQ	27-Jun-2022	1668.00	1687.00	1713.00	1675.05	1700.00	1696.35	1696.63	433950	7362.55	25212	91193	21.01
ASTRAMICRO	EQ	27-Jun-2022	192.85	195.00	196.90	194.45	196.00	196.00	195.90	117599	230.38	2096	67212	57.15
ASTRAZEN	EQ	27-Jun-2022	2735.10	2735.10	2820.05	2705.75	2708.00	2729.10	2752.25	8296	228.33	1901	2013	24.26
ASTRON	EQ	27-Jun-2022	37.15	37.45	39.00	37.45	37.60	37.70	38.15	36642	13.98	343	20481	55.89
ATFL	EQ	27-Jun-2022	795.95	799.00	824.55	792.75	807.30	815.50	814.21	5284	43.02	680	3628	68.66
ATGL	EQ	27-Jun-2022	2291.60	2301.95	2319.85	2262.20	2289.50	2289.80	2295.40	200440	4600.91	17972	56384	28.13
ATLANTA	EQ	27-Jun-2022	14.95	15.00	15.50	14.80	14.90	14.80	15.09	45268	6.83	355	28763	63.54
ATUL	EQ	27-Jun-2022	7933.95	8049.50	8049.50	7894.45	8000.00	8020.65	7982.26	18269	1458.28	3544	8589	47.01
ATULAUTO	EQ	27-Jun-2022	166.05	168.45	171.70	167.60	169.00	169.35	169.20	26073	44.12	1348	10216	39.18
AUBANK	EQ	27-Jun-2022	614.45	621.25	631.00	620.50	623.00	624.30	626.76	788738	4943.49	19844	207232	26.27
AURIONPRO	EQ	27-Jun-2022	264.15	267.25	273.90	252.55	254.50	257.70	264.43	26077	68.96	1565	15777	60.50
AUROPHARMA	EQ	27-Jun-2022	526.50	529.00	537.95	514.80	520.35	521.25	526.22	2008542	10569.27	41475	351949	17.52
AURUM	EQ	27-Jun-2022	81.70	83.00	84.90	81.00	83.30	83.55	83.49	29197	24.38	700	19619	67.20
AURUMPP	X1	27-Jun-2022	21.80	22.85	22.85	22.85	22.85	22.85	22.85	5147	1.18	13	5147	100.00
AUSOMENT	EQ	27-Jun-2022	63.50	64.50	64.75	61.05	62.10	62.55	62.71	656	0.41	66	329	50.15
AUTOAXLES	EQ	27-Jun-2022	1575.35	1583.25	1610.00	1572.50	1580.00	1589.85	1588.18	29360	466.29	3100	22239	75.75
AUTOBEES	EQ	27-Jun-2022	115.98	116.98	118.30	116.03	117.10	117.03	117.67	91837	108.06	461	79028	86.05
AUTOIND	EQ	27-Jun-2022	55.75	55.65	57.70	55.65	57.00	56.80	56.68	10504	5.95	259	6705	63.83
AVADHSUGAR	EQ	27-Jun-2022	530.80	537.95	553.30	524.95	530.00	533.35	539.05	104368	562.60	4940	33729	32.32
AVANTIFEED	EQ	27-Jun-2022	416.85	420.50	439.40	418.40	430.70	432.15	432.12	333145	1439.58	22777	125485	37.67
AVG	SM	27-Jun-2022	72.85	76.00	76.00	69.30	74.90	74.90	73.40	3600	2.64	3	1200	33.33
AVROIND	BE	27-Jun-2022	124.60	129.80	129.90	119.00	127.95	125.50	125.53	12549	15.75	152	-	-
AVTNPL	EQ	27-Jun-2022	92.65	94.75	95.00	92.00	93.00	92.75	93.52	35963	33.63	1066	26039	72.40
AWHCL	EQ	27-Jun-2022	268.10	272.05	277.95	272.00	274.05	273.65	274.60	40743	111.88	1972	22055	54.13
AWL	BE	27-Jun-2022	585.05	599.00	609.80	592.00	596.85	598.40	600.40	1020577	6127.58	26510	-	-
AXISBANK	EQ	27-Jun-2022	634.00	644.00	646.90	634.70	637.50	637.10	638.53	4552114	29066.69	153037	1797874	39.50
AXISBNKETF	EQ	27-Jun-2022	339.65	341.00	342.00	339.00	340.75	340.77	340.34	1479	5.03	39	1446	97.77
AXISBPSETF	EQ	27-Jun-2022	10.26	10.26	10.30	10.26	10.27	10.27	10.28	5198	0.53	422	4935	94.94
AXISCADES	EQ	27-Jun-2022	120.00	125.00	125.90	120.10	123.40	123.65	124.32	22431	27.89	468	14922	66.52
AXISCETF	EQ	27-Jun-2022	68.71	70.77	70.77	66.00	68.49	68.46	67.90	382	0.26	60	197	51.57
AXISGOLD	EQ	27-Jun-2022	43.74	43.95	44.10	43.81	43.95	43.91	44.00	50306	22.13	811	34652	68.88
AXISHCETF	EQ	27-Jun-2022	73.37	80.50	80.50	72.80	74.96	74.77	73.93	3128	2.31	228	2248	71.87
AXISNIFTY	EQ	27-Jun-2022	166.26	168.60	169.00	167.01	167.63	167.61	167.85	10209	17.14	198	9115	89.28
AXISTECETF	EQ	27-Jun-2022	284.22	287.58	291.33	285.25	288.00	289.28	287.82	10692	30.77	124	9545	89.27
AXITA	EQ	27-Jun-2022	194.75	195.00	203.65	194.95	199.50	200.15	200.87	28161	56.57	808	9956	35.35
AYMSYNTEX	EQ	27-Jun-2022	86.35	87.00	92.95	86.05	90.45	91.00	88.74	19181	17.02	491	13160	68.61
BAFNAPH	BE	27-Jun-2022	119.00	121.85	121.85	115.00	120.80	120.35	117.15	3319	3.89	50	-	-
BAGFILMS	EQ	27-Jun-2022	5.50	5.60	5.75	5.50	5.50	5.60	5.70	451613	25.76	475	268777	59.51
BAJAJ-AUTO	EQ	27-Jun-2022	3813.35	3870.00	3958.45	3817.00	3855.00	3861.20	3864.31	1819576	70314.09	119206	505056	27.76
BAJAJCON	EQ	27-Jun-2022	135.40	137.00	139.90	136.10	137.00	137.30	138.01	239415	330.41	4694	128084	53.50
BAJAJELEC	EQ	27-Jun-2022	916.80	926.15	945.00	920.00	945.00	935.25	931.14	31282	291.28	2741	13618	43.53
BAJAJFINSV	EQ	27-Jun-2022	11582.95	11780.00	11780.00	11550.00	11580.00	11595.15	11676.65	246370	28767.77	37053	86367	35.06
BAJAJHCARE	EQ	27-Jun-2022	282.00	282.00	294.00	281.95	288.50	291.75	288.94	96905	280.00	3450	22372	23.09
BAJAJHIND	EQ	27-Jun-2022	13.35	13.70	13.70	13.45	13.50	13.50	13.58	2930148	398.01	4964	1512361	51.61
BAJAJHLDNG	EQ	27-Jun-2022	4658.70	4691.00	4787.95	4690.50	4742.00	4758.05	4751.01	17701	840.98	5657	3948	22.30
BAJFINANCE	EQ	27-Jun-2022	5587.75	5700.00	5725.00	5587.75	5624.20	5641.20	5661.28	1049008	59387.30	91591	352190	33.57
BALAJITELE	EQ	27-Jun-2022	42.65	43.00	43.85	42.70	43.15	43.15	43.48	146601	63.74	1330	92147	62.86
BALAMINES	EQ	27-Jun-2022	2859.40	2909.80	2971.85	2900.00	2940.00	2941.05	2943.11	36230	1066.29	5965	12190	33.65
BALAXI	EQ	27-Jun-2022	369.40	374.80	389.50	361.00	361.00	366.25	369.33	2337	8.63	185	1208	51.69
BALKRISHNA	EQ	27-Jun-2022	30.15	31.65	31.65	29.70	31.50	31.50	31.26	5616	1.76	145	3952	70.37
BALKRISIND	EQ	27-Jun-2022	2132.00	2150.70	2178.60	2130.75	2166.90	2164.25	2161.33	193622	4184.81	17376	67625	34.93
BALLARPUR	BZ	27-Jun-2022	1.20	1.25	1.25	1.20	1.25	1.25	1.25	397723	4.96	149	-	-
BALMLAWRIE	EQ	27-Jun-2022	107.40	108.25	109.50	108.10	108.50	108.75	108.88	65639	71.47	1197	37230	56.72
BALPHARMA	EQ	27-Jun-2022	90.75	91.65	101.90	91.30	98.10	97.75	97.25	49359	48.00	1017	19328	39.16
BALRAMCHIN	EQ	27-Jun-2022	371.80	375.00	376.75	363.10	366.90	367.50	368.02	2334571	8591.74	30191	376714	16.14
BANARBEADS	EQ	27-Jun-2022	69.15	70.45	72.00	67.50	69.00	69.25	70.23	5826	4.09	296	1474	25.30
BANARISUG	EQ	27-Jun-2022	2150.30	2179.00	2179.95	2135.75	2174.90	2148.85	2155.57	416	8.97	168	259	62.26
BANCOINDIA	EQ	27-Jun-2022	170.40	172.15	176.50	171.15	172.50	172.25	174.31	137328	239.38	4149	82666	60.20
BANDHANBNK	EQ	27-Jun-2022	286.30	289.30	292.00	282.50	283.50	283.70	285.44	4524972	12916.21	49507	1211514	26.77
BANG	EQ	27-Jun-2022	39.25	41.20	41.20	39.50	40.20	40.20	40.30	25199	10.15	348	11718	46.50
BANKA	EQ	27-Jun-2022	64.35	66.55	66.55	64.35	65.40	65.50	65.54	1412	0.93	46	898	63.60
BANKBARODA	EQ	27-Jun-2022	99.95	101.10	101.75	99.60	100.05	100.00	100.65	14457696	14551.28	52209	2940347	20.34
BANKBEES	EQ	27-Jun-2022	339.69	342.68	344.35	340.76	341.70	341.40	342.46	564464	1933.07	11316	232415	41.17
BANKINDIA	EQ	27-Jun-2022	45.50	46.50	46.60	45.15	45.45	45.55	45.83	1299777	595.64	4990	536598	41.28
BANSWRAS	EQ	27-Jun-2022	184.50	188.15	192.00	185.95	189.00	189.60	187.95	17661	33.19	343	12148	68.78
BARBEQUE	EQ	27-Jun-2022	1037.45	1046.00	1094.55	1045.55	1059.90	1064.20	1070.32	116841	1250.57	11246	50955	43.61
BARTRONICS	BZ	27-Jun-2022	4.05	4.10	4.25	4.10	4.25	4.25	4.12	7093	0.29	17	-	-
BASF	EQ	27-Jun-2022	2467.45	2490.00	2580.00	2461.30	2568.00	2544.85	2517.25	19362	487.39	4047	7557	39.03
BASML	EQ	27-Jun-2022	55.50	56.40	56.80	54.15	54.30	54.25	55.21	47099	26.00	639	33505	71.14
BATAINDIA	EQ	27-Jun-2022	1739.45	1752.60	1775.00	1741.80	1750.00	1749.05	1765.63	480442	8482.81	23420	281185	58.53
BAYERCROP	EQ	27-Jun-2022	4763.20	4780.00	5001.05	4780.00	4928.80	4950.75	4896.70	7759	379.93	2390	3498	45.08
BBETF0432	EQ	27-Jun-2022	979.28	980.99	980.99	978.80	980.97	980.96	980.33	3183	31.20	36	3068	96.39
BBL	EQ	27-Jun-2022	1600.85	1608.90	1800.10	1602.80	1625.25	1622.20	1646.10	11982	197.24	2123	3839	32.04
BBOX	EQ	27-Jun-2022	138.60	142.00	145.55	135.55	136.00	137.40	140.78	17736	24.97	846	9526	53.71
BBTC	EQ	27-Jun-2022	903.15	912.60	919.10	905.00	916.00	914.25	915.28	12599	115.32	1757	5898	46.81
BCG	EQ	27-Jun-2022	34.80	34.45	36.50	33.10	33.10	33.10	35.16	35817573	12592.06	49679	13270606	37.05
BCLIND	BE	27-Jun-2022	380.00	383.10	394.70	378.05	393.00	390.85	387.69	28058	108.78	436	-	-
BCONCEPTS	EQ	27-Jun-2022	111.25	112.00	112.00	106.50	109.00	109.45	109.12	6859	7.48	92	4894	71.35
BCP	EQ	27-Jun-2022	4.15	4.35	4.85	4.25	4.70	4.75	4.64	701229	32.51	966	392662	56.00
BDL	EQ	27-Jun-2022	728.05	737.00	741.50	722.30	725.00	727.00	731.77	637800	4667.21	25893	174265	27.32
BEARDSELL	EQ	27-Jun-2022	14.90	14.75	17.25	14.75	16.30	16.15	16.29	105283	17.15	475	54228	51.51
BECTORFOOD	EQ	27-Jun-2022	265.25	269.80	276.50	266.25	274.30	275.00	273.40	221219	604.81	6685	59961	27.10
BEDMUTHA	EQ	27-Jun-2022	73.80	72.30	74.95	72.05	74.00	73.60	73.60	7702	5.67	135	5024	65.23
BEL	EQ	27-Jun-2022	233.50	235.00	241.30	234.70	240.00	240.05	238.25	4992651	11895.24	58946	2098716	42.04
BEML	EQ	27-Jun-2022	1261.10	1282.00	1289.75	1261.00	1264.90	1266.65	1273.53	181295	2308.84	13209	20806	11.48
BEPL	EQ	27-Jun-2022	103.45	105.40	107.70	104.40	105.90	105.50	105.97	294099	311.67	10983	95042	32.32
BERGEPAINT	EQ	27-Jun-2022	594.10	598.85	601.20	593.15	598.30	600.00	597.91	367210	2195.57	16717	78259	21.31
BESTAGRO	EQ	27-Jun-2022	822.55	835.10	850.00	829.05	834.25	836.10	837.20	26162	219.03	2304	6574	25.13
BETA	SM	27-Jun-2022	609.70	622.05	630.95	580.00	599.95	588.75	601.49	25800	155.18	110	20800	80.62
BEWLTD	SM	27-Jun-2022	657.35	679.95	723.05	679.95	723.05	723.05	695.49	3000	20.86	12	2250	75.00
BFINVEST	EQ	27-Jun-2022	252.70	255.00	261.50	250.10	255.00	256.70	255.82	10188	26.06	411	5606	55.03
BFUTILITIE	EQ	27-Jun-2022	290.45	295.00	304.05	294.95	298.40	297.95	298.54	98311	293.50	5077	40202	40.89
BGLOBAL	BE	27-Jun-2022	2.95	2.95	3.05	2.85	3.00	2.90	3.02	36907	1.12	69	-	-
BGRENERGY	EQ	27-Jun-2022	61.95	63.00	64.80	63.00	63.30	63.45	63.71	58925	37.54	1013	29535	50.12
BHAGCHEM	EQ	27-Jun-2022	920.55	935.00	946.45	925.35	928.00	930.90	935.39	4867	45.53	341	3841	78.92
BHAGERIA	EQ	27-Jun-2022	166.55	168.05	177.65	168.05	177.65	175.15	173.51	11947	20.73	713	7474	62.56
BHAGYANGR	EQ	27-Jun-2022	37.70	38.75	39.65	37.60	38.00	38.10	38.53	12208	4.70	221	5553	45.49
BHAGYAPROP	EQ	27-Jun-2022	38.55	39.50	40.40	39.40	39.95	40.20	40.05	12680	5.08	75	10376	81.83
BHANDARI	EQ	27-Jun-2022	5.85	5.85	6.10	5.70	5.80	5.80	5.88	423990	24.92	724	193438	45.62
BHARATFORG	EQ	27-Jun-2022	645.15	656.95	657.00	645.15	647.00	647.45	650.22	1787237	11620.99	35657	458454	25.65
BHARATGEAR	EQ	27-Jun-2022	133.35	135.95	141.75	135.95	141.40	140.40	139.40	54566	76.07	1407	32435	59.44
BHARATRAS	EQ	27-Jun-2022	10955.80	11440.00	11562.70	11150.00	11311.00	11356.85	11410.43	2994	341.63	1639	958	32.00
BHARATWIRE	EQ	27-Jun-2022	61.40	61.50	63.15	59.60	60.80	60.15	61.65	61888	38.15	922	48607	78.54
BHARTIARTL	EQ	27-Jun-2022	671.20	675.00	687.00	671.20	686.30	683.95	679.55	5284297	35909.18	101118	3282272	62.11
BHEL	EQ	27-Jun-2022	45.55	46.10	46.65	45.90	46.00	45.95	46.18	12631665	5832.88	26502	2106277	16.67
BIGBLOC	BE	27-Jun-2022	95.65	97.25	100.40	95.60	100.40	100.40	99.34	21143	21.00	209	-	-
BIL	EQ	27-Jun-2022	164.95	164.95	167.90	162.95	167.60	166.95	165.46	3178	5.26	127	1480	46.57
BINDALAGRO	EQ	27-Jun-2022	23.55	23.90	24.30	23.65	23.75	23.85	23.93	138946	33.25	658	109783	79.01
BIOCON	EQ	27-Jun-2022	326.95	330.00	332.25	319.40	319.70	319.95	322.66	2463482	7948.61	25645	1012755	41.11
BIOFILCHEM	EQ	27-Jun-2022	53.15	53.85	55.00	52.30	53.00	53.15	53.71	24781	13.31	616	13105	52.88
BIRET	RR	27-Jun-2022	324.99	329.90	336.80	323.50	326.00	324.80	329.53	66704	219.81	1959	44399	66.56
BIRLACABLE	EQ	27-Jun-2022	107.20	109.00	113.00	108.25	109.25	109.05	110.08	48216	53.07	1922	22611	46.90
BIRLACORPN	EQ	27-Jun-2022	877.90	885.80	888.70	872.00	875.10	878.80	879.96	37492	329.91	5246	13696	36.53
BIRLAMONEY	EQ	27-Jun-2022	53.50	53.60	55.90	53.60	55.00	54.70	54.94	49201	27.03	629	24282	49.35
BIRLATYRE	BE	27-Jun-2022	8.10	7.70	7.70	7.70	7.70	7.70	7.70	69774	5.37	505	-	-
BKMINDST	BZ	27-Jun-2022	1.90	1.95	1.95	1.85	1.95	1.95	1.94	24847	0.48	121	-	-
BLBLIMITED	EQ	27-Jun-2022	17.70	18.55	18.55	17.75	18.40	18.50	18.36	49350	9.06	206	28307	57.36
BLISSGVS	EQ	27-Jun-2022	74.20	74.85	75.80	74.50	74.65	74.95	75.12	22952	17.24	738	11125	48.47
BLKASHYAP	EQ	27-Jun-2022	18.70	18.90	19.35	18.60	18.75	18.75	18.85	89182	16.81	328	76511	85.79
BLS	EQ	27-Jun-2022	194.20	196.00	203.75	196.00	203.75	203.00	201.39	1838807	3703.22	42912	563962	30.67
BLUECHIP	BE	27-Jun-2022	0.40	0.40	0.40	0.40	0.40	0.40	0.40	8001	0.03	3	-	-
BLUEDART	EQ	27-Jun-2022	7295.05	7300.00	7400.00	7275.00	7292.50	7301.55	7321.46	9211	674.38	3179	5501	59.72
BLUESTARCO	EQ	27-Jun-2022	968.65	978.95	979.60	948.00	960.00	952.70	954.52	32941	314.43	5145	12706	38.57
BODALCHEM	EQ	27-Jun-2022	82.25	83.00	86.65	83.00	85.75	85.20	85.17	276892	235.84	5183	103635	37.43
BOMDYEING	EQ	27-Jun-2022	95.80	97.20	98.65	96.50	96.75	96.90	97.44	2471596	2408.24	13742	487359	19.72
BOROLTD	EQ	27-Jun-2022	266.25	270.40	276.95	267.65	269.65	268.75	271.93	129607	352.44	7069	64448	49.73
BORORENEW	EQ	27-Jun-2022	652.10	662.00	666.85	640.85	650.50	652.50	658.29	267707	1762.29	12074	108541	40.54
BOSCHLTD	EQ	27-Jun-2022	14266.80	14474.90	14645.85	14326.30	14610.00	14593.15	14537.35	28254	4107.38	6612	12037	42.60
BPCL	EQ	27-Jun-2022	307.55	310.00	315.65	308.35	315.50	315.00	312.42	2784807	8700.27	33643	943083	33.87
BPL	EQ	27-Jun-2022	64.85	65.10	68.05	65.00	65.55	66.15	66.97	121459	81.34	1336	47851	39.40
BRFL	BZ	27-Jun-2022	5.20	4.95	4.95	4.95	4.95	4.95	4.95	65831	3.26	161	-	-
BRIGADE	EQ	27-Jun-2022	439.00	442.50	456.00	436.20	443.35	441.55	441.69	166488	735.35	8149	95541	57.39
BRIGHT	SM	27-Jun-2022	4.40	4.40	4.70	4.40	4.55	4.55	4.62	48000	2.22	16	48000	100.00
BRITANNIA	EQ	27-Jun-2022	3469.35	3502.00	3505.95	3447.25	3463.00	3459.10	3466.59	419730	14550.34	21749	82382	19.63
BRITANNIA	N2	27-Jun-2022	31.91	31.94	32.20	31.93	31.96	31.96	31.97	1613	0.52	27	1570	97.33
BRITANNIA	N3	27-Jun-2022	27.98	27.95	28.39	27.92	28.01	28.01	28.01	2971	0.83	70	2916	98.15
BRNL	EQ	27-Jun-2022	27.10	27.70	28.00	26.30	26.65	26.80	27.01	32486	8.77	442	17743	54.62
BROOKS	BE	27-Jun-2022	87.55	89.65	89.65	85.00	87.50	87.10	87.27	15938	13.91	107	-	-
BSE	EQ	27-Jun-2022	594.55	605.40	617.55	600.10	606.80	607.20	606.87	1352679	8209.05	34875	313505	23.18
BSHSL	EQ	27-Jun-2022	401.05	410.00	410.00	396.00	396.00	396.00	399.41	59	0.24	18	53	89.83
BSL	EQ	27-Jun-2022	90.25	96.00	96.00	92.10	93.95	93.15	93.24	6409	5.98	288	3634	56.70
BSLGOLDETF	EQ	27-Jun-2022	46.19	45.85	46.50	45.85	46.46	46.45	46.24	5413	2.50	133	2204	40.72
BSLNIFTY	EQ	27-Jun-2022	17.61	17.73	17.91	17.68	17.70	17.70	17.77	20735	3.69	641	13029	62.84
BSLSENETFG	EQ	27-Jun-2022	50.48	59.99	59.99	50.40	51.54	51.69	51.73	1901	0.98	133	1339	70.44
BSOFT	EQ	27-Jun-2022	361.65	365.90	378.00	364.00	370.70	373.10	373.41	2721452	10162.19	36570	464122	17.05
BTML	SM	27-Jun-2022	114.00	108.30	117.00	108.30	117.00	117.00	110.03	7200	7.92	5	7200	100.00
BURNPUR	EQ	27-Jun-2022	4.55	4.50	4.90	4.50	4.55	4.60	4.71	240174	11.32	527	150882	62.82
BUTTERFLY	EQ	27-Jun-2022	1086.00	1090.00	1107.65	1081.50	1082.25	1093.55	1099.66	16591	182.44	2516	14245	85.86
BVCL	BE	27-Jun-2022	21.65	20.70	22.40	20.70	21.90	21.90	21.12	1221	0.26	15	-	-
BYKE	EQ	27-Jun-2022	31.70	32.90	33.25	32.35	33.25	33.25	33.16	20743	6.88	92	19186	92.49
CADSYS	SM	27-Jun-2022	25.20	26.25	26.25	26.25	26.25	26.25	26.25	2000	0.53	1	2000	100.00
CALSOFT	EQ	27-Jun-2022	21.25	22.00	22.95	20.65	21.25	21.45	21.71	47314	10.27	453	23031	48.68
CAMLINFINE	EQ	27-Jun-2022	109.80	112.30	114.00	110.85	113.00	112.45	112.58	106252	119.62	2474	62944	59.24
CAMPUS	EQ	27-Jun-2022	328.20	331.10	334.00	328.05	330.50	329.95	330.53	214763	709.86	8660	109270	50.88
CAMS	EQ	27-Jun-2022	2301.80	2340.00	2344.25	2288.00	2290.00	2297.95	2305.06	78228	1803.20	11543	39601	50.62
CANBK	EQ	27-Jun-2022	185.90	188.95	190.20	187.10	187.20	187.70	188.45	4907483	9248.15	24218	1094834	22.31
CANDC	BZ	27-Jun-2022	3.50	3.65	3.65	3.50	3.65	3.65	3.50	13354	0.47	8	-	-
CANFINHOME	EQ	27-Jun-2022	433.95	436.10	445.15	435.40	442.00	442.35	442.02	544837	2408.31	15152	246303	45.21
CANTABIL	EQ	27-Jun-2022	1027.80	1048.00	1055.00	1032.75	1036.00	1039.25	1041.14	7779	80.99	472	717	9.22
CAPACITE	EQ	27-Jun-2022	106.80	108.00	110.60	107.05	110.60	109.80	109.24	87467	95.55	3331	45231	51.71
CAPLIPOINT	EQ	27-Jun-2022	693.00	698.30	716.10	697.00	712.80	711.65	710.61	53036	376.88	4535	14505	27.35
CAPTRUST	EQ	27-Jun-2022	98.25	98.55	101.40	97.85	98.90	98.80	99.40	5447	5.41	166	3002	55.11
CARBORUNIV	EQ	27-Jun-2022	680.65	686.50	788.00	675.85	737.90	751.50	752.31	827907	6228.46	37127	165748	20.02
CAREERP	EQ	27-Jun-2022	106.10	107.00	111.95	107.00	110.00	109.95	110.00	16671	18.34	427	9156	54.92
CARERATING	EQ	27-Jun-2022	414.45	424.35	435.95	416.60	419.00	418.15	423.78	39737	168.40	2530	23497	59.13
CARTRADE	EQ	27-Jun-2022	574.85	580.00	588.15	574.00	581.70	579.55	580.98	141042	819.43	9560	87955	62.36
CASTROLIND	EQ	27-Jun-2022	102.40	103.00	103.55	102.50	103.00	103.05	103.12	339064	349.64	5751	207212	61.11
CCCL	BE	27-Jun-2022	1.95	2.00	2.00	1.90	2.00	2.00	1.99	141471	2.82	250	-	-
CCHHL	EQ	27-Jun-2022	7.75	8.00	8.00	7.55	7.65	7.60	7.68	42253	3.25	200	26804	63.44
CCL	EQ	27-Jun-2022	358.30	361.00	383.90	360.55	378.00	379.20	377.43	526557	1987.37	16795	119366	22.67
CDSL	EQ	27-Jun-2022	1115.45	1132.00	1139.00	1113.00	1113.90	1114.35	1119.40	325593	3644.68	20237	117426	36.07
CEATLTD	EQ	27-Jun-2022	927.15	934.25	942.80	922.85	927.45	926.00	935.83	191892	1795.78	6055	135384	70.55
CELEBRITY	EQ	27-Jun-2022	12.60	12.65	13.85	12.65	13.15	13.10	13.50	161938	21.86	521	88847	54.86
CENTENKA	EQ	27-Jun-2022	428.95	434.00	445.90	433.05	434.60	436.60	440.20	41301	181.81	2893	23948	57.98
CENTEXT	EQ	27-Jun-2022	9.40	9.50	9.95	9.50	9.95	9.85	9.80	114822	11.25	378	66550	57.96
CENTRALBK	EQ	27-Jun-2022	17.30	17.45	17.60	17.20	17.20	17.25	17.34	970055	168.24	6587	554915	57.20
CENTRUM	EQ	27-Jun-2022	20.30	20.95	21.00	20.65	20.80	20.85	20.82	96643	20.12	439	76147	78.79
CENTUM	EQ	27-Jun-2022	417.45	418.00	419.90	408.70	415.05	414.75	412.46	11020	45.45	386	8660	78.58
CENTURYPLY	EQ	27-Jun-2022	507.85	516.70	521.30	501.70	520.00	519.60	512.30	159015	814.63	10606	78652	49.46
CENTURYTEX	EQ	27-Jun-2022	778.85	787.70	809.75	784.05	809.00	807.65	801.11	176583	1414.63	7310	50126	28.39
CERA	EQ	27-Jun-2022	4060.90	4128.00	4230.00	4028.00	4126.00	4197.35	4164.31	11357	472.94	3035	5889	51.85
CEREBRAINT	EQ	27-Jun-2022	47.20	47.75	49.25	47.75	47.85	48.30	48.53	137672	66.81	1306	65880	47.85
CESC	EQ	27-Jun-2022	70.30	71.20	72.00	70.45	70.95	70.85	70.99	758804	538.65	7382	390644	51.48
CGCL	EQ	27-Jun-2022	700.90	711.00	719.55	705.80	707.00	707.15	709.74	168949	1199.09	3185	134592	79.66
CGPOWER	EQ	27-Jun-2022	186.20	188.00	189.90	184.85	185.50	187.00	187.30	1096324	2053.46	17767	564738	51.51
CHALET	EQ	27-Jun-2022	305.05	307.10	313.00	305.15	308.00	307.65	309.70	235114	728.15	9403	85491	36.36
CHAMBLFERT	EQ	27-Jun-2022	284.70	288.00	296.00	283.85	284.80	284.80	290.24	2242376	6508.34	30762	521540	23.26
CHEMBOND	EQ	27-Jun-2022	158.35	161.00	163.95	159.35	161.85	161.15	161.15	3834	6.18	186	2061	53.76
CHEMCON	EQ	27-Jun-2022	280.65	286.00	286.00	280.65	283.00	283.50	283.60	65240	185.02	3151	38614	59.19
CHEMFAB	EQ	27-Jun-2022	157.15	161.25	161.25	155.50	156.75	156.85	157.43	11714	18.44	284	7178	61.28
CHEMPLASTS	EQ	27-Jun-2022	468.50	471.25	495.00	461.40	480.95	482.15	482.47	473104	2282.57	16588	104828	22.16
CHENNPETRO	EQ	27-Jun-2022	302.50	307.90	310.00	297.00	297.45	298.95	302.55	2417696	7314.69	33727	466322	19.29
CHEVIOT	EQ	27-Jun-2022	1194.65	1209.95	1211.65	1183.25	1193.25	1192.35	1194.32	1542	18.42	334	876	56.81
CHOICEIN	EQ	27-Jun-2022	380.15	385.00	392.40	381.15	390.00	388.25	388.61	43292	168.24	3152	8528	19.70
CHOLAFIN	EQ	27-Jun-2022	647.75	654.95	657.30	632.90	633.00	634.25	643.62	2076389	13363.99	72940	894907	43.10
CHOLAHLDNG	EQ	27-Jun-2022	616.70	617.70	629.30	617.45	625.00	625.00	624.97	190092	1188.02	10238	176394	92.79
CIGNITITEC	EQ	27-Jun-2022	444.45	446.70	449.55	428.00	433.00	434.90	441.53	47861	211.32	2295	20146	42.09
CINELINE	EQ	27-Jun-2022	133.60	130.15	139.90	130.15	138.00	137.90	137.62	14112	19.42	205	10602	75.13
CINEVISTA	EQ	27-Jun-2022	10.65	11.35	11.35	10.75	11.00	11.20	11.08	15377	1.70	76	9208	59.88
CIPLA	EQ	27-Jun-2022	933.70	936.00	946.40	930.55	933.00	932.35	937.45	846797	7938.33	34970	284118	33.55
CLEAN	EQ	27-Jun-2022	1458.30	1500.00	1509.50	1469.65	1474.00	1473.65	1487.31	84302	1253.83	9977	45589	54.08
CLEDUCATE	EQ	27-Jun-2022	121.70	120.15	126.00	120.15	123.00	122.70	122.16	12338	15.07	185	9183	74.43
CLNINDIA	EQ	27-Jun-2022	402.10	404.15	424.65	402.95	412.05	412.65	414.69	21800	90.40	1382	10452	47.94
CLSEL	EQ	27-Jun-2022	95.35	96.25	97.95	95.00	95.35	95.60	96.54	32730	31.60	1320	20844	63.68
CMICABLES	EQ	27-Jun-2022	23.55	23.45	23.50	22.60	22.80	22.90	23.15	34345	7.95	333	22938	66.79
CMMIPL	ST	27-Jun-2022	13.90	13.70	13.70	13.70	13.70	13.70	13.70	138000	18.91	22	138000	100.00
CMSINFO	EQ	27-Jun-2022	222.15	224.95	226.55	210.40	225.00	223.30	221.07	210283	464.86	10478	95330	45.33
COALINDIA	EQ	27-Jun-2022	176.55	180.00	182.80	177.45	182.10	182.05	180.75	7063839	12768.00	57375	1842322	26.08
COASTCORP	EQ	27-Jun-2022	270.05	274.95	280.00	271.00	271.00	272.15	275.88	10173	28.07	381	6248	61.42
COCHINSHIP	EQ	27-Jun-2022	311.80	313.00	313.00	309.10	309.65	309.50	310.04	131434	407.50	2827	80095	60.94
COFFEEDAY	EQ	27-Jun-2022	42.15	43.30	45.25	42.50	44.25	44.10	44.07	1270015	559.72	5917	707649	55.72
COFORGE	EQ	27-Jun-2022	3647.35	3719.00	3828.00	3705.85	3790.00	3791.10	3774.96	449206	16957.34	39624	68730	15.30
COLPAL	EQ	27-Jun-2022	1513.75	1518.40	1525.35	1507.00	1509.50	1511.00	1514.61	194633	2947.94	9650	123984	63.70
COMPINFO	EQ	27-Jun-2022	24.05	24.40	25.05	22.65	22.70	22.95	23.55	2002550	471.64	4022	738965	36.90
COMPUSOFT	EQ	27-Jun-2022	24.50	25.35	25.35	23.75	24.00	23.95	24.35	209800	51.08	1950	109325	52.11
CONCOR	EQ	27-Jun-2022	622.10	627.00	635.40	621.05	622.00	624.60	628.42	1048554	6589.34	24345	374410	35.71
CONFIPET	EQ	27-Jun-2022	48.30	49.25	49.70	47.50	47.95	47.85	48.26	350188	169.01	5098	190880	54.51
CONSOFINVT	EQ	27-Jun-2022	121.80	124.15	124.15	117.00	118.20	118.65	118.61	10836	12.85	200	6757	62.36
CONSUMBEES	EQ	27-Jun-2022	73.02	73.04	74.49	73.04	73.34	73.44	73.77	33261	24.54	258	28687	86.25
CONTROLPR	EQ	27-Jun-2022	423.90	430.00	435.00	424.50	429.00	430.65	430.50	7649	32.93	576	4707	61.54
COOLCAPS	SM	27-Jun-2022	103.00	109.00	109.00	104.00	104.50	104.50	105.10	15000	15.77	5	15000	100.00
CORALFINAC	EQ	27-Jun-2022	33.50	33.25	34.70	33.20	33.40	33.70	34.03	11790	4.01	258	5716	48.48
CORDSCABLE	EQ	27-Jun-2022	50.65	53.00	54.00	51.00	52.35	52.45	52.72	41469	21.86	603	27356	65.97
COROMANDEL	EQ	27-Jun-2022	932.10	944.00	953.70	937.80	939.00	946.05	947.97	393321	3728.57	27350	131785	33.51
COSMOFILMS	EQ	27-Jun-2022	959.65	977.00	1098.60	977.00	1054.00	1046.50	1060.71	336466	3568.92	31441	48941	14.55
COUNCODOS	EQ	27-Jun-2022	4.30	4.40	4.50	4.15	4.35	4.35	4.38	40928	1.79	169	30647	74.88
CPSEETF	EQ	27-Jun-2022	31.77	31.85	32.47	31.81	32.44	32.42	32.21	461680	148.71	2395	199418	43.19
CRAFTSMAN	EQ	27-Jun-2022	2195.25	2195.25	2248.00	2145.10	2209.00	2195.45	2186.82	45255	989.64	6120	24947	55.13
CREATIVE	EQ	27-Jun-2022	542.70	567.50	567.50	530.00	542.00	545.00	550.51	3173	17.47	211	1867	58.84
CREDITACC	EQ	27-Jun-2022	950.00	958.60	1010.00	937.00	1010.00	1002.50	986.52	221979	2189.88	16193	82465	37.15
CREST	EQ	27-Jun-2022	163.45	160.20	169.15	160.20	164.05	166.45	166.44	2355	3.92	78	1536	65.22
CRISIL	EQ	27-Jun-2022	3186.20	3247.95	3248.95	3180.00	3201.00	3209.45	3221.59	12298	396.19	3172	3356	27.29
CROMPTON	EQ	27-Jun-2022	344.30	348.00	349.05	338.45	345.00	346.10	343.87	1394278	4794.55	37742	656297	47.07
CROWN	EQ	27-Jun-2022	31.05	34.00	34.00	30.55	31.65	31.05	32.11	4206	1.35	198	862	20.49
CSBBANK	EQ	27-Jun-2022	192.55	194.10	198.00	192.50	197.45	196.60	195.32	168596	329.30	6811	83232	49.37
CTE	EQ	27-Jun-2022	52.45	54.00	55.70	52.25	54.25	54.15	54.35	33380	18.14	1198	15931	47.73
CUB	EQ	27-Jun-2022	127.35	129.00	137.95	128.65	137.30	137.25	135.54	10650113	14434.80	52789	1958517	18.39
CUBEXTUB	EQ	27-Jun-2022	24.05	24.35	26.00	24.15	25.60	25.00	25.36	5509	1.40	133	2004	36.38
CUMMINSIND	EQ	27-Jun-2022	996.55	1001.50	1029.00	1000.90	1005.00	1007.35	1014.93	292975	2973.48	11271	90422	30.86
CUPID	EQ	27-Jun-2022	210.05	212.15	228.45	212.15	219.90	218.25	221.91	40711	90.34	2280	17291	42.47
CYBERMEDIA	EQ	27-Jun-2022	16.05	16.85	16.85	16.10	16.70	16.65	16.65	2148	0.36	61	1506	70.11
CYBERTECH	EQ	27-Jun-2022	131.20	133.00	137.00	133.00	135.45	135.20	135.64	36436	49.42	1180	18058	49.56
CYIENT	EQ	27-Jun-2022	781.20	793.20	799.45	789.30	792.00	792.00	793.68	78194	620.61	5976	31156	39.84
DAAWAT	EQ	27-Jun-2022	73.75	74.95	76.30	74.10	75.90	75.45	75.22	777996	585.19	7239	283844	36.48
DABUR	EQ	27-Jun-2022	509.75	517.50	519.00	512.25	515.55	515.70	514.97	664059	3419.70	15203	291200	43.85
DALBHARAT	EQ	27-Jun-2022	1296.50	1310.55	1327.90	1287.70	1301.75	1302.60	1307.21	217782	2846.86	10272	47084	21.62
DALMIASUG	EQ	27-Jun-2022	310.85	318.00	319.90	311.45	316.70	317.05	315.66	112330	354.58	4025	50376	44.85
DAMODARIND	EQ	27-Jun-2022	42.40	43.15	43.90	41.65	43.05	43.05	42.98	14078	6.05	260	6382	45.33
DANGEE	EQ	27-Jun-2022	368.70	370.65	388.95	370.50	382.00	380.15	380.73	25942	98.77	957	17077	65.83
DATAMATICS	EQ	27-Jun-2022	287.00	291.90	296.50	288.50	288.50	290.25	293.57	88273	259.15	3695	28852	32.68
DATAPATTNS	EQ	27-Jun-2022	647.90	659.90	668.00	656.25	659.00	659.85	662.77	78986	523.49	5108	38767	49.08
DBCORP	EQ	27-Jun-2022	74.55	75.05	80.05	75.00	78.00	78.00	77.99	132495	103.33	1928	81275	61.34
DBL	EQ	27-Jun-2022	194.60	199.90	199.90	194.05	195.30	195.10	196.47	284651	559.26	4394	126814	44.55
DBREALTY	BE	27-Jun-2022	60.70	61.45	63.45	59.55	60.00	60.35	61.32	91667	56.21	586	-	-
DBSTOCKBRO	EQ	27-Jun-2022	21.30	22.35	22.35	20.60	21.00	21.10	21.55	4661	1.00	87	3272	70.20
DCAL	EQ	27-Jun-2022	113.80	115.40	118.70	114.60	118.00	117.95	116.66	245772	286.73	6935	79934	32.52
DCBBANK	EQ	27-Jun-2022	75.85	76.00	77.70	76.00	77.70	77.45	76.98	399484	307.54	4463	198884	49.79
DCM	EQ	27-Jun-2022	68.05	69.30	69.85	66.55	68.00	67.20	68.32	23389	15.98	844	12918	55.23
DCMFINSERV	EQ	27-Jun-2022	4.35	4.45	4.55	4.15	4.25	4.15	4.21	16403	0.69	39	15840	96.57
DCMNVL	EQ	27-Jun-2022	181.60	193.95	195.00	178.30	181.00	180.80	187.86	123777	232.53	3171	50243	40.59
DCMSHRIRAM	EQ	27-Jun-2022	927.30	941.00	962.40	934.10	952.00	948.80	948.99	40292	382.37	3785	17277	42.88
DCMSRIND	EQ	27-Jun-2022	77.70	78.95	80.70	78.15	79.15	78.90	79.35	107686	85.45	2037	57620	53.51
DCW	EQ	27-Jun-2022	34.70	35.60	36.40	35.05	36.40	36.40	36.06	378825	136.61	1430	255335	67.40
DECCANCE	EQ	27-Jun-2022	437.10	432.15	449.10	432.15	443.40	440.80	442.33	3758	16.62	439	1820	48.43
DEEPAKFERT	EQ	27-Jun-2022	607.50	614.00	616.80	587.00	593.50	593.05	597.23	373824	2232.57	15252	182862	48.92
DEEPAKNTR	EQ	27-Jun-2022	1801.50	1830.00	1841.00	1809.00	1814.00	1814.25	1823.64	409729	7471.99	22993	126653	30.91
DEEPENR	EQ	27-Jun-2022	79.00	77.40	82.45	77.40	77.85	78.60	79.89	16232	12.97	267	12436	76.61
DEEPINDS	EQ	27-Jun-2022	202.40	206.95	206.95	198.35	198.50	200.85	203.48	36618	74.51	1633	21754	59.41
DELHIVERY	EQ	27-Jun-2022	492.10	500.00	506.20	488.85	492.10	491.40	494.16	315410	1558.62	11387	183723	58.25
DELPHIFX	EQ	27-Jun-2022	396.50	402.00	411.30	386.55	391.00	397.45	396.12	1051	4.16	88	609	57.94
DELTACORP	EQ	27-Jun-2022	171.90	172.00	179.00	170.60	176.20	176.80	175.63	6392025	11226.48	38400	1190585	18.63
DELTAMAGNT	EQ	27-Jun-2022	63.70	66.00	66.85	66.00	66.85	66.85	66.80	1879	1.26	19	1873	99.68
DEN	EQ	27-Jun-2022	32.90	33.40	33.70	33.10	33.50	33.30	33.42	350393	117.10	1627	208887	59.62
DENORA	EQ	27-Jun-2022	711.80	717.00	782.95	716.95	782.95	778.60	755.93	47899	362.08	2853	28805	60.14
DEVIT	EQ	27-Jun-2022	162.15	170.00	170.25	165.00	170.25	170.25	168.41	147946	249.16	403	125753	85.00
DEVYANI	EQ	27-Jun-2022	152.60	153.90	155.95	152.50	155.10	154.95	154.59	851084	1315.69	12905	364939	42.88
DFMFOODS	EQ	27-Jun-2022	198.60	200.40	203.50	197.00	200.05	200.75	200.49	25387	50.90	1253	12762	50.27
DGCONTENT	EQ	27-Jun-2022	15.15	15.15	15.55	14.85	15.10	15.05	15.05	142982	21.52	48	139501	97.57
DHAMPURSUG	EQ	27-Jun-2022	222.85	225.00	229.50	218.95	224.85	225.15	224.63	287912	646.73	8591	125004	43.42
DHANBANK	EQ	27-Jun-2022	11.55	11.60	11.85	11.55	11.80	11.75	11.75	358203	42.11	705	233571	65.21
DHANI	EQ	27-Jun-2022	29.60	29.65	31.05	28.50	31.05	31.00	30.03	13650444	4099.06	21382	7361473	53.93
DHANILOANS	N6	27-Jun-2022	987.00	989.00	994.00	983.00	994.00	985.04	985.23	530	5.22	7	530	100.00
DHANILOANS	NR	27-Jun-2022	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	61	0.62	5	61	100.00
DHANILOANS	NX	27-Jun-2022	985.50	990.00	990.00	981.05	981.05	981.20	982.13	57	0.56	4	57	100.00
DHANILOANS	NY	27-Jun-2022	985.00	985.00	985.00	985.00	985.00	985.00	985.00	100	0.99	1	100	100.00
DHANILOANS	Y5	27-Jun-2022	990.00	995.00	995.00	990.00	990.00	990.00	990.28	60	0.59	5	60	100.00
DHANUKA	EQ	27-Jun-2022	693.40	698.00	718.00	697.00	703.00	701.95	704.84	9745	68.69	1095	4715	48.38
DHANVARSHA	EQ	27-Jun-2022	63.15	62.20	75.75	62.05	75.75	75.75	71.65	1027248	735.99	10703	402032	39.14
DHARAMSI	EQ	27-Jun-2022	331.30	337.00	387.90	332.85	378.70	378.90	367.17	127783	469.18	4301	53307	41.72
DHARSUGAR	BE	27-Jun-2022	10.90	10.90	11.10	10.90	11.00	11.00	11.03	19105	2.11	149	-	-
DHRUV	EQ	27-Jun-2022	44.50	45.15	45.15	43.00	43.00	44.15	44.44	9433	4.19	205	7156	75.86
DHUNINV	EQ	27-Jun-2022	584.45	588.00	600.00	579.00	589.65	586.15	590.57	551	3.25	66	415	75.32
DIAMONDYD	EQ	27-Jun-2022	656.40	669.00	669.00	644.00	646.90	648.75	651.05	37292	242.79	1162	33133	88.85
DIAPOWER	BZ	27-Jun-2022	1.85	1.85	1.85	1.85	1.85	1.85	1.85	83190	1.54	20	-	-
DICIND	EQ	27-Jun-2022	369.85	370.75	371.65	366.10	371.50	369.95	368.85	462	1.70	119	226	48.92
DIGISPICE	EQ	27-Jun-2022	25.70	26.00	26.90	26.00	26.90	26.65	26.56	45442	12.07	328	31914	70.23
DIGJAMLMTD	BE	27-Jun-2022	115.65	115.65	121.00	115.65	121.00	120.95	119.14	1576	1.88	72	-	-
DIL	EQ	27-Jun-2022	47.75	48.00	50.10	46.15	47.85	48.25	48.66	315719	153.64	530	214975	68.09
DISHTV	EQ	27-Jun-2022	12.05	13.00	13.20	12.40	12.55	12.50	12.72	11926096	1517.18	12861	6627180	55.57
DIVISLAB	EQ	27-Jun-2022	3681.00	3704.60	3715.00	3657.10	3675.00	3673.45	3679.86	272457	10026.04	25931	121186	44.48
DIVOPPBEES	EQ	27-Jun-2022	41.06	41.81	42.29	41.06	41.74	41.74	41.56	7438	3.09	122	5008	67.33
DIXON	EQ	27-Jun-2022	3527.35	3597.00	3660.00	3570.00	3641.95	3636.15	3626.25	302324	10963.01	27752	57017	18.86
DLF	EQ	27-Jun-2022	315.80	322.00	322.45	315.00	318.00	318.05	318.80	3334788	10631.37	36794	506816	15.20
DLINKINDIA	EQ	27-Jun-2022	116.50	118.10	120.00	117.45	119.20	119.25	118.84	70175	83.40	2466	32662	46.54
DMART	EQ	27-Jun-2022	3412.00	3460.00	3460.00	3400.00	3414.00	3408.60	3429.10	276838	9493.04	38287	114563	41.38
DNAMEDIA	BE	27-Jun-2022	2.80	2.70	2.90	2.70	2.90	2.90	2.81	39783	1.12	56	-	-
DODLA	EQ	27-Jun-2022	482.20	481.00	486.00	480.00	480.00	480.30	481.80	6458	31.11	753	3464	53.64
DOLATALGO	EQ	27-Jun-2022	64.50	65.45	66.85	64.95	66.00	65.85	66.00	126963	83.79	2054	78923	62.16
DOLLAR	EQ	27-Jun-2022	475.90	480.00	494.40	479.05	483.00	483.05	484.32	71512	346.35	4221	27596	38.59
DONEAR	EQ	27-Jun-2022	46.80	48.60	51.45	47.10	51.45	51.45	49.53	12980	6.43	130	11275	86.86
DPABHUSHAN	EQ	27-Jun-2022	371.60	388.25	399.95	387.55	388.50	390.80	390.02	9433	36.79	227	4881	51.74
DPSCLTD	EQ	27-Jun-2022	11.25	11.50	11.75	11.25	11.40	11.35	11.42	34369	3.92	373	24973	72.66
DPWIRES	EQ	27-Jun-2022	287.40	294.95	298.60	288.00	288.05	288.85	292.11	5974	17.45	483	1860	31.13
DRCSYSTEMS	BE	27-Jun-2022	41.80	39.75	39.75	39.75	39.75	39.75	39.75	100	0.04	7	-	-
DREDGECORP	EQ	27-Jun-2022	269.30	273.00	276.90	265.10	267.95	268.85	271.57	113899	309.32	4796	41773	36.68
DRREDDY	EQ	27-Jun-2022	4309.65	4399.85	4399.85	4305.85	4320.00	4320.55	4355.99	332753	14494.68	28008	142942	42.96
DSPN50ETF	EQ	27-Jun-2022	157.48	158.00	159.75	158.00	159.75	159.75	159.21	102	0.16	13	85	83.33
DSPNEWETF	EQ	27-Jun-2022	178.75	177.05	182.00	177.05	180.25	180.25	180.00	1561	2.81	62	1257	80.53
DSPQ50ETF	EQ	27-Jun-2022	149.96	151.00	153.00	150.75	152.60	152.54	152.15	35773	54.43	100	27273	76.24
DSSL	BE	27-Jun-2022	322.15	330.00	338.00	307.10	326.95	318.85	327.82	16961	55.60	602	-	-
DTIL	EQ	27-Jun-2022	205.45	208.35	210.00	205.10	209.50	208.15	208.48	1670	3.48	233	702	42.04
DUCON	EQ	27-Jun-2022	18.70	19.00	19.35	18.50	18.60	18.75	18.87	112131	21.15	824	72878	64.99
DUGLOBAL	SM	27-Jun-2022	420.00	435.00	435.05	435.00	435.05	435.05	435.03	2000	8.70	2	2000	100.00
DVL	EQ	27-Jun-2022	197.40	201.20	206.80	198.30	203.00	204.60	203.18	19440	39.50	832	8260	42.49
DWARKESH	EQ	27-Jun-2022	104.40	106.65	107.00	101.50	102.20	102.55	104.34	2062322	2151.76	15870	720082	34.92
DYNAMATECH	EQ	27-Jun-2022	1794.40	1829.00	1839.90	1752.60	1782.00	1788.05	1812.45	5322	96.46	897	2503	47.03
DYNAMIC	SM	27-Jun-2022	14.10	14.90	14.90	14.05	14.20	14.20	14.38	6000	0.86	3	4000	66.67
DYNPRO	EQ	27-Jun-2022	398.20	402.00	426.70	402.00	415.90	414.45	414.89	26752	110.99	2769	15499	57.94
E2E	EQ	27-Jun-2022	107.80	105.60	112.00	105.60	107.20	107.50	108.30	3301	3.57	95	1739	52.68
EASEMYTRIP	EQ	27-Jun-2022	386.30	391.40	406.50	388.00	394.20	398.40	397.62	1681584	6686.33	23926	538967	32.05
EASTSILK	BE	27-Jun-2022	4.15	4.20	4.35	4.20	4.35	4.35	4.35	5195	0.23	59	-	-
EASUNREYRL	BZ	27-Jun-2022	2.40	2.40	2.50	2.30	2.30	2.40	2.34	5760	0.13	18	-	-
EBBETF0423	EQ	27-Jun-2022	1176.85	1172.10	1179.98	1172.10	1176.99	1174.14	1177.10	5286	62.22	46	4404	83.31
EBBETF0425	EQ	27-Jun-2022	1063.90	1062.58	1063.99	1062.03	1063.99	1062.40	1062.81	6023	64.01	77	6021	99.97
EBBETF0430	EQ	27-Jun-2022	1177.75	1166.00	1178.90	1160.10	1178.16	1175.97	1176.70	3571	42.02	168	2964	83.00
EBBETF0431	EQ	27-Jun-2022	1043.36	1045.00	1045.00	1042.10	1043.53	1043.73	1043.78	4037	42.14	103	3651	90.44
EC5RG	MF	27-Jun-2022	14.07	14.06	14.06	14.06	14.06	14.06	14.06	100	0.01	1	100	100.00
ECLERX	EQ	27-Jun-2022	1923.45	1944.25	2000.00	1944.00	1980.00	1993.15	1978.08	17033	336.93	3601	8462	49.68
ECLFINANCE	NG	27-Jun-2022	989.45	990.25	992.00	990.25	992.00	992.00	990.30	105	1.04	4	105	100.00
ECLFINANCE	NH	27-Jun-2022	1427.33	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	20	0.28	1	20	100.00
ECLFINANCE	NJ	27-Jun-2022	972.00	972.00	972.00	955.50	961.01	961.01	962.82	480	4.62	5	480	100.00
ECLFINANCE	NK	27-Jun-2022	993.00	988.82	995.05	988.82	995.05	995.05	990.13	545	5.40	5	486	89.17
ECLFINANCE	NO	27-Jun-2022	995.00	995.00	996.00	994.00	994.50	994.50	994.93	450	4.48	14	450	100.00
ECLFINANCE	NP	27-Jun-2022	1034.80	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	180	1.86	3	180	100.00
ECLFINANCE	NR	27-Jun-2022	1006.00	1021.00	1021.00	1005.00	1018.00	1018.00	1008.93	14	0.14	6	11	78.57
ECLFINANCE	NS	27-Jun-2022	1015.00	999.00	1010.00	999.00	1010.00	1010.00	999.52	210	2.10	2	210	100.00
EDELWEISS	EQ	27-Jun-2022	53.20	54.40	54.75	52.60	53.15	52.90	53.68	922101	495.02	6921	323237	35.05
EDUCOMP	BZ	27-Jun-2022	3.10	3.10	3.20	3.00	3.10	3.10	3.10	36193	1.12	59	-	-
EHFLNCD	N5	27-Jun-2022	973.32	974.00	974.00	970.00	971.25	971.79	971.79	80	0.78	9	80	100.00
EHFLNCD	N6	27-Jun-2022	1035.00	1035.00	1035.00	1030.05	1031.01	1031.01	1034.08	209	2.16	8	199	95.22
EICHERMOT	EQ	27-Jun-2022	2877.90	2909.00	2909.95	2836.00	2836.00	2848.30	2869.62	532402	15277.93	30063	223671	42.01
EIDPARRY	EQ	27-Jun-2022	507.00	513.90	516.95	507.25	514.30	513.95	512.20	238530	1221.74	12755	81033	33.97
EIFFL	EQ	27-Jun-2022	106.95	112.65	112.65	106.00	106.30	106.50	108.71	1288	1.40	80	720	55.90
EIHAHOTELS	EQ	27-Jun-2022	351.45	354.45	357.80	349.75	352.00	351.25	352.94	2770	9.78	217	1923	69.42
EIHOTEL	EQ	27-Jun-2022	125.45	127.05	128.35	124.75	125.00	125.15	126.42	242971	307.16	5815	124613	51.29
EIMCOELECO	EQ	27-Jun-2022	364.30	366.15	373.95	358.05	358.30	361.80	366.27	4648	17.02	502	2412	51.89
EKC	EQ	27-Jun-2022	173.40	179.40	181.80	172.15	174.00	174.40	176.38	208707	368.11	5569	116265	55.71
ELDEHSG	EQ	27-Jun-2022	568.30	584.05	585.05	523.85	555.00	550.75	550.93	1935	10.66	198	1023	52.87
ELECON	EQ	27-Jun-2022	269.10	273.40	277.80	259.30	262.00	261.45	266.86	1141431	3046.07	17250	357973	31.36
ELECTCAST	EQ	27-Jun-2022	31.80	32.40	33.90	31.50	31.95	31.85	32.50	1055916	343.16	3333	664563	62.94
ELECTHERM	EQ	27-Jun-2022	103.05	105.05	106.90	99.35	99.50	99.70	101.33	20043	20.31	449	10358	51.68
ELGIEQUIP	EQ	27-Jun-2022	391.80	396.00	399.95	385.55	387.05	389.65	395.48	246126	973.37	9353	124457	50.57
ELGIRUBCO	EQ	27-Jun-2022	29.15	29.15	30.50	29.15	30.40	30.30	30.27	10757	3.26	105	9378	87.18
EMAMILTD	EQ	27-Jun-2022	401.25	403.40	417.45	402.60	416.60	415.75	412.25	177703	732.58	18767	99613	56.06
EMAMIPAP	EQ	27-Jun-2022	130.95	134.00	142.90	134.00	138.50	137.05	137.38	20199	27.75	806	8273	40.96
EMAMIREAL	EQ	27-Jun-2022	61.90	64.40	64.40	62.55	62.65	62.95	63.31	20842	13.19	338	11877	56.99
EMBASSY	RR	27-Jun-2022	368.38	368.32	371.00	367.00	367.27	367.78	368.21	376124	1384.92	6888	326049	86.69
EMKAY	EQ	27-Jun-2022	65.75	67.90	69.80	66.35	66.80	67.70	68.48	37701	25.82	784	19507	51.74
EMKAYTOOLS	SM	27-Jun-2022	217.95	225.00	228.00	225.00	228.00	228.00	227.00	1800	4.09	3	1800	100.00
EMMBI	EQ	27-Jun-2022	79.60	81.55	82.70	79.60	81.95	80.30	81.04	14727	11.94	552	10218	69.38
EMUDHRA	EQ	27-Jun-2022	239.45	240.10	243.40	238.00	238.55	239.50	241.42	31530	76.12	1642	17434	55.29
ENDURANCE	EQ	27-Jun-2022	1348.50	1360.05	1375.55	1326.75	1352.00	1353.45	1349.92	64383	869.12	8600	19935	30.96
ENERGYDEV	EQ	27-Jun-2022	14.90	15.45	15.50	14.70	14.80	14.95	15.10	44260	6.68	267	23558	53.23
ENGINERSIN	EQ	27-Jun-2022	57.75	58.70	58.70	57.55	57.80	57.80	58.11	643276	373.79	7432	435146	67.65
ENIL	EQ	27-Jun-2022	172.65	180.00	180.00	172.10	176.00	175.40	175.62	6503	11.42	269	3638	55.94
EPL	EQ	27-Jun-2022	151.25	153.00	153.75	151.50	153.00	153.00	152.84	131734	201.34	8681	94586	71.80
EQUIPPP	BE	27-Jun-2022	51.00	50.00	53.00	48.50	52.00	51.15	50.01	3798	1.90	97	-	-
EQUITAS	EQ	27-Jun-2022	83.10	84.00	85.35	83.85	84.10	84.75	84.31	374220	315.49	4311	222174	59.37
EQUITASBNK	EQ	27-Jun-2022	39.25	40.00	40.00	39.10	39.65	39.45	39.35	435448	171.34	4979	284968	65.44
ERFLNCDI	N3	27-Jun-2022	995.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	2	5	50.00
ERFLNCDI	N5	27-Jun-2022	881.11	882.01	882.01	882.00	882.00	882.00	882.00	125	1.10	2	125	100.00
ERFLNCDI	N6	27-Jun-2022	895.00	890.05	890.05	890.00	890.00	890.00	890.01	80	0.71	3	80	100.00
ERIS	EQ	27-Jun-2022	656.90	658.00	663.45	648.00	652.00	654.60	653.76	12276	80.26	1874	6984	56.89
EROSMEDIA	EQ	27-Jun-2022	23.45	23.60	24.25	23.05	23.35	23.35	23.79	219470	52.21	1191	149564	68.15
ESABINDIA	EQ	27-Jun-2022	3491.65	3523.00	3538.00	3457.00	3462.50	3474.10	3500.68	2088	73.09	758	899	43.06
ESCORTS	EQ	27-Jun-2022	1520.05	1532.00	1548.70	1522.20	1547.05	1544.90	1538.20	296882	4566.63	10820	133499	44.97
ESSARSHPNG	EQ	27-Jun-2022	7.10	7.20	7.20	6.90	7.00	7.00	7.08	139102	9.84	385	88928	63.93
ESSENTIA	EQ	27-Jun-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	50	0.00	1	50	100.00
ESTER	EQ	27-Jun-2022	122.35	126.00	126.00	122.00	123.65	123.35	124.14	60971	75.69	2258	29500	48.38
ETHOSLTD	EQ	27-Jun-2022	799.35	793.00	821.00	793.00	815.15	809.95	806.08	29224	235.57	3140	21006	71.88
EUROBOND	SM	27-Jun-2022	96.00	98.10	98.30	98.10	98.30	98.30	98.20	4000	3.93	2	4000	100.00
EVEREADY	EQ	27-Jun-2022	294.35	297.25	298.90	292.10	293.60	294.55	293.77	120138	352.93	4104	83673	69.65
EVERESTIND	EQ	27-Jun-2022	516.00	528.40	534.40	520.25	522.10	524.50	527.12	23324	122.94	3012	11026	47.27
EXCEL	EQ	27-Jun-2022	6.20	6.20	6.50	6.20	6.50	6.50	6.48	66759	4.33	129	60393	90.46
EXCELINDUS	EQ	27-Jun-2022	1200.35	1221.50	1227.85	1185.10	1188.10	1198.70	1212.64	15787	191.44	2595	6568	41.60
EXIDEIND	EQ	27-Jun-2022	137.10	138.75	140.00	137.30	139.35	139.05	138.47	1989026	2754.12	16036	916114	46.06
EXPLEOSOL	EQ	27-Jun-2022	1282.20	1285.05	1327.35	1285.05	1313.60	1308.55	1313.49	6803	89.36	968	3796	55.80
EXXARO	EQ	27-Jun-2022	108.45	110.00	110.00	107.20	109.80	108.70	108.70	14059	15.28	656	6362	45.25
FACT	EQ	27-Jun-2022	96.50	97.95	99.85	97.50	98.00	98.40	98.74	193800	191.35	3347	80603	41.59
FAIRCHEMOR	EQ	27-Jun-2022	1382.55	1409.00	1547.65	1390.50	1517.00	1507.60	1486.84	24784	368.50	6637	6135	24.75
FCL	EQ	27-Jun-2022	172.85	175.40	185.00	174.20	180.90	180.30	181.07	552954	1001.25	5977	192038	34.73
FCONSUMER	EQ	27-Jun-2022	2.00	2.10	2.10	2.00	2.05	2.05	2.05	10224937	210.12	9645	5573059	54.50
FCSSOFT	EQ	27-Jun-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	561929	16.86	508	561929	100.00
FDC	EQ	27-Jun-2022	232.00	233.50	236.65	233.20	235.80	235.05	234.96	208007	488.73	8359	176814	85.00
FEDERALBNK	EQ	27-Jun-2022	89.35	90.75	92.00	90.15	91.10	91.05	91.21	8739342	7971.31	27587	2168204	24.81
FEL	EQ	27-Jun-2022	3.00	3.15	3.15	2.90	3.00	2.95	3.06	2096190	64.09	2423	953545	45.49
FELDVR	EQ	27-Jun-2022	7.95	8.30	8.30	7.60	7.60	7.60	7.79	73626	5.73	242	46781	63.54
FIBERWEB	EQ	27-Jun-2022	35.50	36.15	36.65	35.25	35.60	35.45	35.83	44048	15.78	523	34528	78.39
FIDEL	SM	27-Jun-2022	60.70	61.15	62.15	57.10	57.20	57.15	59.09	84000	49.64	27	63000	75.00
FIEMIND	EQ	27-Jun-2022	1224.40	1238.00	1317.25	1225.40	1269.00	1262.60	1278.82	353913	4525.90	26154	101111	28.57
FILATEX	EQ	27-Jun-2022	94.05	95.95	97.60	95.20	95.45	95.70	96.53	367609	354.84	7088	222217	60.45
FILDF2GP	MF	27-Jun-2022	0.80	0.88	0.88	0.88	0.88	0.88	0.88	500	0.00	1	500	100.00
FINCABLES	EQ	27-Jun-2022	376.35	383.85	389.50	377.50	385.00	386.40	383.87	241693	927.79	8692	62111	25.70
FINEORG	EQ	27-Jun-2022	4765.65	4805.00	4890.00	4775.00	4785.00	4807.00	4817.31	71444	3441.68	11226	43114	60.35
FINOPB	EQ	27-Jun-2022	233.50	235.05	240.05	234.20	236.70	237.45	238.04	14591	34.73	1050	6465	44.31
FINPIPE	EQ	27-Jun-2022	138.60	141.35	141.45	138.25	138.60	139.25	139.55	166702	232.63	6365	83462	50.07
FLEXITUFF	EQ	27-Jun-2022	24.30	25.30	25.50	23.50	25.30	25.45	25.17	23999	6.04	101	15747	65.62
FLFL	BE	27-Jun-2022	19.40	19.00	20.00	18.45	18.45	18.45	19.12	156788	29.97	586	-	-
FLUOROCHEM	EQ	27-Jun-2022	2704.05	2764.00	2799.00	2724.35	2756.00	2756.80	2761.34	33718	931.07	5474	19337	57.35
FMGOETZE	EQ	27-Jun-2022	275.00	275.00	277.70	275.00	275.10	275.80	276.02	10628	29.33	321	6472	60.90
FMNL	EQ	27-Jun-2022	4.85	5.05	5.05	4.75	4.90	4.85	4.92	182520	8.98	419	108866	59.65
FOCUS	EQ	27-Jun-2022	102.65	102.65	107.40	100.00	107.25	105.60	103.99	8547	8.89	123	4652	54.43
FOODSIN	EQ	27-Jun-2022	69.05	70.20	72.70	69.05	69.55	70.15	70.14	15678	11.00	284	10455	66.69
FORCEMOT	EQ	27-Jun-2022	938.00	947.65	951.00	932.15	938.00	936.45	942.23	27432	258.47	2448	19615	71.50
FORTIS	EQ	27-Jun-2022	235.90	236.55	237.50	229.20	230.00	230.50	231.29	605467	1400.38	11887	357622	59.07
FOSECOIND	EQ	27-Jun-2022	1557.15	1589.00	1621.00	1544.35	1598.80	1589.55	1598.80	8558	136.83	1028	3417	39.93
FRETAIL	EQ	27-Jun-2022	7.20	7.50	7.55	6.85	6.85	6.85	7.04	21138231	1489.04	10496	8180494	38.70
FSC	BE	27-Jun-2022	33.65	32.55	34.40	32.00	32.00	32.00	32.56	78805	25.66	399	-	-
FSL	EQ	27-Jun-2022	100.00	101.40	105.85	101.35	104.70	104.90	104.37	5009202	5228.05	24399	699095	13.96
GABRIEL	EQ	27-Jun-2022	119.25	123.35	128.85	121.00	127.50	127.50	126.41	1585876	2004.77	21412	569288	35.90
GAEL	EQ	27-Jun-2022	256.25	258.60	286.70	253.40	277.80	277.45	277.26	1961611	5438.75	44450	299077	15.25
GAIL	EQ	27-Jun-2022	132.45	134.00	135.10	132.25	134.60	134.65	134.04	6840302	9168.45	33928	2043937	29.88
GAL	EQ	27-Jun-2022	3.30	3.45	3.45	3.20	3.40	3.40	3.33	428177	14.25	357	260599	60.86
GALAXYSURF	EQ	27-Jun-2022	2896.35	2890.05	2954.00	2865.20	2909.70	2901.75	2933.98	109809	3221.77	3202	104485	95.15
GALLANTT	EQ	27-Jun-2022	67.10	68.40	70.00	68.05	69.15	68.60	69.05	22919	15.83	457	11821	51.58
GANDHITUBE	EQ	27-Jun-2022	346.70	353.55	412.80	353.55	370.55	371.40	383.92	39812	152.85	2550	11082	27.84
GANECOS	EQ	27-Jun-2022	555.40	559.75	603.00	559.00	600.00	585.05	584.40	139140	813.14	7178	76512	54.99
GANESHBE	EQ	27-Jun-2022	114.30	114.50	116.65	112.15	114.45	113.50	114.91	109991	126.39	1935	78817	71.66
GANESHHOUC	EQ	27-Jun-2022	258.20	264.50	267.00	258.00	264.95	262.45	262.77	27374	71.93	591	16661	60.86
GANGAFORGE	EQ	27-Jun-2022	5.60	5.80	5.85	5.60	5.85	5.85	5.81	126285	7.34	305	114049	90.31
GANGESSECU	EQ	27-Jun-2022	110.10	109.70	112.25	105.35	107.15	106.45	108.47	3814	4.14	178	1843	48.32
GANGOTRI	BE	27-Jun-2022	1.05	1.05	1.05	1.00	1.00	1.00	1.04	3034	0.03	18	-	-
GARFIBRES	EQ	27-Jun-2022	2931.00	2989.55	2989.55	2844.00	2915.00	2918.60	2884.12	21539	621.21	6797	10968	50.92
GATEWAY	EQ	27-Jun-2022	67.45	68.00	69.30	67.00	67.35	67.70	68.00	193552	131.61	1282	148872	76.92
GATI	EQ	27-Jun-2022	135.00	137.65	138.30	136.40	137.55	137.80	137.62	171201	235.61	3559	77106	45.04
GAYAHWS	BE	27-Jun-2022	1.00	0.95	0.95	0.95	0.95	0.95	0.95	7801	0.07	9	-	-
GAYAPROJ	EQ	27-Jun-2022	19.05	19.75	19.75	18.25	18.75	18.80	18.87	1957738	369.37	3846	784626	40.08
GEECEE	EQ	27-Jun-2022	123.00	123.15	129.05	121.85	128.00	127.70	125.77	7786	9.79	412	5030	64.60
GEEKAYWIRE	EQ	27-Jun-2022	74.55	75.60	77.50	73.70	77.00	76.35	76.30	12640	9.64	406	8692	68.77
GENCON	EQ	27-Jun-2022	31.80	32.35	32.40	31.55	32.10	32.05	32.07	5371	1.72	86	3490	64.98
GENESYS	BE	27-Jun-2022	519.75	494.10	545.00	494.10	537.00	535.95	529.33	13093	69.31	253	-	-
GENUSPAPER	EQ	27-Jun-2022	14.95	14.90	15.65	14.90	15.65	15.65	15.39	139152	21.42	593	79902	57.42
GENUSPOWER	EQ	27-Jun-2022	75.25	76.40	78.60	76.30	76.60	76.75	77.38	401281	310.50	4814	109405	27.26
GEOJITFSL	EQ	27-Jun-2022	51.40	53.75	53.80	52.00	53.10	53.05	52.94	454670	240.70	4941	265427	58.38
GEPIL	EQ	27-Jun-2022	136.95	138.00	139.65	134.85	135.05	136.10	137.38	28473	39.12	1380	15241	53.53
GESHIP	EQ	27-Jun-2022	370.30	375.50	377.00	360.05	365.05	365.15	364.53	561397	2046.48	17250	450204	80.19
GET&D	EQ	27-Jun-2022	98.55	99.45	101.80	98.60	98.90	99.40	99.81	24716	24.67	489	14082	56.98
GFLLIMITED	EQ	27-Jun-2022	65.35	66.00	66.85	64.55	65.00	65.10	65.70	15711	10.32	279	8460	53.85
GFSTEELS	BE	27-Jun-2022	3.05	3.05	3.05	3.05	3.05	3.05	3.05	250	0.01	2	-	-
GHCL	EQ	27-Jun-2022	551.35	564.50	584.90	561.35	580.00	576.55	573.82	369884	2122.47	13857	90430	24.45
GICHSGFIN	EQ	27-Jun-2022	120.40	120.75	124.15	119.00	121.55	121.20	121.23	70369	85.31	1717	31160	44.28
GICL	SM	27-Jun-2022	70.15	70.15	73.65	70.15	73.65	72.75	72.31	45000	32.54	6	45000	100.00
GICRE	EQ	27-Jun-2022	115.90	117.00	117.65	113.00	114.05	113.70	114.63	179619	205.89	4842	88263	49.14
GILLANDERS	EQ	27-Jun-2022	62.70	65.00	65.00	61.10	62.75	62.15	62.74	1616	1.01	74	671	41.52
GILLETTE	EQ	27-Jun-2022	4980.00	5010.00	5019.00	4910.00	4970.00	4960.85	4969.79	8864	440.52	832	7524	84.88
GILT5YBEES	EQ	27-Jun-2022	48.40	48.86	48.86	48.47	48.77	48.79	48.72	29865	14.55	234	20981	70.25
GINNIFILA	EQ	27-Jun-2022	36.45	37.70	39.15	37.20	39.10	38.80	38.34	130680	50.10	1009	94459	72.28
GIPCL	EQ	27-Jun-2022	74.60	75.25	76.25	74.85	76.20	76.05	75.69	86141	65.20	1761	45830	53.20
GISOLUTION	BE	27-Jun-2022	4.25	4.25	4.25	4.25	4.25	4.25	4.25	115	0.00	3	-	-
GKWLIMITED	EQ	27-Jun-2022	529.05	536.95	544.40	530.85	538.00	536.65	538.98	812	4.38	27	775	95.44
GLAND	EQ	27-Jun-2022	2643.65	2670.00	2680.05	2621.05	2660.00	2659.05	2648.79	169860	4499.23	24022	98204	57.81
GLAXO	EQ	27-Jun-2022	1499.80	1505.00	1517.00	1496.00	1500.00	1499.00	1503.45	32009	481.24	2958	24432	76.33
GLENMARK	EQ	27-Jun-2022	384.15	385.30	391.40	384.30	384.50	385.80	387.80	435249	1687.89	10809	61672	14.17
GLFL	EQ	27-Jun-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	25	0.00	1	25	100.00
GLOBAL	BE	27-Jun-2022	127.15	133.50	133.50	126.00	133.50	133.50	132.54	29450	39.03	321	-	-
GLOBALVECT	EQ	27-Jun-2022	42.30	42.30	44.35	40.35	43.00	43.05	42.88	9264	3.97	166	5655	61.04
GLOBE	EQ	27-Jun-2022	6.95	7.10	7.55	7.00	7.10	7.05	7.25	1449910	105.08	1272	387205	26.71
GLOBUSSPR	EQ	27-Jun-2022	923.15	936.00	949.90	934.10	936.00	937.35	940.77	45869	431.52	4103	19693	42.93
GLS	EQ	27-Jun-2022	440.50	446.00	446.00	440.05	442.00	443.95	442.50	19302	85.41	1741	11201	58.03
GMBREW	EQ	27-Jun-2022	553.25	553.70	585.00	553.70	584.00	578.90	571.01	14859	84.85	1041	7930	53.37
GMDCLTD	EQ	27-Jun-2022	132.85	135.65	137.15	133.60	134.85	134.90	134.98	1549158	2091.03	9618	481487	31.08
GMMPFAUDLR	EQ	27-Jun-2022	4047.60	4080.25	4222.75	4080.25	4149.00	4145.35	4155.79	19865	825.55	5411	9631	48.48
GMRINFRA	EQ	27-Jun-2022	34.80	35.25	35.50	34.55	34.85	34.90	34.97	3693611	1291.81	37117	547915	14.83
GMRP&UI	EQ	27-Jun-2022	22.10	23.20	23.20	21.00	21.00	21.10	22.23	825812	183.57	5250	555315	67.24
GNA	EQ	27-Jun-2022	523.55	531.45	533.45	503.00	505.00	508.05	518.17	42300	219.18	2884	25237	59.66
GNFC	EQ	27-Jun-2022	581.95	591.00	617.80	587.70	607.85	608.25	609.65	3530592	21524.16	70008	434391	12.30
GOACARBON	EQ	27-Jun-2022	363.90	375.50	385.00	370.70	374.00	373.50	376.73	50278	189.41	3382	20109	40.00
GOCLCORP	EQ	27-Jun-2022	230.15	234.75	275.90	232.25	271.90	272.50	261.25	65009	169.83	1583	27604	42.46
GOCOLORS	EQ	27-Jun-2022	1000.75	1000.75	1017.00	989.20	998.00	998.80	1000.21	19291	192.95	2695	6805	35.28
GODFRYPHLP	EQ	27-Jun-2022	1044.00	1052.00	1062.00	1046.60	1055.00	1052.95	1054.07	10260	108.15	2260	4691	45.72
GODHA	EQ	27-Jun-2022	8.70	8.70	8.85	8.30	8.30	8.30	8.60	741398	63.78	971	552729	74.55
GODREJAGRO	EQ	27-Jun-2022	497.55	500.60	506.45	500.15	504.00	504.95	503.55	55329	278.61	3273	25307	45.74
GODREJCP	EQ	27-Jun-2022	794.55	800.00	808.45	792.40	798.40	797.25	800.66	1040251	8328.88	40780	415456	39.94
GODREJIND	EQ	27-Jun-2022	425.65	430.00	431.80	425.60	429.00	428.95	428.70	35564	152.46	3284	18211	51.21
GODREJPROP	EQ	27-Jun-2022	1200.25	1221.90	1229.65	1205.45	1211.00	1211.30	1216.78	533924	6496.68	28097	176028	32.97
GOENKA	BZ	27-Jun-2022	1.70	1.75	1.75	1.70	1.75	1.75	1.73	119280	2.06	241	-	-
GOKEX	EQ	27-Jun-2022	355.40	362.85	365.45	355.35	360.50	359.85	360.09	284567	1024.70	17962	116021	40.77
GOKUL	EQ	27-Jun-2022	30.05	30.65	31.30	30.25	30.90	30.80	30.85	145450	44.88	2270	55455	38.13
GOKULAGRO	EQ	27-Jun-2022	89.85	94.30	94.30	92.60	94.30	94.30	94.05	24721	23.25	343	19692	79.66
GOLDBEES	EQ	27-Jun-2022	43.66	43.97	43.97	43.62	43.88	43.87	43.84	3381786	1482.70	23854	2747236	81.24
GOLDENTOBC	BE	27-Jun-2022	81.70	85.50	85.50	78.65	82.75	82.75	81.91	2755	2.26	98	-	-
GOLDIAM	EQ	27-Jun-2022	133.25	134.10	143.85	134.10	142.80	142.75	140.72	256954	361.58	4511	134919	52.51
GOLDSHARE	EQ	27-Jun-2022	43.80	43.65	43.90	43.40	43.85	43.80	43.75	37255	16.30	373	29042	77.95
GOLDTECH	EQ	27-Jun-2022	45.25	47.50	47.50	45.20	46.50	45.90	46.92	46529	21.83	450	23289	50.05
GOODLUCK	EQ	27-Jun-2022	283.60	285.10	287.30	281.25	285.00	284.00	284.06	27581	78.35	861	15952	57.84
GOODYEAR	EQ	27-Jun-2022	1014.95	1029.00	1034.65	1022.10	1030.00	1029.55	1029.07	22035	226.75	2336	13063	59.28
GPIL	EQ	27-Jun-2022	251.45	256.00	265.00	254.65	262.70	262.75	260.18	285459	742.71	4811	169694	59.45
GPPL	EQ	27-Jun-2022	72.50	74.00	74.45	73.10	73.90	74.00	74.03	294599	218.08	6978	195149	66.24
GPTINFRA	EQ	27-Jun-2022	82.45	83.70	85.30	77.50	78.50	78.85	80.90	75761	61.29	1878	43706	57.69
GRANULES	EQ	27-Jun-2022	256.75	260.00	270.95	256.75	267.30	268.15	266.46	1963275	5231.35	21992	458876	23.37
GRAPHITE	EQ	27-Jun-2022	382.30	385.95	398.15	385.95	388.45	389.75	391.93	459086	1799.28	13376	108293	23.59
GRASIM	EQ	27-Jun-2022	1323.25	1340.00	1355.30	1332.00	1348.60	1349.30	1348.17	1122967	15139.46	60776	483159	43.03
GRAUWEIL	EQ	27-Jun-2022	58.55	59.10	59.65	58.15	59.00	58.90	59.07	186853	110.37	1526	78723	42.13
GRAVITA	EQ	27-Jun-2022	258.00	260.10	270.90	260.10	270.90	270.90	267.83	37026	99.17	875	25909	69.98
GREAVESCOT	EQ	27-Jun-2022	150.10	152.30	154.40	150.65	151.20	151.80	152.47	1103258	1682.19	14668	294259	26.67
GREENLAM	EQ	27-Jun-2022	327.70	332.60	334.00	325.25	328.05	330.35	330.08	27670	91.33	3262	10004	36.15
GREENPANEL	EQ	27-Jun-2022	430.00	435.00	438.45	425.00	430.00	427.90	431.28	159659	688.57	10559	107100	67.08
GREENPLY	EQ	27-Jun-2022	171.90	175.00	179.00	172.00	172.90	173.70	173.53	109067	189.26	4691	78692	72.15
GREENPOWER	EQ	27-Jun-2022	7.50	7.85	7.85	7.85	7.85	7.85	7.85	163475	12.83	446	163475	100.00
GRINDWELL	EQ	27-Jun-2022	1516.85	1534.90	1590.60	1524.90	1573.35	1573.80	1529.92	191219	2925.49	3943	171334	89.60
GRINFRA	EQ	27-Jun-2022	1093.15	1109.55	1110.00	1091.10	1100.00	1101.50	1101.12	14065	154.87	2501	8392	59.67
GROBTEA	EQ	27-Jun-2022	842.80	848.00	860.00	820.00	846.00	834.30	835.39	160	1.34	38	41	25.63
GRPLTD	EQ	27-Jun-2022	1310.55	1313.00	1349.00	1283.15	1342.00	1314.45	1317.00	1073	14.13	275	418	38.96
GRSE	EQ	27-Jun-2022	229.85	233.65	234.00	224.05	226.90	225.70	229.46	193903	444.93	6113	78531	40.50
GRWRHITECH	EQ	27-Jun-2022	678.00	690.00	692.35	678.00	684.15	681.40	687.29	3565	24.50	418	2375	66.62
GSCLCEMENT	EQ	27-Jun-2022	30.40	30.85	34.90	30.50	33.00	33.15	33.30	210866	70.21	2346	73955	35.07
GSFC	EQ	27-Jun-2022	138.30	139.00	143.70	138.85	140.00	140.60	141.22	2007344	2834.81	25790	630837	31.43
GSPL	EQ	27-Jun-2022	214.90	216.60	218.70	215.45	215.90	216.70	217.17	337717	733.43	8504	161356	47.78
GSS	EQ	27-Jun-2022	215.30	215.30	218.95	215.00	215.40	215.40	215.45	106614	229.70	271	72700	68.19
GSTL	SM	27-Jun-2022	91.05	95.60	95.60	95.60	95.60	95.60	95.60	20000	19.12	4	20000	100.00
GTL	EQ	27-Jun-2022	8.80	9.00	9.15	8.85	9.15	9.05	9.06	560721	50.80	1306	348072	62.08
GTLINFRA	EQ	27-Jun-2022	1.20	1.20	1.25	1.15	1.20	1.15	1.18	76909428	904.11	37141	40114764	52.16
GTPL	EQ	27-Jun-2022	143.15	146.50	147.30	144.00	144.90	145.10	145.83	10164	14.82	773	7979	78.50
GUFICBIO	EQ	27-Jun-2022	222.35	225.50	235.50	225.50	235.50	232.85	229.97	182882	420.58	3816	124789	68.23
GUJALKALI	EQ	27-Jun-2022	673.60	685.00	696.00	678.00	682.85	683.90	685.84	371310	2546.60	12772	119866	32.28
GUJAPOLLO	EQ	27-Jun-2022	197.25	210.00	215.00	200.00	200.00	205.65	209.64	36891	77.34	652	25795	69.92
GUJGASLTD	EQ	27-Jun-2022	420.55	424.50	429.65	421.55	425.00	425.80	425.90	1286655	5479.83	16621	320328	24.90
GUJRAFFIA	BE	27-Jun-2022	29.15	30.00	30.60	29.40	30.60	29.60	30.13	1748	0.53	16	-	-
GULFOILLUB	EQ	27-Jun-2022	399.95	401.95	409.90	400.50	408.90	408.25	405.46	11608	47.07	892	7629	65.72
GULFPETRO	EQ	27-Jun-2022	44.50	45.00	45.20	44.10	44.90	44.50	44.81	22275	9.98	484	14097	63.29
GULPOLY	EQ	27-Jun-2022	228.65	235.00	240.05	235.00	240.05	240.05	238.96	25238	60.31	336	21074	83.50
HAL	EQ	27-Jun-2022	1796.30	1820.95	1824.75	1797.00	1809.00	1808.50	1812.62	363975	6597.48	17817	116941	32.13
HAPPSTMNDS	EQ	27-Jun-2022	868.60	884.15	889.00	875.00	878.00	877.65	880.95	205136	1807.14	14597	72818	35.50
HARDWYN	EQ	27-Jun-2022	230.20	240.90	240.90	226.00	230.00	230.00	230.54	4052	9.34	166	2745	67.74
HARIOMPIPE	EQ	27-Jun-2022	191.55	190.60	198.60	190.60	194.10	195.70	196.33	94061	184.67	2956	60468	64.29
HARRMALAYA	EQ	27-Jun-2022	137.80	139.55	144.75	138.50	141.85	141.40	141.51	39988	56.59	1294	14925	37.32
HATHWAY	EQ	27-Jun-2022	16.60	16.90	16.90	16.60	16.80	16.70	16.73	614398	102.76	2362	296681	48.29
HATSUN	EQ	27-Jun-2022	895.35	899.00	924.95	895.40	918.00	920.70	908.28	19045	172.98	2628	10434	54.79
HAVELLS	EQ	27-Jun-2022	1106.85	1116.55	1119.95	1097.00	1101.00	1102.40	1104.76	691858	7643.37	35222	342271	49.47
HAVISHA	BE	27-Jun-2022	2.15	2.20	2.25	2.15	2.25	2.25	2.21	29242	0.65	60	-	-
HBANKETF	EQ	27-Jun-2022	337.96	341.07	343.42	339.05	340.75	340.48	340.11	4478	15.23	94	3460	77.27
HBLPOWER	EQ	27-Jun-2022	87.30	89.00	92.20	87.30	91.05	91.20	90.02	4360226	3925.19	19505	899426	20.63
HBSL	EQ	27-Jun-2022	39.65	40.00	40.00	38.50	39.90	39.75	39.53	3846	1.52	149	2979	77.46
HCC	EQ	27-Jun-2022	12.70	12.95	13.15	12.40	12.40	12.50	12.72	4249240	540.30	3936	2068528	48.68
HCG	EQ	27-Jun-2022	296.65	300.00	304.90	293.85	296.15	295.30	302.09	1093594	3303.59	11804	547210	50.04
HCL-INSYS	EQ	27-Jun-2022	15.80	15.90	16.90	15.90	16.25	16.25	16.46	306767	50.48	1495	182018	59.33
HCLTECH	EQ	27-Jun-2022	966.70	986.15	1006.80	984.20	992.80	992.35	997.71	3626024	36177.08	102282	1497913	41.31
HDFC	EQ	27-Jun-2022	2189.00	2219.00	2221.00	2188.80	2192.90	2194.45	2201.63	2781655	61241.76	89673	1947497	70.01
HDFC	W3	27-Jun-2022	413.95	419.85	420.00	419.85	420.00	420.00	419.93	1200	5.04	2	1200	100.00
HDFCAMC	EQ	27-Jun-2022	1816.05	1813.00	1841.60	1751.50	1757.00	1757.95	1777.55	1285209	22845.29	61926	409619	31.87
HDFCBANK	EQ	27-Jun-2022	1353.80	1370.00	1376.00	1352.00	1355.90	1356.25	1362.63	4902082	66797.21	153532	2820551	57.54
HDFCLIFE	EQ	27-Jun-2022	561.45	564.25	572.50	556.60	558.90	558.00	561.66	2738127	15378.85	81084	1487199	54.31
HDFCMFGETF	EQ	27-Jun-2022	44.85	45.05	45.27	44.85	45.15	45.10	45.18	3550580	1604.01	1051	3423552	96.42
HDFCNIFETF	EQ	27-Jun-2022	169.38	171.80	172.20	170.50	170.87	170.86	171.15	45333	77.59	488	33159	73.15
HDFCSENETF	EQ	27-Jun-2022	571.81	580.98	580.98	573.00	576.00	576.44	576.91	4098	23.64	276	2140	52.22
HDIL	BZ	27-Jun-2022	5.75	5.50	5.50	5.50	5.50	5.50	5.50	54372	2.99	226	-	-
HEALTHY	EQ	27-Jun-2022	7.56	7.56	7.79	7.45	7.55	7.56	7.61	12937	0.98	410	11706	90.48
HECPROJECT	EQ	27-Jun-2022	26.30	26.35	26.50	24.10	25.60	25.25	25.26	5840	1.48	105	3126	53.53
HEG	EQ	27-Jun-2022	985.35	1000.00	1033.90	995.65	1020.10	1021.55	1017.17	143418	1458.80	12490	37362	26.05
HEIDELBERG	EQ	27-Jun-2022	172.60	174.90	175.55	172.90	175.00	175.00	174.98	449096	785.85	7545	428514	95.42
HEMIPROP	EQ	27-Jun-2022	105.00	107.90	108.00	105.90	106.35	106.70	106.88	399447	426.95	5296	128995	32.29
HERANBA	EQ	27-Jun-2022	541.80	541.00	549.75	541.00	542.10	543.55	545.53	10106	55.13	891	6055	59.91
HERCULES	EQ	27-Jun-2022	124.75	125.95	128.00	124.35	125.20	126.10	126.17	14257	17.99	570	8234	57.75
HERITGFOOD	EQ	27-Jun-2022	273.75	276.95	277.00	269.05	269.60	269.95	271.53	34970	94.95	3704	19371	55.39
HEROMOTOCO	EQ	27-Jun-2022	2759.95	2787.55	2809.00	2730.60	2760.00	2755.50	2774.66	1005184	27890.45	62768	342595	34.08
HESTERBIO	EQ	27-Jun-2022	2019.00	2029.10	2045.00	2015.95	2034.90	2031.55	2030.30	2385	48.42	310	1944	81.51
HEXATRADEX	EQ	27-Jun-2022	167.85	166.50	169.90	165.00	167.70	167.80	167.89	24568	41.25	383	20535	83.58
HFCL	EQ	27-Jun-2022	56.20	57.25	57.60	56.25	56.45	56.55	57.02	3461641	1973.69	14082	1420057	41.02
HGINFRA	EQ	27-Jun-2022	533.95	537.10	541.95	528.05	530.00	530.95	535.02	53018	283.66	4769	31884	60.14
HGS	EQ	27-Jun-2022	1065.95	1085.00	1103.00	1066.00	1081.05	1089.10	1090.91	150220	1638.76	6831	88228	58.73
HIKAL	EQ	27-Jun-2022	250.40	257.00	275.40	247.85	260.00	263.90	264.78	4519026	11965.50	47897	1799362	39.82
HIL	EQ	27-Jun-2022	3365.85	3436.00	3436.00	3375.00	3392.80	3379.05	3406.52	4595	156.53	1029	3182	69.25
HILTON	EQ	27-Jun-2022	30.75	32.10	32.25	31.95	32.25	32.25	32.16	22831	7.34	65	18284	80.08
HIMATSEIDE	EQ	27-Jun-2022	98.95	100.70	101.90	97.70	98.65	98.20	99.36	383940	381.50	6718	270132	70.36
HINDALCO	EQ	27-Jun-2022	322.30	331.50	338.00	326.35	329.00	329.95	332.85	15014176	49974.52	153024	3838928	25.57
HINDCOMPOS	EQ	27-Jun-2022	267.80	270.00	272.65	265.00	265.00	265.50	268.24	3675	9.86	293	1963	53.41
HINDCON	EQ	27-Jun-2022	54.15	54.25	55.55	54.25	55.20	54.65	54.74	6038	3.31	139	4270	70.72
HINDCOPPER	EQ	27-Jun-2022	85.25	88.00	88.65	86.60	86.85	87.25	87.47	4503170	3939.06	19890	730273	16.22
HINDMOTORS	BE	27-Jun-2022	18.90	19.80	19.80	19.80	19.80	19.80	19.80	332717	65.88	821	-	-
HINDNATGLS	BE	27-Jun-2022	15.20	14.45	14.45	14.45	14.45	14.45	14.45	4739	0.68	32	-	-
HINDOILEXP	EQ	27-Jun-2022	179.60	181.75	183.90	177.05	177.70	178.20	180.11	384828	693.13	6302	147001	38.20
HINDPETRO	EQ	27-Jun-2022	219.85	221.85	226.00	219.20	226.00	224.75	222.99	2677886	5971.31	24165	754444	28.17
HINDUNILVR	EQ	27-Jun-2022	2303.90	2315.85	2331.85	2298.05	2325.00	2320.65	2320.36	1450391	33654.33	69969	849680	58.58
HINDWAREAP	EQ	27-Jun-2022	290.20	292.10	298.80	273.95	282.00	283.15	291.02	72419	210.76	2094	37275	51.47
HINDZINC	EQ	27-Jun-2022	246.55	250.00	251.75	245.30	246.40	246.10	248.51	735020	1826.57	11747	337023	45.85
HIRECT	EQ	27-Jun-2022	176.20	173.50	182.50	173.50	182.00	181.70	178.62	11270	20.13	481	6417	56.94
HISARMETAL	EQ	27-Jun-2022	114.60	116.05	126.30	114.95	118.55	119.15	121.74	45173	54.99	1350	19209	42.52
HITECH	EQ	27-Jun-2022	417.45	424.65	500.90	424.60	500.90	500.90	479.20	119710	573.65	6362	38429	32.10
HITECHCORP	EQ	27-Jun-2022	226.20	227.00	234.90	227.00	232.00	233.45	231.37	4658	10.78	595	1924	41.31
HITECHGEAR	EQ	27-Jun-2022	178.55	182.05	187.80	176.20	186.60	183.75	182.49	4500	8.21	400	2228	49.51
HLEGLAS	EQ	27-Jun-2022	3284.40	3330.00	3362.05	3300.55	3302.10	3314.55	3324.14	3687	122.56	1408	2057	55.79
HLVLTD	EQ	27-Jun-2022	8.75	8.75	9.15	8.75	9.00	9.00	8.99	165922	14.91	283	119827	72.22
HMT	BZ	27-Jun-2022	23.65	24.50	24.50	23.00	23.90	23.85	23.53	6893	1.62	74	-	-
HMVL	EQ	27-Jun-2022	51.35	51.05	53.55	51.05	51.85	52.05	52.25	30972	16.18	411	14805	47.80
HNDFDS	EQ	27-Jun-2022	1729.95	1740.00	1778.00	1712.50	1712.50	1725.55	1746.93	2810	49.09	785	1388	49.40
HNGSNGBEES	EQ	27-Jun-2022	300.09	302.00	314.99	298.00	306.61	308.21	305.37	3622	11.06	290	2156	59.53
HOMEFIRST	EQ	27-Jun-2022	734.20	734.80	755.65	734.80	746.20	753.50	748.95	28487	213.35	4291	18654	65.48
HONAUT	EQ	27-Jun-2022	33819.10	34052.00	34768.40	33901.00	34719.85	34546.10	34298.39	3959	1357.87	1675	1640	41.42
HONDAPOWER	EQ	27-Jun-2022	1415.30	1460.00	1460.00	1400.00	1406.40	1410.85	1423.62	9946	141.59	2177	3452	34.71
HOTELRUGBY	BE	27-Jun-2022	5.00	5.00	5.00	5.00	5.00	5.00	5.00	20000	1.00	2	-	-
HOVS	EQ	27-Jun-2022	47.40	48.25	48.50	47.50	47.95	47.70	47.96	3292	1.58	79	1989	60.42
HPAL	EQ	27-Jun-2022	357.20	360.00	370.90	357.15	359.00	359.75	361.63	34767	125.73	2161	14259	41.01
HPL	EQ	27-Jun-2022	57.30	58.35	59.50	57.20	57.70	57.75	58.08	42357	24.60	1118	21241	50.15
HSCL	EQ	27-Jun-2022	59.50	61.40	61.60	59.85	60.40	60.20	60.66	2866933	1738.97	10571	845601	29.49
HTMEDIA	EQ	27-Jun-2022	19.95	20.30	20.75	19.70	19.80	19.80	19.93	349406	69.64	2910	225611	64.57
HUBTOWN	EQ	27-Jun-2022	54.50	55.40	57.20	54.95	57.20	57.20	56.70	42291	23.98	181	27349	64.67
HUDCO	EQ	27-Jun-2022	33.90	34.55	34.70	34.20	34.60	34.50	34.39	434475	149.43	2056	280760	64.62
HUDCO	N2	27-Jun-2022	1146.83	1146.83	1147.69	1140.00	1147.00	1147.00	1144.92	1196	13.69	16	984	82.27
HUDCO	N8	27-Jun-2022	1178.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1	0.01	1	1	100.00
HUDCO	N9	27-Jun-2022	1185.55	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	183	2.16	4	100	54.64
HUDCO	ND	27-Jun-2022	1227.00	1227.00	1230.00	1226.00	1230.00	1230.00	1226.25	301	3.69	5	300	99.67
HUDCO	NE	27-Jun-2022	1346.10	1359.99	1359.99	1359.99	1359.99	1359.99	1359.99	7	0.10	1	7	100.00
HUHTAMAKI	EQ	27-Jun-2022	162.70	165.05	170.75	165.05	168.30	168.10	168.44	69833	117.63	1901	39903	57.14
IBMFNIFTY	EQ	27-Jun-2022	164.04	168.96	174.90	165.00	169.80	168.82	168.36	583	0.98	77	225	38.59
IBREALEST	EQ	27-Jun-2022	65.40	66.45	66.75	65.50	65.75	65.95	66.01	4298856	2837.60	25234	1342055	31.22
IBUCCREDIT	NB	27-Jun-2022	900.00	891.01	891.01	891.00	891.00	891.00	891.00	70	0.62	5	70	100.00
IBULHSGFIN	EQ	27-Jun-2022	100.95	102.50	104.85	101.65	104.40	104.40	103.36	10149510	10490.11	53061	2731490	26.91
IBULHSGFIN	N8	27-Jun-2022	950.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
IBULHSGFIN	NA	27-Jun-2022	922.70	922.80	922.80	914.00	915.00	915.00	918.48	207	1.90	8	207	100.00
IBULHSGFIN	NQ	27-Jun-2022	937.14	959.90	959.90	959.90	959.90	959.90	959.90	5	0.05	1	5	100.00
IBULHSGFIN	YN	27-Jun-2022	1000.00	811.60	811.60	811.60	811.60	811.60	811.60	100	0.81	2	100	100.00
ICDSLTD	BE	27-Jun-2022	37.70	37.70	37.70	35.90	36.95	36.25	36.17	1475	0.53	27	-	-
ICEMAKE	EQ	27-Jun-2022	113.85	116.00	119.50	115.15	119.50	119.30	118.98	38527	45.84	384	33169	86.09
ICICI500	EQ	27-Jun-2022	22.19	22.19	24.20	21.64	22.30	22.42	22.46	1662498	373.47	550	1105634	66.50
ICICI5GSEC	EQ	27-Jun-2022	50.90	50.00	50.99	50.00	50.01	50.01	50.64	57	0.03	15	31	54.39
ICICIALPLV	EQ	27-Jun-2022	153.25	153.25	155.80	153.25	154.45	154.49	154.73	110340	170.73	564	107250	97.20
ICICIAUTO	EQ	27-Jun-2022	116.22	117.85	119.48	116.20	116.20	116.85	117.31	281770	330.54	594	135939	48.24
ICICIB22	EQ	27-Jun-2022	44.66	45.00	45.60	44.70	45.58	45.43	45.31	70044	31.74	1123	57637	82.29
ICICIBANK	EQ	27-Jun-2022	713.45	728.85	728.85	716.10	718.25	717.35	720.12	8285225	59663.57	136976	4845235	58.48
ICICIBANKN	EQ	27-Jun-2022	335.90	346.97	379.60	305.70	338.46	338.45	345.39	37349	129.00	246	1174	3.14
ICICIBANKP	EQ	27-Jun-2022	166.78	167.00	169.78	165.83	168.85	168.85	168.90	7210	12.18	128	5888	81.66
ICICICONSU	EQ	27-Jun-2022	67.58	67.60	68.48	67.60	68.00	68.00	68.06	1738	1.18	40	696	40.05
ICICIFMCG	EQ	27-Jun-2022	384.89	390.00	423.70	386.51	390.46	390.15	391.64	4270	16.72	206	2368	55.46
ICICIGI	EQ	27-Jun-2022	1120.35	1130.00	1146.00	1120.35	1135.65	1133.30	1132.05	411878	4662.68	21882	211587	51.37
ICICIGOLD	EQ	27-Jun-2022	44.88	44.85	45.17	44.85	44.97	45.14	45.10	326481	147.26	5285	281077	86.09
ICICILIQ	EQ	27-Jun-2022	999.99	1002.78	1199.20	994.50	999.99	999.99	1005.04	60972	612.79	241	47280	77.54
ICICILOVOL	EQ	27-Jun-2022	128.79	120.16	137.75	120.16	129.88	129.84	129.86	100836	130.95	1143	60481	59.98
ICICIM150	EQ	27-Jun-2022	101.10	102.90	103.00	101.52	102.63	102.71	102.68	11781	12.10	828	10687	90.71
ICICIMCAP	EQ	27-Jun-2022	92.44	91.50	95.98	87.20	93.30	93.29	93.30	3528	3.29	226	2170	61.51
ICICINF100	EQ	27-Jun-2022	172.96	176.98	176.98	173.05	175.00	174.79	175.00	8645	15.13	537	4808	55.62
ICICINIFTY	EQ	27-Jun-2022	170.13	170.05	172.50	170.05	171.77	171.49	171.98	127925	220.01	7479	62189	48.61
ICICINV20	EQ	27-Jun-2022	86.50	75.30	97.70	75.30	88.11	88.01	87.87	16199	14.23	1227	9534	58.86
ICICINXT50	EQ	27-Jun-2022	37.67	32.80	41.10	32.80	38.01	38.02	38.06	30821	11.73	1060	17828	57.84
ICICIPHARM	EQ	27-Jun-2022	75.99	74.09	76.90	74.09	76.00	76.08	76.53	2402	1.84	89	1824	75.94
ICICIPRULI	EQ	27-Jun-2022	492.85	503.00	503.00	490.00	492.00	494.65	495.93	1338752	6639.29	38753	744273	55.59
ICICISENSX	EQ	27-Jun-2022	576.98	585.00	585.90	580.00	580.06	583.21	583.38	2279	13.30	185	1458	63.98
ICICISILVE	EQ	27-Jun-2022	61.44	62.00	62.79	62.00	62.56	62.77	62.59	209264	130.97	517	173575	82.95
ICICITECH	EQ	27-Jun-2022	285.26	292.00	294.00	286.03	291.50	291.68	292.08	24393	71.25	492	10109	41.44
ICIL	EQ	27-Jun-2022	137.70	140.00	142.25	137.85	139.75	139.90	139.81	334389	467.52	7052	81673	24.42
ICRA	EQ	27-Jun-2022	3758.20	3707.00	3778.10	3691.00	3720.00	3718.70	3727.67	1672	62.33	227	1477	88.34
IDBI	EQ	27-Jun-2022	31.55	31.85	32.10	31.50	31.55	31.55	31.69	6526510	2067.96	10310	3186584	48.83
IDBIGOLD	EQ	27-Jun-2022	4645.05	4680.00	4698.00	4665.30	4685.00	4689.35	4684.03	12	0.56	6	10	83.33
IDEA	EQ	27-Jun-2022	8.75	8.85	9.05	8.65	8.90	8.85	8.87	99812575	8849.25	211847	31069888	31.13
IDFC	EQ	27-Jun-2022	48.90	49.50	50.15	48.90	49.35	49.40	49.53	6492855	3215.59	12425	1062693	16.37
IDFCFIRSTB	EQ	27-Jun-2022	31.00	31.60	32.40	31.30	32.15	32.10	31.88	35294191	11251.87	45965	6494740	18.40
IDFNIFTYET	EQ	27-Jun-2022	176.88	177.70	177.70	166.50	166.50	168.97	170.07	3409	5.80	142	1873	54.94
IEX	EQ	27-Jun-2022	174.10	176.00	177.35	174.65	175.05	174.90	175.98	3096200	5448.82	33716	1030544	33.28
IFBAGRO	EQ	27-Jun-2022	534.50	544.90	550.30	532.40	544.85	542.40	544.28	3512	19.12	340	1726	49.15
IFBIND	EQ	27-Jun-2022	874.10	876.20	934.75	876.20	915.00	917.95	918.77	67544	620.57	6386	14076	20.84
IFCI	EQ	27-Jun-2022	8.90	9.00	9.10	8.90	8.95	8.95	9.02	1519096	136.95	1818	755083	49.71
IFCI	NH	27-Jun-2022	1083.00	1083.00	1084.55	1083.00	1084.55	1084.55	1083.02	65	0.70	3	65	100.00
IFCI	NL	27-Jun-2022	1053.00	1049.00	1050.00	1049.00	1050.00	1050.00	1049.81	123	1.29	6	123	100.00
IFGLEXPOR	EQ	27-Jun-2022	255.35	260.00	266.00	260.00	261.90	263.25	263.16	5713	15.03	360	3684	64.48
IGARASHI	EQ	27-Jun-2022	280.00	284.20	294.30	282.50	286.20	287.90	289.59	81433	235.83	4322	26026	31.96
IGL	EQ	27-Jun-2022	369.40	368.90	371.95	362.65	363.00	364.20	367.18	1543990	5669.26	21409	632233	40.95
IGPL	EQ	27-Jun-2022	580.45	592.05	607.10	588.45	602.10	602.45	600.30	31077	186.56	3753	13600	43.76
IIFL	EQ	27-Jun-2022	323.95	327.00	327.00	315.00	318.55	318.40	321.74	361075	1161.71	8324	143009	39.61
IIFL	N4	27-Jun-2022	1016.00	1016.00	1021.80	1014.00	1021.80	1021.80	1015.72	125	1.27	5	100	80.00
IIFL	N5	27-Jun-2022	1054.00	1030.50	1030.50	1030.00	1030.00	1030.12	1030.13	100	1.03	2	100	100.00
IIFL	N6	27-Jun-2022	1010.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	25	0.25	2	25	100.00
IIFL	N9	27-Jun-2022	995.03	1005.00	1009.99	1003.00	1005.00	1005.00	1004.80	569	5.72	7	569	100.00
IIFL	NC	27-Jun-2022	1020.00	1000.00	1020.00	1000.00	1020.00	1020.00	1014.55	55	0.56	3	55	100.00
IIFL	NE	27-Jun-2022	989.95	989.95	989.95	985.00	989.95	989.95	989.64	713	7.06	6	713	100.00
IIFL	NF	27-Jun-2022	983.58	985.00	985.99	978.03	983.00	982.90	984.08	824	8.11	16	801	97.21
IIFL	NG	27-Jun-2022	981.81	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	3	0.03	1	3	100.00
IIFL	NL	27-Jun-2022	934.69	938.00	939.00	932.00	933.20	932.97	933.35	2483	23.18	59	2177	87.68
IIFL	NN	27-Jun-2022	951.00	980.00	980.00	980.00	980.00	980.00	980.00	25	0.25	1	25	100.00
IIFLSEC	EQ	27-Jun-2022	69.25	70.80	71.35	68.75	69.45	69.15	70.08	89225	62.53	2277	44212	49.55
IIFLWAM	EQ	27-Jun-2022	1371.60	1371.60	1454.00	1371.60	1451.20	1433.60	1421.43	50718	720.92	3358	37780	74.49
IIHFL	N4	27-Jun-2022	1025.00	1030.00	1030.00	1024.00	1024.25	1024.25	1025.26	248	2.54	8	223	89.92
IIHFL	N5	27-Jun-2022	977.00	977.01	990.00	977.01	985.00	984.48	984.99	2988	29.43	37	2878	96.32
IIHFL	N6	27-Jun-2022	971.00	1018.35	1018.45	1018.35	1018.45	1018.40	1018.41	94	0.96	4	69	73.40
IIHFL	N7	27-Jun-2022	989.65	992.60	992.60	991.60	991.60	991.60	991.85	12	0.12	4	12	100.00
IIHFL	N9	27-Jun-2022	922.00	922.00	925.00	922.00	925.00	925.00	922.00	943	8.69	9	943	100.00
IIHFL	NC	27-Jun-2022	921.10	917.00	917.00	917.00	917.00	917.00	917.00	65	0.60	3	65	100.00
IIHFL	NE	27-Jun-2022	922.00	974.80	974.80	974.80	974.80	974.80	974.80	10	0.10	1	10	100.00
IITL	EQ	27-Jun-2022	96.70	92.55	101.50	92.55	100.85	100.85	98.80	357	0.35	24	235	65.83
IL&FSENGG	BZ	27-Jun-2022	11.40	11.90	11.95	11.40	11.95	11.95	11.89	45248	5.38	45	-	-
IL&FSTRANS	BZ	27-Jun-2022	4.35	4.50	4.50	4.30	4.40	4.40	4.37	17473	0.76	50	-	-
IMAGICAA	EQ	27-Jun-2022	15.75	17.30	17.30	17.30	17.30	17.30	17.30	223379	38.64	258	223379	100.00
IMFA	EQ	27-Jun-2022	250.55	255.55	269.00	253.20	259.85	260.10	262.66	126028	331.02	5907	60824	48.26
IMPAL	EQ	27-Jun-2022	785.95	785.90	785.90	760.00	765.00	767.15	769.27	2003	15.41	237	1399	69.85
IMPEXFERRO	BE	27-Jun-2022	9.85	10.20	10.30	9.40	9.40	9.40	9.79	801752	78.51	1012	-	-
INCREDIBLE	EQ	27-Jun-2022	19.55	19.55	20.25	19.55	19.80	19.80	20.07	2695	0.54	44	2390	88.68
INDBANK	EQ	27-Jun-2022	19.10	19.40	19.95	18.85	19.40	19.25	19.40	92659	17.98	797	42880	46.28
INDHOTEL	EQ	27-Jun-2022	226.90	229.80	230.00	224.95	226.85	225.95	227.73	4086963	9307.35	42336	2041469	49.95
INDIACEM	EQ	27-Jun-2022	158.10	160.00	160.40	157.25	158.65	158.75	158.90	839623	1334.15	5798	150048	17.87
INDIAGLYCO	EQ	27-Jun-2022	676.85	683.00	705.00	683.00	693.50	693.05	696.67	84248	586.93	5370	34103	40.48
INDIAMART	EQ	27-Jun-2022	4140.60	4200.00	4237.25	4125.40	4133.00	4146.40	4170.91	126766	5287.29	17917	30442	24.01
INDIANB	EQ	27-Jun-2022	152.70	154.20	155.65	152.05	152.55	152.90	153.78	692383	1064.78	9032	151514	21.88
INDIANCARD	EQ	27-Jun-2022	250.50	253.80	275.55	249.45	270.60	272.75	272.08	65189	177.37	1439	35593	54.60
INDIANHUME	EQ	27-Jun-2022	142.45	142.85	146.00	142.85	145.50	145.00	144.84	22377	32.41	646	13561	60.60
INDIGO	EQ	27-Jun-2022	1630.75	1650.95	1655.95	1618.75	1625.00	1625.15	1631.23	497514	8115.58	21983	191511	38.49
INDIGOPNTS	EQ	27-Jun-2022	1426.35	1430.35	1459.85	1420.10	1430.00	1429.85	1433.22	10352	148.37	3156	3328	32.15
INDIGRID	IV	27-Jun-2022	137.98	138.85	152.90	137.36	139.00	139.05	142.10	753749	1071.06	1294	641583	85.12
INDIGRID	ND	27-Jun-2022	985.50	985.00	985.00	985.00	985.00	985.00	985.00	100	0.99	2	100	100.00
INDIGRID	NF	27-Jun-2022	919.20	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	100	1.03	1	100	100.00
INDIGRID	NJ	27-Jun-2022	1023.62	1023.00	1023.62	1020.20	1023.62	1023.62	1022.78	364	3.72	7	309	84.89
INDLMETER	BE	27-Jun-2022	11.10	11.45	11.65	10.85	11.65	11.65	11.48	7542	0.87	46	-	-
INDNIPPON	EQ	27-Jun-2022	348.45	351.80	364.75	351.80	361.70	362.05	358.39	13439	48.16	730	7417	55.19
INDOAMIN	EQ	27-Jun-2022	77.55	78.10	85.85	78.10	80.90	80.65	80.52	17662	14.22	810	10099	57.18
INDOBORAX	EQ	27-Jun-2022	104.15	109.95	109.95	105.50	108.00	107.65	107.41	14962	16.07	535	9491	63.43
INDOCO	EQ	27-Jun-2022	366.90	370.80	375.85	368.00	375.00	373.20	370.65	50175	185.98	2078	41558	82.83
INDORAMA	EQ	27-Jun-2022	63.85	65.00	65.00	63.10	63.50	63.55	64.00	39485	25.27	806	25251	63.95
INDOSTAR	EQ	27-Jun-2022	141.00	143.85	143.90	137.60	140.10	140.65	141.65	9529	13.50	548	6273	65.83
INDOTECH	EQ	27-Jun-2022	177.30	184.00	185.90	175.35	180.00	180.50	182.70	9598	17.54	265	4217	43.94
INDOTHAI	EQ	27-Jun-2022	180.30	181.00	181.00	171.30	171.30	172.15	173.52	14428	25.04	215	6766	46.89
INDOWIND	BE	27-Jun-2022	12.95	13.30	13.50	13.00	13.45	13.35	13.32	59686	7.95	552	-	-
INDRAMEDCO	EQ	27-Jun-2022	54.80	55.55	56.65	55.30	56.15	56.15	56.03	57895	32.44	813	37422	64.64
INDSWFTLAB	EQ	27-Jun-2022	59.05	59.90	61.65	59.40	59.80	59.60	60.26	22137	13.34	361	14176	64.04
INDSWFTLTD	EQ	27-Jun-2022	10.85	11.10	11.35	10.45	10.85	10.90	10.94	103151	11.29	221	48548	47.06
INDTERRAIN	EQ	27-Jun-2022	45.40	45.50	46.05	44.40	44.95	44.65	45.24	43956	19.88	899	31423	71.49
INDUSINDBK	EQ	27-Jun-2022	806.50	819.20	829.70	817.65	823.65	823.50	823.27	2569316	21152.49	57229	648298	25.23
INDUSTOWER	EQ	27-Jun-2022	216.10	220.00	220.00	211.00	212.05	211.85	212.98	4451700	9481.23	39579	1840053	41.33
INEOSSTYRO	EQ	27-Jun-2022	768.90	775.05	793.05	773.00	782.00	780.50	782.25	38317	299.74	3930	18787	49.03
INFIBEAM	EQ	27-Jun-2022	13.15	13.50	13.75	13.10	13.25	13.25	13.40	1611764	215.90	3304	797637	49.49
INFOBEAN	EQ	27-Jun-2022	633.85	654.00	658.80	631.00	643.75	640.55	648.35	18884	122.43	2322	10499	55.60
INFOMEDIA	BE	27-Jun-2022	3.90	4.05	4.05	4.05	4.05	4.05	4.05	1000	0.04	1	-	-
INFRABEES	EQ	27-Jun-2022	470.83	476.91	477.52	472.67	476.00	476.58	476.57	31909	152.07	122	31792	99.63
INFY	EQ	27-Jun-2022	1441.10	1468.05	1484.00	1465.15	1476.65	1474.60	1476.34	4511097	66599.15	188158	2644348	58.62
INGERRAND	EQ	27-Jun-2022	1426.20	1440.00	1452.95	1426.25	1440.00	1442.80	1439.14	4635	66.70	829	2830	61.06
INNOVATIVE	ST	27-Jun-2022	2.45	2.35	2.45	2.35	2.40	2.40	2.36	51000	1.21	14	51000	100.00
INOXLEISUR	EQ	27-Jun-2022	504.05	514.80	514.80	499.50	501.00	502.10	505.42	187200	946.15	7849	71332	38.10
INOXWIND	EQ	27-Jun-2022	81.55	82.80	83.75	80.80	81.00	81.35	82.23	238400	196.03	4624	133917	56.17
INSECTICID	EQ	27-Jun-2022	835.90	844.00	888.80	833.90	854.00	855.60	863.36	151758	1310.22	14137	49065	32.33
INSPIRISYS	BE	27-Jun-2022	59.85	59.85	62.80	59.85	62.80	62.80	62.72	20019	12.56	34	-	-
INTELLECT	EQ	27-Jun-2022	641.50	648.65	671.65	646.90	663.95	665.35	663.75	505509	3355.32	15719	155388	30.74
INTENTECH	EQ	27-Jun-2022	66.70	68.15	69.20	66.20	68.20	67.10	67.66	45404	30.72	654	23795	52.41
INTLCONV	EQ	27-Jun-2022	57.60	58.70	59.90	57.00	58.00	58.30	57.84	31104	17.99	884	18135	58.30
INVENTURE	EQ	27-Jun-2022	2.70	2.75	2.85	2.70	2.75	2.75	2.76	2510241	69.22	1793	1355394	53.99
IOB	EQ	27-Jun-2022	16.95	16.85	17.30	16.70	16.85	16.80	16.90	1165094	196.87	4074	426870	36.64
IOC	EQ	27-Jun-2022	108.50	110.00	110.85	108.80	109.70	109.55	109.74	11887157	13044.86	59099	5653469	47.56
IOLCP	EQ	27-Jun-2022	330.85	334.90	338.80	328.00	329.80	331.60	333.04	190188	633.41	6707	59566	31.32
IONEXCHANG	EQ	27-Jun-2022	1773.40	1788.00	1832.30	1777.75	1795.00	1796.30	1801.15	8992	161.96	1967	6216	69.13
IPCALAB	EQ	27-Jun-2022	889.70	894.00	918.00	892.80	910.60	912.35	905.64	206321	1868.52	14733	52837	25.61
IPL	EQ	27-Jun-2022	236.90	241.00	249.00	240.00	247.15	247.00	246.28	88360	217.61	3364	43301	49.01
IRB	EQ	27-Jun-2022	209.15	212.00	213.00	208.50	212.05	211.50	211.00	844956	1782.90	8480	244707	28.96
IRBINVIT	IV	27-Jun-2022	55.29	55.70	55.70	55.01	55.19	55.10	55.31	243880	134.89	693	232261	95.24
IRCON	EQ	27-Jun-2022	36.20	36.50	36.65	36.05	36.35	36.30	36.37	362636	131.90	2980	203421	56.10
IRCTC	EQ	27-Jun-2022	596.50	605.05	615.00	602.50	611.80	613.00	608.58	2296044	13973.33	62638	731696	31.87
IREDA	N7	27-Jun-2022	1168.02	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	5	0.06	1	5	100.00
IRFC	EQ	27-Jun-2022	19.75	19.85	19.90	19.70	19.75	19.75	19.83	3435302	681.28	9747	1911355	55.64
IRFC	N2	27-Jun-2022	1166.00	1167.50	1170.00	1164.00	1164.00	1164.91	1167.85	891	10.41	10	866	97.19
IRFC	NA	27-Jun-2022	1210.00	1210.00	1220.00	1210.00	1211.00	1211.00	1218.84	625	7.62	5	625	100.00
IRFC	NE	27-Jun-2022	1235.52	1235.52	1256.90	1231.00	1233.09	1233.27	1234.88	132	1.63	5	132	100.00
IRFC	NJ	27-Jun-2022	1176.00	1173.00	1180.00	1173.00	1180.00	1179.99	1178.77	1437	16.94	27	1386	96.45
IRFC	NK	27-Jun-2022	1230.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	50	0.62	3	50	100.00
IRFC	NN	27-Jun-2022	1086.61	1129.49	1129.49	1129.49	1129.49	1129.49	1129.49	100	1.13	1	100	100.00
IRIS	EQ	27-Jun-2022	82.15	82.95	82.95	78.00	79.00	79.35	80.44	3653	2.94	133	2154	58.97
IRISDOREME	EQ	27-Jun-2022	207.70	211.70	211.70	206.65	211.20	209.50	209.83	14765	30.98	405	692	4.69
ISEC	EQ	27-Jun-2022	436.05	446.90	446.90	433.95	435.00	434.85	437.47	310163	1356.88	13313	189815	61.20
ISFT	EQ	27-Jun-2022	159.95	163.00	164.80	159.10	162.00	161.85	161.80	12390	20.05	360	7246	58.48
ISGEC	EQ	27-Jun-2022	484.15	489.00	498.20	475.00	476.10	478.20	483.34	17727	85.68	1704	9360	52.80
ISMTLTD	EQ	27-Jun-2022	50.70	52.60	52.65	51.00	51.00	51.50	51.78	32486	16.82	219	29300	90.19
ITBEES	EQ	27-Jun-2022	28.64	28.64	29.40	28.64	29.20	29.22	29.22	1457984	426.01	4179	843567	57.86
ITC	EQ	27-Jun-2022	265.85	267.00	270.65	266.50	270.00	269.95	269.13	8172964	21996.01	81295	3892415	47.63
ITDC	EQ	27-Jun-2022	290.80	294.00	299.95	293.10	299.00	298.25	296.05	6310	18.68	478	2044	32.39
ITDCEM	EQ	27-Jun-2022	64.15	65.00	65.50	64.20	65.00	64.70	64.78	206733	133.92	2819	121008	58.53
ITI	EQ	27-Jun-2022	106.05	107.60	112.50	105.55	108.00	106.25	109.10	6242273	6810.31	39711	343905	5.51
IVC	EQ	27-Jun-2022	6.05	6.30	6.30	6.05	6.15	6.10	6.15	136976	8.42	326	83013	60.60
IVP	EQ	27-Jun-2022	161.40	163.70	169.00	160.00	166.50	163.20	164.83	28117	46.34	690	15420	54.84
IVZINGOLD	EQ	27-Jun-2022	4588.75	4588.00	4607.10	4560.00	4560.00	4599.00	4595.42	138	6.34	26	127	92.03
IVZINNIFTY	EQ	27-Jun-2022	1725.00	1731.80	1739.20	1731.80	1739.20	1739.20	1732.10	49	0.85	3	49	100.00
IWEL	EQ	27-Jun-2022	449.00	468.50	468.70	449.00	464.90	462.30	463.18	300	1.39	46	137	45.67
IZMO	EQ	27-Jun-2022	67.30	69.65	74.65	68.35	71.10	70.90	71.12	53934	38.36	600	33404	61.93
J&KBANK	EQ	27-Jun-2022	25.25	25.90	26.15	25.45	25.55	25.60	25.80	1089656	281.17	3447	536867	49.27
JAGRAN	EQ	27-Jun-2022	48.55	48.55	50.40	48.55	49.70	49.70	49.74	229041	113.93	1572	148366	64.78
JAGSNPHARM	EQ	27-Jun-2022	293.25	297.00	303.50	289.50	295.00	292.75	294.93	17784	52.45	901	9151	51.46
JAIBALAJI	EQ	27-Jun-2022	41.10	41.05	41.20	40.05	40.50	40.40	40.57	20910	8.48	301	16760	80.15
JAICORPLTD	EQ	27-Jun-2022	105.10	107.00	109.80	106.55	108.00	107.90	107.97	1421525	1534.77	11014	216174	15.21
JAINAM	SM	27-Jun-2022	125.00	123.30	123.30	118.75	118.75	118.75	119.68	28000	33.51	14	24000	85.71
JAINSTUDIO	BZ	27-Jun-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	265	0.01	1	-	-
JAIPURKURT	EQ	27-Jun-2022	63.95	63.30	66.05	63.30	64.60	65.00	65.18	12368	8.06	101	9220	74.55
JAMNAAUTO	EQ	27-Jun-2022	110.80	112.70	113.25	111.10	111.60	112.45	112.45	1283274	1443.04	17460	911733	71.05
JASH	EQ	27-Jun-2022	624.05	635.00	636.00	610.20	612.20	616.40	620.57	3912	24.28	462	2172	55.52
JAYAGROGN	EQ	27-Jun-2022	201.60	202.60	209.75	202.50	204.90	203.20	205.35	18228	37.43	1027	6851	37.59
JAYBARMARU	EQ	27-Jun-2022	137.50	140.00	149.00	137.80	142.55	142.85	143.75	110841	159.33	1810	45634	41.17
JAYNECOIND	EQ	27-Jun-2022	21.95	22.25	22.75	21.75	21.75	21.95	22.08	106151	23.44	631	63193	59.53
JAYSREETEA	EQ	27-Jun-2022	85.80	86.80	90.15	86.80	88.80	88.65	89.26	55549	49.58	916	19970	35.95
JBCHEPHARM	EQ	27-Jun-2022	1557.35	1557.35	1576.95	1552.55	1565.00	1567.00	1566.09	12401	194.21	1884	6236	50.29
JBFIND	EQ	27-Jun-2022	11.50	11.55	12.00	11.10	11.50	11.35	11.62	45633	5.30	197	33905	74.30
JBMA	EQ	27-Jun-2022	423.75	431.90	440.00	418.00	421.50	421.70	426.03	90177	384.18	4493	50908	56.45
JCHAC	EQ	27-Jun-2022	1629.10	1637.20	1644.25	1609.65	1618.00	1617.20	1621.63	7877	127.74	1043	5641	71.61
JETAIRWAYS	BZ	27-Jun-2022	100.85	105.85	105.85	104.90	105.85	105.85	105.82	55775	59.02	540	-	-
JETFREIGHT	EQ	27-Jun-2022	21.20	20.80	22.25	20.80	22.25	22.25	22.02	21559	4.75	115	17149	79.54
JHS	EQ	27-Jun-2022	22.00	22.00	23.70	21.05	21.85	21.70	21.70	169522	36.78	700	39863	23.51
JIKIND	BZ	27-Jun-2022	0.55	0.50	0.60	0.50	0.55	0.55	0.58	8439	0.05	14	-	-
JINDALPHOT	EQ	27-Jun-2022	200.75	204.95	210.30	200.95	202.20	203.75	203.82	9654	19.68	493	4780	49.51
JINDALPOLY	EQ	27-Jun-2022	967.55	979.60	1009.65	977.10	999.65	997.80	997.64	67314	671.55	5213	26559	39.46
JINDALSAW	EQ	27-Jun-2022	77.55	78.85	80.20	78.50	79.85	79.60	79.60	420194	334.47	3784	212308	50.53
JINDALSTEL	EQ	27-Jun-2022	317.60	323.00	330.90	321.70	322.45	322.50	325.87	4424275	14417.50	45928	505331	11.42
JINDCOT	BZ	27-Jun-2022	3.15	3.00	3.00	3.00	3.00	3.00	3.00	4757	0.14	28	-	-
JINDRILL	EQ	27-Jun-2022	175.75	178.35	181.00	177.10	178.70	178.60	179.25	10714	19.20	461	5201	48.54
JINDWORLD	BE	27-Jun-2022	242.85	247.00	252.80	238.05	242.50	244.10	245.17	4959	12.16	161	-	-
JISLDVREQS	EQ	27-Jun-2022	20.65	21.50	21.50	20.25	21.20	20.75	20.75	18493	3.84	256	8466	45.78
JISLJALEQS	EQ	27-Jun-2022	38.80	39.80	40.30	38.10	38.40	38.35	38.95	2902079	1130.40	5986	1094853	37.73
JITFINFRA	BE	27-Jun-2022	124.65	130.85	130.85	120.20	125.00	124.60	125.88	19928	25.08	194	-	-
JKCEMENT	EQ	27-Jun-2022	2059.20	2080.00	2134.10	2080.00	2092.40	2092.90	2109.76	361986	7637.05	23681	226558	62.59
JKIL	EQ	27-Jun-2022	290.65	292.80	304.00	292.65	295.15	296.10	298.87	747730	2234.74	14724	265978	35.57
JKLAKSHMI	EQ	27-Jun-2022	408.10	415.00	422.80	408.80	414.65	416.10	413.65	139040	575.14	6073	64250	46.21
JKPAPER	EQ	27-Jun-2022	283.75	289.00	297.00	285.55	289.95	290.45	291.28	1197212	3487.28	20049	353854	29.56
JKTYRE	EQ	27-Jun-2022	100.90	103.50	103.50	101.60	102.45	102.10	102.40	393987	403.43	8700	165514	42.01
JMA	EQ	27-Jun-2022	64.55	65.75	65.75	64.55	65.00	65.20	65.15	3049	1.99	100	2324	76.22
JMCPROJECT	EQ	27-Jun-2022	76.20	76.80	78.05	75.00	76.10	76.80	76.46	51167	39.12	1048	26904	52.58
JMFINANCIL	EQ	27-Jun-2022	59.40	59.75	60.40	59.75	59.95	60.00	60.08	220013	132.17	1946	161581	73.44
JMTAUTOLTD	BZ	27-Jun-2022	1.50	1.45	1.45	1.45	1.45	1.45	1.45	89213	1.29	239	-	-
JOCIL	EQ	27-Jun-2022	160.05	164.00	169.25	163.45	165.55	166.60	166.37	7987	13.29	301	3833	47.99
JPASSOCIAT	EQ	27-Jun-2022	7.55	7.65	7.85	7.55	7.60	7.60	7.65	1535487	117.49	12485	1031995	67.21
JPINFRATEC	BE	27-Jun-2022	2.20	2.25	2.25	2.10	2.20	2.15	2.18	923429	20.13	958	-	-
JPOLYINVST	EQ	27-Jun-2022	268.15	281.45	281.55	272.25	281.55	281.55	279.13	6421	17.92	203	4499	70.07
JPPOWER	EQ	27-Jun-2022	6.55	6.60	6.70	6.45	6.55	6.55	6.58	22736556	1496.81	14848	7962798	35.02
JSL	EQ	27-Jun-2022	98.80	101.00	101.55	99.55	100.00	99.90	100.20	1622137	1625.34	10254	1000975	61.71
JSLHISAR	EQ	27-Jun-2022	201.50	204.10	206.00	200.90	201.60	201.35	203.08	117852	239.33	3796	59864	50.80
JSLL	SM	27-Jun-2022	138.00	140.20	141.95	138.50	140.00	140.00	139.94	6000	8.40	6	6000	100.00
JSWENERGY	EQ	27-Jun-2022	208.60	210.00	220.95	210.00	218.00	218.30	217.22	1366723	2968.74	21540	473192	34.62
JSWHL	EQ	27-Jun-2022	3170.65	3218.00	3275.00	3212.00	3255.00	3235.45	3240.63	554	17.95	298	218	39.35
JSWISPL	EQ	27-Jun-2022	23.70	24.05	24.45	23.65	23.90	23.75	24.09	1361416	327.97	3199	442884	32.53
JSWSTEEL	EQ	27-Jun-2022	567.80	575.70	588.50	570.05	571.00	571.65	581.16	6550599	38069.56	73187	1148675	17.54
JTEKTINDIA	EQ	27-Jun-2022	85.40	85.40	88.80	83.60	86.45	86.30	86.82	283070	245.76	4365	133629	47.21
JTLINFRA	EQ	27-Jun-2022	187.40	194.80	214.75	189.05	200.00	204.55	204.26	620074	1266.53	10673	148909	24.01
JUBLFOOD	EQ	27-Jun-2022	533.60	540.00	547.80	528.50	542.20	542.65	539.54	3161813	17059.28	52787	910306	28.79
JUBLINDS	EQ	27-Jun-2022	367.75	373.00	380.50	367.00	378.00	376.20	373.98	12678	47.41	1071	6602	52.07
JUBLINGREA	EQ	27-Jun-2022	492.90	497.60	507.00	488.30	497.40	497.55	498.50	469536	2340.63	14641	156022	33.23
JUBLPHARMA	EQ	27-Jun-2022	344.30	349.95	353.35	348.00	351.50	351.65	350.92	41072	144.13	2636	19866	48.37
JUNIORBEES	EQ	27-Jun-2022	386.66	403.99	403.99	383.00	389.03	389.98	389.62	126932	494.55	6755	66876	52.69
JUSTDIAL	EQ	27-Jun-2022	565.10	567.50	577.40	560.50	563.45	563.95	569.85	190691	1086.66	7325	39224	20.57
JWL	EQ	27-Jun-2022	53.05	54.90	55.00	53.10	53.75	53.65	54.15	127629	69.11	1552	74323	58.23
JYOTHYLAB	EQ	27-Jun-2022	153.70	154.00	165.95	153.00	157.00	157.15	161.12	1231277	1983.85	17354	337713	27.43
JYOTISTRUC	BZ	27-Jun-2022	13.50	14.15	14.15	13.60	14.15	14.15	14.14	13262	1.88	28	-	-
KABRAEXTRU	EQ	27-Jun-2022	299.00	311.40	315.15	304.10	313.00	311.60	310.44	31325	97.25	1763	15782	50.38
KAJARIACER	EQ	27-Jun-2022	919.70	930.00	949.80	905.25	937.55	939.00	924.91	89660	829.27	8282	34470	38.45
KAKATCEM	EQ	27-Jun-2022	189.55	191.00	199.75	188.10	190.05	190.75	191.87	7398	14.19	439	3767	50.92
KALPATPOWR	EQ	27-Jun-2022	367.05	374.00	374.00	363.50	364.90	364.40	366.37	53561	196.23	5042	32714	61.08
KALYANIFRG	BE	27-Jun-2022	175.00	175.10	182.95	175.10	177.05	177.05	181.76	137	0.25	7	-	-
KALYANKJIL	EQ	27-Jun-2022	58.35	58.95	59.50	58.00	58.90	58.45	58.79	192699	113.29	3813	99429	51.60
KAMATHOTEL	EQ	27-Jun-2022	55.05	55.75	57.90	55.30	55.90	56.00	56.23	30260	17.01	554	13288	43.91
KAMDHENU	EQ	27-Jun-2022	182.75	186.65	188.75	182.75	185.00	185.85	185.33	34484	63.91	1338	15627	45.32
KANANIIND	EQ	27-Jun-2022	15.95	15.20	15.20	15.20	15.20	15.20	15.20	45961	6.99	348	45961	100.00
KANORICHEM	EQ	27-Jun-2022	110.10	112.85	112.90	106.35	108.15	109.50	109.51	8323	9.11	115	6697	80.46
KANPRPLA	EQ	27-Jun-2022	118.65	118.65	121.10	115.05	117.00	116.20	118.35	6566	7.77	215	3964	60.37
KANSAINER	EQ	27-Jun-2022	373.20	380.65	381.65	375.05	378.00	377.90	377.76	40416	152.67	2105	19045	47.12
KAPSTON	EQ	27-Jun-2022	144.60	148.50	148.80	144.05	146.45	145.75	145.76	1013	1.48	104	654	64.56
KARMAENG	EQ	27-Jun-2022	23.05	24.00	24.00	22.05	23.65	23.60	22.83	3290	0.75	67	1889	57.42
KARURVYSYA	EQ	27-Jun-2022	45.45	46.45	46.45	45.65	45.80	45.90	45.97	747094	343.42	9475	508130	68.01
KAUSHALYA	EQ	27-Jun-2022	3.60	3.60	3.60	3.45	3.45	3.50	3.53	19394	0.68	54	16884	87.06
KAVVERITEL	EQ	27-Jun-2022	7.50	7.85	7.85	7.65	7.85	7.85	7.85	5790	0.45	47	4383	75.70
KAYA	EQ	27-Jun-2022	274.70	284.95	284.95	271.35	278.20	275.15	276.27	8897	24.58	618	2954	33.20
KBCGLOBAL	EQ	27-Jun-2022	3.50	3.65	3.65	3.65	3.65	3.65	3.65	493069	18.00	318	493069	100.00
KCP	EQ	27-Jun-2022	110.85	112.40	112.40	106.85	107.25	107.40	108.14	102845	111.22	2928	66387	64.55
KCPSUGIND	EQ	27-Jun-2022	21.10	21.55	21.55	21.00	21.20	21.05	21.26	203699	43.31	1035	119117	58.48
KDDL	EQ	27-Jun-2022	691.70	715.35	715.40	687.50	688.00	694.60	705.44	2665	18.80	313	1367	51.29
KEC	EQ	27-Jun-2022	403.65	407.00	423.00	402.65	420.80	420.75	417.17	617104	2574.40	21155	232310	37.65
KECL	EQ	27-Jun-2022	24.85	24.65	26.85	24.65	25.90	25.85	26.10	221328	57.76	1247	148946	67.30
KEEPLEARN	BE	27-Jun-2022	1.50	1.55	1.55	1.55	1.55	1.55	1.55	2501	0.04	2	-	-
KEERTI	EQ	27-Jun-2022	16.30	16.95	17.00	16.00	17.00	16.75	16.58	6450	1.07	42	4565	70.78
KEI	EQ	27-Jun-2022	1178.35	1202.90	1212.45	1189.00	1198.05	1200.45	1200.40	104684	1256.63	9285	50874	48.60
KELLTONTEC	EQ	27-Jun-2022	64.25	65.45	75.75	65.25	72.80	72.20	72.77	1356127	986.81	17126	404691	29.84
KENNAMET	EQ	27-Jun-2022	1791.35	1827.10	1867.20	1805.70	1830.00	1835.50	1842.54	4514	83.17	1201	2453	54.34
KERNEX	BE	27-Jun-2022	175.50	172.00	177.60	167.20	175.00	175.75	172.82	10177	17.59	72	-	-
KESORAMIND	EQ	27-Jun-2022	47.45	48.35	48.70	48.05	48.25	48.25	48.36	142663	68.99	1341	88594	62.10
KEYFINSERV	EQ	27-Jun-2022	94.00	99.30	103.00	96.10	98.30	99.70	98.54	7696	7.58	184	5040	65.49
KHADIM	EQ	27-Jun-2022	188.15	191.30	198.00	188.10	195.30	193.80	194.31	28230	54.85	1158	13914	49.29
KHAICHEM	EQ	27-Jun-2022	104.90	107.30	108.75	103.65	104.85	104.40	106.26	257389	273.51	5401	117315	45.58
KHAITANLTD	EQ	27-Jun-2022	48.85	47.25	50.95	47.25	47.75	48.30	48.39	1495	0.72	41	835	55.85
KHANDSE	BE	27-Jun-2022	33.40	32.05	34.35	32.05	33.80	33.80	33.74	37071	12.51	33	-	-
KICL	EQ	27-Jun-2022	1467.75	1497.05	1511.80	1470.00	1491.00	1495.40	1491.18	567	8.46	76	500	88.18
KILITCH	EQ	27-Jun-2022	149.75	150.00	162.00	150.00	159.85	157.30	156.73	6297	9.87	240	3540	56.22
KIMS	EQ	27-Jun-2022	1163.10	1165.00	1174.95	1140.35	1150.00	1148.20	1150.26	182874	2103.52	3121	164925	90.19
KINGFA	EQ	27-Jun-2022	851.30	868.25	914.95	868.25	909.00	903.90	887.69	4153	36.87	461	2300	55.38
KIOCL	EQ	27-Jun-2022	192.40	193.00	194.45	187.00	193.05	192.40	190.86	101907	194.50	10242	17299	16.98
KIRIINDUS	EQ	27-Jun-2022	457.85	468.00	468.00	452.20	452.60	453.55	457.16	109756	501.76	3526	22858	20.83
KIRLFER	EQ	27-Jun-2022	201.80	202.60	206.50	199.00	200.00	200.40	201.90	65049	131.33	3957	36939	56.79
KIRLOSBROS	EQ	27-Jun-2022	316.95	321.00	329.75	318.05	323.00	324.65	325.54	71765	233.62	2481	43580	60.73
KIRLOSENG	EQ	27-Jun-2022	130.15	133.70	134.55	130.60	132.20	131.65	132.35	64164	84.92	1839	27890	43.47
KIRLOSIND	EQ	27-Jun-2022	1287.30	1309.00	1330.00	1290.00	1310.00	1305.85	1310.12	1920	25.15	353	1503	78.28
KITEX	EQ	27-Jun-2022	217.55	225.00	228.00	220.50	224.80	224.85	224.41	403099	904.61	8685	95117	23.60
KKCL	EQ	27-Jun-2022	248.65	256.00	256.00	245.50	245.85	247.20	249.70	76968	192.19	3288	39028	50.71
KMSUGAR	EQ	27-Jun-2022	28.05	28.80	28.80	27.50	28.25	28.20	28.27	214773	60.72	1516	93714	43.63
KNAGRI	SM	27-Jun-2022	138.80	161.00	161.00	142.00	143.75	143.50	145.20	38400	55.76	24	24000	62.50
KNRCON	EQ	27-Jun-2022	226.35	230.00	234.95	230.00	232.65	233.40	231.92	365302	847.19	7358	203796	55.79
KOHINOOR	BE	27-Jun-2022	101.15	106.20	106.20	106.20	106.20	106.20	106.20	20527	21.80	142	-	-
KOKUYOCMLN	EQ	27-Jun-2022	53.45	53.90	55.80	53.90	54.85	55.10	54.78	19738	10.81	386	13548	68.64
KOLTEPATIL	EQ	27-Jun-2022	219.70	222.15	228.00	218.90	223.05	223.45	221.28	232069	513.51	5018	126565	54.54
KOPRAN	EQ	27-Jun-2022	192.70	195.00	201.40	195.00	197.30	196.90	197.97	75380	149.23	2936	41103	54.53
KOTAKALPHA	EQ	27-Jun-2022	25.60	26.30	26.38	25.61	25.90	26.19	26.14	571610	149.40	537	189141	33.09
KOTAKBANK	EQ	27-Jun-2022	1698.40	1717.20	1719.90	1685.00	1693.55	1691.55	1694.64	2128112	36063.79	132496	1153549	54.21
KOTAKBKETF	EQ	27-Jun-2022	340.97	341.21	344.45	341.21	341.70	342.24	342.94	222843	764.22	874	192981	86.60
KOTAKGOLD	EQ	27-Jun-2022	43.90	43.78	44.18	43.78	44.01	44.01	43.97	158714	69.79	723	123642	77.90
KOTAKIT	EQ	27-Jun-2022	28.21	28.11	29.19	28.11	28.66	28.82	28.98	36058	10.45	278	16124	44.72
KOTAKLOVOL	EQ	27-Jun-2022	12.18	12.25	12.47	11.86	12.20	12.16	12.20	1331	0.16	81	598	44.93
KOTAKMID50	EQ	27-Jun-2022	73.50	73.00	75.92	71.85	74.50	74.50	72.94	2627	1.92	93	1257	47.85
KOTAKNIFTY	EQ	27-Jun-2022	166.94	169.60	169.60	167.01	168.00	168.11	168.48	20272	34.15	424	11198	55.24
KOTAKNV20	EQ	27-Jun-2022	88.06	89.70	89.98	88.00	88.25	88.99	89.42	8044	7.19	235	6738	83.76
KOTAKPSUBK	EQ	27-Jun-2022	244.48	245.00	249.30	244.70	245.00	245.16	247.10	4800	11.86	121	1939	40.40
KOTARISUG	EQ	27-Jun-2022	32.55	33.85	33.95	32.80	33.40	33.20	33.35	132871	44.32	1952	48542	36.53
KOTHARIPET	EQ	27-Jun-2022	79.15	80.90	82.00	80.50	81.20	81.20	81.26	52289	42.49	1165	37089	70.93
KOTHARIPRO	EQ	27-Jun-2022	78.40	78.40	82.30	78.40	80.55	81.10	81.38	24733	20.13	381	10768	43.54
KOTYARK	SM	27-Jun-2022	302.65	295.55	298.00	290.00	291.00	291.00	293.08	4800	14.07	11	2800	58.33
KOVAI	EQ	27-Jun-2022	1414.35	1424.00	1425.00	1401.65	1420.45	1418.10	1414.50	2155	30.48	286	1476	68.49
KPIGREEN	EQ	27-Jun-2022	657.05	671.00	680.00	622.00	626.00	626.45	651.66	329058	2144.34	22583	100759	30.62
KPITTECH	EQ	27-Jun-2022	496.20	505.05	520.70	502.10	503.50	504.40	511.40	956794	4893.09	24592	266439	27.85
KPRMILL	EQ	27-Jun-2022	500.20	510.70	524.80	508.15	521.90	520.75	519.61	360320	1872.26	11776	209318	58.09
KRBL	EQ	27-Jun-2022	220.20	224.00	227.00	220.60	224.65	223.75	223.40	243918	544.91	4220	123192	50.51
KREBSBIO	EQ	27-Jun-2022	107.05	108.65	108.65	102.00	103.15	103.65	105.45	8952	9.44	290	6371	71.17
KRIDHANINF	EQ	27-Jun-2022	4.30	4.30	4.40	3.60	4.10	4.15	4.13	148307	6.13	317	76204	51.38
KRISHANA	EQ	27-Jun-2022	271.95	275.00	280.55	271.45	272.70	273.75	275.53	9336	25.72	363	5789	62.01
KRISHIVAL	SM	27-Jun-2022	264.70	277.90	277.90	277.90	277.90	277.90	277.90	9000	25.01	3	9000	100.00
KRITI	EQ	27-Jun-2022	70.80	71.10	72.80	70.85	71.70	72.10	71.62	8721	6.25	318	4632	53.11
KRITIKA	EQ	27-Jun-2022	84.95	84.65	86.35	81.55	85.95	84.60	84.79	16834	14.27	238	8998	53.45
KRSNAA	EQ	27-Jun-2022	520.70	525.00	536.90	522.85	527.10	530.70	530.85	20532	108.99	2274	11137	54.24
KSB	EQ	27-Jun-2022	1407.95	1415.00	1434.00	1395.50	1405.00	1403.40	1417.14	21517	304.93	2844	7669	35.64
KSCL	EQ	27-Jun-2022	505.75	507.00	516.00	492.70	494.00	495.00	503.45	93124	468.83	4340	67492	72.48
KSL	EQ	27-Jun-2022	274.35	280.00	284.75	277.70	284.20	284.30	281.84	12347	34.80	869	6428	52.06
KSOLVES	SM	27-Jun-2022	350.00	355.00	355.00	348.00	352.50	352.50	350.64	7600	26.65	19	7600	100.00
KTKBANK	EQ	27-Jun-2022	64.85	65.40	65.80	64.95	65.05	65.05	65.18	500174	326.00	3269	332783	66.53
KUANTUM	EQ	27-Jun-2022	67.45	67.60	71.45	67.60	69.15	69.25	69.50	22083	15.35	295	8958	40.57
L&TFH	EQ	27-Jun-2022	69.75	71.10	71.65	69.55	69.65	69.85	70.47	6247502	4402.36	18135	1715508	27.46
L&TFINANCE	NC	27-Jun-2022	1060.00	1065.00	1065.00	1060.00	1060.00	1060.00	1061.67	75	0.80	2	75	100.00
L&TFINANCE	NG	27-Jun-2022	1107.00	1103.20	1103.20	1103.00	1103.00	1103.00	1103.14	140	1.54	3	140	100.00
L&TFINANCE	NI	27-Jun-2022	1090.30	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
L&TFINANCE	NQ	27-Jun-2022	1016.01	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	2	0.02	1	2	100.00
L&TFINANCE	Y1	27-Jun-2022	1238.99	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	50	0.62	1	50	100.00
LAGNAM	EQ	27-Jun-2022	71.65	70.25	74.00	69.80	73.40	73.00	72.80	8832	6.43	262	5387	60.99
LAKPRE	BZ	27-Jun-2022	5.75	5.80	5.80	5.75	5.75	5.75	5.75	3201	0.18	6	-	-
LALPATHLAB	EQ	27-Jun-2022	2030.85	2059.90	2146.85	2043.50	2101.95	2108.60	2114.04	510592	10794.13	28425	75652	14.82
LAMBODHARA	EQ	27-Jun-2022	74.75	76.15	77.20	75.00	75.90	76.60	76.28	10257	7.82	217	6713	65.45
LANCER	EQ	27-Jun-2022	196.25	203.00	203.35	198.65	200.50	200.00	200.46	11975	24.00	740	6729	56.19
LAOPALA	EQ	27-Jun-2022	261.75	264.00	268.00	262.45	264.00	263.80	264.82	79334	210.09	6542	35036	44.16
LASA	EQ	27-Jun-2022	31.35	31.55	33.30	31.10	31.65	31.35	31.87	286285	91.24	2206	196475	68.63
LATENTVIEW	EQ	27-Jun-2022	334.55	340.95	346.35	335.25	336.50	337.00	340.15	454451	1545.81	12434	138284	30.43
LAURUSLABS	EQ	27-Jun-2022	466.65	474.85	474.85	464.45	466.00	466.75	469.48	839905	3943.18	35454	406527	48.40
LAXMICOT	EQ	27-Jun-2022	21.50	22.05	22.05	21.20	21.20	21.50	21.70	10823	2.35	69	7477	69.08
LAXMIMACH	EQ	27-Jun-2022	9012.50	9049.00	9177.00	8944.35	9000.00	8993.05	9054.54	1941	175.75	977	692	35.65
LCCINFOTEC	EQ	27-Jun-2022	3.15	3.40	3.45	3.25	3.45	3.45	3.37	391214	13.19	611	256038	65.45
LEMERITE	SM	27-Jun-2022	56.60	58.90	58.90	56.00	57.00	56.65	56.48	27200	15.36	8	25600	94.12
LEMONTREE	EQ	27-Jun-2022	62.70	63.40	63.40	61.10	61.55	61.75	62.28	1344175	837.13	13731	635557	47.28
LEXUS	SM	27-Jun-2022	60.30	63.30	63.30	63.30	63.30	63.30	63.30	9000	5.70	8	8000	88.89
LFIC	EQ	27-Jun-2022	90.90	91.05	104.20	91.05	95.45	94.25	95.77	2408	2.31	204	1362	56.56
LGBBROSLTD	EQ	27-Jun-2022	576.60	585.15	587.45	569.40	584.00	583.60	580.08	30604	177.53	2212	17139	56.00
LGBFORGE	EQ	27-Jun-2022	8.90	9.40	9.50	9.00	9.15	9.20	9.27	144959	13.44	472	89218	61.55
LIBAS	EQ	27-Jun-2022	24.35	24.75	25.00	23.85	24.70	24.30	24.58	59594	14.65	257	9910	16.63
LIBERTSHOE	EQ	27-Jun-2022	135.05	136.95	146.15	136.15	141.40	141.50	142.62	107670	153.56	2436	23336	21.67
LICHSGFIN	EQ	27-Jun-2022	320.70	325.00	332.35	322.40	330.00	330.00	329.12	3108078	10229.30	29847	1213860	39.06
LICI	EQ	27-Jun-2022	661.65	670.00	670.00	661.70	664.80	664.80	664.54	1405766	9341.83	48740	519723	36.97
LICNETFGSC	EQ	27-Jun-2022	21.98	22.30	22.30	21.61	21.90	21.89	21.82	9435	2.06	97	8532	90.43
LICNETFN50	EQ	27-Jun-2022	168.01	171.40	172.98	168.15	169.50	169.50	170.07	528	0.90	53	358	67.80
LICNETFSEN	EQ	27-Jun-2022	569.00	565.75	582.72	565.75	573.00	573.00	573.92	148	0.85	44	100	67.57
LICNFNHGP	EQ	27-Jun-2022	167.75	167.75	171.15	167.75	169.75	169.75	169.73	888	1.51	60	850	95.72
LIKHITHA	EQ	27-Jun-2022	245.00	258.50	294.00	255.00	283.00	284.00	281.85	303995	856.80	13246	91649	30.15
LINC	EQ	27-Jun-2022	250.40	255.35	264.95	253.25	253.50	254.00	258.99	3636	9.42	412	1709	47.00
LINCOLN	EQ	27-Jun-2022	283.00	293.00	293.00	285.00	288.50	287.55	286.92	25912	74.35	7009	10381	40.06
LINDEINDIA	EQ	27-Jun-2022	2976.10	2999.75	3120.00	2999.70	3096.80	3097.15	3084.47	69578	2146.11	12394	18820	27.05
LIQUIDBEES	EQ	27-Jun-2022	999.99	1000.00	1000.01	998.16	1000.00	999.99	999.99	1890454	18904.42	10884	1724903	91.24
LIQUIDETF	EQ	27-Jun-2022	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	27470	274.70	99	18345	66.78
LODHA	EQ	27-Jun-2022	1010.45	1028.00	1044.45	1016.45	1020.50	1027.45	1027.74	163970	1685.19	3749	134036	81.74
LOKESHMACH	EQ	27-Jun-2022	73.95	73.95	77.80	73.80	76.55	76.45	75.70	42554	32.21	802	24361	57.25
LOTUSEYE	EQ	27-Jun-2022	53.75	53.10	55.90	52.25	54.10	53.00	54.57	21755	11.87	361	12242	56.27
LOVABLE	EQ	27-Jun-2022	118.15	120.25	134.50	119.70	134.50	131.80	128.08	79669	102.04	2776	29511	37.04
LPDC	EQ	27-Jun-2022	5.70	5.95	5.95	5.95	5.95	5.95	5.95	13310	0.79	45	13225	99.36
LSIL	EQ	27-Jun-2022	9.35	9.80	9.80	9.80	9.80	9.80	9.80	272638	26.72	386	272638	100.00
LT	EQ	27-Jun-2022	1494.85	1524.00	1544.70	1509.75	1539.20	1535.80	1532.70	2389778	36628.05	99618	1372476	57.43
LTGILTBEES	EQ	27-Jun-2022	22.00	22.00	22.10	21.95	21.96	22.02	21.99	24283	5.34	98	20166	83.05
LTI	EQ	27-Jun-2022	4033.75	4133.70	4204.00	4092.95	4158.00	4163.30	4163.61	312125	12995.68	28194	76960	24.66
LTTS	EQ	27-Jun-2022	3052.95	3124.95	3166.80	3098.15	3124.00	3130.55	3132.16	374290	11723.35	39726	130462	34.86
LUMAXIND	EQ	27-Jun-2022	1290.80	1340.00	1340.00	1283.00	1296.20	1294.15	1309.99	14190	185.89	3180	7473	52.66
LUMAXTECH	EQ	27-Jun-2022	168.25	172.80	173.90	168.35	169.25	170.05	171.02	30477	52.12	1373	18414	60.42
LUPIN	EQ	27-Jun-2022	629.40	630.35	640.90	628.50	630.50	630.00	633.79	819634	5194.77	19547	310436	37.87
LUXIND	EQ	27-Jun-2022	1740.25	1760.10	1837.55	1755.00	1824.00	1819.40	1789.48	103139	1845.65	8215	61228	59.36
LXCHEM	EQ	27-Jun-2022	295.55	302.10	302.45	298.10	298.45	299.00	300.17	412732	1238.89	16978	199111	48.24
LYKALABS	EQ	27-Jun-2022	118.45	120.00	122.65	116.05	116.55	117.45	120.03	56935	68.34	1268	34873	61.25
LYPSAGEMS	BE	27-Jun-2022	6.40	6.10	6.10	6.10	6.10	6.10	6.10	11869	0.72	89	-	-
M&M	EQ	27-Jun-2022	1072.05	1089.80	1095.00	1072.05	1082.05	1082.70	1082.97	6316257	68403.15	142365	3271946	51.80
M&MFIN	EQ	27-Jun-2022	177.40	179.90	184.75	177.35	177.60	177.90	180.99	4054561	7338.26	24139	1432550	35.33
M&MFIN	N2	27-Jun-2022	1052.29	1056.00	1056.00	1052.20	1052.20	1052.20	1055.93	51	0.54	2	51	100.00
MAANALU	EQ	27-Jun-2022	102.60	104.60	104.65	102.90	104.10	104.50	103.91	7696	8.00	309	4690	60.94
MACPOWER	EQ	27-Jun-2022	195.10	198.95	205.95	195.35	203.00	201.55	199.58	5794	11.56	275	3274	56.51
MADHAV	EQ	27-Jun-2022	44.30	44.90	44.90	42.70	43.00	43.05	43.38	10537	4.57	138	9454	89.72
MADHUCON	EQ	27-Jun-2022	5.10	5.30	5.35	5.05	5.35	5.35	5.28	12411	0.66	48	11458	92.32
MADRASFERT	EQ	27-Jun-2022	42.85	43.65	44.50	43.30	43.75	43.85	43.98	252134	110.88	2365	98665	39.13
MAESGETF	EQ	27-Jun-2022	26.39	26.50	26.79	26.50	26.64	26.63	26.65	2345	0.62	75	1711	72.96
MAFANG	EQ	27-Jun-2022	39.91	40.40	41.18	40.40	41.15	41.09	40.98	297191	121.78	2188	234822	79.01
MAFSETF	EQ	27-Jun-2022	15.69	17.72	17.72	15.71	15.76	15.73	15.84	161411	25.56	274	134850	83.54
MAGADSUGAR	EQ	27-Jun-2022	312.50	325.70	325.70	311.20	320.00	318.20	317.69	34625	110.00	3213	11343	32.76
MAGNUM	EQ	27-Jun-2022	11.85	12.00	12.40	11.50	12.05	12.00	12.00	26226	3.15	175	15434	58.85
MAHABANK	EQ	27-Jun-2022	16.50	16.65	16.75	16.20	16.30	16.30	16.48	1393448	229.69	2869	717269	51.47
MAHAPEXLTD	EQ	27-Jun-2022	73.00	73.95	80.90	73.60	79.70	79.05	77.00	2287	1.76	142	1077	47.09
MAHASTEEL	EQ	27-Jun-2022	61.10	61.00	63.15	61.00	61.90	61.65	62.08	14709	9.13	384	8480	57.65
MAHEPC	EQ	27-Jun-2022	92.65	92.85	97.75	92.85	97.40	96.20	94.97	27747	26.35	644	19284	69.50
MAHESHWARI	EQ	27-Jun-2022	72.95	74.25	74.90	72.60	72.75	73.35	73.92	66055	48.83	217	57911	87.67
MAHINDCIE	EQ	27-Jun-2022	221.05	223.35	225.85	218.65	223.00	223.75	222.91	493043	1099.04	8492	236043	47.87
MAHKTECH	EQ	27-Jun-2022	16.21	16.51	17.04	16.23	16.60	16.53	16.66	293694	48.92	735	178309	60.71
MAHLIFE	EQ	27-Jun-2022	401.00	408.95	424.95	406.00	419.80	419.05	417.82	301822	1261.09	10472	154889	51.32
MAHLOG	EQ	27-Jun-2022	432.10	438.60	461.00	435.45	455.00	453.85	455.33	143266	652.33	11144	30171	21.06
MAHSCOOTER	EQ	27-Jun-2022	3725.35	3750.00	3781.15	3702.50	3765.00	3737.50	3757.19	3423	128.61	818	2335	68.22
MAHSEAMLES	EQ	27-Jun-2022	611.65	614.75	625.50	610.00	611.15	613.35	617.05	124671	769.29	5976	53312	42.76
MAITHANALL	EQ	27-Jun-2022	868.50	876.00	898.40	876.00	885.00	886.85	888.52	29082	258.40	3072	13749	47.28
MALLCOM	EQ	27-Jun-2022	717.20	739.00	739.00	701.00	702.10	706.55	717.40	1224	8.78	139	740	60.46
MALUPAPER	EQ	27-Jun-2022	29.60	29.55	30.70	29.55	30.45	30.20	30.21	14370	4.34	130	9297	64.70
MAM150ETF	EQ	27-Jun-2022	9.98	10.75	10.75	10.05	10.08	10.09	10.10	824144	83.24	167	816157	99.03
MAMFGETF	EQ	27-Jun-2022	72.78	73.98	73.98	73.30	73.30	73.30	73.47	2430	1.79	51	2168	89.22
MAN50ETF	EQ	27-Jun-2022	163.36	165.48	165.50	164.45	164.72	164.76	164.82	110944	182.86	400	110554	99.65
MANAKALUCO	EQ	27-Jun-2022	18.85	19.20	20.50	19.10	19.50	19.50	19.53	18745	3.66	429	11278	60.17
MANAKCOAT	EQ	27-Jun-2022	19.35	20.10	20.30	20.00	20.30	20.30	20.23	20708	4.19	137	18169	87.74
MANAKSIA	EQ	27-Jun-2022	73.80	74.65	77.35	74.50	76.30	75.70	76.14	63549	48.39	1123	29047	45.71
MANAKSTEEL	EQ	27-Jun-2022	35.35	36.80	36.80	35.35	36.40	36.00	35.93	27248	9.79	371	17065	62.63
MANALIPETC	EQ	27-Jun-2022	99.85	102.00	102.95	100.05	100.85	100.55	101.41	292933	297.07	4076	129219	44.11
MANAPPURAM	EQ	27-Jun-2022	87.65	88.80	89.30	87.50	89.10	88.90	88.52	3054476	2703.93	14901	651825	21.34
MANGALAM	EQ	27-Jun-2022	139.15	143.85	147.80	139.90	144.70	144.55	145.10	51516	74.75	1436	27362	53.11
MANGCHEFER	EQ	27-Jun-2022	103.60	107.50	111.00	105.00	106.10	106.40	106.29	507314	539.22	5419	289544	57.07
MANGLMCEM	EQ	27-Jun-2022	265.25	268.80	271.75	266.05	269.00	269.30	268.99	10473	28.17	565	4673	44.62
MANINDS	EQ	27-Jun-2022	73.90	75.00	77.90	74.85	76.40	76.35	76.20	62578	47.68	1552	32950	52.65
MANINFRA	EQ	27-Jun-2022	76.40	76.55	77.70	76.00	77.55	77.35	77.10	253257	195.26	2626	163863	64.70
MANORG	EQ	27-Jun-2022	564.45	573.00	575.00	555.00	556.00	557.75	566.71	6974	39.52	1174	4156	59.59
MANUGRAPH	EQ	27-Jun-2022	12.40	12.90	12.90	12.45	12.60	12.60	12.67	1977	0.25	21	1342	67.88
MANXT50	EQ	27-Jun-2022	368.75	374.98	374.98	371.27	371.99	372.14	372.14	12172	45.30	85	11894	97.72
MANYAVAR	EQ	27-Jun-2022	984.25	990.00	1018.95	973.70	979.00	979.45	989.61	101738	1006.81	6380	83077	81.66
MAPMYINDIA	EQ	27-Jun-2022	1308.55	1320.00	1389.95	1313.95	1358.00	1359.55	1361.95	227834	3102.98	17956	38259	16.79
MARALOVER	EQ	27-Jun-2022	69.00	69.10	72.35	67.50	68.50	68.90	68.94	25484	17.57	546	12085	47.42
MARATHON	EQ	27-Jun-2022	190.15	193.00	217.40	191.90	207.00	206.90	206.10	940283	1937.96	24670	213793	22.74
MARICO	EQ	27-Jun-2022	482.20	485.60	488.65	481.00	482.75	482.70	483.54	1051651	5085.12	18422	539059	51.26
MARINE	EQ	27-Jun-2022	26.30	26.85	29.05	26.35	28.10	27.90	27.34	157053	42.94	1018	93316	59.42
MARKSANS	EQ	27-Jun-2022	41.60	42.25	42.85	41.80	41.85	42.05	42.35	488923	207.04	3766	276773	56.61
MARSHALL	EQ	27-Jun-2022	33.75	40.35	40.50	33.35	34.40	34.35	36.99	271429	100.41	2032	93028	34.27
MARUTI	EQ	27-Jun-2022	8363.20	8444.00	8546.70	8391.25	8425.00	8448.75	8479.39	921090	78102.84	84768	347144	37.69
MASFIN	EQ	27-Jun-2022	492.65	502.30	508.95	498.55	500.10	500.90	504.03	21923	110.50	1399	12540	57.20
MASKINVEST	BE	27-Jun-2022	33.65	32.00	32.00	32.00	32.00	32.00	32.00	51	0.02	3	-	-
MASPTOP50	EQ	27-Jun-2022	25.59	26.10	26.70	25.70	26.30	26.29	26.28	74513	19.59	457	66068	88.67
MASTEK	EQ	27-Jun-2022	2047.25	2069.50	2128.00	2062.70	2101.25	2105.70	2095.16	87333	1829.76	8701	35220	40.33
MATRIMONY	EQ	27-Jun-2022	818.50	830.00	830.00	820.10	821.75	822.40	824.76	19079	157.36	2323	11562	60.60
MAWANASUG	EQ	27-Jun-2022	99.95	103.95	104.90	102.65	103.60	103.40	103.83	86915	90.25	1564	44770	51.51
MAXHEALTH	EQ	27-Jun-2022	372.25	375.00	377.00	368.30	374.00	373.85	374.44	2178358	8156.67	22648	1918904	88.09
MAXIND	EQ	27-Jun-2022	68.85	69.90	69.95	69.15	69.35	69.40	69.58	7555	5.26	111	4817	63.76
MAXVIL	EQ	27-Jun-2022	90.80	92.00	93.00	85.95	90.30	90.65	89.96	55226	49.68	1131	24673	44.68
MAYURUNIQ	EQ	27-Jun-2022	360.20	362.95	369.70	358.00	359.65	359.90	362.65	101914	369.60	4361	71474	70.13
MAZDA	EQ	27-Jun-2022	545.05	543.00	553.15	542.20	545.25	548.25	550.76	4592	25.29	215	2929	63.78
MAZDOCK	EQ	27-Jun-2022	245.30	248.00	253.35	247.45	250.80	250.35	250.88	156958	393.77	4734	52671	33.56
MBAPL	BE	27-Jun-2022	635.75	649.90	655.00	635.75	643.00	639.85	647.42	15361	99.45	300	-	-
MBECL	BE	27-Jun-2022	3.35	3.45	3.45	3.35	3.45	3.45	3.42	44949	1.54	91	-	-
MBLINFRA	EQ	27-Jun-2022	19.15	19.50	20.20	18.80	19.25	19.25	19.35	94963	18.38	694	48483	51.05
MCDHOLDING	BZ	27-Jun-2022	53.20	50.55	55.50	50.55	55.50	54.80	53.52	43360	23.21	157	-	-
MCDOWELL-N	EQ	27-Jun-2022	761.35	771.00	774.60	760.30	770.10	770.25	768.14	795387	6109.70	30207	386177	48.55
MCL	EQ	27-Jun-2022	25.60	25.90	25.90	25.15	25.30	25.35	25.45	7870	2.00	111	4450	56.54
MCLEODRUSS	EQ	27-Jun-2022	19.80	19.90	21.20	19.55	20.95	20.85	20.54	387180	79.54	1550	246452	63.65
MCX	EQ	27-Jun-2022	1276.65	1300.00	1306.35	1272.45	1280.00	1282.00	1286.85	168357	2166.51	13567	37689	22.39
MEDICAMEQ	EQ	27-Jun-2022	623.80	633.00	685.00	622.20	681.45	680.70	664.10	20818	138.25	2048	12748	61.24
MEDICO	EQ	27-Jun-2022	88.45	92.80	92.85	87.00	89.75	89.75	90.13	2206	1.99	93	771	34.95
MEDPLUS	EQ	27-Jun-2022	749.05	765.65	765.65	744.00	745.00	748.10	749.62	22667	169.92	4388	11052	48.76
MEGASOFT	EQ	27-Jun-2022	38.70	39.50	40.50	38.75	39.20	39.00	39.50	65337	25.81	777	33265	50.91
MEGASTAR	EQ	27-Jun-2022	174.85	184.40	184.85	176.15	179.00	178.35	178.94	3508	6.28	167	2157	61.49
MENONBE	EQ	27-Jun-2022	74.45	77.00	77.00	72.80	73.80	73.90	74.89	33020	24.73	524	16616	50.32
MEP	EQ	27-Jun-2022	17.65	17.90	18.25	16.80	16.95	17.05	17.39	167983	29.22	750	119132	70.92
MERCATOR	BE	27-Jun-2022	1.40	1.45	1.45	1.45	1.45	1.45	1.45	44482	0.64	75	-	-
METALFORGE	BZ	27-Jun-2022	4.60	4.45	4.65	4.45	4.60	4.55	4.49	5776	0.26	37	-	-
METROBRAND	EQ	27-Jun-2022	560.60	565.00	576.90	555.55	573.00	562.60	563.11	85341	480.56	5030	53683	62.90
METROPOLIS	EQ	27-Jun-2022	1440.75	1450.00	1460.60	1430.00	1440.00	1441.05	1449.49	305864	4433.46	12791	127699	41.75
MFL	EQ	27-Jun-2022	1239.65	1262.00	1308.95	1258.10	1273.00	1266.30	1276.44	113558	1449.51	6648	40395	35.57
MFSL	EQ	27-Jun-2022	818.30	825.00	835.95	814.50	821.90	821.25	824.01	984794	8114.80	30904	603632	61.30
MGEL	EQ	27-Jun-2022	164.45	169.95	172.65	167.05	172.65	172.65	172.28	41104	70.81	179	37725	91.78
MGL	EQ	27-Jun-2022	756.00	765.00	768.00	757.20	762.00	763.25	763.05	267452	2040.78	10472	60200	22.51
MHLXMIRU	EQ	27-Jun-2022	120.65	118.25	121.75	115.05	118.10	118.20	117.51	4828	5.67	200	2068	42.83
MHRIL	EQ	27-Jun-2022	210.80	212.45	216.45	209.95	214.15	214.45	213.24	182739	389.68	5387	96576	52.85
MICEL	BE	27-Jun-2022	14.95	15.45	15.45	14.30	14.85	14.70	14.74	74303	10.96	302	-	-
MID150BEES	EQ	27-Jun-2022	101.66	102.95	103.20	101.00	102.69	102.68	102.74	46106	47.37	1613	29981	65.03
MIDHANI	EQ	27-Jun-2022	162.00	164.25	167.00	163.20	164.40	163.80	164.49	69161	113.77	2221	31379	45.37
MINDACORP	EQ	27-Jun-2022	184.60	185.50	192.85	183.05	190.80	191.35	188.96	1166924	2205.03	15515	301285	25.82
MINDAIND	EQ	27-Jun-2022	917.00	927.80	963.15	918.00	940.00	937.60	943.28	473328	4464.82	23171	210032	44.37
MINDPOOL	SM	27-Jun-2022	26.90	28.20	28.20	28.20	28.20	28.20	28.20	4000	1.13	1	4000	100.00
MINDSPACE	RR	27-Jun-2022	352.27	354.80	356.50	350.10	353.95	352.66	353.55	93622	331.00	1816	79811	85.25
MINDTECK	EQ	27-Jun-2022	102.35	105.90	112.00	102.60	108.50	108.50	108.77	62448	67.93	1922	26447	42.35
MINDTREE	EQ	27-Jun-2022	2831.90	2890.60	2969.75	2880.05	2960.00	2958.55	2937.47	727258	21362.95	49067	154041	21.18
MIRCELECTR	EQ	27-Jun-2022	12.95	13.80	13.80	12.60	12.90	13.00	13.20	256000	33.80	747	221350	86.46
MIRZAINT	EQ	27-Jun-2022	211.00	218.60	228.80	214.15	223.80	222.55	223.60	816935	1826.70	15796	259754	31.80
MITCON	EQ	27-Jun-2022	72.30	71.00	73.65	70.00	72.20	72.35	71.25	4664	3.32	97	3186	68.31
MITTAL	EQ	27-Jun-2022	11.20	11.95	11.95	11.00	11.00	11.10	11.33	38542	4.37	230	22629	58.71
MMFL	EQ	27-Jun-2022	840.20	860.00	871.00	850.00	860.00	862.05	863.66	21832	188.55	2072	14336	65.67
MMP	EQ	27-Jun-2022	154.00	155.05	159.25	154.05	155.30	156.05	157.26	17973	28.26	625	10156	56.51
MMTC	EQ	27-Jun-2022	39.85	39.40	40.85	38.35	39.00	39.15	39.49	6560374	2590.86	23286	963120	14.68
MODIRUBBER	BE	27-Jun-2022	53.30	53.00	55.00	51.55	54.10	54.10	53.73	779	0.42	30	-	-
MODISNME	EQ	27-Jun-2022	53.10	54.25	55.90	52.50	54.80	54.50	54.47	16932	9.22	426	11946	70.55
MOGSEC	EQ	27-Jun-2022	48.59	49.37	49.37	48.40	48.52	48.55	48.59	62748	30.49	83	53738	85.64
MOHITIND	EQ	27-Jun-2022	16.05	16.35	16.55	15.75	16.25	16.20	16.09	2511	0.40	64	1714	68.26
MOHOTAIND	BZ	27-Jun-2022	5.90	5.65	6.15	5.65	6.15	6.10	6.03	10520	0.63	21	-	-
MOIL	EQ	27-Jun-2022	143.25	144.20	145.45	143.25	143.65	143.85	144.37	71373	103.04	2410	37810	52.98
MOKSH	EQ	27-Jun-2022	19.05	19.05	19.90	18.30	19.80	19.85	19.47	2359629	459.42	1803	1648391	69.86
MOL	EQ	27-Jun-2022	116.90	118.40	122.75	118.40	120.00	120.20	120.84	907836	1097.01	10333	386088	42.53
MOLDTECH	EQ	27-Jun-2022	92.60	96.00	98.50	94.50	97.40	97.30	96.44	94647	91.28	1940	49230	52.01
MOLDTKPAC	EQ	27-Jun-2022	697.70	708.10	718.00	697.95	706.05	708.80	708.89	21009	148.93	2957	10581	50.36
MOLOWVOL	EQ	27-Jun-2022	110.20	111.10	111.70	110.20	110.20	110.20	111.09	17	0.02	6	14	82.35
MOM100	EQ	27-Jun-2022	27.92	28.55	28.55	28.11	28.35	28.35	28.28	61200	17.31	706	48821	79.77
MOM50	EQ	27-Jun-2022	157.64	158.30	160.45	157.05	158.89	158.87	159.12	721	1.15	50	509	70.60
MOMOMENTUM	EQ	27-Jun-2022	164.61	166.00	169.95	164.90	169.95	168.14	167.51	5444	9.12	107	4693	86.20
MON100	EQ	27-Jun-2022	91.53	96.90	96.90	92.41	94.35	94.45	94.06	294120	276.65	5053	180713	61.44
MONARCH	EQ	27-Jun-2022	250.25	251.50	260.00	251.05	256.00	258.05	256.13	10170	26.05	610	6069	59.68
MONQ50	EQ	27-Jun-2022	52.67	53.50	53.88	49.90	52.96	52.91	51.32	20882	10.72	173	15752	75.43
MONTECARLO	EQ	27-Jun-2022	614.15	619.90	694.00	618.00	688.00	685.60	670.81	770736	5170.20	41728	163897	21.26
MORARJEE	EQ	27-Jun-2022	16.30	16.00	17.00	16.00	16.95	16.85	16.68	6117	1.02	64	5261	86.01
MOREPENLAB	EQ	27-Jun-2022	35.60	36.00	37.60	36.00	37.30	37.15	36.99	930843	344.36	5687	297426	31.95
MOTHERSON	EQ	27-Jun-2022	122.30	124.00	125.30	122.95	123.60	123.85	124.40	4438175	5521.11	28413	2083877	46.95
MOTILALOFS	EQ	27-Jun-2022	729.15	739.95	746.00	730.00	737.00	738.90	737.20	27316	201.37	2382	10990	40.23
MOTOGENFIN	EQ	27-Jun-2022	26.55	30.80	30.80	25.10	25.80	26.05	26.07	4603	1.20	146	2570	55.83
MPHASIS	EQ	27-Jun-2022	2260.65	2294.95	2350.00	2294.95	2346.00	2338.75	2332.44	418206	9754.42	31439	178131	42.59
MPSLTD	EQ	27-Jun-2022	693.00	696.50	708.70	686.30	698.00	698.30	697.37	9461	65.98	1136	5611	59.31
MRF	EQ	27-Jun-2022	70553.00	71200.00	71907.70	70900.00	71300.00	71221.75	71224.39	8117	5781.28	4494	1650	20.33
MRO-TEK	EQ	27-Jun-2022	61.75	62.95	62.95	61.00	62.00	61.55	61.84	13342	8.25	239	8272	62.00
MRPL	EQ	27-Jun-2022	83.55	85.75	86.45	81.85	81.95	82.15	83.55	6566939	5486.93	28930	2078354	31.65
MSPL	EQ	27-Jun-2022	10.00	10.20	10.40	9.90	9.95	9.95	10.04	522906	52.50	1052	299391	57.26
MSTCLTD	EQ	27-Jun-2022	249.75	253.00	254.65	249.25	250.30	250.25	251.55	204623	514.74	4404	107264	52.42
MSUMI	EQ	27-Jun-2022	67.95	68.60	69.50	67.00	67.15	67.30	68.47	7084828	4850.73	23526	6091422	85.98
MTARTECH	EQ	27-Jun-2022	1377.80	1405.40	1444.00	1395.15	1403.10	1404.75	1416.81	48225	683.25	5348	15487	32.11
MTEDUCARE	EQ	27-Jun-2022	8.85	8.80	9.20	8.35	8.75	8.75	8.77	137970	12.10	402	82690	59.93
MTNL	EQ	27-Jun-2022	19.00	19.35	19.50	18.95	19.05	19.10	19.16	697506	133.67	2037	264361	37.90
MUKANDLTD	EQ	27-Jun-2022	105.20	107.20	108.50	105.00	105.50	106.00	106.98	18415	19.70	419	8635	46.89
MUKTAARTS	EQ	27-Jun-2022	48.30	49.20	49.20	48.25	48.80	48.45	48.82	1253	0.61	37	963	76.86
MUNJALAU	EQ	27-Jun-2022	43.40	44.60	45.45	42.60	44.35	44.05	44.21	326087	144.17	3118	127448	39.08
MUNJALSHOW	EQ	27-Jun-2022	100.20	103.50	103.70	101.30	102.25	101.85	102.28	71290	72.92	1133	50405	70.70
MURUDCERA	EQ	27-Jun-2022	22.75	23.15	23.90	22.80	23.60	23.65	23.64	16821	3.98	183	8981	53.39
MUTHOOTCAP	EQ	27-Jun-2022	173.40	175.05	176.85	171.05	172.65	173.50	174.69	4804	8.39	341	3079	64.09
MUTHOOTFIN	EQ	27-Jun-2022	985.30	1000.95	1004.95	988.00	1001.50	1001.30	996.96	897071	8943.46	28607	447348	49.87
NABARD	N2	27-Jun-2022	1158.00	1160.00	1164.75	1160.00	1160.00	1160.00	1160.00	2184	25.33	16	2183	99.95
NACLIND	EQ	27-Jun-2022	74.65	75.45	77.50	74.40	76.90	76.30	76.16	33760	25.71	811	18606	55.11
NAGAFERT	BE	27-Jun-2022	9.30	9.40	9.50	8.85	9.00	9.00	9.06	262356	23.76	687	-	-
NAGREEKCAP	EQ	27-Jun-2022	11.35	10.80	11.50	10.80	11.35	11.35	11.31	1859	0.21	12	1809	97.31
NAGREEKEXP	EQ	27-Jun-2022	30.80	32.20	32.30	31.25	32.30	32.10	31.97	8703	2.78	114	7376	84.75
NAHARCAP	EQ	27-Jun-2022	371.10	377.70	392.90	372.25	372.25	377.00	382.36	47753	182.59	3269	13015	27.25
NAHARINDUS	EQ	27-Jun-2022	120.75	124.50	131.60	123.80	125.05	125.30	127.49	94025	119.88	2509	46230	49.17
NAHARPOLY	EQ	27-Jun-2022	322.35	336.00	338.45	330.00	338.45	338.45	337.06	9527	32.11	149	7402	77.69
NAHARSPING	EQ	27-Jun-2022	290.70	300.00	305.20	299.95	305.20	305.20	304.30	64833	197.29	639	42679	65.83
NAM-INDIA	EQ	27-Jun-2022	281.90	286.40	293.75	283.20	286.00	285.30	287.53	579653	1666.67	8587	94858	16.36
NATCOPHARM	EQ	27-Jun-2022	644.70	657.55	657.75	637.55	640.00	639.00	641.34	144307	925.49	11507	79422	55.04
NATHBIOGEN	EQ	27-Jun-2022	161.20	163.00	168.40	163.00	166.00	166.15	166.42	13837	23.03	668	8363	60.44
NATIONALUM	EQ	27-Jun-2022	69.30	70.90	71.65	69.95	70.30	70.20	70.60	15341687	10831.65	46161	3065284	19.98
NATNLSTEEL	BE	27-Jun-2022	3.75	3.90	3.90	3.60	3.60	3.60	3.66	20105	0.74	75	-	-
NAUKRI	EQ	27-Jun-2022	3919.60	3986.95	3986.95	3880.40	3924.55	3925.75	3917.82	316755	12409.88	28466	71717	22.64
NAVINFLUOR	EQ	27-Jun-2022	3619.65	3640.00	3710.00	3628.05	3677.70	3685.05	3683.95	115817	4266.64	12880	30508	26.34
NAVKARCORP	EQ	27-Jun-2022	47.15	47.55	48.60	47.35	48.20	48.15	48.04	1175527	564.72	4167	314375	26.74
NAVNETEDUL	EQ	27-Jun-2022	92.30	93.50	95.30	91.95	94.50	94.40	94.14	218372	205.58	4640	135421	62.01
NAZARA	EQ	27-Jun-2022	619.85	640.00	663.95	632.35	644.50	643.80	649.61	2284863	14842.81	82901	274769	12.03
NBCC	EQ	27-Jun-2022	28.50	29.20	29.25	28.75	29.15	29.05	28.97	2715147	786.56	7258	711214	26.19
NBIFIN	EQ	27-Jun-2022	1852.80	1852.00	1918.00	1758.30	1900.00	1895.20	1855.14	400	7.42	58	319	79.75
NBVENTURES	EQ	27-Jun-2022	179.05	181.45	183.90	178.40	179.50	178.95	180.69	807753	1459.52	9504	257527	31.88
NCC	EQ	27-Jun-2022	54.50	55.75	55.75	54.75	54.90	54.90	55.06	1847390	1017.23	6294	1090556	59.03
NCLIND	EQ	27-Jun-2022	168.25	169.75	171.40	167.70	170.00	169.30	169.41	75558	128.01	2265	41246	54.59
NDGL	EQ	27-Jun-2022	1200.35	1199.75	1200.00	1116.65	1152.65	1159.35	1158.70	441	5.11	63	247	56.01
NDL	EQ	27-Jun-2022	29.40	29.60	30.35	29.35	29.90	29.60	29.67	165922	49.23	1324	99931	60.23
NDRAUTO	EQ	27-Jun-2022	345.90	351.00	366.75	345.85	347.00	347.60	349.84	13501	47.23	920	8940	66.22
NDTV	EQ	27-Jun-2022	171.80	175.00	179.10	173.70	176.45	175.75	176.20	242588	427.44	8591	39983	16.48
NECCLTD	EQ	27-Jun-2022	25.95	27.35	28.15	25.70	26.25	26.50	27.17	337738	91.75	677	191754	56.78
NECLIFE	EQ	27-Jun-2022	23.05	23.45	23.85	22.60	23.10	23.00	23.28	118047	27.48	806	67490	57.17
NELCAST	EQ	27-Jun-2022	59.45	60.90	60.90	59.40	60.00	59.85	60.05	17664	10.61	473	10351	58.60
NELCO	EQ	27-Jun-2022	612.80	621.10	629.35	615.00	615.10	616.50	618.67	18374	113.67	1498	8322	45.29
NEOGEN	EQ	27-Jun-2022	1317.90	1327.90	1354.90	1321.00	1340.00	1334.40	1333.84	10509	140.17	2799	3783	36.00
NESCO	EQ	27-Jun-2022	539.50	541.00	549.00	540.15	545.00	544.45	544.91	25153	137.06	3935	17058	67.82
NESTLEIND	EQ	27-Jun-2022	17231.65	17350.00	17407.20	17182.70	17400.00	17358.25	17320.46	63842	11057.73	14421	35456	55.54
NETF	EQ	27-Jun-2022	163.33	160.00	168.98	160.00	165.01	165.45	164.62	1596	2.63	92	1172	73.43
NETWORK18	EQ	27-Jun-2022	64.15	65.25	65.80	62.10	62.80	62.85	63.50	1392491	884.19	9141	391155	28.09
NEULANDLAB	EQ	27-Jun-2022	1051.25	1056.55	1062.80	1040.00	1053.00	1046.75	1054.08	9737	102.64	1691	5140	52.79
NEWGEN	EQ	27-Jun-2022	355.30	362.80	365.05	352.35	358.90	356.70	358.66	83499	299.48	7781	40050	47.96
NEXTMEDIA	EQ	27-Jun-2022	5.15	5.40	5.40	5.05	5.35	5.35	5.26	1639	0.09	12	1172	71.51
NFL	EQ	27-Jun-2022	40.95	41.75	42.45	41.40	41.75	41.65	41.79	834902	348.92	4167	383284	45.91
NGIL	EQ	27-Jun-2022	119.25	125.75	131.15	119.00	131.15	131.15	124.71	195532	243.85	374	186621	95.44
NH	EQ	27-Jun-2022	636.50	637.00	646.05	632.00	633.25	634.75	637.27	83943	534.95	5486	46215	55.06
NHAI	N2	27-Jun-2022	1191.21	1196.00	1196.00	1194.98	1194.99	1194.99	1194.99	201	2.40	3	201	100.00
NHAI	N4	27-Jun-2022	1100.00	1067.41	1067.41	1067.41	1067.41	1067.41	1067.41	11	0.12	1	11	100.00
NHAI	N6	27-Jun-2022	1216.00	1222.00	1225.00	1221.10	1221.10	1222.04	1222.02	952	11.63	14	850	89.29
NHAI	N8	27-Jun-2022	1080.01	1080.00	1080.01	1080.00	1080.00	1080.00	1080.00	169	1.83	4	169	100.00
NHAI	N9	27-Jun-2022	1165.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	50	0.58	2	50	100.00
NHAI	NA	27-Jun-2022	1152.44	1153.00	1154.00	1151.00	1154.00	1151.14	1151.17	621	7.15	12	359	57.81
NHAI	NE	27-Jun-2022	1196.02	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
NHBTF2014	N5	27-Jun-2022	5976.00	5888.00	6046.00	5888.00	6046.00	6046.00	5927.50	200	11.86	4	150	75.00
NHBTF2014	N6	27-Jun-2022	6628.92	6630.00	6650.00	6626.00	6650.00	6647.66	6637.39	234	15.53	15	234	100.00
NHBTF2023	N6	27-Jun-2022	6225.00	6245.00	6245.00	6220.00	6220.00	6220.00	6225.00	25	1.56	2	25	100.00
NHPC	EQ	27-Jun-2022	31.05	31.50	32.45	31.25	32.25	32.30	31.78	9468512	3009.30	18400	5866875	61.96
NHPC	N1	27-Jun-2022	1050.00	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	7	0.08	2	7	100.00
NHPC	N6	27-Jun-2022	1325.01	1320.00	1399.98	1320.00	1399.98	1399.98	1392.71	55	0.77	8	55	100.00
NIACL	EQ	27-Jun-2022	81.25	82.05	83.30	81.80	81.85	81.95	82.30	271100	223.12	3893	158704	58.54
NIBL	EQ	27-Jun-2022	20.15	20.55	20.55	19.65	19.90	19.95	19.90	11989	2.39	126	10351	86.34
NIDAN	SM	27-Jun-2022	33.50	33.05	35.40	33.05	34.00	34.25	34.38	8000	2.75	8	6000	75.00
NIF100BEES	EQ	27-Jun-2022	164.57	166.57	166.90	165.00	166.12	166.22	166.39	3338	5.55	165	2437	73.01
NIFTYBEES	EQ	27-Jun-2022	171.16	171.00	173.90	171.00	172.60	172.62	172.88	3876553	6701.69	32123	2034840	52.49
NIITLTD	EQ	27-Jun-2022	398.10	411.50	427.95	410.00	422.50	421.65	420.76	533936	2246.57	23431	213769	40.04
NILAINFRA	EQ	27-Jun-2022	4.70	4.80	4.85	4.70	4.85	4.85	4.81	124623	5.99	250	104689	84.00
NILASPACES	EQ	27-Jun-2022	2.85	2.95	2.95	2.90	2.95	2.95	2.95	66402	1.96	216	61954	93.30
NILKAMAL	EQ	27-Jun-2022	1716.30	1724.90	1794.95	1721.50	1783.00	1786.00	1758.55	3887	68.35	759	1958	50.37
NIPPOBATRY	EQ	27-Jun-2022	322.10	331.00	342.45	325.20	332.00	333.70	334.96	1854	6.21	381	943	50.86
NIRAJ	EQ	27-Jun-2022	29.45	33.70	33.70	28.10	28.50	29.30	30.08	6364	1.91	113	2476	38.91
NITCO	EQ	27-Jun-2022	23.30	23.80	24.05	23.30	23.85	23.45	23.63	18810	4.44	279	11331	60.24
NITINSPIN	EQ	27-Jun-2022	207.30	212.45	215.00	205.30	208.00	208.05	211.59	124198	262.79	4666	63305	50.97
NITIRAJ	EQ	27-Jun-2022	69.85	71.25	71.25	67.25	68.50	68.40	68.59	1687	1.16	87	1161	68.82
NKIND	BE	27-Jun-2022	35.60	35.75	37.35	35.75	37.35	37.35	36.94	216	0.08	6	-	-
NLCINDIA	EQ	27-Jun-2022	63.75	64.60	65.25	64.05	64.20	64.20	64.64	1895766	1225.34	10491	814886	42.98
NMDC	EQ	27-Jun-2022	107.55	109.40	111.90	108.10	111.20	111.25	109.70	8793506	9646.63	34616	3242807	36.88
NOCIL	EQ	27-Jun-2022	257.00	261.70	264.75	258.30	258.40	259.05	261.16	469906	1227.18	10808	197396	42.01
NOIDATOLL	EQ	27-Jun-2022	7.40	7.25	8.30	7.25	7.55	7.55	7.76	219638	17.04	477	118129	53.78
NOVARTIND	EQ	27-Jun-2022	620.45	624.00	632.00	617.25	618.00	619.05	622.54	5130	31.94	541	2717	52.96
NPBET	EQ	27-Jun-2022	171.77	176.98	176.98	171.58	174.30	173.13	174.31	532	0.93	42	357	67.11
NRAIL	EQ	27-Jun-2022	218.45	219.15	229.80	219.15	224.50	226.15	224.28	7514	16.85	384	5684	75.65
NRBBEARING	EQ	27-Jun-2022	131.15	135.95	141.65	131.30	137.00	137.25	138.26	1189165	1644.12	15661	503090	42.31
NRL	SM	27-Jun-2022	195.00	196.00	196.00	189.10	192.00	192.00	193.34	13200	25.52	8	9900	75.00
NSIL	EQ	27-Jun-2022	1320.55	1340.30	1342.75	1301.15	1304.10	1306.75	1311.84	1604	21.04	463	1149	71.63
NTPC	EQ	27-Jun-2022	136.60	137.25	139.05	136.75	138.70	138.50	138.19	12872030	17787.36	59676	6286947	48.84
NTPC	N1	27-Jun-2022	1073.20	1077.00	1077.02	1077.00	1077.02	1077.02	1077.01	4	0.04	2	2	50.00
NTPC	N5	27-Jun-2022	1222.00	1222.00	1222.00	1222.00	1222.00	1222.00	1222.00	50	0.61	1	50	100.00
NTPC	N6	27-Jun-2022	1330.00	1340.00	1340.10	1340.00	1340.00	1340.02	1340.01	251	3.36	5	251	100.00
NTPC	N7	27-Jun-2022	13.17	13.50	13.50	13.13	13.13	13.13	13.18	132862	17.51	89	130644	98.33
NTPC	NB	27-Jun-2022	1120.00	1120.00	1120.00	1107.31	1107.31	1107.31	1119.67	309	3.46	3	309	100.00
NTPC	ND	27-Jun-2022	1249.90	1255.90	1255.90	1255.90	1255.90	1255.90	1255.90	101	1.27	3	101	100.00
NUCLEUS	EQ	27-Jun-2022	378.00	379.90	392.40	379.90	389.00	389.50	387.26	12104	46.87	1019	5674	46.88
NURECA	EQ	27-Jun-2022	989.80	1000.00	1016.40	996.50	1005.00	1001.45	1006.96	3430	34.54	907	1453	42.36
NUVOCO	EQ	27-Jun-2022	292.95	298.50	308.00	288.05	303.00	304.05	299.62	421137	1261.82	13024	242543	57.59
NV20BEES	EQ	27-Jun-2022	88.46	89.00	90.44	89.00	90.40	90.39	90.29	10027	9.05	121	8490	84.67
NXTDIGITAL	EQ	27-Jun-2022	383.55	386.00	387.35	379.95	384.00	383.95	384.17	5199	19.97	293	3596	69.17
NYKAA	EQ	27-Jun-2022	1436.45	1466.50	1483.95	1451.20	1473.00	1472.30	1473.60	309274	4557.47	24228	135542	43.83
OAL	EQ	27-Jun-2022	567.45	573.05	605.00	568.40	597.25	597.75	595.05	19916	118.51	3154	8295	41.65
OBCL	EQ	27-Jun-2022	120.30	120.90	122.45	119.60	122.00	121.90	121.45	5693	6.91	151	3949	69.37
OBEROIRLTY	EQ	27-Jun-2022	758.70	770.00	771.95	751.15	752.90	753.90	760.30	572430	4352.20	24530	260393	45.49
OCCL	EQ	27-Jun-2022	739.75	749.00	755.00	725.00	733.95	733.25	733.42	6454	47.34	485	4707	72.93
OFSS	EQ	27-Jun-2022	3121.35	3160.00	3200.30	3147.25	3158.60	3157.10	3173.62	88214	2799.58	8388	45800	51.92
OIL	EQ	27-Jun-2022	240.50	240.65	243.50	230.00	231.90	233.50	236.20	3038318	7176.40	34019	719721	23.69
OILCOUNTUB	BE	27-Jun-2022	7.95	7.95	8.30	7.95	8.30	8.30	8.26	14764	1.22	49	-	-
OLECTRA	EQ	27-Jun-2022	603.70	627.00	627.00	588.30	590.00	590.90	602.40	144182	868.56	5114	98083	68.03
OMAXAUTO	EQ	27-Jun-2022	53.45	54.85	57.20	52.85	55.50	54.90	55.68	43825	24.40	676	29851	68.11
OMAXE	EQ	27-Jun-2022	85.90	86.20	88.80	86.05	87.00	86.75	87.22	94938	82.81	3948	23678	24.94
OMINFRAL	EQ	27-Jun-2022	29.60	30.10	30.20	27.50	29.00	29.25	28.86	133641	38.57	1072	70840	53.01
OMKARCHEM	EQ	27-Jun-2022	23.35	24.40	24.50	22.35	22.40	22.75	23.71	57308	13.59	301	31964	55.78
ONELIFECAP	EQ	27-Jun-2022	9.65	9.40	10.60	9.40	10.25	10.25	10.21	23072	2.36	77	17675	76.61
ONEPOINT	EQ	27-Jun-2022	10.20	10.35	10.35	10.05	10.35	10.35	10.30	60041	6.18	128	45903	76.45
ONGC	EQ	27-Jun-2022	137.35	140.00	142.60	137.25	141.90	141.50	140.60	24188349	34007.77	86036	10173336	42.06
ONMOBILE	EQ	27-Jun-2022	119.00	121.80	122.95	120.00	121.60	121.65	121.76	652046	793.91	8478	186018	28.53
ONWARDTEC	EQ	27-Jun-2022	278.75	280.95	292.90	280.95	285.70	286.15	286.40	6992	20.02	543	3507	50.16
OPTIEMUS	EQ	27-Jun-2022	297.50	304.95	309.70	297.65	298.30	298.65	304.10	271516	825.69	8751	122802	45.23
ORBTEXP	EQ	27-Jun-2022	103.80	106.40	107.95	103.45	106.40	106.10	105.16	10867	11.43	228	6983	64.26
ORCHPHARMA	BE	27-Jun-2022	280.95	289.00	293.00	283.55	290.20	292.55	290.37	3521	10.22	94	-	-
ORICONENT	EQ	27-Jun-2022	24.65	25.00	25.75	24.90	25.65	25.60	25.38	46518	11.80	273	36738	78.98
ORIENTABRA	EQ	27-Jun-2022	27.40	27.80	28.40	27.10	27.30	27.45	27.48	55542	15.26	427	33222	59.81
ORIENTALTL	EQ	27-Jun-2022	11.70	11.90	12.90	11.80	12.50	12.40	12.20	30563	3.73	106	22161	72.51
ORIENTBELL	EQ	27-Jun-2022	567.05	577.30	600.00	575.05	581.00	578.15	584.12	20235	118.20	1560	9800	48.43
ORIENTCEM	EQ	27-Jun-2022	108.95	110.25	111.40	108.05	109.05	109.30	109.67	193989	212.75	5104	80840	41.67
ORIENTELEC	EQ	27-Jun-2022	268.40	270.00	272.45	269.30	270.20	271.25	271.05	39073	105.91	1994	23225	59.44
ORIENTHOT	EQ	27-Jun-2022	55.35	58.00	58.00	56.00	56.40	56.55	56.83	48900	27.79	787	28752	58.80
ORIENTLTD	EQ	27-Jun-2022	63.00	63.00	64.15	60.20	60.20	61.10	62.16	4415	2.74	271	1987	45.01
ORIENTPPR	EQ	27-Jun-2022	23.50	24.50	24.65	22.65	22.85	22.80	23.44	1160298	271.96	3467	686235	59.14
ORISSAMINE	BE	27-Jun-2022	2392.90	2400.00	2489.95	2400.00	2465.00	2442.85	2446.85	567	13.87	159	-	-
ORTEL	BZ	27-Jun-2022	1.05	1.00	1.05	1.00	1.05	1.05	1.05	5120	0.05	5	-	-
ORTINLAB	EQ	27-Jun-2022	21.45	21.35	22.50	21.35	21.50	21.65	21.83	44404	9.69	451	28053	63.18
OSIAHYPER	SM	27-Jun-2022	188.00	208.00	209.00	203.00	209.00	209.00	208.00	4480	9.32	7	3840	85.71
OSWALAGRO	EQ	27-Jun-2022	31.80	32.45	32.80	31.00	31.85	31.30	32.18	131239	42.24	894	103515	78.88
OSWALSEEDS	SM	27-Jun-2022	74.10	77.65	77.70	77.65	77.70	77.70	77.68	8000	6.21	2	8000	100.00
PAGEIND	EQ	27-Jun-2022	40026.80	40650.00	41180.00	40034.60	40185.00	40190.80	40493.22	20882	8455.79	10002	9088	43.52
PAISALO	EQ	27-Jun-2022	769.50	789.00	799.00	768.00	781.25	781.90	780.91	67433	526.59	1836	35744	53.01
PALASHSECU	EQ	27-Jun-2022	92.35	91.05	95.55	90.15	94.40	92.20	92.28	2832	2.61	47	1748	61.72
PALREDTEC	EQ	27-Jun-2022	128.95	135.35	135.35	133.00	135.35	135.35	135.35	4297	5.82	79	3864	89.92
PANACEABIO	EQ	27-Jun-2022	128.85	132.80	136.85	130.30	132.30	132.35	133.32	47655	63.54	1484	21232	44.55
PANACHE	EQ	27-Jun-2022	60.55	63.20	63.55	60.90	63.00	63.40	62.53	995	0.62	34	908	91.26
PANAMAPET	EQ	27-Jun-2022	268.80	273.90	275.30	268.00	270.05	270.30	271.95	43349	117.89	3244	21392	49.35
PANSARI	EQ	27-Jun-2022	93.80	97.90	98.45	97.80	98.45	98.45	98.04	141	0.14	14	86	60.99
PAR	EQ	27-Jun-2022	144.05	146.00	146.00	142.00	142.00	143.50	144.38	14894	21.50	179	12331	82.79
PARACABLES	EQ	27-Jun-2022	10.90	11.00	11.40	10.85	11.15	11.00	11.07	113986	12.62	393	74858	65.67
PARADEEP	EQ	27-Jun-2022	37.65	38.20	40.45	37.75	40.35	39.70	38.98	2363237	921.20	10275	1169940	49.51
PARAGMILK	EQ	27-Jun-2022	70.70	72.00	80.80	71.85	77.00	77.95	77.83	1332885	1037.32	14662	287906	21.60
PARAS	EQ	27-Jun-2022	557.85	566.00	604.40	563.20	596.00	587.55	580.76	95105	552.34	6184	29984	31.53
PARSVNATH	EQ	27-Jun-2022	9.95	9.95	10.40	9.95	10.00	10.05	10.19	122591	12.49	287	88654	72.32
PARTYCRUS	SM	27-Jun-2022	102.15	97.05	97.10	97.05	97.05	97.05	97.07	6000	5.82	3	4000	66.67
PASUPTAC	EQ	27-Jun-2022	32.25	32.85	33.80	31.30	32.40	32.50	32.92	58269	19.18	634	33125	56.85
PATELENG	EQ	27-Jun-2022	22.90	23.30	23.35	22.60	22.85	22.70	22.97	198745	45.65	922	143389	72.15
PATINTLOG	EQ	27-Jun-2022	12.05	12.25	12.50	12.10	12.25	12.25	12.34	74432	9.18	212	67141	90.20
PATINTPP	E1	27-Jun-2022	4.10	4.10	4.30	3.95	4.10	4.10	4.02	57632	2.32	62	57442	99.67
PAVNAIND	SM	27-Jun-2022	337.50	328.00	335.00	328.00	335.00	335.00	331.50	1600	5.30	2	1600	100.00
PAYTM	EQ	27-Jun-2022	648.05	651.05	709.00	651.05	705.05	701.35	686.88	11237251	77186.90	199083	1913969	17.03
PBAINFRA	EQ	27-Jun-2022	12.65	12.25	13.80	12.05	12.85	13.10	13.10	22249	2.92	128	17975	80.79
PCBL	EQ	27-Jun-2022	105.20	108.00	108.00	104.00	104.70	105.20	105.37	307004	323.49	5058	127700	41.60
PCJEWELLER	EQ	27-Jun-2022	24.80	25.00	25.25	24.60	24.70	24.65	24.83	511168	126.90	1563	321280	62.85
PDMJEPAPER	EQ	27-Jun-2022	33.30	34.05	34.50	33.30	33.80	33.70	33.80	45483	15.37	621	25755	56.63
PDPL	BE	27-Jun-2022	3.90	4.05	4.05	4.05	4.05	4.05	4.05	6860	0.28	10	-	-
PDSL	EQ	27-Jun-2022	1636.60	1666.00	1799.00	1648.50	1710.00	1713.30	1715.78	10318	177.03	1428	4692	45.47
PEARLPOLY	EQ	27-Jun-2022	22.45	23.40	23.40	21.80	22.35	22.45	22.53	47764	10.76	598	25245	52.85
PEL	EQ	27-Jun-2022	1650.65	1682.95	1691.00	1661.00	1664.70	1665.50	1671.51	315321	5270.62	24568	114291	36.25
PENIND	EQ	27-Jun-2022	34.50	34.75	36.40	34.75	36.00	36.20	35.91	529812	190.26	1627	289936	54.72
PENINLAND	EQ	27-Jun-2022	9.75	9.75	10.05	9.60	9.60	9.70	9.83	22570	2.22	127	16674	73.88
PENTAGOLD	SM	27-Jun-2022	216.95	206.15	206.15	206.15	206.15	206.15	206.15	15000	30.92	5	15000	100.00
PERSISTENT	EQ	27-Jun-2022	3261.05	3359.00	3485.00	3325.00	3458.10	3457.05	3447.07	690153	23790.08	52243	152435	22.09
PETRONET	EQ	27-Jun-2022	206.50	207.10	209.35	205.05	207.75	208.15	207.33	1312144	2720.47	8968	742267	56.57
PFC	EQ	27-Jun-2022	102.55	103.50	104.50	103.05	104.30	104.35	104.00	2442000	2539.59	9705	1050233	43.01
PFC	N5	27-Jun-2022	1170.10	1172.00	1175.00	1171.00	1171.00	1171.38	1172.95	2110	24.75	10	2110	100.00
PFC	N6	27-Jun-2022	1090.43	1091.50	1091.50	1091.00	1091.00	1091.02	1091.02	436	4.76	6	436	100.00
PFIZER	EQ	27-Jun-2022	4099.30	4147.00	4147.00	4095.00	4096.10	4111.55	4119.43	2987	123.05	846	1630	54.57
PFOCUS	EQ	27-Jun-2022	61.80	63.65	63.65	60.00	61.10	61.70	62.13	25133	15.61	388	16138	64.21
PFS	EQ	27-Jun-2022	13.65	13.85	14.00	13.75	13.80	13.85	13.87	337472	46.82	901	246428	73.02
PGEL	BE	27-Jun-2022	869.65	899.00	913.10	874.00	893.00	905.30	908.41	20812	189.06	556	-	-
PGHH	EQ	27-Jun-2022	13224.50	13344.00	13448.95	13217.05	13301.00	13365.30	13314.89	2080	276.95	850	902	43.37
PGHL	EQ	27-Jun-2022	4052.00	4072.30	4098.55	4049.95	4095.00	4086.35	4077.17	1558	63.52	566	998	64.06
PGIL	EQ	27-Jun-2022	394.75	404.00	416.80	380.25	387.00	386.70	391.58	21956	85.98	1472	10363	47.20
PGINVIT	IV	27-Jun-2022	131.54	131.90	132.50	129.80	130.50	130.38	130.91	527015	689.89	1644	464403	88.12
PHARMABEES	EQ	27-Jun-2022	12.25	12.25	12.45	12.21	12.35	12.32	12.35	111595	13.79	686	81889	73.38
PHOENIXLTD	EQ	27-Jun-2022	1126.40	1137.00	1177.80	1129.05	1136.00	1134.35	1144.23	208082	2380.93	13196	149559	71.88
PIDILITIND	EQ	27-Jun-2022	2169.25	2185.00	2189.20	2133.15	2139.60	2143.15	2150.03	438460	9427.04	30961	168166	38.35
PIGL	SM	27-Jun-2022	45.50	47.00	47.00	45.00	45.00	45.00	45.50	8000	3.64	4	6000	75.00
PIIND	EQ	27-Jun-2022	2548.25	2578.00	2631.35	2560.40	2614.00	2610.85	2608.02	168381	4391.41	22537	97188	57.72
PILANIINVS	EQ	27-Jun-2022	1559.65	1554.00	1587.00	1554.00	1574.00	1578.10	1580.83	933	14.75	167	811	86.92
PILITA	EQ	27-Jun-2022	8.15	8.05	8.50	8.05	8.15	8.10	8.22	283009	23.27	588	172712	61.03
PIONDIST	EQ	27-Jun-2022	149.05	150.55	161.45	148.50	156.30	155.70	154.25	2045	3.15	152	826	40.39
PIONEEREMB	EQ	27-Jun-2022	37.15	37.15	38.65	37.15	38.10	37.65	38.06	12771	4.86	195	8749	68.51
PITTIENG	EQ	27-Jun-2022	298.50	305.00	309.80	298.40	307.00	307.20	303.01	290157	879.20	13793	134408	46.32
PIXTRANS	EQ	27-Jun-2022	813.10	825.30	849.90	781.40	818.10	830.30	813.49	13596	110.60	2058	6274	46.15
PKTEA	BE	27-Jun-2022	313.20	317.00	317.00	302.05	302.10	304.20	304.96	88	0.27	11	-	-
PLASTIBLEN	EQ	27-Jun-2022	187.10	190.75	195.75	190.75	194.00	194.05	194.12	8018	15.56	268	6025	75.14
PNB	EQ	27-Jun-2022	29.55	29.80	29.95	29.50	29.55	29.55	29.68	15645270	4642.95	26222	3609969	23.07
PNBGILTS	EQ	27-Jun-2022	61.15	61.95	62.30	60.00	61.05	61.15	61.30	138037	84.62	2413	80542	58.35
PNBHOUSING	EQ	27-Jun-2022	328.05	332.80	334.95	326.10	328.05	327.90	330.56	98203	324.62	4098	39117	39.83
PNC	EQ	27-Jun-2022	44.40	45.30	45.35	43.20	43.20	43.85	43.89	14100	6.19	196	6411	45.47
PNCINFRA	EQ	27-Jun-2022	230.50	234.00	238.50	232.35	233.00	233.95	235.50	91340	215.10	3883	51271	56.13
PODDARHOUS	EQ	27-Jun-2022	163.75	164.00	173.95	160.00	165.20	165.15	166.16	1475	2.45	64	1064	72.14
PODDARMENT	EQ	27-Jun-2022	246.90	247.60	253.00	247.00	251.05	252.90	250.87	4261	10.69	129	3341	78.41
POKARNA	EQ	27-Jun-2022	426.45	432.00	447.25	422.20	423.20	424.15	430.50	45773	197.05	3061	29478	64.40
POLICYBZR	EQ	27-Jun-2022	604.75	615.00	619.90	600.00	601.55	603.05	608.05	286133	1739.84	12843	122317	42.75
POLYCAB	EQ	27-Jun-2022	2221.20	2250.00	2287.65	2222.00	2263.00	2260.30	2260.58	269689	6096.52	24862	74689	27.69
POLYMED	EQ	27-Jun-2022	745.55	753.00	753.00	733.00	736.00	738.75	742.52	18017	133.78	3759	7257	40.28
POLYPLEX	EQ	27-Jun-2022	2233.35	2257.10	2339.80	2250.00	2324.95	2324.80	2299.35	283475	6518.09	21887	72213	25.47
PONNIERODE	EQ	27-Jun-2022	241.70	245.00	245.00	236.10	243.00	238.60	240.76	14640	35.25	566	7731	52.81
POONAWALLA	EQ	27-Jun-2022	236.70	240.00	244.30	237.85	239.80	240.35	240.50	2450627	5893.85	18968	871780	35.57
POONAWALLA	N4	27-Jun-2022	1199.00	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	5	0.06	1	5	100.00
POONAWALLA	N6	27-Jun-2022	1083.12	1021.02	1021.02	1021.02	1021.02	1021.02	1021.02	9	0.09	1	9	100.00
POONAWALLA	N7	27-Jun-2022	1030.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	9	0.11	1	9	100.00
POWERGRID	EQ	27-Jun-2022	208.95	213.35	213.35	209.65	211.60	211.55	211.12	13159043	27780.74	107040	9068473	68.91
POWERINDIA	EQ	27-Jun-2022	3144.80	3169.75	3194.95	3113.90	3162.00	3157.30	3151.90	28971	913.14	8099	14796	51.07
POWERMECH	EQ	27-Jun-2022	851.25	859.95	875.00	853.20	868.00	867.85	863.00	13548	116.92	1114	6844	50.52
PPAP	EQ	27-Jun-2022	179.70	180.15	184.95	180.00	183.00	183.10	182.79	3646	6.66	224	2003	54.94
PPL	EQ	27-Jun-2022	161.95	166.80	169.00	163.30	166.50	165.55	165.73	55091	91.30	2142	33620	61.03
PRAENG	EQ	27-Jun-2022	13.05	13.65	13.70	13.00	13.70	13.70	13.58	36439	4.95	118	27185	74.60
PRAJIND	EQ	27-Jun-2022	357.70	362.30	363.80	354.35	359.25	358.50	358.20	548649	1965.26	12512	230457	42.00
PRAKASH	EQ	27-Jun-2022	49.90	50.85	50.85	49.15	49.45	49.40	49.92	368397	183.90	3999	174249	47.30
PRAKASHSTL	EQ	27-Jun-2022	5.00	5.10	5.10	4.75	4.95	4.90	4.93	1033725	51.00	1521	514591	49.78
PRAXIS	EQ	27-Jun-2022	38.75	37.40	40.65	37.40	39.30	39.25	39.72	10689	4.25	235	8062	75.42
PRECAM	EQ	27-Jun-2022	94.35	96.70	98.20	95.00	97.35	97.50	97.14	77800	75.58	1973	45806	58.88
PRECISION	SM	27-Jun-2022	28.20	28.20	28.20	27.50	27.50	27.50	27.88	8000	2.23	4	8000	100.00
PRECOT	EQ	27-Jun-2022	233.35	233.40	242.00	227.50	227.60	230.00	234.58	2710	6.36	107	1735	64.02
PRECWIRE	EQ	27-Jun-2022	62.45	64.00	65.75	63.00	64.30	64.35	64.27	39575	25.44	845	24841	62.77
PREMEXPLN	EQ	27-Jun-2022	307.45	310.15	314.80	304.00	309.80	309.95	306.49	1341	4.11	130	993	74.05
PREMIER	BE	27-Jun-2022	4.25	4.25	4.45	4.10	4.45	4.20	4.32	11058	0.48	50	-	-
PREMIERPOL	EQ	27-Jun-2022	82.80	82.10	84.30	82.10	83.85	83.15	83.20	7427	6.18	180	5051	68.01
PRESSMN	EQ	27-Jun-2022	35.60	36.40	42.70	36.00	42.70	42.70	41.71	694744	289.75	3026	281454	40.51
PRESTIGE	EQ	27-Jun-2022	390.05	392.70	401.00	391.00	400.50	398.05	395.66	523978	2073.17	12069	324967	62.02
PRICOLLTD	EQ	27-Jun-2022	122.05	125.50	129.70	122.85	128.00	128.10	127.46	1326553	1690.86	10162	577095	43.50
PRIMESECU	EQ	27-Jun-2022	97.50	99.20	99.20	95.00	96.25	96.15	96.01	21898	21.03	303	17079	77.99
PRINCEPIPE	EQ	27-Jun-2022	575.40	582.10	585.30	578.60	583.00	581.90	581.79	40361	234.82	3397	19103	47.33
PRITI	EQ	27-Jun-2022	111.65	117.20	117.20	117.20	117.20	117.20	117.20	32572	38.17	187	31733	97.42
PRITIKAUTO	EQ	27-Jun-2022	14.00	14.45	14.45	13.95	14.00	14.15	14.12	29946	4.23	157	20427	68.21
PRIVISCL	EQ	27-Jun-2022	1046.00	1064.00	1149.00	1064.00	1083.05	1100.45	1121.21	56157	629.64	7877	8379	14.92
PROPEQUITY	SM	27-Jun-2022	137.05	140.10	148.40	140.10	142.35	141.95	143.66	21600	31.03	18	15600	72.22
PROZONINTU	EQ	27-Jun-2022	20.75	20.80	21.30	20.80	20.95	20.95	21.06	104298	21.97	535	61464	58.93
PRSMJOHNSN	EQ	27-Jun-2022	104.25	104.80	108.75	104.35	106.40	106.25	106.99	72484	77.55	1834	37685	51.99
PRUDENT	EQ	27-Jun-2022	489.20	495.00	509.50	493.00	505.00	506.20	504.13	42652	215.02	3105	12901	30.25
PSB	EQ	27-Jun-2022	14.60	14.85	14.85	14.40	14.45	14.55	14.57	181681	26.46	676	98394	54.16
PSPPROJECT	EQ	27-Jun-2022	532.05	533.50	540.55	527.00	530.00	529.15	533.94	89792	479.43	4494	40974	45.63
PSUBNKBEES	EQ	27-Jun-2022	27.28	27.28	27.70	27.28	27.47	27.45	27.52	285631	78.61	1058	216140	75.67
PTC	EQ	27-Jun-2022	73.70	74.20	74.85	73.20	73.25	73.45	74.07	515514	381.86	5668	344967	66.92
PTL	EQ	27-Jun-2022	32.55	33.50	33.90	33.05	33.50	33.50	33.54	143268	48.05	1675	102797	71.75
PUNJABCHEM	EQ	27-Jun-2022	1192.05	1215.00	1221.40	1196.00	1208.65	1204.20	1205.18	1360	16.39	398	824	60.59
PUNJLLOYD	BZ	27-Jun-2022	1.80	1.80	1.85	1.75	1.75	1.75	1.78	319930	5.70	174	-	-
PURVA	EQ	27-Jun-2022	82.55	83.45	84.20	81.75	82.55	82.80	83.29	32805	27.32	674	18812	57.34
PVP	EQ	27-Jun-2022	5.30	5.20	5.55	5.20	5.55	5.35	5.42	46872	2.54	98	34131	72.82
PVR	EQ	27-Jun-2022	1845.10	1868.75	1878.35	1830.00	1830.35	1833.50	1847.17	448359	8281.94	16312	175297	39.10
QGOLDHALF	EQ	27-Jun-2022	43.42	43.40	43.75	43.40	43.65	43.64	43.64	15047	6.57	447	8175	54.33
QNIFTY	EQ	27-Jun-2022	1654.00	1665.00	1676.00	1665.00	1666.00	1666.00	1672.50	58	0.97	20	36	62.07
QUESS	EQ	27-Jun-2022	609.65	615.15	636.00	612.05	630.00	630.05	626.81	221257	1386.87	5986	150627	68.08
QUICKHEAL	EQ	27-Jun-2022	153.80	153.50	161.65	153.50	159.90	158.95	158.44	36308	57.53	1897	15275	42.07
QUINTEGRA	BE	27-Jun-2022	1.50	1.45	1.45	1.45	1.45	1.45	1.45	3207	0.05	17	-	-
RADAAN	BE	27-Jun-2022	1.05	1.05	1.10	1.00	1.10	1.10	1.10	13822	0.15	11	-	-
RADICO	EQ	27-Jun-2022	825.80	835.00	840.00	816.55	825.00	822.55	829.63	114076	946.41	5941	52729	46.22
RADIOCITY	EQ	27-Jun-2022	22.15	22.65	23.35	22.15	22.50	22.45	22.65	3253806	737.13	680	3029220	93.10
RAILTEL	EQ	27-Jun-2022	93.35	94.60	94.60	92.50	92.75	93.25	93.38	274961	256.76	4652	115705	42.08
RAIN	EQ	27-Jun-2022	141.45	145.00	153.00	142.75	146.25	146.45	148.63	4555197	6770.30	28338	562509	12.35
RAINBOW	EQ	27-Jun-2022	459.55	464.80	475.00	460.00	470.00	471.60	469.02	75750	355.28	6550	40091	52.93
RAJESHEXPO	EQ	27-Jun-2022	573.75	580.35	584.75	572.00	573.50	573.70	575.75	93946	540.90	5231	31297	33.31
RAJMET	EQ	27-Jun-2022	394.00	395.50	397.70	393.05	393.45	394.20	395.17	21769	86.03	663	13463	61.84
RAJRATAN	EQ	27-Jun-2022	594.65	614.50	620.00	595.50	603.00	603.95	608.68	38829	236.35	4381	23662	60.94
RAJRILTD	BE	27-Jun-2022	9.80	9.95	9.95	9.95	9.95	9.95	9.95	753	0.07	12	-	-
RAJSREESUG	EQ	27-Jun-2022	31.65	33.20	33.20	32.70	32.90	33.00	33.00	21908	7.23	197	16450	75.09
RAJTV	EQ	27-Jun-2022	36.05	36.90	37.55	36.60	37.30	37.15	37.18	3233	1.20	79	2776	85.86
RALLIS	EQ	27-Jun-2022	189.50	191.10	193.80	190.75	191.25	191.60	191.82	153492	294.44	3965	86484	56.34
RAMANEWS	EQ	27-Jun-2022	15.30	15.10	15.70	15.00	15.45	15.45	15.39	21049	3.24	229	9322	44.29
RAMASTEEL	EQ	27-Jun-2022	386.10	388.00	392.80	376.80	383.50	384.35	386.02	89326	344.82	1749	39564	44.29
RAMCOCEM	EQ	27-Jun-2022	610.90	615.00	629.00	611.00	626.55	625.95	621.44	381629	2371.60	9627	100341	26.29
RAMCOIND	EQ	27-Jun-2022	174.55	176.25	184.70	176.25	180.60	179.35	179.49	64026	114.92	1437	43819	68.44
RAMCOSYS	EQ	27-Jun-2022	293.75	298.00	302.70	293.50	295.00	296.05	298.31	88402	263.71	3022	30085	34.03
RAMKY	EQ	27-Jun-2022	144.10	146.25	149.80	146.25	149.80	148.45	148.08	32053	47.46	668	21757	67.88
RANASUG	EQ	27-Jun-2022	26.60	27.05	27.70	26.05	26.40	26.40	26.90	643513	173.11	3585	281947	43.81
RANEENGINE	EQ	27-Jun-2022	231.70	234.00	238.00	231.00	231.00	232.90	234.66	1961	4.60	161	858	43.75
RANEHOLDIN	EQ	27-Jun-2022	579.40	587.00	613.95	577.10	605.00	604.90	600.05	9033	54.20	669	5623	62.25
RATEGAIN	EQ	27-Jun-2022	259.25	265.25	268.00	258.00	260.15	259.90	262.06	133226	349.13	3680	78745	59.11
RATNAMANI	EQ	27-Jun-2022	2452.35	2457.05	2590.00	2457.05	2582.00	2546.35	2519.14	16334	411.48	4038	5489	33.60
RAYMOND	EQ	27-Jun-2022	853.10	868.00	879.90	856.25	864.90	859.95	867.37	188837	1637.92	12798	86464	45.79
RBA	EQ	27-Jun-2022	105.90	107.00	111.95	105.70	106.30	106.80	108.81	1285520	1398.80	16705	378512	29.44
RBL	EQ	27-Jun-2022	671.65	681.65	697.00	667.10	685.00	684.00	685.39	27687	189.76	1851	13583	49.06
RBLBANK	EQ	27-Jun-2022	87.70	88.45	91.70	87.80	91.10	91.25	89.98	22246772	20017.36	58744	5976009	26.86
RCF	EQ	27-Jun-2022	78.20	79.80	80.90	78.80	79.75	79.90	80.00	2492713	1994.20	13034	606423	24.33
RCOM	BE	27-Jun-2022	2.30	2.35	2.35	2.25	2.25	2.30	2.32	1786932	41.37	3283	-	-
RECLTD	EQ	27-Jun-2022	117.95	119.60	120.00	118.70	119.35	119.35	119.31	2267735	2705.57	22126	1112100	49.04
RECLTD	N1	27-Jun-2022	1049.00	1049.00	1049.01	1049.00	1049.01	1049.01	1049.01	105	1.10	2	105	100.00
RECLTD	N8	27-Jun-2022	1080.00	1080.00	1083.90	1075.50	1083.90	1083.90	1081.40	549	5.94	6	549	100.00
RECLTD	N9	27-Jun-2022	1209.00	1216.10	1216.10	1216.10	1216.10	1216.10	1216.10	27	0.33	1	27	100.00
RECLTD	NF	27-Jun-2022	1229.41	1229.90	1232.20	1225.00	1232.20	1229.94	1229.45	51	0.63	5	51	100.00
RECLTD	NI	27-Jun-2022	1125.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	100	1.12	1	100	100.00
REDINGTON	EQ	27-Jun-2022	121.90	123.80	130.35	123.20	129.55	129.20	127.76	3672777	4692.19	23515	1361290	37.06
REFEX	EQ	27-Jun-2022	103.60	106.80	121.25	105.30	115.90	114.80	115.23	242798	279.79	6387	74628	30.74
REGENCERAM	BE	27-Jun-2022	2.30	2.40	2.40	2.40	2.40	2.40	2.40	1	0.00	1	-	-
RELAXO	EQ	27-Jun-2022	985.15	992.65	997.30	975.05	980.00	977.75	983.05	76372	750.78	8580	35673	46.71
RELCAPITAL	BE	27-Jun-2022	12.40	12.40	12.55	12.25	12.40	12.40	12.42	372202	46.22	1378	-	-
RELCHEMQ	EQ	27-Jun-2022	205.75	208.00	212.00	204.70	211.30	210.45	209.86	3854	8.09	221	2928	75.97
RELIANCE	EQ	27-Jun-2022	2500.05	2544.95	2544.95	2481.55	2495.60	2492.65	2511.81	7141493	179381.05	245447	4127406	57.79
RELIGARE	EQ	27-Jun-2022	120.85	122.60	124.60	121.40	122.05	122.20	123.03	475490	584.98	8898	89935	18.91
RELINFRA	EQ	27-Jun-2022	90.70	92.00	95.00	91.65	93.05	93.10	93.48	1491409	1394.12	9164	627781	42.09
REMSONSIND	EQ	27-Jun-2022	210.85	214.90	214.90	201.65	211.50	208.70	205.76	2606	5.36	194	1558	59.79
RENUKA	EQ	27-Jun-2022	48.25	48.80	49.15	47.05	47.15	47.40	48.15	16375706	7885.15	39243	3838857	23.44
REPCOHOME	EQ	27-Jun-2022	131.90	132.00	138.30	132.00	133.40	135.25	134.76	492846	664.14	9938	139584	28.32
REPL	EQ	27-Jun-2022	170.10	172.65	173.10	166.20	169.15	168.05	170.11	6247	10.63	287	4392	70.31
REPRO	EQ	27-Jun-2022	369.45	374.95	374.95	365.00	374.65	374.45	372.55	635	2.37	50	409	64.41
RESPONIND	EQ	27-Jun-2022	126.35	127.20	130.80	123.15	123.15	124.00	125.12	77740	97.27	3570	7582	9.75
REVATHI	EQ	27-Jun-2022	666.35	669.35	694.30	669.05	685.45	685.20	681.22	279	1.90	51	191	68.46
REXPIPES	SM	27-Jun-2022	43.15	41.10	43.95	41.10	43.95	43.95	42.53	8000	3.40	2	4000	50.00
RGL	EQ	27-Jun-2022	578.25	587.05	608.40	580.05	590.00	585.60	589.32	29415	173.35	4081	2820	9.59
RHFL	EQ	27-Jun-2022	3.05	3.05	3.10	3.00	3.05	3.05	3.06	519472	15.88	846	397769	76.57
RHFL	N6	27-Jun-2022	285.00	287.00	296.99	278.00	296.99	296.99	281.10	756	2.13	14	666	88.10
RHFL	N8	27-Jun-2022	210.90	224.49	224.50	214.01	222.00	222.00	222.11	227	0.50	8	219	96.48
RHIM	EQ	27-Jun-2022	481.45	493.60	498.00	478.00	493.00	492.00	489.09	200926	982.71	11303	97510	48.53
RICOAUTO	EQ	27-Jun-2022	41.85	43.40	43.80	42.70	43.10	43.25	43.35	1139335	493.88	5668	600340	52.69
RIIL	EQ	27-Jun-2022	789.45	809.00	824.55	802.45	816.50	815.85	813.99	826022	6723.77	24595	99022	11.99
RILINFRA	SM	27-Jun-2022	212.50	228.00	244.00	201.25	202.45	201.85	206.09	325000	669.79	214	63000	19.38
RITCO	EQ	27-Jun-2022	128.15	129.40	137.85	124.60	133.45	134.10	132.61	45144	59.87	498	33788	74.84
RITES	EQ	27-Jun-2022	230.80	232.55	233.00	227.05	227.05	228.90	229.76	196334	451.10	4475	164215	83.64
RKDL	EQ	27-Jun-2022	10.35	10.70	10.80	9.95	10.50	10.20	10.39	10905	1.13	60	7251	66.49
RKEC	EQ	27-Jun-2022	36.80	37.35	39.45	37.35	39.00	38.55	38.24	26080	9.97	364	14954	57.34
RKFORGE	EQ	27-Jun-2022	158.55	160.95	167.50	159.75	165.00	165.30	164.84	197007	324.74	4624	107734	54.69
RMCL	BZ	27-Jun-2022	1.85	1.90	1.90	1.80	1.90	1.90	1.90	31265	0.59	53	-	-
RMDRIP	SM	27-Jun-2022	15.15	15.90	15.90	15.90	15.90	15.90	15.90	2000	0.32	1	2000	100.00
RML	EQ	27-Jun-2022	295.40	298.35	307.00	296.50	301.05	303.65	300.87	7591	22.84	418	4042	53.25
RNAVAL	BZ	27-Jun-2022	3.00	3.00	3.10	2.95	3.00	3.00	3.02	514471	15.51	356	-	-
ROHLTD	EQ	27-Jun-2022	123.40	125.15	128.40	122.00	122.50	122.65	124.70	13779	17.18	547	7333	53.22
ROLEXRINGS	EQ	27-Jun-2022	1639.70	1690.00	1690.00	1597.15	1605.80	1637.30	1653.14	204693	3383.86	25917	45439	22.20
ROLLT	EQ	27-Jun-2022	1.15	1.15	1.20	1.10	1.20	1.20	1.19	2832578	33.63	583	1685591	59.51
ROLTA	EQ	27-Jun-2022	4.20	4.30	4.40	4.30	4.30	4.30	4.33	145275	6.29	302	118719	81.72
ROML	BE	27-Jun-2022	59.00	58.00	61.95	58.00	61.95	61.95	61.54	4267	2.63	61	-	-
ROSSARI	EQ	27-Jun-2022	855.90	864.90	880.00	860.05	873.80	870.55	874.37	15346	134.18	2432	5111	33.31
ROSSELLIND	EQ	27-Jun-2022	174.95	176.65	176.65	172.25	175.25	174.15	174.01	15426	26.84	395	9922	64.32
ROTO	EQ	27-Jun-2022	458.55	479.90	484.55	466.00	469.65	469.40	470.85	5622	26.47	503	3570	63.50
ROUTE	EQ	27-Jun-2022	1261.20	1285.00	1383.70	1266.30	1359.60	1365.80	1332.74	1454315	19382.18	73605	143789	9.89
RPGLIFE	EQ	27-Jun-2022	559.40	565.00	569.65	546.10	553.00	553.40	555.11	12348	68.54	776	6022	48.77
RPOWER	EQ	27-Jun-2022	11.85	12.05	12.25	11.75	11.80	11.80	12.02	7782308	935.23	10676	3912550	50.27
RPPINFRA	EQ	27-Jun-2022	33.95	33.90	35.00	33.85	34.80	34.70	34.61	30836	10.67	378	18838	61.09
RPPL	EQ	27-Jun-2022	147.15	150.05	163.00	150.05	159.00	160.20	158.29	6466	10.23	274	3375	52.20
RPSGVENT	EQ	27-Jun-2022	483.50	492.00	508.75	488.95	501.00	501.95	502.11	43184	216.83	3459	18239	42.24
RSSOFTWARE	EQ	27-Jun-2022	25.45	25.95	27.15	25.55	26.10	26.30	26.47	71475	18.92	886	42372	59.28
RSWM	EQ	27-Jun-2022	352.85	356.50	370.00	356.50	363.00	363.35	364.58	99555	362.95	5888	32952	33.10
RSYSTEMS	EQ	27-Jun-2022	221.25	224.95	227.45	222.00	222.10	222.80	224.16	15992	35.85	1289	8364	52.30
RTNINDIA	EQ	27-Jun-2022	42.05	43.00	43.60	42.20	42.45	42.60	42.92	1093301	469.21	6803	586665	53.66
RTNPOWER	EQ	27-Jun-2022	3.30	3.35	3.45	3.30	3.45	3.45	3.42	17448112	596.96	8465	11054477	63.36
RUBYMILLS	EQ	27-Jun-2022	363.30	369.70	372.75	360.25	364.55	366.70	365.25	7803	28.50	393	4482	57.44
RUCHI	BE	27-Jun-2022	1060.60	1068.00	1100.00	1040.00	1088.00	1096.00	1082.60	983624	10648.72	9334	-	-
RUCHINFRA	BE	27-Jun-2022	8.10	7.90	8.40	7.90	8.20	8.20	8.18	29360	2.40	148	-	-
RUCHIRA	EQ	27-Jun-2022	91.00	93.90	106.30	93.90	97.55	99.05	99.19	161456	160.15	3047	57687	35.73
RUPA	EQ	27-Jun-2022	324.30	329.95	356.70	327.40	356.70	356.70	346.54	728314	2523.90	11381	324606	44.57
RUSHIL	EQ	27-Jun-2022	411.50	418.60	439.90	415.05	418.90	418.95	422.61	31780	134.30	1629	17708	55.72
RVHL	EQ	27-Jun-2022	19.05	19.45	20.00	19.10	20.00	20.00	19.97	10751	2.15	58	10626	98.84
RVNL	EQ	27-Jun-2022	30.20	30.55	30.65	30.35	30.50	30.45	30.45	894930	272.52	7861	485351	54.23
SABEVENTS	BE	27-Jun-2022	7.90	7.55	7.55	7.55	7.55	7.55	7.55	4127	0.31	41	-	-
SABTN	BE	27-Jun-2022	1.65	1.70	1.70	1.60	1.60	1.60	1.65	4179	0.07	22	-	-
SADBHAV	EQ	27-Jun-2022	15.60	15.90	16.10	14.05	15.30	15.35	15.12	1030268	155.77	3338	458245	44.48
SADBHIN	EQ	27-Jun-2022	7.70	7.80	8.05	7.75	8.00	7.95	7.92	148719	11.77	472	98121	65.98
SAFARI	EQ	27-Jun-2022	919.30	923.95	930.00	913.05	920.00	925.40	921.90	2836	26.15	486	1672	58.96
SAGARDEEP	EQ	27-Jun-2022	27.40	27.70	28.45	26.70	27.50	27.50	27.71	13309	3.69	311	6640	49.89
SAGCEM	EQ	27-Jun-2022	169.65	172.95	174.60	168.20	169.50	169.50	171.01	47613	81.42	2353	21184	44.49
SAIL	EQ	27-Jun-2022	68.00	69.30	70.50	68.80	70.00	69.95	69.92	31633555	22119.63	66212	4735020	14.97
SAKAR	BE	27-Jun-2022	158.10	160.00	165.00	160.00	163.00	161.40	161.57	22779	36.80	218	-	-
SAKHTISUG	EQ	27-Jun-2022	15.70	16.00	17.00	15.70	16.75	16.50	16.53	411946	68.08	1310	170256	41.33
SAKSOFT	EQ	27-Jun-2022	792.55	797.00	823.05	797.00	808.00	807.50	811.71	12297	99.82	1692	5431	44.17
SAKUMA	EQ	27-Jun-2022	12.90	13.05	13.65	13.05	13.45	13.40	13.43	471284	63.31	1266	353459	75.00
SALASAR	EQ	27-Jun-2022	263.15	27.20	30.90	26.70	30.75	30.55	28.64	2319558	664.21	9186	1026594	44.26
SALONA	EQ	27-Jun-2022	213.55	220.95	223.00	213.20	221.00	218.55	219.36	2154	4.73	123	1494	69.36
SALSTEEL	EQ	27-Jun-2022	8.25	8.40	8.50	8.25	8.35	8.35	8.36	77716	6.49	332	49106	63.19
SALZERELEC	EQ	27-Jun-2022	173.05	175.80	177.80	171.95	174.00	175.20	174.59	21521	37.57	561	12180	56.60
SAMBHAAV	EQ	27-Jun-2022	3.35	3.55	3.95	3.40	3.90	3.85	3.86	346365	13.36	470	214584	61.95
SANCO	EQ	27-Jun-2022	9.60	10.00	10.00	9.15	9.45	9.35	9.32	45285	4.22	196	28573	63.10
SANDESH	EQ	27-Jun-2022	674.35	684.15	691.25	666.55	676.00	677.70	679.02	653	4.43	157	224	34.30
SANDHAR	EQ	27-Jun-2022	231.40	229.40	241.85	229.40	241.85	240.05	237.98	9894	23.55	633	5885	59.48
SANGAMIND	EQ	27-Jun-2022	280.05	286.00	290.50	275.20	275.25	279.60	283.38	13396	37.96	938	8876	66.26
SANGHIIND	EQ	27-Jun-2022	35.30	36.30	36.95	35.80	36.85	36.70	36.35	193683	70.41	1118	132575	68.45
SANGHVIMOV	EQ	27-Jun-2022	201.75	203.50	207.90	203.50	205.90	204.55	204.87	27437	56.21	1380	15894	57.93
SANGINITA	EQ	27-Jun-2022	20.00	20.00	20.55	19.95	20.50	20.45	20.38	12816	2.61	106	6773	52.85
SANOFI	EQ	27-Jun-2022	6401.60	6509.00	6509.00	6421.00	6426.20	6434.85	6436.83	9437	607.44	1588	7674	81.32
SANSERA	EQ	27-Jun-2022	659.75	669.75	670.00	656.10	665.00	665.00	664.31	20322	135.00	2580	14190	69.83
SANWARIA	BZ	27-Jun-2022	0.85	0.85	0.90	0.85	0.90	0.85	0.87	348942	3.02	408	-	-
SAPPHIRE	EQ	27-Jun-2022	1052.15	1065.00	1074.75	1012.00	1015.00	1019.05	1047.92	78979	827.64	6421	22852	28.93
SARDAEN	EQ	27-Jun-2022	799.95	824.00	839.80	806.00	816.65	812.90	825.90	39499	326.22	5339	21408	54.20
SAREGAMA	EQ	27-Jun-2022	363.30	368.60	368.95	350.20	353.85	352.65	357.76	167540	599.39	9863	113243	67.59
SARLAPOLY	EQ	27-Jun-2022	46.75	47.50	49.00	47.25	47.75	48.10	48.01	82139	39.43	1027	48108	58.57
SARVESHWAR	SM	27-Jun-2022	45.90	48.10	48.15	44.40	48.15	48.15	46.88	4800	2.25	3	3200	66.67
SASKEN	EQ	27-Jun-2022	783.40	800.00	809.65	783.15	800.00	797.15	797.74	20393	162.68	3053	6885	33.76
SASTASUNDR	EQ	27-Jun-2022	287.30	301.00	305.75	292.00	297.40	300.90	300.17	40049	120.21	2221	17949	44.82
SATHAISPAT	BE	27-Jun-2022	2.25	2.25	2.25	2.15	2.15	2.15	2.17	222	0.00	4	-	-
SATIA	EQ	27-Jun-2022	112.50	114.50	124.40	114.40	123.00	123.00	120.31	629187	757.00	11915	306565	48.72
SATIN	EQ	27-Jun-2022	90.10	91.00	91.65	89.00	89.75	89.80	90.68	164492	149.15	1706	126271	76.76
SBC	EQ	27-Jun-2022	5.40	5.45	5.75	5.30	5.45	5.65	5.54	1594819	88.33	1364	1112925	69.78
SBCL	EQ	27-Jun-2022	400.15	403.90	429.05	403.90	423.50	421.35	420.04	39479	165.83	3077	22371	56.67
SBICARD	EQ	27-Jun-2022	760.00	778.00	791.55	765.00	766.00	766.10	775.35	2680268	20781.36	83801	866292	32.32
SBIETFCON	EQ	27-Jun-2022	67.49	59.70	70.00	59.70	68.02	68.04	67.53	2367	1.60	236	1405	59.36
SBIETFIT	EQ	27-Jun-2022	286.21	286.21	307.70	281.05	290.72	291.34	291.09	24690	71.87	248	15767	63.86
SBIETFPB	EQ	27-Jun-2022	168.82	196.00	196.00	169.90	170.21	170.42	171.95	485	0.83	61	249	51.34
SBIETFQLTY	EQ	27-Jun-2022	136.96	139.65	139.65	136.21	138.75	138.79	138.34	1183	1.64	71	1035	87.49
SBILIFE	EQ	27-Jun-2022	1078.55	1083.90	1096.60	1077.05	1084.50	1084.55	1085.73	793805	8618.62	34267	400912	50.51
SBIN	EQ	27-Jun-2022	454.25	459.95	464.85	458.05	461.55	461.20	461.18	9509175	43854.21	103487	3248514	34.16
SCAPDVR	EQ	27-Jun-2022	9.50	9.95	9.95	9.20	9.45	9.40	9.50	42531	4.04	182	24281	57.09
SCHAEFFLER	EQ	27-Jun-2022	2183.70	2220.00	2335.00	2193.60	2272.00	2270.45	2265.85	85568	1938.84	17199	43663	51.03
SCHAND	EQ	27-Jun-2022	97.10	98.55	107.00	98.55	106.00	104.80	104.33	93415	97.46	1737	44826	47.99
SCHNEIDER	EQ	27-Jun-2022	97.25	98.20	99.65	97.90	98.90	98.40	98.80	228868	226.13	4237	95875	41.89
SCI	EQ	27-Jun-2022	94.55	96.00	96.90	95.05	95.65	95.65	95.80	601758	576.48	4937	254576	42.31
SDBL	EQ	27-Jun-2022	65.10	64.25	68.35	64.25	68.35	68.35	67.89	301883	204.95	1745	221757	73.46
SDL24BEES	EQ	27-Jun-2022	106.85	106.00	106.85	106.00	106.85	106.85	106.36	19	0.02	8	18	94.74
SDL26BEES	EQ	27-Jun-2022	105.62	105.65	105.75	102.00	104.57	104.54	103.37	868385	897.64	228	674461	77.67
SEAMECLTD	EQ	27-Jun-2022	859.45	869.25	896.60	855.95	880.40	885.95	885.07	14729	130.36	511	11661	79.17
SECURCRED	SM	27-Jun-2022	54.50	55.00	57.00	55.00	57.00	57.00	56.17	3780	2.12	3	3780	100.00
SECURKLOUD	BE	27-Jun-2022	75.95	78.50	78.80	74.00	76.80	75.90	76.06	12189	9.27	145	-	-
SEJALLTD	BE	27-Jun-2022	243.60	248.00	253.00	240.00	250.00	250.00	248.46	1062	2.64	70	-	-
SELAN	EQ	27-Jun-2022	169.95	172.95	172.95	163.80	165.00	165.00	167.50	31620	52.96	820	20930	66.19
SELMC	BE	27-Jun-2022	1004.85	984.80	984.80	984.80	984.80	984.80	984.80	78	0.77	19	-	-
SEPC	EQ	27-Jun-2022	9.60	9.70	9.95	8.20	8.75	8.70	9.03	1783347	160.99	1701	973565	54.59
SEPOWER	EQ	27-Jun-2022	17.15	18.00	18.00	17.20	17.85	17.70	17.67	15863	2.80	133	8519	53.70
SEQUENT	EQ	27-Jun-2022	95.85	96.90	97.85	95.70	96.40	96.60	96.83	620154	600.51	7280	202679	32.68
SERVOTECH	EQ	27-Jun-2022	63.35	66.00	66.00	60.20	62.00	61.35	63.41	110287	69.93	700	10320	9.36
SESHAPAPER	EQ	27-Jun-2022	182.30	182.50	194.00	182.50	194.00	191.65	189.11	53506	101.18	1221	31321	58.54
SETCO	EQ	27-Jun-2022	13.10	13.20	13.50	13.05	13.25	13.20	13.27	22820	3.03	666	15544	68.12
SETF10GILT	EQ	27-Jun-2022	198.10	191.83	198.10	191.83	198.10	198.10	195.44	93	0.18	7	56	60.22
SETFGOLD	EQ	27-Jun-2022	44.87	45.09	45.25	44.87	45.20	45.14	45.19	3810613	1721.87	2327	3447599	90.47
SETFNIF50	EQ	27-Jun-2022	161.91	168.80	168.80	162.84	163.14	163.10	163.40	957053	1563.86	2409	703135	73.47
SETFNIFBK	EQ	27-Jun-2022	336.70	338.00	342.00	337.98	338.80	338.74	339.70	24707	83.93	486	8841	35.78
SETFNN50	EQ	27-Jun-2022	380.55	383.08	385.99	382.00	384.99	384.59	384.66	23849	91.74	881	9039	37.90
SETUINFRA	EQ	27-Jun-2022	2.25	2.20	2.35	2.20	2.35	2.35	2.32	126830	2.95	118	114896	90.59
SEYAIND	BE	27-Jun-2022	23.00	24.10	24.10	22.50	23.00	23.00	23.05	11980	2.76	123	-	-
SFL	EQ	27-Jun-2022	2679.55	2690.00	2920.70	2641.60	2690.00	2704.20	2680.62	7197	192.92	2125	2273	31.58
SGBAPR28I	GB	27-Jun-2022	4735.75	4736.00	4780.00	4736.00	4752.00	4752.00	4739.94	35	1.66	10	31	88.57
SGBAUG24	GB	27-Jun-2022	5012.00	5048.00	5075.00	5000.00	5030.00	5030.00	5017.23	527	26.44	41	404	76.66
SGBAUG27	GB	27-Jun-2022	4775.00	4777.00	4780.00	4777.00	4777.10	4777.78	4777.67	20	0.96	4	17	85.00
SGBAUG28V	GB	27-Jun-2022	4830.27	4830.00	4845.00	4825.00	4837.00	4838.00	4834.13	528	25.52	92	411	77.84
SGBAUG29V	GB	27-Jun-2022	4743.28	4743.28	4760.00	4721.01	4760.00	4755.00	4735.54	129	6.11	35	98	75.97
SGBD29VIII	GB	27-Jun-2022	4730.00	4730.00	4745.00	4701.10	4730.00	4730.00	4728.31	369	17.45	62	347	94.04
SGBDC27VII	GB	27-Jun-2022	4869.99	4865.00	4865.00	4751.00	4751.00	4751.00	4800.25	12	0.58	11	10	83.33
SGBDEC25	GB	27-Jun-2022	5000.00	4864.05	4864.05	4864.05	4864.05	4864.05	4864.05	1	0.05	1	1	100.00
SGBDEC2512	GB	27-Jun-2022	4995.00	4803.00	4803.00	4803.00	4803.00	4803.00	4803.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	27-Jun-2022	4829.00	4829.00	4829.00	4829.00	4829.00	4829.00	4829.00	30	1.45	7	30	100.00
SGBFEB24	GB	27-Jun-2022	4990.00	5050.00	5050.00	5009.90	5025.00	5025.00	5027.37	137	6.89	10	137	100.00
SGBFEB27	GB	27-Jun-2022	4770.00	4715.11	4798.70	4715.05	4798.70	4798.70	4715.44	216	10.19	3	215	99.54
SGBFEB28IX	GB	27-Jun-2022	4745.00	4750.00	4755.00	4750.00	4755.00	4755.00	4752.33	15	0.71	5	15	100.00
SGBFEB29XI	GB	27-Jun-2022	4738.82	4738.82	4756.50	4721.00	4737.50	4737.30	4728.22	596	28.18	36	514	86.24
SGBJ28VIII	GB	27-Jun-2022	4868.99	4945.00	4945.00	4710.12	4710.12	4710.12	4827.56	2	0.10	2	1	50.00
SGBJAN29IX	GB	27-Jun-2022	4758.34	4758.34	4780.00	4758.34	4762.08	4762.03	4767.42	511	24.36	40	466	91.19
SGBJAN29X	GB	27-Jun-2022	4750.12	4710.00	4789.00	4710.00	4760.00	4761.36	4755.85	116	5.52	27	90	77.59
SGBJAN30IX	GB	27-Jun-2022	4741.72	4670.00	4764.00	4670.00	4750.00	4750.77	4748.27	206	9.78	47	200	97.09
SGBJU29III	GB	27-Jun-2022	4726.90	4726.80	4726.80	4695.00	4726.80	4726.80	4710.31	241	11.35	61	176	73.03
SGBJUL25	GB	27-Jun-2022	5010.00	5000.00	5035.00	4990.00	5010.00	5010.00	5014.33	89	4.46	8	52	58.43
SGBJUL27	GB	27-Jun-2022	4758.77	4743.01	4743.01	4743.01	4743.01	4743.01	4743.01	10	0.47	1	10	100.00
SGBJUL28IV	GB	27-Jun-2022	4740.50	4745.00	4758.00	4745.00	4745.51	4745.51	4748.43	295	14.01	44	290	98.31
SGBJUL29IV	GB	27-Jun-2022	4740.01	4740.01	4758.00	4702.00	4754.00	4754.00	4747.01	87	4.13	16	79	90.80
SGBJUN27	GB	27-Jun-2022	4710.11	4847.00	4847.00	4841.00	4841.90	4841.90	4842.24	7	0.34	4	7	100.00
SGBJUN28	GB	27-Jun-2022	4719.83	4690.03	4729.90	4690.02	4727.00	4723.27	4723.36	933	44.07	92	823	88.21
SGBJUN29II	GB	27-Jun-2022	4720.00	4727.00	4730.00	4716.10	4730.00	4728.83	4728.59	120	5.67	17	78	65.00
SGBMAR24	GB	27-Jun-2022	4975.00	4977.01	5000.00	4901.00	5000.00	5000.00	4966.36	121	6.01	10	117	96.69
SGBMAR25	GB	27-Jun-2022	4960.11	4977.01	4977.11	4977.01	4977.02	4977.02	4977.09	56	2.79	3	56	100.00
SGBMAR28X	GB	27-Jun-2022	4729.99	4714.00	4753.99	4705.01	4736.00	4735.35	4737.22	81	3.84	31	66	81.48
SGBMAR30X	GB	27-Jun-2022	4844.35	4874.20	4874.20	4821.10	4860.00	4859.09	4857.82	18	0.87	7	17	94.44
SGBMAY25	GB	27-Jun-2022	4910.00	4910.00	4915.00	4855.15	4900.00	4900.00	4888.82	102	4.99	13	72	70.59
SGBMAY28	GB	27-Jun-2022	4730.06	4725.00	4732.90	4699.99	4730.00	4728.66	4715.79	268	12.64	20	236	88.06
SGBMAY29I	GB	27-Jun-2022	4721.05	4724.80	4724.80	4702.00	4724.50	4724.58	4720.42	959	45.27	114	937	97.71
SGBMR29XII	GB	27-Jun-2022	4723.76	4720.00	4725.00	4700.00	4723.99	4722.85	4718.43	386	18.21	41	345	89.38
SGBN28VIII	GB	27-Jun-2022	4753.00	4745.00	4770.00	4730.00	4770.00	4770.00	4762.14	80	3.81	19	65	81.25
SGBNOV23	GB	27-Jun-2022	5075.00	5079.00	5079.00	5000.00	5025.00	5025.00	5015.32	22	1.10	5	22	100.00
SGBNOV24	GB	27-Jun-2022	4915.11	4915.00	4957.99	4910.11	4957.99	4957.99	4926.04	27	1.33	14	27	100.00
SGBNOV25	GB	27-Jun-2022	4995.00	4900.00	4900.00	4870.00	4870.00	4894.00	4897.00	10	0.49	3	5	50.00
SGBNOV258	GB	27-Jun-2022	4902.50	4890.00	4910.00	4890.00	4910.00	4910.00	4900.95	42	2.06	3	41	97.62
SGBNV29VII	GB	27-Jun-2022	4737.96	4710.10	4725.00	4710.10	4725.00	4724.49	4719.41	140	6.61	31	125	89.29
SGBOC28VII	GB	27-Jun-2022	4725.15	4726.01	4775.00	4713.10	4750.00	4749.02	4735.01	128	6.06	28	90	70.31
SGBOCT25	GB	27-Jun-2022	4910.00	4910.00	4910.25	4895.50	4910.25	4910.25	4905.59	68	3.34	9	48	70.59
SGBOCT25IV	GB	27-Jun-2022	4950.00	4865.01	4920.00	4865.00	4900.00	4900.00	4883.00	25	1.22	4	20	80.00
SGBOCT26	GB	27-Jun-2022	4756.00	4879.00	4879.00	4730.35	4751.00	4751.00	4757.49	35	1.67	4	35	100.00
SGBOCT27	GB	27-Jun-2022	4725.00	4730.00	4848.00	4730.00	4760.00	4760.00	4802.33	9	0.43	5	8	88.89
SGBOCT27VI	GB	27-Jun-2022	4761.83	4780.00	4780.00	4778.00	4778.00	4778.00	4778.18	11	0.53	2	11	100.00
SGBSEP24	GB	27-Jun-2022	4965.00	5000.00	5000.00	4980.00	5000.00	5000.00	4996.86	245	12.24	17	245	100.00
SGBSEP27	GB	27-Jun-2022	4731.00	4734.00	4751.00	4731.00	4751.00	4751.00	4746.15	20	0.95	3	20	100.00
SGBSEP28VI	GB	27-Jun-2022	4756.00	4718.80	4799.00	4718.80	4740.00	4746.21	4753.73	345	16.40	74	245	71.01
SGBSEP29VI	GB	27-Jun-2022	4721.44	4721.25	4731.10	4704.00	4724.00	4721.15	4716.96	504	23.77	70	405	80.36
SGIL	EQ	27-Jun-2022	154.70	157.00	158.50	152.50	155.00	154.20	155.67	2397	3.73	78	1430	59.66
SGL	EQ	27-Jun-2022	24.30	23.90	24.40	23.30	23.30	24.10	23.99	22990	5.51	157	12274	53.39
SHAHALLOYS	EQ	27-Jun-2022	70.55	72.00	72.15	69.60	70.10	70.15	71.05	26190	18.61	375	14380	54.91
SHAILY	EQ	27-Jun-2022	1800.05	1821.85	1830.00	1803.45	1815.00	1818.95	1816.19	77	1.40	56	21	27.27
SHAKTIPUMP	EQ	27-Jun-2022	504.95	515.50	526.90	510.25	519.00	512.10	518.55	113250	587.25	8709	37630	33.23
SHALBY	EQ	27-Jun-2022	99.10	100.00	103.90	100.00	102.30	102.25	102.21	63063	64.46	1340	32145	50.97
SHALPAINTS	EQ	27-Jun-2022	127.20	136.65	136.65	128.65	134.00	133.40	133.17	306004	407.52	5599	139637	45.63
SHANKARA	EQ	27-Jun-2022	675.45	676.00	698.70	672.65	679.15	677.65	685.45	34345	235.42	3007	14078	40.99
SHANTI	BE	27-Jun-2022	32.70	33.70	34.20	31.20	32.30	32.25	32.90	15687	5.16	67	-	-
SHANTIGEAR	EQ	27-Jun-2022	211.45	213.95	217.75	209.00	209.50	210.60	212.48	76949	163.50	2914	31153	40.49
SHARDACROP	EQ	27-Jun-2022	598.70	609.80	618.00	604.00	609.70	607.40	611.08	121569	742.89	6573	47778	39.30
SHARDAMOTR	EQ	27-Jun-2022	737.15	750.20	771.00	724.25	748.35	747.85	751.85	16491	123.99	2118	9978	60.51
SHAREINDIA	EQ	27-Jun-2022	1109.85	1120.00	1136.55	1112.50	1121.00	1119.60	1124.90	20334	228.74	1410	16276	80.04
SHARIABEES	EQ	27-Jun-2022	384.16	391.98	391.98	388.00	391.98	390.16	390.13	941	3.67	62	856	90.97
SHEMAROO	EQ	27-Jun-2022	102.35	103.85	107.30	103.00	105.60	105.00	104.83	17060	17.88	479	11418	66.93
SHIGAN	SM	27-Jun-2022	98.90	102.00	102.00	100.00	100.00	100.00	100.72	15000	15.11	5	15000	100.00
SHILPAMED	EQ	27-Jun-2022	406.55	413.90	415.00	394.10	397.90	397.75	403.71	103488	417.79	3943	69615	67.27
SHIVALIK	EQ	27-Jun-2022	725.80	735.90	753.05	702.20	726.70	730.60	722.47	8145	58.85	715	3663	44.97
SHIVAMAUTO	EQ	27-Jun-2022	32.60	33.50	34.20	31.55	32.15	32.45	32.90	72720	23.92	443	48632	66.88
SHIVAMILLS	EQ	27-Jun-2022	85.35	85.35	89.45	84.95	88.50	88.65	87.81	4304	3.78	131	1729	40.17
SHIVATEX	EQ	27-Jun-2022	163.90	165.95	174.75	164.50	173.90	171.95	169.24	8492	14.37	297	4057	47.77
SHK	EQ	27-Jun-2022	135.35	137.90	140.00	135.50	136.00	136.80	137.63	90232	124.19	1608	52403	58.08
SHOPERSTOP	EQ	27-Jun-2022	448.30	460.00	472.00	448.80	469.00	468.45	460.60	150358	692.54	5140	49661	33.03
SHRADHA	EQ	27-Jun-2022	42.65	43.45	48.20	42.65	47.55	47.70	46.49	31066	14.44	427	19432	62.55
SHREDIGCEM	EQ	27-Jun-2022	57.40	58.90	59.20	56.80	58.60	58.35	58.17	73056	42.50	1417	39848	54.54
SHREECEM	EQ	27-Jun-2022	18793.65	18900.00	19186.35	18852.10	19109.35	19101.50	19082.29	28772	5490.36	9886	11025	38.32
SHREEPUSHK	EQ	27-Jun-2022	230.50	233.90	238.30	231.55	233.95	233.55	235.06	30909	72.65	1087	20631	66.75
SHREERAMA	EQ	27-Jun-2022	10.25	10.65	10.75	10.15	10.75	10.75	10.61	34815	3.69	189	26867	77.17
SHRENIK	EQ	27-Jun-2022	1.90	1.90	2.00	1.85	1.90	1.90	1.91	1883534	35.97	1051	1085576	57.64
SHREYANIND	EQ	27-Jun-2022	83.80	85.05	86.95	84.25	86.95	86.70	86.02	12268	10.55	273	8559	69.77
SHREYAS	EQ	27-Jun-2022	295.45	298.50	308.70	298.00	306.25	305.75	304.12	11733	35.68	1045	7838	66.80
SHRIPISTON	BE	27-Jun-2022	668.00	668.00	698.00	668.00	670.00	670.00	679.05	18	0.12	4	-	-
SHRIRAMCIT	EQ	27-Jun-2022	1708.00	1728.00	1749.55	1703.35	1735.00	1733.65	1734.52	34839	604.29	4581	17627	50.60
SHRIRAMPPS	EQ	27-Jun-2022	65.00	66.10	66.25	63.70	63.95	63.85	64.56	212947	137.47	2290	142379	66.86
SHUBHLAXMI	SM	27-Jun-2022	27.95	27.80	27.80	26.60	26.60	26.60	26.91	7000	1.88	7	6000	85.71
SHYAMCENT	EQ	27-Jun-2022	20.10	20.50	20.50	19.75	20.05	20.00	20.21	276058	55.79	1646	196104	71.04
SHYAMMETL	EQ	27-Jun-2022	286.45	292.00	292.20	286.80	287.95	288.35	289.85	81021	234.84	2672	30054	37.09
SHYAMTEL	EQ	27-Jun-2022	9.30	9.75	9.75	9.75	9.75	9.75	9.75	1	0.00	1	1	100.00
SICAL	BE	27-Jun-2022	8.05	8.30	8.45	8.20	8.45	8.45	8.44	97337	8.22	188	-	-
SIDDHIKA	SM	27-Jun-2022	86.10	81.85	90.40	81.85	90.40	90.40	86.13	4000	3.45	2	2000	50.00
SIEMENS	EQ	27-Jun-2022	2343.85	2359.00	2399.85	2357.00	2374.70	2373.95	2378.35	156942	3732.64	18303	74691	47.59
SIGACHI	EQ	27-Jun-2022	247.15	252.00	262.15	251.00	253.80	253.75	254.75	101101	257.55	4644	40612	40.17
SIGIND	EQ	27-Jun-2022	32.50	34.55	34.55	33.00	33.80	33.20	33.44	8450	2.83	197	3438	40.69
SIGMA	SM	27-Jun-2022	604.40	574.20	604.35	574.20	604.35	604.35	590.90	7500	44.32	20	5400	72.00
SIKKO	EQ	27-Jun-2022	52.55	52.55	53.90	50.25	51.85	51.40	52.14	8876	4.63	424	3093	34.85
SIL	BE	27-Jun-2022	30.10	31.60	31.60	31.60	31.60	31.60	31.60	83276	26.32	174	-	-
SILGO	EQ	27-Jun-2022	28.60	28.95	29.30	28.00	28.00	28.35	28.69	27863	7.99	266	17978	64.52
SILINV	EQ	27-Jun-2022	275.35	275.00	289.90	275.00	280.00	283.30	283.10	633	1.79	74	334	52.76
SILLYMONKS	EQ	27-Jun-2022	20.35	19.70	20.30	19.20	20.00	20.00	19.89	17831	3.55	185	10224	57.34
SILVER	EQ	27-Jun-2022	61.35	65.00	65.00	61.71	62.42	62.44	62.63	163654	102.49	214	154519	94.42
SILVERBEES	EQ	27-Jun-2022	59.33	59.60	60.65	59.60	60.65	60.58	60.34	553572	334.03	871	500038	90.33
SILVERTUC	EQ	27-Jun-2022	270.95	269.05	277.20	259.40	270.00	270.30	269.72	908	2.45	37	661	72.80
SIMBHALS	EQ	27-Jun-2022	22.35	22.80	23.45	22.50	22.60	22.70	22.89	32123	7.35	133	24060	74.90
SIMPLEXINF	EQ	27-Jun-2022	58.20	61.00	61.10	58.20	60.00	60.45	60.58	40755	24.69	579	26591	65.25
SINTERCOM	EQ	27-Jun-2022	85.60	86.00	94.90	85.00	85.50	86.65	89.23	14500	12.94	162	8831	60.90
SIRCA	EQ	27-Jun-2022	439.15	441.35	451.40	439.15	443.80	441.70	441.85	10635	46.99	432	7513	70.64
SIS	EQ	27-Jun-2022	448.35	478.80	485.00	448.85	451.20	452.30	468.43	693268	3247.49	25474	115976	16.73
SITINET	EQ	27-Jun-2022	1.60	1.65	1.65	1.65	1.65	1.65	1.65	151404	2.50	130	151404	100.00
SIYSIL	EQ	27-Jun-2022	481.00	489.00	503.95	483.35	496.80	494.25	493.32	88762	437.88	6762	28795	32.44
SJS	EQ	27-Jun-2022	473.60	479.95	485.00	469.00	471.00	471.85	474.27	43613	206.84	4600	21040	48.24
SJVN	EQ	27-Jun-2022	26.20	26.50	26.70	26.25	26.40	26.35	26.40	840803	222.00	3211	413670	49.20
SKFINDIA	EQ	27-Jun-2022	3377.45	3402.25	3465.00	3357.65	3413.35	3435.70	3422.82	17539	600.33	3643	7510	42.82
SKIL	BE	27-Jun-2022	3.55	3.40	3.45	3.40	3.40	3.40	3.40	41978	1.43	54	-	-
SKIPPER	EQ	27-Jun-2022	53.15	53.20	55.40	53.20	54.50	54.25	54.16	50509	27.36	611	28796	57.01
SKMEGGPROD	EQ	27-Jun-2022	54.05	54.50	55.30	54.10	54.50	54.55	54.48	32761	17.85	580	13657	41.69
SMARTLINK	EQ	27-Jun-2022	106.10	106.90	110.30	105.20	107.20	107.80	108.41	8174	8.86	288	4151	50.78
SMCGLOBAL	EQ	27-Jun-2022	90.10	91.40	91.85	89.45	91.60	91.35	90.74	128945	117.01	1468	81835	63.47
SMLISUZU	EQ	27-Jun-2022	539.45	545.10	565.70	545.10	562.30	559.85	559.59	18158	101.61	1565	11978	65.97
SMLT	EQ	27-Jun-2022	85.15	85.35	88.50	84.00	88.50	88.40	86.56	9376	8.12	536	2707	28.87
SMSLIFE	EQ	27-Jun-2022	705.35	700.00	722.40	700.00	705.10	711.40	709.11	3288	23.32	416	1807	54.96
SMSPHARMA	EQ	27-Jun-2022	77.25	77.95	80.80	77.95	80.75	80.30	79.99	27636	22.11	574	19404	70.21
SNOWMAN	EQ	27-Jun-2022	25.70	26.50	26.70	25.75	26.25	26.35	26.45	539806	142.77	2476	455513	84.38
SOBHA	EQ	27-Jun-2022	535.50	542.00	546.25	530.20	534.85	533.70	541.20	92772	502.08	5000	30304	32.67
SOFTTECH	BE	27-Jun-2022	88.25	86.50	92.65	86.50	92.60	92.60	89.36	194	0.17	16	-	-
SOLARA	EQ	27-Jun-2022	378.85	384.80	390.90	369.10	376.85	375.90	382.18	116607	445.64	6448	40737	34.94
SOLARINDS	EQ	27-Jun-2022	2756.65	2779.95	2830.00	2710.30	2741.00	2747.10	2772.74	61211	1697.22	10694	17552	28.67
SOLEX	SM	27-Jun-2022	131.70	125.15	125.15	125.15	125.15	125.15	125.15	2000	2.50	1	2000	100.00
SOMANYCERA	EQ	27-Jun-2022	554.40	565.45	579.00	555.50	578.00	574.05	566.75	10020	56.79	1086	6601	65.88
SOMATEX	EQ	27-Jun-2022	6.70	7.00	7.00	6.65	6.85	6.85	6.80	3332	0.23	34	2781	83.46
SOMICONVEY	EQ	27-Jun-2022	32.05	33.05	33.05	31.10	31.20	31.85	31.86	5822	1.85	106	3200	54.96
SONACOMS	EQ	27-Jun-2022	580.05	592.20	592.20	578.65	579.05	581.75	585.38	452498	2648.84	19284	159368	35.22
SONAHISONA	SM	27-Jun-2022	13.10	11.10	11.10	11.00	11.00	11.00	11.05	150000	16.58	6	150000	100.00
SONAMCLOCK	EQ	27-Jun-2022	84.50	87.05	87.30	71.85	86.90	86.70	84.11	1321	1.11	41	222	16.81
SONATSOFTW	EQ	27-Jun-2022	669.55	682.50	704.85	677.35	687.50	688.15	695.01	166469	1156.97	7815	39255	23.58
SONUINFRA	SM	27-Jun-2022	35.10	35.00	35.00	35.00	35.00	35.00	35.00	15000	5.25	5	15000	100.00
SORILINFRA	EQ	27-Jun-2022	63.25	66.90	69.75	65.95	68.30	67.35	67.73	160359	108.61	2327	50020	31.19
SOTL	EQ	27-Jun-2022	1086.40	1118.95	1127.80	1096.25	1116.50	1110.15	1114.35	8080	90.04	1156	4440	54.95
SOUTHBANK	EQ	27-Jun-2022	7.45	7.55	7.75	7.50	7.65	7.60	7.65	4298727	328.78	5486	1733969	40.34
SOUTHWEST	EQ	27-Jun-2022	200.75	203.70	204.80	191.25	198.50	196.50	199.63	6355	12.69	183	3592	56.52
SPAL	EQ	27-Jun-2022	362.25	371.00	398.00	368.05	385.90	386.70	387.91	175478	680.70	6698	64180	36.57
SPANDANA	EQ	27-Jun-2022	407.80	411.85	427.90	399.35	422.65	424.10	416.16	1276571	5312.63	32278	157133	12.31
SPARC	EQ	27-Jun-2022	203.20	206.70	209.65	203.50	206.05	207.65	206.25	249655	514.92	4987	51525	20.64
SPCENET	EQ	27-Jun-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	4650	0.15	9	4650	100.00
SPECIALITY	EQ	27-Jun-2022	117.00	119.25	121.00	117.50	119.15	118.50	118.93	35092	41.73	1082	21769	62.03
SPENCERS	EQ	27-Jun-2022	68.40	69.45	72.30	68.90	71.45	71.15	70.86	120227	85.19	2192	50362	41.89
SPENTEX	BZ	27-Jun-2022	2.10	2.10	2.20	2.00	2.20	2.20	2.06	26502	0.54	16	-	-
SPIC	EQ	27-Jun-2022	47.30	48.10	50.40	48.00	49.15	48.90	49.15	771786	379.32	5141	243479	31.55
SPICEJET	EQ	27-Jun-2022	38.10	38.35	38.60	38.00	38.05	38.10	38.21	1226186	468.54	4906	547631	44.66
SPLIL	EQ	27-Jun-2022	47.50	47.55	50.90	47.55	50.15	50.25	49.88	60566	30.21	676	42959	70.93
SPLPETRO	EQ	27-Jun-2022	871.00	874.80	907.00	868.95	889.00	885.15	889.58	40876	363.62	5942	27158	66.44
SPMLINFRA	EQ	27-Jun-2022	33.00	34.50	34.65	33.75	34.65	34.65	34.49	8394	2.89	67	7320	87.21
SPTL	EQ	27-Jun-2022	5.10	5.25	5.60	5.10	5.60	5.60	5.46	1627212	88.84	1330	973873	59.85
SPYL	BE	27-Jun-2022	0.60	0.55	0.55	0.55	0.55	0.55	0.55	15856	0.09	18	-	-
SREEL	EQ	27-Jun-2022	159.95	157.00	163.00	157.00	162.10	162.10	161.50	11901	19.22	449	6401	53.79
SREIBNPNCD	NO	27-Jun-2022	150.00	148.00	148.00	148.00	148.00	148.00	148.00	2	0.00	2	2	100.00
SREIBNPNCD	NW	27-Jun-2022	115.00	138.00	138.00	138.00	138.00	138.00	138.00	150	0.21	1	150	100.00
SREIBNPNCD	Y7	27-Jun-2022	284.30	250.00	255.00	250.00	255.00	255.00	250.10	51	0.13	2	50	98.04
SREIBNPNCD	Y8	27-Jun-2022	253.99	274.00	274.00	221.01	250.00	250.00	256.01	231	0.59	6	230	99.57
SREINFRA	BE	27-Jun-2022	4.10	4.10	4.25	4.10	4.15	4.15	4.17	113307	4.73	258	-	-
SRF	EQ	27-Jun-2022	2277.95	2310.00	2315.95	2283.85	2300.00	2302.25	2299.98	295880	6805.19	21696	131609	44.48
SRHHYPOLTD	EQ	27-Jun-2022	412.65	419.70	430.10	417.30	418.20	421.95	424.69	8854	37.60	539	4882	55.14
SRPL	EQ	27-Jun-2022	80.35	81.00	84.35	80.55	84.35	84.35	83.37	76108	63.45	275	57669	75.77
SRTRANSFIN	EQ	27-Jun-2022	1245.30	1269.00	1269.00	1245.40	1252.00	1252.45	1256.68	825457	10373.37	29688	222799	26.99
SRTRANSFIN	YI	27-Jun-2022	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	8	0.08	1	8	100.00
SRTRANSFIN	YK	27-Jun-2022	1093.36	1079.85	1079.85	1015.20	1018.80	1018.80	1040.10	545	5.67	16	297	54.50
SRTRANSFIN	YL	27-Jun-2022	1122.25	1077.85	1077.90	1045.00	1050.24	1050.24	1058.08	252	2.67	9	252	100.00
SRTRANSFIN	YO	27-Jun-2022	1015.00	1006.00	1010.00	1006.00	1010.00	1010.00	1006.91	110	1.11	6	85	77.27
SRTRANSFIN	YP	27-Jun-2022	1038.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
SRTRANSFIN	YR	27-Jun-2022	1075.00	1070.00	1070.00	1065.00	1065.00	1065.00	1066.22	420	4.48	6	420	100.00
SRTRANSFIN	YS	27-Jun-2022	1131.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	116	1.30	1	116	100.00
SRTRANSFIN	YV	27-Jun-2022	1037.50	1018.00	1020.50	1018.00	1020.50	1020.50	1019.26	202	2.06	6	202	100.00
SRTRANSFIN	YW	27-Jun-2022	1040.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	139	1.46	2	139	100.00
SRTRANSFIN	Z5	27-Jun-2022	1070.00	984.91	1025.00	984.91	1025.00	1025.00	1006.96	50	0.50	3	30	60.00
SRTRANSFIN	Z8	27-Jun-2022	1080.36	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
SRTRANSFIN	ZF	27-Jun-2022	1010.15	1020.75	1020.75	1020.74	1020.74	1020.74	1020.75	50	0.51	2	50	100.00
SSWL	EQ	27-Jun-2022	788.70	793.00	799.00	778.80	792.00	794.80	790.53	28848	228.05	2966	13443	46.60
STAMPEDE	BE	27-Jun-2022	0.65	0.70	0.70	0.60	0.65	0.60	0.61	102300	0.62	23	-	-
STAR	EQ	27-Jun-2022	342.60	340.50	343.70	332.20	335.05	336.05	337.71	1900835	6419.31	30368	306418	16.12
STARCEMENT	EQ	27-Jun-2022	85.60	86.45	87.25	85.00	85.25	85.35	86.52	40479	35.02	771	31557	77.96
STARHEALTH	EQ	27-Jun-2022	533.25	540.00	540.00	511.00	514.25	515.05	521.79	792107	4133.12	31993	296143	37.39
STARPAPER	EQ	27-Jun-2022	140.80	142.90	146.75	142.90	145.00	144.70	144.85	43225	62.61	997	24749	57.26
STARTECK	EQ	27-Jun-2022	125.25	122.75	129.90	122.75	129.90	127.05	126.63	26324	33.33	144	15378	58.42
STCINDIA	EQ	27-Jun-2022	88.75	88.80	90.85	86.65	86.85	87.15	88.55	63443	56.18	1531	23652	37.28
STEELCAS	EQ	27-Jun-2022	345.75	352.00	354.85	335.25	340.00	345.50	348.08	4212	14.66	372	2302	54.65
STEELCITY	EQ	27-Jun-2022	52.30	53.20	53.90	52.15	53.90	53.25	52.99	10840	5.74	158	8578	79.13
STEELXIND	EQ	27-Jun-2022	132.80	137.75	139.40	137.00	139.40	139.40	138.67	131796	182.76	1230	108745	82.51
STEL	EQ	27-Jun-2022	103.65	107.95	108.50	104.70	106.80	106.55	107.07	5885	6.30	172	4765	80.97
STERTOOLS	EQ	27-Jun-2022	261.20	277.80	287.30	270.00	287.30	285.35	282.43	810148	2288.12	15883	311606	38.46
STLTECH	EQ	27-Jun-2022	145.75	148.45	158.80	148.00	151.95	151.95	155.04	2413645	3742.03	32303	334097	13.84
STOVEKRAFT	EQ	27-Jun-2022	506.55	508.00	544.50	508.00	530.15	531.45	530.07	82606	437.87	6411	32379	39.20
STYLAMIND	EQ	27-Jun-2022	799.50	807.00	811.40	795.00	796.00	799.00	799.76	13896	111.14	475	10068	72.45
SUBCAPCITY	BE	27-Jun-2022	97.20	102.05	102.05	97.50	102.00	101.95	100.76	2032	2.05	53	-	-
SUBEXLTD	EQ	27-Jun-2022	23.80	24.80	25.20	23.90	24.40	24.40	24.38	3819525	931.23	8586	1389911	36.39
SUBROS	EQ	27-Jun-2022	319.55	319.50	324.00	306.30	306.30	312.85	316.65	18525	58.66	1165	8328	44.96
SUDARSCHEM	EQ	27-Jun-2022	428.45	431.75	440.00	431.75	434.50	438.35	435.84	51484	224.39	3499	20071	38.98
SUMEETINDS	EQ	27-Jun-2022	6.35	6.65	6.65	6.65	6.65	6.65	6.65	7324	0.49	31	7323	99.99
SUMICHEM	EQ	27-Jun-2022	419.90	423.85	429.85	419.15	420.90	422.25	424.21	236345	1002.60	10565	135414	57.30
SUMIT	EQ	27-Jun-2022	10.15	10.60	10.60	10.00	10.00	10.10	10.29	10036	1.03	84	2418	24.09
SUMMITSEC	EQ	27-Jun-2022	545.20	556.05	564.25	532.50	540.65	538.35	542.48	16061	87.13	983	9785	60.92
SUNCLAYLTD	EQ	27-Jun-2022	3949.80	3950.00	4175.00	3950.00	4165.00	4131.70	4077.45	5236	213.50	2297	3227	61.63
SUNDARAM	EQ	27-Jun-2022	2.80	3.00	3.05	2.85	2.95	2.95	2.98	400682	11.93	428	276495	69.01
SUNDARMFIN	EQ	27-Jun-2022	1750.55	1768.90	1784.45	1754.90	1784.25	1777.50	1774.45	8977	159.29	2239	3876	43.18
SUNDARMHLD	EQ	27-Jun-2022	65.10	67.85	69.90	66.40	69.25	68.55	67.48	71202	48.05	524	53068	74.53
SUNDRMBRAK	EQ	27-Jun-2022	309.70	314.85	314.90	304.10	308.40	309.65	307.26	1630	5.01	130	987	60.55
SUNDRMFAST	EQ	27-Jun-2022	714.45	728.90	729.00	705.25	722.00	713.65	717.07	35021	251.13	4843	14641	41.81
SUNFLAG	EQ	27-Jun-2022	79.05	80.55	83.10	79.10	79.80	79.45	81.13	332714	269.92	5860	127083	38.20
SUNPHARMA	EQ	27-Jun-2022	824.60	828.00	848.00	828.00	835.50	835.65	841.04	2980249	25065.15	90985	1748974	58.69
SUNTECK	EQ	27-Jun-2022	483.40	486.50	504.60	486.45	503.50	502.00	497.37	443059	2203.63	17301	112882	25.48
SUNTV	EQ	27-Jun-2022	414.95	420.00	420.65	412.70	416.10	414.90	415.87	1448961	6025.84	14984	736986	50.86
SUPERHOUSE	EQ	27-Jun-2022	167.95	169.55	181.00	167.60	175.90	175.35	174.71	26077	45.56	635	15010	57.56
SUPERSPIN	EQ	27-Jun-2022	9.45	9.45	9.90	9.45	9.90	9.90	9.87	23534	2.32	73	17641	74.96
SUPRAJIT	EQ	27-Jun-2022	332.85	336.40	349.00	325.85	327.00	328.10	335.79	349203	1172.59	12247	124887	35.76
SUPREMEENG	EQ	27-Jun-2022	2.55	2.65	2.65	2.45	2.65	2.65	2.63	2751404	72.43	469	1568257	57.00
SUPREMEIND	EQ	27-Jun-2022	1705.40	1712.00	1733.80	1691.55	1698.00	1699.60	1701.79	125777	2140.46	8204	110201	87.62
SUPREMEINF	EQ	27-Jun-2022	10.00	10.85	10.85	10.15	10.60	10.60	10.53	10589	1.12	76	1949	18.41
SUPRIYA	EQ	27-Jun-2022	330.70	335.00	339.00	330.55	333.85	332.70	335.07	95588	320.29	4541	39635	41.46
SURANASOL	EQ	27-Jun-2022	20.90	21.25	21.40	20.65	21.10	20.90	20.92	37533	7.85	440	21449	57.15
SURANAT&P	EQ	27-Jun-2022	9.65	10.25	10.60	9.95	10.60	10.60	10.43	121950	12.72	333	105751	86.72
SURANI	SM	27-Jun-2022	36.45	35.85	36.80	35.85	36.80	36.75	36.30	38000	13.80	6	38000	100.00
SURYALAXMI	EQ	27-Jun-2022	58.90	62.60	62.85	56.35	61.10	60.55	60.38	19315	11.66	389	12114	62.72
SURYAROSNI	EQ	27-Jun-2022	365.00	371.00	376.50	368.00	369.00	369.85	372.01	29952	111.43	1916	14140	47.21
SURYODAY	EQ	27-Jun-2022	82.15	82.95	84.00	79.95	80.50	80.40	81.62	166376	135.80	2498	101008	60.71
SUTLEJTEX	EQ	27-Jun-2022	62.70	63.80	65.40	62.55	64.45	64.75	64.05	64930	41.59	1013	36000	55.44
SUULD	EQ	27-Jun-2022	68.95	72.35	72.35	68.75	69.00	69.50	70.82	88401	62.60	1079	45804	51.81
SUVEN	EQ	27-Jun-2022	76.00	77.00	77.40	74.25	74.50	74.60	75.46	310620	234.40	3148	113333	36.49
SUVENPHAR	EQ	27-Jun-2022	476.20	479.50	483.20	465.05	468.05	470.45	474.46	66643	316.19	5511	36349	54.54
SUVIDHAA	EQ	27-Jun-2022	5.85	6.05	6.25	5.95	6.10	6.10	6.12	164061	10.04	418	103459	63.06
SUZLON	EQ	27-Jun-2022	7.20	7.40	7.40	7.15	7.20	7.15	7.22	33544666	2423.50	23710	16183132	48.24
SVPGLOB	EQ	27-Jun-2022	37.50	37.75	38.25	37.25	38.00	37.85	37.81	132930	50.26	1061	87007	65.45
SWANENERGY	EQ	27-Jun-2022	198.30	201.40	205.00	192.50	194.50	194.35	197.23	490821	968.06	6983	187736	38.25
SWARAJ	SM	27-Jun-2022	46.55	48.60	51.20	48.60	51.20	51.20	50.43	22000	11.10	11	22000	100.00
SWARAJENG	EQ	27-Jun-2022	1606.60	1630.00	1630.00	1609.00	1630.00	1627.00	1623.66	7986	129.67	1311	5501	68.88
SWELECTES	EQ	27-Jun-2022	298.40	302.00	313.30	302.00	313.30	313.30	311.85	2709	8.45	64	2611	96.38
SWSOLAR	EQ	27-Jun-2022	292.55	300.00	304.40	292.00	294.10	294.40	296.76	241608	717.00	6026	123290	51.03
SYMPHONY	EQ	27-Jun-2022	843.95	858.95	867.90	844.00	861.35	861.70	854.80	21632	184.91	4176	12250	56.63
SYNGENE	EQ	27-Jun-2022	568.20	578.95	578.95	564.00	566.05	568.25	569.33	246876	1405.53	9698	66469	26.92
TAINWALCHM	EQ	27-Jun-2022	71.25	72.00	73.90	70.50	71.10	71.15	72.33	3258	2.36	133	2160	66.30
TAJGVK	EQ	27-Jun-2022	132.00	136.70	138.00	132.15	137.45	137.40	135.74	95164	129.17	2661	49481	52.00
TAKE	EQ	27-Jun-2022	22.60	23.00	23.40	22.55	22.75	22.70	22.90	158508	36.29	1440	73595	46.43
TALBROAUTO	EQ	27-Jun-2022	426.75	434.65	440.00	429.95	439.90	438.15	434.12	21148	91.81	1918	12701	60.06
TANLA	EQ	27-Jun-2022	988.45	1029.00	1055.00	1015.00	1038.00	1028.00	1037.13	427203	4430.66	27145	154309	36.12
TANTIACONS	BZ	27-Jun-2022	13.25	13.25	13.50	12.75	12.85	12.85	12.89	4033	0.52	23	-	-
TARACHAND	SM	27-Jun-2022	43.95	42.30	42.30	42.30	42.30	42.30	42.30	2000	0.85	1	2000	100.00
TARC	EQ	27-Jun-2022	34.65	35.25	35.90	34.70	35.45	35.25	35.04	1029580	360.80	2704	854145	82.96
TARMAT	EQ	27-Jun-2022	45.65	45.65	48.55	45.65	47.85	47.60	47.62	7588	3.61	221	4472	58.94
TARSONS	EQ	27-Jun-2022	698.05	710.00	712.00	693.00	693.70	695.85	701.72	32988	231.48	4176	16710	50.65
TASTYBITE	EQ	27-Jun-2022	8609.55	8750.00	8750.00	8555.05	8601.00	8619.25	8632.51	516	44.54	320	342	66.28
TATACAPHSG	N2	27-Jun-2022	1044.00	1041.15	1041.15	1041.15	1041.15	1041.15	1041.15	50	0.52	1	50	100.00
TATACAPHSG	N6	27-Jun-2022	1047.00	1049.01	1059.79	1049.01	1059.79	1059.59	1059.09	42	0.44	3	40	95.24
TATACAPHSG	NB	27-Jun-2022	1139.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	1	0.01	1	1	100.00
TATACHEM	EQ	27-Jun-2022	808.00	834.50	834.50	810.60	812.50	813.65	817.35	1609502	13155.23	40705	447130	27.78
TATACOFFEE	EQ	27-Jun-2022	197.85	198.85	201.20	197.60	199.25	199.10	199.32	741596	1478.17	6521	277442	37.41
TATACOMM	EQ	27-Jun-2022	921.60	940.05	943.90	920.10	926.90	929.40	927.64	207964	1929.15	9597	47973	23.07
TATACONSUM	EQ	27-Jun-2022	729.00	735.10	737.10	724.50	730.00	729.40	731.21	695465	5085.29	24387	188940	27.17
TATAELXSI	EQ	27-Jun-2022	7794.35	7940.00	8050.00	7861.75	7978.00	7991.60	7974.58	403762	32198.33	57918	68275	16.91
TATAINVEST	EQ	27-Jun-2022	1299.10	1325.00	1359.00	1311.10	1345.00	1345.55	1333.01	21793	290.50	4136	10746	49.31
TATAMETALI	EQ	27-Jun-2022	667.45	672.00	754.80	657.00	690.00	690.80	691.97	64374	445.45	5878	16420	25.51
TATAMOTORS	EQ	27-Jun-2022	409.30	417.55	419.45	412.35	413.00	414.50	415.85	12018949	49980.36	142406	2808298	23.37
TATAMTRDVR	EQ	27-Jun-2022	196.70	199.90	202.00	198.00	199.00	199.25	200.01	1626939	3254.08	16638	519535	31.93
TATAPOWER	EQ	27-Jun-2022	207.90	209.90	211.60	207.65	207.75	208.15	208.99	18526023	38717.36	120857	3535662	19.08
TATASTEEL	EQ	27-Jun-2022	852.85	870.50	878.85	863.05	867.00	867.85	870.40	7281473	63377.93	153032	1644273	22.58
TATASTLLP	EQ	27-Jun-2022	561.00	575.95	596.00	563.25	588.20	588.30	584.56	79739	466.13	7776	17934	22.49
TATVA	EQ	27-Jun-2022	2299.35	2320.00	2331.55	2280.00	2292.00	2290.05	2309.89	5721	132.15	1348	2860	49.99
TBZ	EQ	27-Jun-2022	63.95	64.50	65.55	64.20	64.20	65.10	64.93	90476	58.74	1773	51194	56.58
TCFSL	ND	27-Jun-2022	1085.00	1084.15	1087.90	1084.15	1084.30	1084.30	1084.50	178	1.93	8	160	89.89
TCFSL	NF	27-Jun-2022	1189.04	1190.00	1203.00	1190.00	1203.00	1203.00	1198.30	83	0.99	3	83	100.00
TCFSL	NJ	27-Jun-2022	1083.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	100	1.08	3	100	100.00
TCI	EQ	27-Jun-2022	667.50	674.15	683.95	661.00	664.70	666.30	672.13	24526	164.85	2168	11697	47.69
TCIEXP	EQ	27-Jun-2022	1614.90	1630.00	1647.00	1615.05	1625.35	1628.05	1630.61	9492	154.78	1769	5052	53.22
TCNSBRANDS	EQ	27-Jun-2022	519.70	521.35	539.45	521.35	528.00	532.10	530.41	19793	104.98	2281	7054	35.64
TCPLPACK	EQ	27-Jun-2022	802.30	812.25	864.05	809.25	854.00	843.15	836.95	14693	122.97	1815	6447	43.88
TCS	EQ	27-Jun-2022	3293.10	3350.00	3362.90	3306.50	3314.00	3314.70	3332.08	2037686	67897.36	97090	1223301	60.03
TDPOWERSYS	EQ	27-Jun-2022	455.60	464.95	478.35	456.60	476.80	477.60	475.03	70250	333.71	1997	49535	70.51
TEAMLEASE	EQ	27-Jun-2022	3043.30	3050.00	3146.90	3049.95	3100.80	3111.20	3091.86	7884	243.76	3251	3212	40.74
TECH	EQ	27-Jun-2022	28.07	27.80	28.95	27.80	28.60	28.50	28.59	4747	1.36	81	4368	92.02
TECHIN	EQ	27-Jun-2022	11.05	11.05	11.60	10.75	10.90	10.90	11.03	17317	1.91	103	9375	54.14
TECHM	EQ	27-Jun-2022	981.20	996.00	1024.10	996.00	1005.50	1007.20	1013.18	3796002	38460.18	99851	1090191	28.72
TECHNOE	EQ	27-Jun-2022	281.20	287.40	288.40	277.25	285.00	282.05	282.07	88103	248.52	3551	51217	58.13
TEGA	EQ	27-Jun-2022	442.20	444.00	452.65	443.00	450.95	449.75	447.66	27727	124.12	1764	12700	45.80
TEJASNET	EQ	27-Jun-2022	440.70	447.00	452.60	440.00	440.00	441.35	445.69	125507	559.37	4442	60005	47.81
TEMBO	EQ	27-Jun-2022	117.20	119.55	122.35	114.00	114.10	115.05	117.95	14219	16.77	229	10511	73.92
TERASOFT	EQ	27-Jun-2022	34.55	35.15	35.75	34.60	35.00	34.90	35.23	8691	3.06	274	4525	52.07
TEXINFRA	EQ	27-Jun-2022	59.30	60.00	60.75	58.70	60.00	59.90	59.80	8309	4.97	251	5655	68.06
TEXMOPIPES	EQ	27-Jun-2022	60.40	61.45	64.85	60.55	62.30	62.75	63.15	240685	152.00	4328	74802	31.08
TEXRAIL	EQ	27-Jun-2022	39.30	40.00	40.85	39.65	40.00	40.10	40.22	544190	218.88	3024	250989	46.12
TFCILTD	EQ	27-Jun-2022	47.75	48.15	51.55	48.15	50.80	50.95	50.14	167846	84.15	1703	101592	60.53
TFL	EQ	27-Jun-2022	7.20	7.35	7.55	7.05	7.35	7.35	7.29	7055	0.51	75	262	3.71
TGBHOTELS	EQ	27-Jun-2022	8.60	8.90	8.90	8.35	8.75	8.75	8.62	8788	0.76	44	1866	21.23
THANGAMAYL	EQ	27-Jun-2022	932.60	937.30	990.00	937.30	971.25	971.35	954.99	1484	14.17	226	977	65.84
THEINVEST	EQ	27-Jun-2022	91.75	93.90	97.00	92.00	93.20	92.25	94.23	5321	5.01	179	3531	66.36
THEJO	SM	27-Jun-2022	850.00	898.00	899.50	888.00	899.50	899.50	893.73	1800	16.09	11	1650	91.67
THEMISMED	EQ	27-Jun-2022	733.90	736.00	736.00	708.90	722.30	728.70	724.68	1153	8.36	128	664	57.59
THERMAX	EQ	27-Jun-2022	1966.90	1989.95	2046.00	1973.40	2000.95	2000.90	2010.58	60479	1215.98	6672	32983	54.54
THOMASCOOK	EQ	27-Jun-2022	61.25	61.50	61.95	60.00	60.65	60.15	60.67	311909	189.24	3401	145925	46.78
THOMASCOTT	BE	27-Jun-2022	43.25	45.00	45.00	41.10	44.00	44.00	43.03	619	0.27	12	-	-
THYROCARE	EQ	27-Jun-2022	629.65	636.00	650.05	625.00	629.00	629.50	637.44	81769	521.23	4807	34963	42.76
TI	EQ	27-Jun-2022	68.25	69.60	69.60	67.90	68.60	68.30	68.64	83918	57.60	925	58611	69.84
TIDEWATER	EQ	27-Jun-2022	1045.45	1065.00	1074.95	1045.15	1049.00	1050.90	1056.17	9606	101.46	1289	6967	72.53
TIIL	EQ	27-Jun-2022	890.85	912.25	917.95	892.05	904.00	897.30	906.72	7166	64.98	757	4132	57.66
TIINDIA	EQ	27-Jun-2022	1588.65	1620.00	1658.95	1600.00	1624.15	1632.80	1620.46	934396	15141.47	10850	888955	95.14
TIJARIA	EQ	27-Jun-2022	5.20	5.40	5.40	5.10	5.20	5.20	5.27	2194	0.12	20	2168	98.81
TIL	EQ	27-Jun-2022	96.85	98.05	99.95	94.00	98.95	98.70	98.22	35486	34.86	605	14561	41.03
TIMESCAN	SM	27-Jun-2022	72.75	73.50	73.50	73.50	73.50	73.50	73.50	2000	1.47	1	2000	100.00
TIMESGTY	EQ	27-Jun-2022	38.90	39.50	40.45	38.90	40.40	39.35	39.50	2890	1.14	103	1993	68.96
TIMETECHNO	EQ	27-Jun-2022	102.70	104.00	105.25	101.90	104.20	104.45	103.82	2619442	2719.44	12818	788163	30.09
TIMKEN	EQ	27-Jun-2022	2324.85	2378.75	2450.00	2332.25	2405.00	2411.80	2395.43	252613	6051.16	32654	107104	42.40
TINPLATE	EQ	27-Jun-2022	308.80	313.80	319.40	310.35	312.00	312.70	316.06	202339	639.50	6986	89667	44.32
TIPSINDLTD	EQ	27-Jun-2022	1311.30	1365.00	1365.00	1310.00	1325.00	1328.05	1333.35	2943	39.24	721	1655	56.24
TIRUMALCHM	EQ	27-Jun-2022	244.35	248.00	254.40	245.40	246.90	246.75	248.96	394913	983.17	7464	119922	30.37
TIRUPATIFL	EQ	27-Jun-2022	10.05	10.15	10.40	9.70	10.05	10.05	10.06	39837	4.01	128	25450	63.89
TITAN	EQ	27-Jun-2022	2045.60	2082.00	2083.65	2025.00	2045.00	2040.30	2046.74	1067849	21856.11	60089	414773	38.84
TMRVL	EQ	27-Jun-2022	12.65	12.70	13.00	12.65	13.00	12.85	12.81	16348	2.09	180	11405	69.76
TNIDETF	EQ	27-Jun-2022	53.53	55.00	55.00	54.00	54.89	54.79	54.75	3571	1.95	121	2533	70.93
TNPETRO	EQ	27-Jun-2022	87.00	89.00	90.80	87.75	89.25	89.05	89.15	284407	253.54	6461	79618	27.99
TNPL	EQ	27-Jun-2022	171.35	173.00	182.35	172.95	178.90	178.55	178.71	371075	663.16	7296	139109	37.49
TNTELE	BE	27-Jun-2022	7.30	7.30	7.40	7.05	7.15	7.15	7.11	6033	0.43	46	-	-
TOKYOPLAST	EQ	27-Jun-2022	87.45	88.75	89.95	86.20	86.60	87.15	88.63	4802	4.26	128	3015	62.79
TORNTPHARM	EQ	27-Jun-2022	2869.25	2906.10	2906.10	2850.05	2861.35	2862.65	2865.54	46511	1332.79	4918	18608	40.01
TORNTPOWER	EQ	27-Jun-2022	462.60	463.55	474.70	463.25	469.65	469.65	470.07	268302	1261.20	5525	52529	19.58
TOTAL	EQ	27-Jun-2022	57.90	61.00	69.45	56.70	63.00	63.75	65.45	210238	137.59	1850	65433	31.12
TOUCHWOOD	EQ	27-Jun-2022	69.60	69.60	69.60	64.35	67.00	65.35	65.97	7090	4.68	262	3533	49.83
TPLPLASTEH	EQ	27-Jun-2022	122.15	124.50	142.35	124.45	136.10	133.95	130.60	14647	19.13	681	7216	49.27
TREEHOUSE	BE	27-Jun-2022	13.90	13.25	13.25	13.25	13.25	13.25	13.25	43497	5.76	128	-	-
TREJHARA	EQ	27-Jun-2022	49.50	51.80	51.80	48.75	50.70	50.35	50.20	48449	24.32	716	32498	67.08
TRENT	EQ	27-Jun-2022	1058.70	1080.90	1080.90	1041.30	1046.80	1049.10	1056.37	344510	3639.31	16484	128544	37.31
TRF	BE	27-Jun-2022	148.30	140.90	140.90	140.90	140.90	140.90	140.90	605	0.85	7	-	-
TRIDENT	EQ	27-Jun-2022	37.25	38.20	38.65	37.50	37.95	38.00	38.04	5191981	1975.29	32945	2724203	52.47
TRIGYN	EQ	27-Jun-2022	96.00	97.00	104.35	97.00	100.50	100.10	101.22	120423	121.89	3211	49359	40.99
TRIL	EQ	27-Jun-2022	28.40	28.35	29.50	28.20	28.35	28.40	28.76	193162	55.55	1416	81119	42.00
TRITURBINE	EQ	27-Jun-2022	157.05	160.00	161.00	156.90	157.85	157.85	158.31	302276	478.54	6582	83782	27.72
TRIVENI	EQ	27-Jun-2022	237.20	242.00	242.70	236.00	238.00	238.60	239.00	387337	925.73	7943	106726	27.55
TTKHLTCARE	EQ	27-Jun-2022	739.90	744.00	748.20	728.15	738.00	734.80	738.00	2973	21.94	292	1893	63.67
TTKPRESTIG	EQ	27-Jun-2022	812.70	812.70	835.15	812.45	820.00	822.70	822.23	69563	571.97	6995	26257	37.75
TTL	EQ	27-Jun-2022	73.85	77.00	78.10	73.55	75.35	75.70	75.50	14225	10.74	458	6457	45.39
TTML	EQ	27-Jun-2022	121.70	128.70	131.90	124.05	127.90	128.30	128.01	8650634	11073.92	61925	2062233	23.84
TV18BRDCST	EQ	27-Jun-2022	37.45	37.95	38.40	37.70	37.85	37.85	37.98	5031830	1910.93	10340	1922055	38.20
TVSELECT	EQ	27-Jun-2022	190.20	192.05	196.80	192.00	193.70	194.10	194.41	16650	32.37	1105	7567	45.45
TVSMOTOR	EQ	27-Jun-2022	798.75	810.85	810.85	796.00	801.00	801.50	801.73	2192974	17581.69	50121	787842	35.93
TVSSRICHAK	EQ	27-Jun-2022	1534.30	1546.00	1557.95	1532.00	1551.00	1547.05	1545.94	2985	46.15	585	2145	71.86
TVTODAY	EQ	27-Jun-2022	262.25	262.50	267.00	258.20	260.10	261.10	262.21	53795	141.05	3275	27068	50.32
TVVISION	BE	27-Jun-2022	2.85	2.75	2.85	2.75	2.85	2.85	2.85	1388	0.04	6	-	-
TWL	EQ	27-Jun-2022	96.25	97.60	101.50	97.25	99.75	99.45	99.51	450318	448.12	5476	176664	39.23
UBL	EQ	27-Jun-2022	1494.35	1510.00	1521.00	1478.80	1488.20	1494.85	1492.51	312354	4661.92	26861	105401	33.74
UCALFUEL	EQ	27-Jun-2022	115.15	118.70	119.55	116.15	117.40	117.60	117.48	20030	23.53	722	11110	55.47
UCOBANK	EQ	27-Jun-2022	11.00	11.15	11.30	11.10	11.15	11.10	11.18	1148524	128.40	21169	414001	36.05
UDAICEMENT	EQ	27-Jun-2022	27.75	28.20	28.50	27.70	28.25	28.00	28.12	64370	18.10	703	41181	63.98
UFLEX	EQ	27-Jun-2022	567.35	580.00	602.80	571.15	595.60	594.95	587.99	241456	1419.73	9504	114556	47.44
UFO	EQ	27-Jun-2022	88.00	90.80	90.80	88.15	89.65	89.50	89.32	64498	57.61	1136	35722	55.38
UGARSUGAR	EQ	27-Jun-2022	51.30	51.65	52.85	50.60	51.20	51.05	51.62	141720	73.16	1982	79463	56.07
UGROCAP	EQ	27-Jun-2022	143.65	144.85	144.90	136.00	138.20	137.45	139.22	54774	76.26	1725	36666	66.94
UGROCAP	N1	27-Jun-2022	1004.50	1002.01	1002.01	1002.00	1002.00	1002.00	1002.01	50	0.50	2	50	100.00
UGROCAP	N4	27-Jun-2022	1009.00	1009.00	1009.00	1008.00	1008.00	1008.00	1008.33	15	0.15	5	15	100.00
UJAAS	BE	27-Jun-2022	3.45	3.45	3.60	3.30	3.45	3.35	3.40	239119	8.13	577	-	-
UJJIVAN	EQ	27-Jun-2022	122.75	124.50	125.00	121.20	121.90	122.00	123.17	231485	285.11	4403	107492	46.44
UJJIVANSFB	EQ	27-Jun-2022	14.10	14.30	14.50	14.20	14.35	14.40	14.37	613440	88.18	2199	344198	56.11
ULTRACEMCO	EQ	27-Jun-2022	5468.30	5510.00	5582.00	5488.05	5560.00	5560.25	5540.46	226613	12555.40	25135	81250	35.85
UMAEXPORTS	EQ	27-Jun-2022	51.10	51.50	52.45	51.40	51.80	51.85	51.84	60454	31.34	1092	31854	52.69
UMANGDAIRY	EQ	27-Jun-2022	49.70	49.75	52.00	47.40	48.55	49.05	50.39	28627	14.42	574	11978	41.84
UMESLTD	BE	27-Jun-2022	3.95	3.80	3.80	3.80	3.80	3.80	3.80	1758	0.07	5	-	-
UNICHEMLAB	EQ	27-Jun-2022	240.75	241.10	244.05	235.80	237.30	237.10	239.46	31914	76.42	1481	17343	54.34
UNIDT	EQ	27-Jun-2022	376.85	389.00	398.70	380.05	386.60	389.15	389.32	20793	80.95	1320	9811	47.18
UNIENTER	EQ	27-Jun-2022	123.20	124.85	124.85	115.40	123.50	122.30	121.74	3448	4.20	119	2337	67.78
UNIINFO	EQ	27-Jun-2022	22.90	24.00	24.00	21.80	21.80	21.80	22.15	2144	0.47	54	1875	87.45
UNIONBANK	EQ	27-Jun-2022	35.35	35.90	36.00	34.65	34.90	34.90	35.26	4185152	1475.58	9313	2096277	50.09
UNITECH	BZ	27-Jun-2022	1.70	1.75	1.75	1.70	1.75	1.75	1.74	1249624	21.70	391	-	-
UNITEDPOLY	EQ	27-Jun-2022	52.75	55.35	55.35	55.35	55.35	55.35	55.35	31715	17.55	29	31715	100.00
UNITEDTEA	EQ	27-Jun-2022	335.65	328.95	353.00	328.95	344.90	343.15	342.44	687	2.35	75	455	66.23
UNIVASTU	EQ	27-Jun-2022	62.90	64.00	64.75	62.00	62.00	62.10	62.92	8828	5.55	242	5899	66.82
UNIVCABLES	EQ	27-Jun-2022	136.45	138.95	142.30	136.00	141.40	140.75	139.46	15793	22.02	304	11908	75.40
UNIVPHOTO	EQ	27-Jun-2022	515.10	546.70	546.70	514.05	515.15	516.10	523.38	672	3.52	136	355	52.83
UPL	EQ	27-Jun-2022	640.85	648.00	666.50	644.10	657.95	657.10	658.95	2442598	16095.56	60295	503192	20.60
URJA	EQ	27-Jun-2022	12.05	12.20	12.60	12.15	12.20	12.25	12.30	1605057	197.39	4453	629058	39.19
USHAMART	EQ	27-Jun-2022	108.85	110.95	119.70	110.15	119.50	118.75	116.77	1089629	1272.39	12531	498853	45.78
UTIAMC	EQ	27-Jun-2022	643.00	647.20	664.95	636.35	642.00	642.45	651.43	97412	634.57	6917	49659	50.98
UTIBANKETF	EQ	27-Jun-2022	34.00	34.01	34.45	33.98	34.25	34.04	34.16	4113	1.41	56	3986	96.91
UTINEXT50	EQ	27-Jun-2022	38.39	39.29	39.29	38.45	38.80	38.83	38.83	43353	16.83	150	42701	98.50
UTINIFTETF	EQ	27-Jun-2022	1662.76	1687.00	1695.00	1675.00	1677.00	1677.96	1681.08	1361	22.88	108	710	52.17
UTISENSETF	EQ	27-Jun-2022	558.58	555.02	567.98	555.02	564.00	562.43	563.59	747	4.21	89	378	50.60
UTISXN50	EQ	27-Jun-2022	44.24	49.99	49.99	44.19	44.94	44.99	44.97	313	0.14	41	275	87.86
UTTAMSTL	BE	27-Jun-2022	3.60	3.55	3.75	3.55	3.70	3.70	3.69	189924	7.01	248	-	-
UTTAMSUGAR	EQ	27-Jun-2022	247.80	257.90	257.90	242.05	245.00	246.15	248.82	235385	585.69	7839	81053	34.43
UWCSL	SM	27-Jun-2022	37.50	36.00	36.00	36.00	36.00	36.00	36.00	4000	1.44	1	4000	100.00
V2RETAIL	EQ	27-Jun-2022	107.30	108.30	114.00	106.15	109.70	108.65	109.75	24984	27.42	715	14802	59.25
VADILALIND	EQ	27-Jun-2022	1967.40	1975.00	2061.75	1970.85	2057.25	2006.15	2014.68	29013	584.52	4102	13633	46.99
VAIBHAVGBL	EQ	27-Jun-2022	307.40	314.40	335.00	303.05	311.85	309.35	323.00	768494	2482.21	23461	172338	22.43
VAISHALI	EQ	27-Jun-2022	81.55	82.90	83.80	82.00	82.00	82.25	82.84	21670	17.95	308	13055	60.24
VAKRANGEE	EQ	27-Jun-2022	25.85	26.50	26.60	25.65	25.90	25.95	25.97	2521256	654.89	4889	1130412	44.84
VALIANTORG	EQ	27-Jun-2022	519.50	532.00	602.00	528.20	573.80	576.90	583.94	755769	4413.24	39064	86093	11.39
VARDHACRLC	EQ	27-Jun-2022	49.70	53.30	53.50	50.30	50.80	50.95	51.88	59656	30.95	796	37655	63.12
VARDMNPOLY	EQ	27-Jun-2022	20.00	20.55	22.00	20.45	21.90	21.75	21.69	56907	12.35	349	46190	81.17
VARROC	EQ	27-Jun-2022	310.70	314.70	315.70	302.20	307.50	307.00	308.66	315338	973.33	12117	131181	41.60
VASCONEQ	EQ	27-Jun-2022	20.05	20.35	23.50	20.35	21.45	21.20	21.54	369028	79.50	1395	237435	64.34
VASWANI	EQ	27-Jun-2022	20.30	20.40	21.40	20.40	20.75	20.75	20.97	89993	18.87	719	47116	52.36
VBL	EQ	27-Jun-2022	770.50	779.90	779.90	728.10	773.50	776.35	773.67	593308	4590.26	24625	313179	52.79
VCL	EQ	27-Jun-2022	13.40	13.00	13.25	12.75	12.75	12.75	12.85	162708	20.90	854	116738	71.75
VEDL	EQ	27-Jun-2022	221.45	227.55	231.15	224.80	227.85	227.80	228.18	15977006	36456.60	136641	4158512	26.03
VENKEYS	EQ	27-Jun-2022	1882.55	1902.60	1924.00	1890.10	1905.40	1906.50	1906.68	14849	283.12	3487	5352	36.04
VENUSPIPES	EQ	27-Jun-2022	326.60	330.00	331.00	325.00	326.00	326.35	327.87	39293	128.83	1124	32597	82.96
VENUSREM	EQ	27-Jun-2022	199.85	207.00	219.70	203.95	212.00	210.70	212.63	108716	231.17	5335	55674	51.21
VERANDA	EQ	27-Jun-2022	225.90	229.50	237.15	226.00	237.15	237.15	233.35	67919	158.49	1605	47560	70.02
VERTOZ	EQ	27-Jun-2022	75.60	78.00	90.70	78.00	90.70	90.70	89.19	176770	157.66	1839	101054	57.17
VESUVIUS	EQ	27-Jun-2022	1026.90	1026.10	1042.75	1015.00	1015.00	1021.40	1029.73	1730	17.81	294	738	42.66
VETO	EQ	27-Jun-2022	82.10	84.40	84.80	83.50	84.70	84.35	84.24	20853	17.57	382	14860	71.26
VGUARD	EQ	27-Jun-2022	218.20	219.45	227.10	217.05	222.40	221.95	222.36	532055	1183.09	12187	143460	26.96
VHL	EQ	27-Jun-2022	2678.70	2730.00	2783.80	2703.50	2783.80	2778.20	2758.48	364	10.04	115	207	56.87
VICEROY	BZ	27-Jun-2022	2.20	2.30	2.30	2.20	2.25	2.25	2.26	33161	0.75	49	-	-
VIDHIING	EQ	27-Jun-2022	394.10	397.35	397.35	381.70	395.00	391.95	389.28	23417	91.16	1506	13507	57.68
VIJAYA	EQ	27-Jun-2022	331.15	330.05	332.20	326.00	329.00	329.60	329.92	85039	280.56	8532	56920	66.93
VIJIFIN	EQ	27-Jun-2022	2.85	3.00	3.10	3.00	3.10	3.10	3.08	154968	4.77	376	140457	90.64
VIKASECO	EQ	27-Jun-2022	3.85	3.90	4.00	3.60	3.70	3.70	3.78	6646706	251.00	4191	4130116	62.14
VIKASLIFE	BE	27-Jun-2022	5.80	5.80	6.05	5.55	5.55	5.55	5.74	6687099	383.83	6018	-	-
VIKASPROP	EQ	27-Jun-2022	1.55	1.55	1.55	1.45	1.50	1.50	1.51	1112553	16.79	2169	791674	71.16
VIKASWSP	BZ	27-Jun-2022	2.30	2.30	2.35	2.25	2.30	2.30	2.33	100737	2.34	174	-	-
VIMTALABS	EQ	27-Jun-2022	325.45	327.35	348.00	327.35	347.95	347.05	341.80	45114	154.20	1695	33378	73.99
VINATIORGA	EQ	27-Jun-2022	1883.70	1927.00	1942.50	1850.10	1860.00	1866.50	1908.37	132283	2524.45	18463	42996	32.50
VINDHYATEL	EQ	27-Jun-2022	916.30	924.85	959.85	920.65	959.85	948.60	943.41	5101	48.12	760	2997	58.75
VINEETLAB	EQ	27-Jun-2022	58.65	58.95	61.55	58.95	59.90	59.70	60.29	9348	5.64	213	2620	28.03
VINYLINDIA	EQ	27-Jun-2022	256.70	261.00	267.00	255.05	263.40	262.75	260.67	102968	268.41	4115	29680	28.82
VIPCLOTHNG	EQ	27-Jun-2022	22.75	23.45	23.70	22.55	23.10	22.85	23.18	43399	10.06	305	28623	65.95
VIPIND	EQ	27-Jun-2022	642.65	640.00	640.00	632.00	634.30	634.90	634.76	224789	1426.88	7910	113591	50.53
VIPULLTD	EQ	27-Jun-2022	17.10	16.70	17.75	16.70	17.00	17.00	17.10	6380	1.09	40	5845	91.61
VISAKAIND	EQ	27-Jun-2022	468.65	478.30	483.50	471.00	479.00	481.05	478.07	10493	50.16	686	6244	59.51
VISASTEEL	EQ	27-Jun-2022	11.80	12.15	12.35	11.80	12.35	12.35	12.27	34079	4.18	88	26787	78.60
VISESHINFO	EQ	27-Jun-2022	0.75	0.75	0.75	0.70	0.75	0.75	0.72	9222839	66.57	6421	5848971	63.42
VISHAL	EQ	27-Jun-2022	28.30	29.40	31.50	26.25	29.00	28.70	28.71	110667	31.77	1449	65714	59.38
VISHNU	EQ	27-Jun-2022	1491.10	1515.15	1552.45	1500.10	1528.55	1525.15	1526.96	15853	242.07	1258	12124	76.48
VISHWARAJ	EQ	27-Jun-2022	16.60	16.75	16.85	16.40	16.65	16.55	16.65	350201	58.32	1763	261627	74.71
VIVIDHA	EQ	27-Jun-2022	1.45	1.55	1.60	1.50	1.60	1.60	1.57	1775045	27.81	2960	1194963	67.32
VIVIMEDLAB	EQ	27-Jun-2022	10.65	11.05	11.15	11.05	11.15	11.15	11.13	69786	7.77	174	67333	96.48
VIVO	SM	27-Jun-2022	138.95	145.50	145.85	145.50	145.85	145.85	145.74	6400	9.33	4	6400	100.00
VLSFINANCE	EQ	27-Jun-2022	141.85	143.00	145.45	142.10	144.60	144.95	144.44	12532	18.10	369	7778	62.07
VMARCIND	SM	27-Jun-2022	31.10	32.25	32.25	32.00	32.00	32.10	32.13	6000	1.93	2	6000	100.00
VMART	EQ	27-Jun-2022	2482.50	2494.95	2511.15	2406.85	2470.00	2457.35	2459.76	89725	2207.02	5939	70474	78.54
VOLTAMP	EQ	27-Jun-2022	2592.30	2620.00	2809.00	2620.00	2757.60	2766.20	2735.81	158453	4334.97	23525	55385	34.95
VOLTAS	EQ	27-Jun-2022	992.15	998.05	1004.40	979.55	981.00	981.75	993.15	549920	5461.52	31193	198002	36.01
VRLLOG	EQ	27-Jun-2022	587.05	597.50	625.00	593.30	620.00	619.80	614.47	346103	2126.69	16364	114471	33.07
VSSL	EQ	27-Jun-2022	217.30	218.15	226.05	217.30	224.05	223.05	221.32	15206	33.65	826	7998	52.60
VSTIND	EQ	27-Jun-2022	2990.85	3020.70	3074.75	3000.10	3057.00	3057.60	3051.17	2313	70.57	738	1363	58.93
VSTTILLERS	EQ	27-Jun-2022	2554.60	2567.40	2600.00	2545.00	2545.00	2564.35	2578.65	2284	58.90	620	1459	63.88
VTL	EQ	27-Jun-2022	277.20	283.00	287.00	274.60	279.90	280.80	280.11	621809	1741.76	12715	233887	37.61
WABAG	EQ	27-Jun-2022	228.90	232.55	239.75	230.15	233.70	233.75	234.86	170849	401.25	5687	79309	46.42
WALCHANNAG	EQ	27-Jun-2022	51.45	51.85	52.55	51.30	51.65	51.60	51.89	27929	14.49	395	17451	62.48
WALPAR	SM	27-Jun-2022	35.75	35.75	35.75	35.75	35.75	35.75	35.75	2000	0.72	1	2000	100.00
WANBURY	BE	27-Jun-2022	62.65	65.75	65.75	64.65	65.70	65.70	65.74	198739	130.66	149	-	-
WATERBASE	EQ	27-Jun-2022	70.75	71.45	75.50	71.45	74.00	74.45	73.88	73319	54.17	941	29967	40.87
WEALTH	EQ	27-Jun-2022	250.55	250.65	262.70	238.10	262.00	239.75	245.17	259	0.63	21	146	56.37
WEBELSOLAR	EQ	27-Jun-2022	84.25	88.45	88.45	88.45	88.45	88.45	88.45	10252	9.07	100	10252	100.00
WEIZMANIND	EQ	27-Jun-2022	48.95	49.65	49.90	45.00	46.15	46.20	47.23	10616	5.01	365	4513	42.51
WELCORP	EQ	27-Jun-2022	213.40	220.00	224.70	216.25	222.20	222.95	220.82	1879528	4150.39	25619	272249	14.48
WELENT	EQ	27-Jun-2022	91.90	92.90	95.50	92.20	95.40	95.00	94.01	240961	226.52	4023	110995	46.06
WELINV	EQ	27-Jun-2022	280.10	285.65	287.05	271.10	279.85	279.05	276.07	299	0.83	36	201	67.22
WELSPUNIND	EQ	27-Jun-2022	74.15	75.75	77.85	75.50	76.40	76.85	76.96	2253180	1734.04	24949	756683	33.58
WENDT	EQ	27-Jun-2022	7919.10	7950.00	8887.30	7900.00	8776.00	8718.20	8517.41	7476	636.76	2548	2527	33.80
WESTLIFE	EQ	27-Jun-2022	462.10	469.00	483.40	460.60	473.00	473.40	467.22	28298	132.21	2065	18897	66.78
WEWIN	EQ	27-Jun-2022	37.85	38.05	39.50	36.00	37.50	36.85	37.46	7577	2.84	123	3944	52.05
WFL	EQ	27-Jun-2022	135.00	131.00	146.05	131.00	137.10	139.45	139.80	897	1.25	77	365	40.69
WHEELS	EQ	27-Jun-2022	578.85	583.30	599.50	583.30	594.00	591.65	593.43	10202	60.54	697	5385	52.78
WHIRLPOOL	EQ	27-Jun-2022	1520.70	1549.80	1558.00	1520.00	1536.00	1542.40	1538.60	78033	1200.62	8419	26139	33.50
WILLAMAGOR	EQ	27-Jun-2022	17.30	17.65	17.90	17.20	17.80	17.70	17.54	3314	0.58	64	2424	73.14
WINDLAS	EQ	27-Jun-2022	219.90	223.90	226.00	219.90	223.00	222.75	223.30	9961	22.24	626	5747	57.70
WINDMACHIN	EQ	27-Jun-2022	32.90	33.50	34.45	32.00	32.75	32.80	33.21	67260	22.34	465	20902	31.08
WINPRO	EQ	27-Jun-2022	4.40	4.55	4.60	4.40	4.45	4.45	4.49	129848	5.83	257	106996	82.40
WIPL	BE	27-Jun-2022	51.60	51.60	51.60	51.00	51.50	51.55	51.38	113	0.06	8	-	-
WIPRO	EQ	27-Jun-2022	418.75	427.00	430.75	424.00	424.95	424.90	426.86	6223935	26567.19	99848	2356276	37.86
WOCKPHARMA	EQ	27-Jun-2022	221.25	224.50	226.25	220.15	222.00	221.55	222.75	282530	629.33	5750	107041	37.89
WONDERLA	EQ	27-Jun-2022	219.35	220.80	223.60	220.05	223.00	222.70	221.73	33915	75.20	3708	14321	42.23
WORTH	EQ	27-Jun-2022	95.30	97.00	97.00	94.60	94.60	95.10	95.80	4337	4.15	95	3633	83.77
WSI	BE	27-Jun-2022	13.10	13.10	13.10	13.10	13.10	13.10	13.10	13310	1.74	14	-	-
WSTCSTPAPR	EQ	27-Jun-2022	308.30	311.70	323.90	311.65	319.95	319.40	319.93	146348	468.21	3711	91338	62.41
XCHANGING	EQ	27-Jun-2022	59.85	61.55	63.85	59.10	59.90	59.70	61.13	223871	136.84	2893	130253	58.18
XELPMOC	EQ	27-Jun-2022	178.05	181.00	182.50	173.00	182.50	179.65	178.54	20294	36.23	1252	11204	55.21
XPROINDIA	BE	27-Jun-2022	1089.95	1142.90	1144.40	1115.00	1144.40	1144.40	1140.69	6459	73.68	449	-	-
YAARI	EQ	27-Jun-2022	27.70	27.90	30.00	27.75	28.95	28.75	28.81	152069	43.81	1165	71554	47.05
YESBANK	EQ	27-Jun-2022	12.75	12.90	12.95	12.70	12.90	12.85	12.82	33445377	4286.96	45440	10663108	31.88
YUKEN	EQ	27-Jun-2022	424.95	431.05	440.00	428.40	437.95	437.15	434.49	8700	37.80	155	8395	96.49
ZEEL	EQ	27-Jun-2022	220.95	224.00	225.60	221.00	221.85	222.10	223.37	6191126	13829.18	36632	1877568	30.33
ZEELEARN	EQ	27-Jun-2022	5.95	6.10	6.20	6.00	6.20	6.20	6.14	236925	14.54	523	157399	66.43
ZEEMEDIA	EQ	27-Jun-2022	13.50	13.65	14.40	13.65	14.30	14.20	14.13	993295	140.32	2132	612893	61.70
ZENITHEXPO	EQ	27-Jun-2022	74.55	74.95	75.10	72.05	73.35	73.45	73.08	741	0.54	51	481	64.91
ZENITHSTL	BE	27-Jun-2022	7.80	8.15	8.15	7.45	7.45	7.45	7.78	1619582	126.01	3304	-	-
ZENSARTECH	EQ	27-Jun-2022	272.05	280.00	285.80	276.85	278.50	278.20	281.69	519116	1462.31	12162	182068	35.07
ZENTEC	EQ	27-Jun-2022	175.20	177.95	178.45	174.00	175.00	174.55	176.35	62705	110.58	2051	36844	58.76
ZFCVINDIA	EQ	27-Jun-2022	7199.20	7237.10	7319.20	7230.00	7271.15	7299.30	7286.69	1148	83.65	663	749	65.24
ZODIAC	BE	27-Jun-2022	108.65	112.75	112.75	105.75	108.00	106.65	109.10	12942	14.12	488	-	-
ZODIACLOTH	EQ	27-Jun-2022	83.70	84.90	87.70	84.00	85.80	86.20	85.70	9197	7.88	298	5613	61.03
ZOMATO	EQ	27-Jun-2022	70.50	72.65	72.70	65.00	65.85	65.85	67.26	110751340	74495.49	319215	28886979	26.08
ZOTA	EQ	27-Jun-2022	238.90	241.40	286.30	241.30	265.00	269.65	267.71	63363	169.63	1718	26146	41.26
ZUARI	EQ	27-Jun-2022	142.25	146.00	158.00	142.95	151.50	152.15	150.85	874650	1319.44	14854	254858	29.14
ZUARIGLOB	EQ	27-Jun-2022	132.60	135.25	159.10	133.30	159.10	158.75	153.66	395017	606.99	5832	149593	37.87
ZYDUSLIFE	EQ	27-Jun-2022	353.35	355.10	358.80	352.00	353.85	353.90	356.40	918610	3273.93	12456	379894	41.36
ZYDUSWELL	EQ	27-Jun-2022	1550.55	1554.00	1570.00	1545.50	1569.50	1565.10	1558.55	8716	135.84	1703	4123	47.30