nse-sec-bhavdata-full-2021-11-19.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
1018GS2026	GS	18-Nov-2021	96.00	100.00	100.00	100.00	100.00	100.00	100.00	10	0.01	2	10	100.00
20MICRONS	EQ	18-Nov-2021	60.90	61.65	62.70	59.00	60.00	60.25	60.57	99195	60.08	1992	56397	56.85
21STCENMGM	EQ	18-Nov-2021	61.60	62.80	62.80	60.40	62.80	62.75	62.16	99566	61.89	898	63439	63.72
3IINFOLTD	EQ	18-Nov-2021	81.05	85.10	85.10	85.10	85.10	85.10	85.10	1596988	1359.04	1671	1477324	92.51
3MINDIA	EQ	18-Nov-2021	25457.00	25458.00	25587.65	24872.15	25219.85	25194.15	25158.66	1859	467.70	1197	1010	54.33
3PLAND	EQ	18-Nov-2021	13.50	13.75	13.75	13.00	13.55	13.40	13.53	4616	0.62	80	3730	80.81
5PAISA	EQ	18-Nov-2021	415.30	411.05	417.50	406.10	411.00	408.45	410.33	13168	54.03	779	8732	66.31
63MOONS	EQ	18-Nov-2021	129.35	135.80	135.80	122.90	122.90	122.90	127.89	1651230	2111.73	8487	676597	40.98
645GS2029	GS	18-Nov-2021	99.50	99.50	99.50	99.50	99.50	99.50	99.50	10000	9.95	1	10000	100.00
667GS2050	GS	18-Nov-2021	97.51	98.50	98.96	98.01	98.60	98.60	98.25	5541	5.44	7	5100	92.04
676GS2061	GS	18-Nov-2021	99.00	98.99	98.99	98.99	98.99	98.99	98.99	50	0.05	1	50	100.00
772GS2049	GS	18-Nov-2021	114.01	112.00	112.00	112.00	112.00	112.00	112.00	100	0.11	1	100	100.00
772GS2055	GS	18-Nov-2021	108.82	108.82	109.00	108.81	109.00	109.00	108.82	1410	1.53	7	1410	100.00
A2ZINFRA	BE	18-Nov-2021	5.75	5.50	5.55	5.50	5.50	5.50	5.50	601619	33.10	715	-	-
AAKASH	EQ	18-Nov-2021	215.95	218.65	219.70	210.40	217.05	217.40	215.61	77254	166.57	889	44671	57.82
AAREYDRUGS	EQ	18-Nov-2021	35.75	35.90	35.95	34.50	34.55	34.95	35.23	30760	10.84	458	23126	75.18
AARON	EQ	18-Nov-2021	111.90	111.90	114.95	108.25	110.00	113.70	111.10	2890	3.21	134	1854	64.15
AARTIDRUGS	EQ	18-Nov-2021	539.50	539.00	553.60	530.20	532.00	531.45	535.70	162062	868.16	10964	70004	43.20
AARTIIND	EQ	18-Nov-2021	987.20	993.20	993.90	955.00	972.20	972.70	972.37	757909	7369.67	30893	348249	45.95
AARTISURF	EQ	18-Nov-2021	1190.10	1199.00	1207.95	1153.50	1159.90	1157.45	1163.27	16979	197.51	3822	9982	58.79
AARVEEDEN	EQ	18-Nov-2021	22.45	22.80	23.55	22.30	23.50	23.25	23.22	21155	4.91	192	13365	63.18
AARVI	EQ	18-Nov-2021	60.60	59.40	60.10	58.00	58.00	58.10	58.93	9482	5.59	387	6858	72.33
AAVAS	EQ	18-Nov-2021	2749.40	2783.00	2800.00	2734.00	2788.00	2776.90	2763.45	88348	2441.45	8273	69846	79.06
ABAN	BE	18-Nov-2021	54.45	56.40	57.15	54.30	56.70	56.45	56.03	189664	106.27	1634	-	-
ABB	EQ	18-Nov-2021	2191.70	2200.00	2222.90	2124.00	2137.00	2149.55	2161.22	110299	2383.80	15154	51085	46.32
ABBOTINDIA	EQ	18-Nov-2021	19664.90	19775.00	19775.00	19251.25	19630.00	19602.50	19471.64	11976	2331.92	4464	5116	42.72
ABCAPITAL	EQ	18-Nov-2021	104.55	104.00	105.00	102.25	102.70	102.70	103.26	1718998	1775.05	14015	641552	37.32
ABFRL	EQ	18-Nov-2021	281.60	282.50	286.80	277.10	284.00	284.65	282.41	2959021	8356.58	33067	960244	32.45
ABMINTLLTD	EQ	18-Nov-2021	108.35	109.95	110.00	104.00	104.00	105.25	106.09	1756	1.86	71	473	26.94
ABSLAMC	EQ	18-Nov-2021	603.80	602.00	604.35	583.80	584.00	584.90	587.45	628805	3693.93	43663	433271	68.90
ABSLBANETF	EQ	18-Nov-2021	378.01	380.10	380.10	376.44	378.22	378.22	378.57	1038	3.93	22	1031	99.33
ABSLNN50ET	EQ	18-Nov-2021	452.00	452.00	454.98	443.30	445.00	445.00	444.22	588	2.61	25	509	86.56
ACC	EQ	18-Nov-2021	2471.55	2474.80	2502.30	2415.10	2432.00	2440.50	2442.09	237386	5797.18	15061	64930	27.35
ACCELYA	EQ	18-Nov-2021	1169.75	1175.00	1181.25	1125.05	1149.00	1138.50	1146.44	29183	334.57	3684	17626	60.40
ACCURACY	EQ	18-Nov-2021	186.80	188.50	191.35	181.55	184.90	183.10	185.09	26981	49.94	990	12882	47.74
ACE	EQ	18-Nov-2021	242.50	243.80	244.40	228.00	234.00	232.30	234.21	856196	2005.26	25526	393493	45.96
ACEINTEG	SM	18-Nov-2021	23.10	23.10	24.05	23.10	24.05	24.05	23.58	9000	2.12	2	9000	100.00
ACRYSIL	EQ	18-Nov-2021	863.50	890.00	890.00	820.35	837.00	835.45	835.90	155114	1296.60	10574	83826	54.04
ADANIENT	EQ	18-Nov-2021	1706.45	1708.00	1714.00	1640.00	1685.20	1688.75	1695.39	2255988	38247.82	44326	692841	30.71
ADANIGREEN	EQ	18-Nov-2021	1313.50	1299.80	1355.00	1292.40	1344.00	1345.75	1325.10	2032876	26937.64	38818	1476477	72.63
ADANIPORTS	EQ	18-Nov-2021	735.55	739.45	741.30	716.15	724.20	726.05	726.39	2202581	15999.43	41823	458276	20.81
ADANIPOWER	EQ	18-Nov-2021	104.30	105.00	105.80	101.40	103.25	102.90	103.27	3970297	4100.32	43253	2407074	60.63
ADANITRANS	BE	18-Nov-2021	1857.50	1880.00	1929.50	1789.90	1921.00	1913.30	1878.20	79598	1495.01	11867	-	-
ADFFOODS	EQ	18-Nov-2021	837.55	838.40	855.00	820.00	835.00	838.60	833.61	9577	79.83	1567	6110	63.80
ADL	BE	18-Nov-2021	52.25	52.95	52.95	49.70	51.25	51.25	50.05	10864	5.44	37	-	-
ADORWELD	EQ	18-Nov-2021	705.30	718.80	718.85	687.30	702.00	706.00	703.17	15978	112.35	2172	8729	54.63
ADROITINFO	EQ	18-Nov-2021	11.00	11.15	11.15	10.50	10.80	10.80	10.70	7186	0.77	79	6229	86.68
ADSL	EQ	18-Nov-2021	116.05	117.00	118.65	104.45	107.85	106.55	109.53	540160	591.62	12279	349470	64.70
ADVANIHOTR	EQ	18-Nov-2021	79.35	78.10	79.65	76.00	77.15	76.45	77.17	9945	7.67	302	6983	70.22
ADVENZYMES	EQ	18-Nov-2021	344.40	345.00	347.95	334.85	338.00	336.50	339.66	116435	395.48	7100	61097	52.47
AEGISCHEM	EQ	18-Nov-2021	202.30	205.00	210.55	197.00	197.30	197.65	203.09	966625	1963.14	14295	431761	44.67
AFFLE	EQ	18-Nov-2021	1197.20	1204.00	1204.00	1150.00	1160.00	1156.85	1167.31	310061	3619.37	33144	168870	54.46
AGARIND	EQ	18-Nov-2021	382.40	375.10	383.95	370.00	375.60	375.50	377.72	53910	203.63	2609	27759	51.49
AGCNET	BE	18-Nov-2021	925.10	925.10	925.10	878.85	890.00	890.25	896.57	2231	20.00	150	-	-
AGRITECH	BE	18-Nov-2021	67.35	67.35	69.40	65.25	66.95	66.70	66.79	1568	1.05	35	-	-
AGROPHOS	EQ	18-Nov-2021	17.30	17.75	17.75	16.75	17.65	17.60	17.35	58676	10.18	351	41653	70.99
AHLADA	EQ	18-Nov-2021	145.20	145.00	152.00	144.25	150.80	149.15	147.08	30616	45.03	645	21569	70.45
AHLEAST	EQ	18-Nov-2021	181.65	186.50	187.50	178.10	179.15	180.85	182.86	3410	6.24	614	1073	31.47
AHLUCONT	EQ	18-Nov-2021	433.05	431.30	445.75	420.75	429.25	434.50	431.94	73297	316.60	5929	33300	45.43
AHLWEST	BZ	18-Nov-2021	233.70	234.00	240.95	222.05	235.05	235.05	234.19	687	1.61	19	-	-
AIAENG	EQ	18-Nov-2021	1884.00	1886.75	1905.00	1861.00	1897.00	1889.75	1880.68	11278	212.10	2504	5306	47.05
AIRAN	EQ	18-Nov-2021	21.35	21.80	21.80	21.00	21.30	21.35	21.26	92184	19.60	510	67903	73.66
AIROLAM	EQ	18-Nov-2021	59.10	61.60	61.60	57.20	58.50	58.00	58.57	24049	14.09	189	15925	66.22
AIRTELPP	E1	18-Nov-2021	369.10	370.00	371.95	357.10	365.60	364.90	364.52	273249	996.05	4376	233738	85.54
AISL	SM	18-Nov-2021	54.00	51.30	53.50	51.30	51.30	52.15	52.03	9600	5.00	7	8400	87.50
AJANTPHARM	EQ	18-Nov-2021	2163.60	2163.60	2174.90	2095.00	2120.00	2119.55	2115.64	62203	1315.99	8202	32222	51.80
AJMERA	BE	18-Nov-2021	314.70	308.00	319.95	308.00	313.50	310.10	310.67	11988	37.24	197	-	-
AJOONI	EQ	18-Nov-2021	62.15	61.90	61.90	60.45	61.50	60.95	61.21	17275	10.57	178	14918	86.36
AJRINFRA	EQ	18-Nov-2021	1.45	1.45	1.45	1.40	1.45	1.40	1.41	2639007	37.18	865	1412438	53.52
AKASH	EQ	18-Nov-2021	192.35	192.35	196.70	180.55	183.85	183.50	187.33	19448	36.43	715	9572	49.22
AKG	EQ	18-Nov-2021	37.80	38.95	38.95	35.00	36.00	35.80	37.08	45035	16.70	223	32389	71.92
AKSHARCHEM	EQ	18-Nov-2021	460.50	460.10	462.00	445.65	448.00	449.35	451.99	14371	64.96	1664	8161	56.79
AKSHOPTFBR	EQ	18-Nov-2021	9.00	9.00	9.20	8.70	8.80	8.75	8.89	344344	30.60	971	241090	70.01
AKZOINDIA	EQ	18-Nov-2021	2186.90	2215.65	2222.00	2175.00	2200.00	2203.50	2204.60	27485	605.93	6799	14960	54.43
ALANKIT	EQ	18-Nov-2021	16.45	16.35	16.50	15.80	15.85	16.00	16.11	657779	105.99	1391	411482	62.56
ALBERTDAVD	EQ	18-Nov-2021	611.15	602.00	610.95	594.80	596.10	596.80	600.10	8401	50.41	1054	5088	60.56
ALEMBICLTD	EQ	18-Nov-2021	107.40	108.85	109.50	105.05	105.10	105.35	107.00	201356	215.45	5651	64296	31.93
ALICON	EQ	18-Nov-2021	805.55	806.00	823.15	777.00	780.10	782.05	799.28	21141	168.98	2329	12049	56.99
ALKALI	EQ	18-Nov-2021	88.25	89.40	90.20	86.55	87.65	87.00	87.80	22961	20.16	528	12688	55.26
ALKEM	EQ	18-Nov-2021	3476.90	3470.50	3520.70	3441.15	3460.65	3481.85	3471.25	59548	2067.06	9798	21501	36.11
ALKYLAMINE	EQ	18-Nov-2021	3358.20	3358.20	3375.90	3270.00	3275.15	3276.15	3284.39	41460	1361.71	9190	27932	67.37
ALLCARGO	EQ	18-Nov-2021	367.40	368.50	370.00	346.40	355.00	354.40	355.90	593235	2111.33	20476	305564	51.51
ALLSEC	EQ	18-Nov-2021	514.20	518.00	518.00	492.35	495.00	498.15	500.63	9440	47.26	1457	4589	48.61
ALMONDZ	EQ	18-Nov-2021	116.85	118.00	118.00	111.05	111.05	111.05	112.62	24992	28.15	324	17729	70.94
ALOKINDS	EQ	18-Nov-2021	22.45	22.45	22.60	21.80	22.00	21.95	22.04	6168989	1359.77	10043	3146559	51.01
ALPA	EQ	18-Nov-2021	53.60	53.65	53.65	51.55	53.50	52.80	52.57	35521	18.67	542	25892	72.89
ALPHAGEO	EQ	18-Nov-2021	340.65	340.00	349.60	335.00	336.05	337.70	340.95	17679	60.28	1457	9410	53.23
ALPSINDUS	BE	18-Nov-2021	3.40	3.50	3.50	3.25	3.35	3.35	3.33	68518	2.28	144	-	-
AMARAJABAT	EQ	18-Nov-2021	665.55	666.00	668.20	646.25	647.50	648.45	652.17	1297025	8458.82	58292	605011	46.65
AMBER	EQ	18-Nov-2021	3389.10	3429.00	3482.35	3357.40	3450.00	3401.00	3438.82	66136	2274.30	17628	25294	38.25
AMBICAAGAR	EQ	18-Nov-2021	18.50	18.50	18.50	17.65	17.75	17.75	17.81	30638	5.46	141	27441	89.57
AMBIKCO	EQ	18-Nov-2021	2098.30	2078.00	2127.00	2010.00	2025.00	2023.30	2036.23	31628	644.02	6010	17981	56.85
AMBUJACEM	EQ	18-Nov-2021	409.15	408.00	411.85	396.50	400.50	400.85	401.41	1868114	7498.85	36448	683883	36.61
AMDIND	EQ	18-Nov-2021	31.95	31.95	33.00	31.30	32.50	32.20	32.10	30711	9.86	222	24668	80.32
AMIORG	EQ	18-Nov-2021	997.35	1001.95	1001.95	958.80	969.00	966.75	972.67	175179	1703.92	13545	88036	50.25
AMJLAND	EQ	18-Nov-2021	31.80	32.00	32.50	30.65	31.60	31.40	31.54	34965	11.03	335	22429	64.15
AMRUTANJAN	EQ	18-Nov-2021	933.65	940.35	940.35	906.20	916.90	914.50	921.28	41586	383.12	6307	19687	47.34
ANANTRAJ	BE	18-Nov-2021	67.75	68.90	69.00	66.30	67.50	67.50	67.80	293934	199.29	602	-	-
ANDHRACEMT	EQ	18-Nov-2021	16.55	16.85	16.85	15.80	16.25	16.25	16.15	499798	80.73	1723	325719	65.17
ANDHRAPAP	EQ	18-Nov-2021	231.30	231.75	232.00	229.55	230.05	230.75	230.89	36881	85.15	401	29475	79.92
ANDHRSUGAR	EQ	18-Nov-2021	633.10	633.00	637.50	616.00	622.45	621.55	624.39	39077	243.99	3015	21386	54.73
ANDREWYU	EQ	18-Nov-2021	23.90	24.30	24.30	23.15	23.20	23.30	23.64	103648	24.50	850	78242	75.49
ANGELONE	EQ	18-Nov-2021	1217.10	1217.90	1221.60	1150.00	1155.00	1165.75	1171.74	404737	4742.48	25557	252106	62.29
ANIKINDS	EQ	18-Nov-2021	20.45	20.90	20.90	19.90	20.05	20.15	20.17	17626	3.55	127	11401	64.68
ANKITMETAL	BE	18-Nov-2021	7.60	7.95	7.95	7.95	7.95	7.95	7.95	58447	4.65	72	-	-
ANMOL	EQ	18-Nov-2021	179.35	182.00	182.65	175.00	175.45	176.15	177.44	46052	81.72	1439	29230	63.47
ANSALAPI	BE	18-Nov-2021	12.25	12.25	12.50	11.65	11.70	11.85	11.96	208552	24.95	408	-	-
ANSALHSG	EQ	18-Nov-2021	6.55	6.60	6.65	6.35	6.35	6.45	6.51	79764	5.20	178	67511	84.64
ANTGRAPHIC	BE	18-Nov-2021	0.80	0.75	0.80	0.75	0.80	0.80	0.76	301715	2.29	397	-	-
ANUP	EQ	18-Nov-2021	1065.40	1056.00	1084.80	992.35	1014.00	1013.55	1017.52	33560	341.48	4790	17966	53.53
ANURAS	EQ	18-Nov-2021	823.75	824.00	829.80	784.80	815.00	815.05	812.99	74198	603.22	4375	36364	49.01
APARINDS	EQ	18-Nov-2021	699.00	698.00	704.70	670.00	677.90	675.75	684.79	60335	413.17	6989	28985	48.04
APCL	EQ	18-Nov-2021	346.00	348.40	354.80	329.00	332.20	331.45	337.00	55104	185.70	2824	33837	61.41
APCOTEXIND	EQ	18-Nov-2021	393.10	392.00	398.50	385.15	397.50	394.90	391.02	76990	301.04	3762	38703	50.27
APEX	EQ	18-Nov-2021	288.25	289.40	304.00	288.00	291.00	290.60	295.11	193659	571.51	9800	74959	38.71
APLAPOLLO	EQ	18-Nov-2021	907.90	914.80	917.65	882.15	904.80	910.45	902.29	512713	4626.16	28480	246803	48.14
APLLTD	EQ	18-Nov-2021	785.70	785.70	790.35	753.60	756.95	760.00	775.04	241425	1871.15	8717	85269	35.32
APOLLO	EQ	18-Nov-2021	116.20	116.80	118.15	114.85	115.00	115.05	115.81	88916	102.97	2411	55561	62.49
APOLLOHOSP	EQ	18-Nov-2021	5733.95	5733.95	5843.80	5546.15	5603.00	5588.60	5649.09	2165157	122311.60	172130	574478	26.53
APOLLOPIPE	EQ	18-Nov-2021	1765.65	1774.00	1789.00	1720.00	1730.00	1729.00	1744.38	33406	582.73	3772	22134	66.26
APOLLOTYRE	EQ	18-Nov-2021	230.20	230.90	231.30	222.05	222.80	224.00	226.23	3721820	8419.74	34838	1260023	33.86
APOLSINHOT	EQ	18-Nov-2021	1009.70	1009.70	1050.00	890.00	890.00	911.85	972.79	25633	249.35	3858	8126	31.70
APTECHT	EQ	18-Nov-2021	379.25	381.00	386.25	368.95	370.50	370.30	376.20	164992	620.70	7668	74410	45.10
APTUS	EQ	18-Nov-2021	354.00	354.00	355.00	347.10	350.00	350.10	350.34	752145	2635.03	23231	626542	83.30
ARCHIDPLY	EQ	18-Nov-2021	40.90	40.00	41.60	38.90	41.40	41.30	39.82	71540	28.49	402	45107	63.05
ARCHIES	EQ	18-Nov-2021	18.15	18.05	18.40	17.40	17.40	17.55	17.77	55350	9.84	244	37882	68.44
ARENTERP	EQ	18-Nov-2021	27.50	28.00	28.90	27.50	28.55	28.40	28.18	4368	1.23	109	2345	53.69
ARIES	EQ	18-Nov-2021	144.70	145.20	146.85	137.95	140.55	140.55	141.51	53003	75.00	2012	27127	51.18
ARIHANT	BE	18-Nov-2021	40.75	38.90	40.70	38.75	38.75	38.75	39.03	13737	5.36	165	-	-
ARIHANTCAP	EQ	18-Nov-2021	155.80	156.80	157.55	152.10	153.10	153.55	154.00	24419	37.60	1254	16343	66.93
ARIHANTSUP	EQ	18-Nov-2021	177.25	179.00	179.80	174.00	177.30	176.15	175.60	342747	601.86	2803	167732	48.94
ARMANFIN	EQ	18-Nov-2021	993.25	1009.85	1015.00	957.70	981.15	991.70	982.55	22803	224.05	3593	10126	44.41
AROGRANITE	EQ	18-Nov-2021	67.45	67.00	67.40	65.05	66.55	65.70	65.97	31120	20.53	687	21827	70.14
ARROWGREEN	EQ	18-Nov-2021	124.75	126.00	137.00	121.70	130.80	130.10	129.94	212112	275.61	7440	70675	33.32
ARSHIYA	EQ	18-Nov-2021	31.10	31.80	32.65	29.80	30.00	30.05	30.79	154964	47.71	564	92919	59.96
ARSSINFRA	EQ	18-Nov-2021	28.00	27.45	28.50	27.45	28.15	28.10	27.81	9963	2.77	149	8927	89.60
ARTEMISMED	EQ	18-Nov-2021	36.10	36.90	36.90	34.60	35.00	35.25	35.06	31676	11.11	272	21077	66.54
ARTNIRMAN	BE	18-Nov-2021	81.70	85.75	85.75	85.75	85.75	85.75	85.75	13468	11.55	136	-	-
ARVEE	EQ	18-Nov-2021	75.55	75.45	75.55	72.15	75.55	73.95	75.28	310	0.23	13	274	88.39
ARVIND	EQ	18-Nov-2021	131.40	133.50	134.30	122.00	123.40	124.40	128.76	3840469	4944.81	43407	1730180	45.05
ARVINDFASN	EQ	18-Nov-2021	321.45	325.90	327.20	311.00	315.00	313.00	315.38	143164	451.51	5748	72499	50.64
ARVSMART	BE	18-Nov-2021	212.45	219.65	223.05	201.85	216.25	215.95	215.75	196015	422.90	623	-	-
ASAHIINDIA	EQ	18-Nov-2021	511.95	509.95	514.75	479.25	487.50	490.90	494.48	228256	1128.67	12261	83705	36.67
ASAHISONG	EQ	18-Nov-2021	286.70	292.00	292.00	273.05	273.50	274.45	280.43	25575	71.72	1771	15516	60.67
ASAL	BE	18-Nov-2021	145.85	153.10	153.10	139.15	152.95	152.50	151.30	103355	156.38	1285	-	-
ASALCBR	EQ	18-Nov-2021	556.20	559.80	574.50	539.20	568.00	568.15	554.66	178152	988.14	11849	50437	28.31
ASHAPURMIN	EQ	18-Nov-2021	105.20	105.00	107.45	99.65	103.20	103.25	103.39	82243	85.03	1612	59328	72.14
ASHIANA	EQ	18-Nov-2021	190.00	188.55	194.80	188.55	191.35	192.00	190.25	107590	204.70	1547	81410	75.67
ASHIMASYN	EQ	18-Nov-2021	17.20	17.60	17.60	17.00	17.20	17.10	17.15	25537	4.38	192	22740	89.05
ASHOKA	EQ	18-Nov-2021	104.55	105.85	105.95	102.60	104.10	103.80	104.21	1003877	1046.14	11161	352007	35.06
ASHOKLEY	EQ	18-Nov-2021	146.00	146.50	147.65	138.60	139.10	139.40	141.68	20797964	29466.18	120742	6403349	30.79
ASIANHOTNR	EQ	18-Nov-2021	81.75	80.75	81.95	80.05	80.20	80.35	80.76	2725	2.20	161	1566	57.47
ASIANPAINT	EQ	18-Nov-2021	3230.25	3249.85	3260.00	3214.00	3215.20	3226.85	3242.12	1609821	52192.40	108657	802130	49.83
ASIANTILES	EQ	18-Nov-2021	136.15	137.25	137.65	134.40	135.00	135.30	136.09	344450	468.76	5583	213041	61.85
ASPINWALL	EQ	18-Nov-2021	159.95	164.90	165.00	157.90	159.40	158.75	161.11	12259	19.75	235	8105	66.11
ASTEC	EQ	18-Nov-2021	1391.70	1392.00	1392.00	1332.85	1376.00	1367.45	1360.58	16605	225.92	2584	8677	52.26
ASTERDM	EQ	18-Nov-2021	201.50	203.00	204.75	195.25	196.60	196.40	198.17	433811	859.68	12441	211585	48.77
ASTRAL	EQ	18-Nov-2021	2291.85	2291.85	2312.00	2252.00	2310.95	2304.85	2287.96	260251	5954.44	18940	113590	43.65
ASTRAMICRO	EQ	18-Nov-2021	273.75	274.95	274.95	259.50	263.50	262.90	265.16	521640	1383.18	11244	252929	48.49
ASTRAZEN	EQ	18-Nov-2021	3095.25	3100.00	3119.10	3059.05	3095.00	3098.75	3098.05	20261	627.70	4938	12001	59.23
ASTRON	EQ	18-Nov-2021	52.05	52.00	52.00	50.20	50.50	50.60	50.89	66034	33.60	874	46137	69.87
ATALREAL	SM	18-Nov-2021	148.70	150.00	150.00	150.00	150.00	150.00	150.00	1600	2.40	1	1600	100.00
ATFL	EQ	18-Nov-2021	984.05	988.95	989.00	944.35	964.90	963.95	961.45	8633	83.00	1000	4745	54.96
ATGL	BE	18-Nov-2021	1636.20	1636.20	1665.00	1600.00	1650.00	1657.10	1649.16	612007	10092.97	6213	-	-
ATLANTA	BE	18-Nov-2021	17.75	16.90	16.90	16.90	16.90	16.90	16.90	31787	5.37	170	-	-
ATUL	EQ	18-Nov-2021	9048.75	9001.00	9096.05	8650.00	8704.00	8704.80	8768.94	41321	3623.41	11408	17533	42.43
ATULAUTO	EQ	18-Nov-2021	238.00	238.85	239.80	226.05	227.95	226.90	230.13	157788	363.12	5089	85521	54.20
AUBANK	EQ	18-Nov-2021	1244.70	1251.45	1251.45	1203.05	1216.00	1214.25	1214.21	739772	8982.40	30743	286699	38.76
AURIONPRO	EQ	18-Nov-2021	224.75	224.10	227.75	213.90	219.65	217.80	217.30	47463	103.14	1820	29252	61.63
AUROPHARMA	EQ	18-Nov-2021	666.55	668.00	668.70	634.05	640.00	639.55	643.25	4597685	29574.84	109893	1889891	41.11
AURUM	EQ	18-Nov-2021	165.20	164.90	166.45	148.70	151.10	152.85	155.42	1895411	2945.76	30576	725831	38.29
AUSOMENT	EQ	18-Nov-2021	61.00	60.45	61.70	59.50	59.85	60.15	60.53	1043	0.63	37	955	91.56
AUTOAXLES	EQ	18-Nov-2021	1342.80	1332.30	1349.55	1260.00	1304.00	1274.75	1280.69	42287	541.56	6603	27831	65.81
AUTOIND	EQ	18-Nov-2021	64.60	64.60	65.20	61.85	62.00	62.30	62.91	29077	18.29	497	17720	60.94
AVADHSUGAR	EQ	18-Nov-2021	448.35	450.90	453.00	430.05	432.70	434.35	436.90	81502	356.08	5276	37006	45.41
AVANTIFEED	EQ	18-Nov-2021	558.20	557.00	557.70	545.10	551.50	547.20	551.12	86207	475.10	4810	36682	42.55
AVG	SM	18-Nov-2021	64.35	61.60	66.95	61.15	66.95	66.95	63.23	3600	2.28	3	2400	66.67
AVROIND	SM	18-Nov-2021	78.55	82.00	82.00	82.00	82.00	82.00	82.00	2000	1.64	1	2000	100.00
AVTNPL	EQ	18-Nov-2021	77.20	77.50	78.20	75.00	76.90	76.30	76.47	94661	72.39	1588	59728	63.10
AWHCL	EQ	18-Nov-2021	312.65	312.60	314.65	303.00	308.80	305.50	306.88	101175	310.48	4455	46590	46.05
AXISBANK	EQ	18-Nov-2021	712.35	715.00	716.00	701.90	705.85	706.35	706.81	13458109	95123.53	278200	7144977	53.09
AXISBNKETF	EQ	18-Nov-2021	381.29	382.53	382.53	377.53	381.63	381.26	378.91	807	3.06	43	647	80.17
AXISBPSETF	EQ	18-Nov-2021	10.40	10.41	10.41	10.40	10.41	10.40	10.41	23745	2.47	11759	22726	95.71
AXISCADES	EQ	18-Nov-2021	84.55	84.35	85.80	81.00	81.75	82.05	82.79	59611	49.35	945	29300	49.15
AXISCETF	EQ	18-Nov-2021	70.12	70.10	70.10	67.25	68.44	67.80	68.33	53119	36.29	277	41185	77.53
AXISGOLD	EQ	18-Nov-2021	42.40	42.92	42.92	42.42	42.55	42.49	42.50	157031	66.74	6374	115490	73.55
AXISHCETF	EQ	18-Nov-2021	85.90	85.52	86.50	84.61	85.26	85.07	85.33	5234	4.47	199	4761	90.96
AXISNIFTY	EQ	18-Nov-2021	187.15	188.50	188.50	186.00	186.87	187.00	186.84	4787	8.94	137	4499	93.98
AXISTECETF	EQ	18-Nov-2021	370.74	370.74	374.99	360.60	361.64	364.45	361.73	12054	43.60	165	10734	89.05
AYMSYNTEX	EQ	18-Nov-2021	109.65	113.40	113.45	105.10	105.60	106.50	108.56	66220	71.89	1965	31293	47.26
BAFNAPH	EQ	18-Nov-2021	136.40	136.40	138.00	129.60	129.60	129.60	131.96	10713	14.14	324	8036	75.01
BAGFILMS	BE	18-Nov-2021	3.00	3.00	3.10	2.90	3.00	2.95	2.97	154203	4.58	149	-	-
BAJAJ-AUTO	EQ	18-Nov-2021	3583.80	3590.50	3594.90	3525.00	3544.05	3547.55	3547.15	384426	13636.17	34803	192241	50.01
BAJAJCON	EQ	18-Nov-2021	201.35	201.35	202.40	199.15	199.85	200.20	200.58	589401	1182.20	15890	342420	58.10
BAJAJELEC	EQ	18-Nov-2021	1120.20	1120.95	1124.95	1060.55	1071.00	1073.35	1087.45	266920	2902.63	30913	131985	49.45
BAJAJFINSV	EQ	18-Nov-2021	18255.40	18256.00	18472.00	17811.20	17925.00	17921.25	18115.96	274556	49738.45	50268	62165	22.64
BAJAJHIND	BE	18-Nov-2021	13.55	13.55	13.80	13.20	13.45	13.45	13.43	1456198	195.58	4038	-	-
BAJAJHLDNG	EQ	18-Nov-2021	4929.70	4929.70	4967.45	4805.00	4900.00	4890.15	4881.50	11522	562.45	3792	5118	44.42
BAJFINANCE	EQ	18-Nov-2021	7607.65	7620.00	7697.70	7440.00	7465.00	7484.95	7549.70	772539	58324.36	82127	225382	29.17
BALAJITELE	EQ	18-Nov-2021	62.70	63.00	63.10	61.00	61.50	61.70	61.84	110473	68.32	1731	41793	37.83
BALAMINES	EQ	18-Nov-2021	3273.35	3289.90	3289.90	3125.00	3155.00	3158.90	3179.87	77185	2454.39	15879	35436	45.91
BALAXI	EQ	18-Nov-2021	554.65	512.00	564.90	512.00	554.80	555.00	544.48	1492	8.12	386	713	47.79
BALKRISHNA	EQ	18-Nov-2021	26.50	27.80	27.80	25.20	25.70	26.45	26.71	35101	9.38	338	24574	70.01
BALKRISIND	EQ	18-Nov-2021	2322.15	2325.00	2336.75	2300.05	2311.35	2311.15	2311.92	207450	4796.08	22262	91140	43.93
BALLARPUR	BZ	18-Nov-2021	1.05	1.05	1.10	1.00	1.10	1.10	1.08	7623314	82.00	757	-	-
BALMLAWRIE	EQ	18-Nov-2021	125.20	125.20	127.10	123.80	124.65	124.20	124.89	214020	267.29	5495	96016	44.86
BALPHARMA	EQ	18-Nov-2021	94.75	95.95	96.45	91.10	93.50	93.35	94.02	42879	40.31	961	26127	60.93
BALRAMCHIN	EQ	18-Nov-2021	326.95	329.00	330.00	314.15	316.40	315.60	319.52	843702	2695.81	22510	434401	51.49
BANARBEADS	EQ	18-Nov-2021	74.65	75.40	76.25	72.00	72.70	72.15	73.10	15220	11.13	384	8955	58.84
BANARISUG	EQ	18-Nov-2021	2352.50	2397.95	2397.95	2254.90	2275.00	2270.40	2331.18	2119	49.40	213	1294	61.07
BANCOINDIA	EQ	18-Nov-2021	186.50	187.40	187.85	181.60	185.40	185.05	184.48	72710	134.14	2683	33493	46.06
BANDHANBNK	EQ	18-Nov-2021	311.20	311.20	312.65	303.25	305.50	305.45	306.54	3442584	10552.90	50509	1009537	29.32
BANG	EQ	18-Nov-2021	36.00	34.75	36.45	34.60	34.60	34.85	35.41	4073	1.44	85	2472	60.69
BANKA	EQ	18-Nov-2021	77.55	78.00	78.00	74.35	75.60	75.45	75.24	6759	5.09	212	4666	69.03
BANKBARODA	EQ	18-Nov-2021	97.55	97.90	98.70	95.65	96.05	96.25	96.80	33211505	32148.41	84778	5184148	15.61
BANKBEES	EQ	18-Nov-2021	383.83	386.80	386.80	380.65	382.50	382.82	382.47	448081	1713.75	10700	237591	53.02
BANKINDIA	EQ	18-Nov-2021	59.50	59.80	60.40	58.75	58.90	59.05	59.32	4595163	2726.07	19087	1262932	27.48
BANSWRAS	EQ	18-Nov-2021	192.95	195.70	195.70	189.25	192.00	194.00	192.76	8823	17.01	541	5149	58.36
BARBEQUE	EQ	18-Nov-2021	1610.25	1640.75	1678.00	1529.75	1529.75	1529.75	1572.98	164402	2586.02	10526	68219	41.50
BARTRONICS	BZ	18-Nov-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	60893	3.08	73	-	-
BASF	EQ	18-Nov-2021	2884.45	2907.95	2918.60	2812.45	2835.00	2834.75	2846.44	20124	572.82	4185	10061	50.00
BASML	EQ	18-Nov-2021	68.10	69.00	69.00	65.10	65.50	65.55	66.31	111726	74.09	1097	78634	70.38
BATAINDIA	EQ	18-Nov-2021	2174.35	2180.80	2207.70	2126.05	2145.00	2144.35	2158.11	349180	7535.69	18625	102064	29.23
BAYERCROP	EQ	18-Nov-2021	4623.30	4625.00	4790.00	4575.00	4720.00	4743.00	4640.01	99819	4631.61	7677	80374	80.52
BBL	EQ	18-Nov-2021	1891.70	1920.00	1985.60	1865.00	1885.00	1876.30	1935.85	101191	1958.91	16500	27887	27.56
BBTC	EQ	18-Nov-2021	1094.10	1094.05	1102.20	1075.00	1078.95	1078.40	1086.72	29479	320.35	4075	13956	47.34
BBTCL	SM	18-Nov-2021	109.20	114.65	114.65	114.65	114.65	114.65	114.65	51000	58.47	16	45000	88.24
BCG	EQ	18-Nov-2021	102.95	105.00	108.05	100.05	108.05	108.05	106.30	13085682	13910.12	54399	5053185	38.62
BCLIND	EQ	18-Nov-2021	234.00	234.40	234.40	226.00	226.00	227.45	229.55	35556	81.62	1140	20538	57.76
BCONCEPTS	SM	18-Nov-2021	43.45	45.30	45.35	44.95	44.95	44.95	45.20	9000	4.07	3	0	0.00
BCP	EQ	18-Nov-2021	3.90	3.90	4.00	3.75	3.90	3.90	3.86	189044	7.30	293	145486	76.96
BDL	EQ	18-Nov-2021	426.85	429.95	429.95	410.80	411.85	412.00	418.00	160452	670.69	7289	57175	35.63
BEARDSELL	EQ	18-Nov-2021	14.50	14.85	14.85	14.15	14.20	14.20	14.36	5106	0.73	57	3456	67.69
BECTORFOOD	EQ	18-Nov-2021	406.00	412.00	413.00	394.55	400.50	400.05	400.16	220461	882.20	8859	147891	67.08
BEDMUTHA	EQ	18-Nov-2021	53.00	53.10	53.80	50.50	51.60	50.75	51.54	20013	10.32	331	13640	68.16
BEL	EQ	18-Nov-2021	215.45	215.55	217.50	208.40	209.10	208.85	214.16	9588714	20535.54	42641	5525039	57.62
BEML	EQ	18-Nov-2021	1644.50	1678.90	1678.90	1611.30	1624.00	1622.50	1633.92	420040	6863.13	32295	221236	52.67
BEPL	EQ	18-Nov-2021	176.25	176.55	178.30	172.00	172.45	172.65	174.07	548786	955.26	9765	298036	54.31
BERGEPAINT	EQ	18-Nov-2021	792.15	796.95	802.70	782.80	788.00	788.15	790.16	735953	5815.17	19370	397728	54.04
BESTAGRO	EQ	18-Nov-2021	1292.00	1318.00	1318.00	1221.30	1266.00	1252.25	1257.27	58675	737.70	4188	31721	54.06
BETA	SM	18-Nov-2021	504.50	497.50	500.00	495.00	495.00	495.00	498.10	2000	9.96	5	1600	80.00
BEWLTD	SM	18-Nov-2021	350.90	368.40	368.40	368.40	368.40	368.40	368.40	16000	58.94	8	12000	75.00
BFINVEST	EQ	18-Nov-2021	335.45	336.90	342.70	332.00	340.00	338.15	337.00	10360	34.91	1242	4645	44.84
BFUTILITIE	EQ	18-Nov-2021	409.55	410.00	422.20	408.20	410.00	410.40	414.08	231878	960.16	8934	61840	26.67
BGRENERGY	EQ	18-Nov-2021	64.55	63.50	65.40	62.85	63.00	63.15	64.10	172788	110.76	2455	68734	39.78
BHAGCHEM	EQ	18-Nov-2021	866.90	865.00	879.80	815.25	821.00	825.10	846.68	1700	14.39	365	1091	64.18
BHAGERIA	EQ	18-Nov-2021	263.65	263.50	264.75	257.00	260.00	259.00	259.53	36566	94.90	1770	24180	66.13
BHAGYANGR	EQ	18-Nov-2021	47.10	47.20	47.45	45.00	45.10	45.20	46.03	51392	23.66	866	31763	61.81
BHAGYAPROP	EQ	18-Nov-2021	30.80	32.25	32.25	30.65	31.25	30.95	30.94	71689	22.18	607	2709	3.78
BHANDARI	EQ	18-Nov-2021	3.85	3.95	4.00	3.90	3.95	3.95	3.98	2149278	85.50	1369	1179624	54.88
BHARATFORG	EQ	18-Nov-2021	802.75	802.00	802.30	768.25	777.50	778.75	782.46	2535600	19840.16	60857	1231270	48.56
BHARATGEAR	EQ	18-Nov-2021	152.25	154.75	154.90	140.00	141.50	143.90	147.39	54343	80.10	2103	32261	59.37
BHARATRAS	EQ	18-Nov-2021	10002.30	10077.00	10100.00	9800.00	9984.95	9965.15	9938.80	4269	424.29	1921	2012	47.13
BHARATWIRE	EQ	18-Nov-2021	58.95	59.00	59.35	57.50	59.00	58.85	58.21	37630	21.90	169	34494	91.67
BHARTIARTL	EQ	18-Nov-2021	720.05	720.60	723.45	708.00	714.25	714.35	715.55	4469597	31982.10	102930	1777562	39.77
BHEL	EQ	18-Nov-2021	64.05	64.50	64.75	61.85	62.10	62.30	63.26	24759369	15663.83	67240	6254071	25.26
BIGBLOC	EQ	18-Nov-2021	47.35	47.35	49.50	42.65	42.80	43.00	43.59	1082898	472.05	7304	567447	52.40
BIL	EQ	18-Nov-2021	205.80	214.75	214.75	196.75	198.15	198.00	199.94	6966	13.93	599	3923	56.32
BINDALAGRO	EQ	18-Nov-2021	23.90	24.20	24.45	23.30	23.40	23.50	23.84	171345	40.85	986	109241	63.75
BIOCON	EQ	18-Nov-2021	376.40	377.40	377.40	364.00	366.00	366.95	368.71	3134730	11558.08	54797	1241165	39.59
BIOFILCHEM	EQ	18-Nov-2021	61.05	61.40	61.40	60.20	60.55	60.50	60.52	14649	8.87	413	10659	72.76
BIRET	RR	18-Nov-2021	301.57	302.40	304.00	295.00	297.65	297.04	299.07	129340	386.82	3055	111607	86.29
BIRLACABLE	EQ	18-Nov-2021	84.20	84.20	86.10	81.90	83.25	83.85	83.65	46588	38.97	1165	27540	59.11
BIRLACORPN	EQ	18-Nov-2021	1428.75	1420.00	1447.15	1391.00	1427.00	1419.70	1417.17	90670	1284.95	9050	42949	47.37
BIRLAMONEY	EQ	18-Nov-2021	62.65	63.70	63.70	60.55	61.20	61.25	61.63	101828	62.75	1639	67849	66.63
BIRLATYRE	EQ	18-Nov-2021	25.05	25.20	25.20	24.20	24.65	24.45	24.57	192971	47.41	1868	126657	65.64
BKMINDST	BZ	18-Nov-2021	1.35	1.30	1.40	1.30	1.40	1.35	1.34	24724	0.33	78	-	-
BLBLIMITED	EQ	18-Nov-2021	11.85	12.25	12.30	11.50	11.50	11.55	11.84	51374	6.09	287	31683	61.67
BLISSGVS	EQ	18-Nov-2021	101.05	101.00	101.95	100.00	100.70	100.95	100.84	296294	298.78	2698	225548	76.12
BLKASHYAP	EQ	18-Nov-2021	25.45	25.95	26.00	24.40	25.30	25.10	24.82	409798	101.72	964	268419	65.50
BLS	BE	18-Nov-2021	210.50	214.55	215.00	206.00	209.00	211.30	210.42	64315	135.33	1032	-	-
BLUECOAST	EQ	18-Nov-2021	5.90	6.15	6.15	6.15	6.15	6.15	6.15	5022	0.31	16	5014	99.84
BLUEDART	EQ	18-Nov-2021	7045.70	7088.30	7088.30	6680.00	6900.00	6872.85	6845.31	26301	1800.39	5164	15214	57.85
BLUESTARCO	EQ	18-Nov-2021	1002.70	1009.80	1063.05	996.65	1039.00	1039.45	1027.46	110728	1137.69	14597	34424	31.09
BMETRICS	SM	18-Nov-2021	134.70	131.00	131.00	128.00	128.00	128.00	129.01	6000	7.74	5	4800	80.00
BODALCHEM	EQ	18-Nov-2021	120.25	120.00	121.50	116.85	117.90	119.20	119.05	711668	847.27	10562	398490	55.99
BOHRA	SM	18-Nov-2021	4.20	4.00	4.00	4.00	4.00	4.00	4.00	10000	0.40	3	10000	100.00
BOMDYEING	EQ	18-Nov-2021	94.15	94.20	94.75	91.65	92.15	92.05	92.86	1653010	1534.95	11273	564284	34.14
BOROLTD	EQ	18-Nov-2021	329.30	332.00	349.55	306.90	324.15	328.95	329.49	1918486	6321.22	68526	339168	17.68
BORORENEW	EQ	18-Nov-2021	508.35	524.40	533.75	499.25	533.75	533.75	524.11	1876778	9836.41	46010	717185	38.21
BOSCHLTD	EQ	18-Nov-2021	18892.25	18705.00	18799.90	17609.75	17800.00	17779.65	18058.20	143050	25832.26	33240	37514	26.22
BPCL	EQ	18-Nov-2021	413.80	413.50	415.65	405.00	405.70	405.30	408.75	4995398	20418.54	84271	2486948	49.78
BPL	BE	18-Nov-2021	72.40	70.25	73.90	68.80	68.80	68.80	69.95	149643	104.68	1498	-	-
BRFL	BZ	18-Nov-2021	6.30	6.40	6.45	6.10	6.30	6.20	6.23	146831	9.14	297	-	-
BRIGADE	EQ	18-Nov-2021	513.05	510.60	512.45	490.55	491.00	494.55	498.70	238341	1188.60	12701	62814	26.35
BRIGHT	SM	18-Nov-2021	5.35	5.25	5.30	5.10	5.20	5.25	5.20	189000	9.84	47	147000	77.78
BRITANNIA	EQ	18-Nov-2021	3615.05	3644.80	3644.80	3555.00	3570.00	3571.60	3586.11	248828	8923.24	28055	131487	52.84
BRITANNIA	N2	18-Nov-2021	31.12	31.10	31.26	31.08	31.12	31.12	31.12	7566	2.35	32	7547	99.75
BRITANNIA	N3	18-Nov-2021	29.75	29.58	29.82	29.58	29.72	29.72	29.70	16053	4.77	163	16053	100.00
BRNL	EQ	18-Nov-2021	28.10	28.45	28.85	27.70	28.15	28.00	28.14	22057	6.21	342	18622	84.43
BROOKS	EQ	18-Nov-2021	111.60	111.15	111.15	106.25	107.50	107.50	108.05	119131	128.73	752	98000	82.26
BSE	EQ	18-Nov-2021	1560.10	1567.00	1624.90	1514.60	1621.00	1603.40	1576.60	1805529	28466.05	84022	549020	30.41
BSHSL	EQ	18-Nov-2021	286.35	285.55	285.55	278.20	285.00	285.00	284.64	690	1.96	20	626	90.72
BSL	EQ	18-Nov-2021	96.80	97.70	98.90	93.00	98.90	97.05	95.07	53676	51.03	732	41437	77.20
BSLGOLDETF	EQ	18-Nov-2021	4475.05	4464.35	4609.20	4453.05	4500.00	4539.50	4524.27	880	39.81	171	420	47.73
BSLNIFTY	EQ	18-Nov-2021	199.26	200.60	200.60	196.94	196.94	197.51	197.61	615	1.22	55	408	66.34
BSLSENETFG	EQ	18-Nov-2021	576.78	573.10	573.37	563.50	563.50	567.18	569.26	38	0.22	13	27	71.05
BSOFT	EQ	18-Nov-2021	475.05	482.00	501.70	455.65	468.00	469.25	483.01	21590554	104283.60	296387	3215087	14.89
BTML	SM	18-Nov-2021	121.95	128.00	128.00	128.00	128.00	128.00	128.00	3600	4.61	3	3600	100.00
BURGERKING	EQ	18-Nov-2021	159.55	161.00	161.00	152.50	155.50	155.55	155.95	1920946	2995.78	23078	673039	35.04
BURNPUR	BE	18-Nov-2021	3.00	3.00	3.15	2.90	2.95	3.05	3.06	120675	3.69	94	-	-
BUTTERFLY	BE	18-Nov-2021	905.90	916.95	917.00	880.00	904.00	905.40	894.42	15320	137.03	507	-	-
BVCL	BE	18-Nov-2021	19.95	20.55	20.55	19.40	19.85	19.85	19.77	5568	1.10	44	-	-
BYKE	EQ	18-Nov-2021	36.95	37.50	37.70	35.75	36.20	36.00	36.21	54995	19.91	722	41817	76.04
CADILAHC	EQ	18-Nov-2021	472.10	473.00	475.00	461.25	461.40	462.65	466.33	1781303	8306.82	42907	726011	40.76
CADSYS	SM	18-Nov-2021	25.00	26.25	26.25	26.25	26.25	26.25	26.25	6000	1.58	2	6000	100.00
CALSOFT	BE	18-Nov-2021	32.20	33.70	33.70	30.60	31.40	31.25	31.62	72570	22.94	431	-	-
CAMLINFINE	EQ	18-Nov-2021	160.10	163.85	165.50	156.45	157.75	157.90	160.54	515658	827.83	13401	177738	34.47
CAMS	EQ	18-Nov-2021	3143.70	3154.00	3170.00	3028.65	3068.00	3051.75	3068.87	225694	6926.25	30148	136249	60.37
CANBK	EQ	18-Nov-2021	220.05	220.90	222.95	215.85	219.50	219.55	219.40	12745860	27963.91	69108	2571558	20.18
CANDC	BZ	18-Nov-2021	3.30	3.30	3.45	3.30	3.40	3.45	3.38	22002	0.74	35	-	-
CANFINHOME	EQ	18-Nov-2021	662.00	662.00	666.45	640.65	643.00	645.40	649.65	636240	4133.34	20126	217047	34.11
CANTABIL	BE	18-Nov-2021	630.00	661.50	661.50	601.05	611.70	616.75	630.85	3368	21.25	144	-	-
CAPACITE	EQ	18-Nov-2021	173.85	174.30	175.60	168.00	168.05	168.85	170.06	139146	236.64	2807	82639	59.39
CAPLIPOINT	EQ	18-Nov-2021	860.40	860.40	869.00	833.00	835.00	842.95	849.15	89461	759.66	8255	41469	46.35
CAPTRUST	EQ	18-Nov-2021	101.85	101.00	105.40	100.25	102.50	102.80	103.12	14374	14.82	276	8819	61.35
CARBORUNIV	EQ	18-Nov-2021	913.55	910.00	917.20	887.50	904.00	903.70	899.23	100258	901.55	11248	66027	65.86
CAREERP	EQ	18-Nov-2021	142.35	142.30	147.00	141.05	144.50	144.45	144.38	23111	33.37	740	15866	68.65
CARERATING	EQ	18-Nov-2021	662.65	665.00	670.20	647.00	649.00	649.55	653.51	105934	692.29	6802	60878	57.47
CARTRADE	EQ	18-Nov-2021	1089.30	1080.50	1100.00	1042.10	1044.45	1049.05	1063.10	214705	2282.54	24201	132205	61.58
CASTROLIND	EQ	18-Nov-2021	133.50	133.55	135.70	132.00	134.00	134.40	133.67	1012658	1353.67	18416	470385	46.45
CCHHL	EQ	18-Nov-2021	6.95	7.20	7.20	6.80	6.80	6.85	6.95	50367	3.50	168	27959	55.51
CCL	EQ	18-Nov-2021	409.10	415.00	417.00	397.10	399.00	400.80	407.10	414064	1685.66	14507	138381	33.42
CDSL	EQ	18-Nov-2021	1542.10	1545.00	1552.15	1466.95	1508.05	1502.40	1496.05	802127	12000.19	57721	340910	42.50
CEATLTD	EQ	18-Nov-2021	1247.70	1247.70	1252.45	1217.00	1219.70	1218.90	1226.85	75573	927.17	8044	37846	50.08
CEBBCO	EQ	18-Nov-2021	33.00	33.35	33.80	32.25	32.85	32.55	32.91	93890	30.90	514	61523	65.53
CELEBRITY	EQ	18-Nov-2021	9.75	9.90	10.20	9.70	10.00	9.95	9.95	57724	5.74	163	43171	74.79
CENTENKA	EQ	18-Nov-2021	420.20	421.00	422.05	412.70	414.00	415.25	416.49	29619	123.36	2157	18208	61.47
CENTEXT	EQ	18-Nov-2021	8.60	8.60	8.70	8.45	8.60	8.60	8.60	94183	8.10	377	64521	68.51
CENTRALBK	EQ	18-Nov-2021	21.50	21.60	21.70	21.10	21.15	21.15	21.27	2716222	577.74	5891	1314428	48.39
CENTRUM	EQ	18-Nov-2021	39.70	40.10	40.40	37.95	38.70	38.25	38.70	547053	211.70	4045	250693	45.83
CENTUM	EQ	18-Nov-2021	542.80	550.00	564.75	534.30	555.00	550.35	547.69	9019	49.40	1279	4016	44.53
CENTURYPLY	EQ	18-Nov-2021	700.70	700.70	701.90	663.35	671.00	673.85	686.53	165345	1135.14	11200	69002	41.73
CENTURYTEX	EQ	18-Nov-2021	818.05	823.80	831.50	790.45	798.00	803.45	815.68	189822	1548.34	9733	91281	48.09
CERA	EQ	18-Nov-2021	5443.95	5445.00	5471.20	5340.00	5410.00	5378.80	5369.62	5843	313.75	1724	3047	52.15
CEREBRAINT	EQ	18-Nov-2021	76.05	76.85	79.05	72.00	78.25	77.95	76.70	944050	724.13	14609	469477	49.73
CESC	EQ	18-Nov-2021	89.10	89.30	89.90	87.80	88.00	88.05	88.74	1863799	1653.95	20884	1100617	59.05
CGCL	EQ	18-Nov-2021	516.45	517.95	536.40	510.20	520.05	526.95	525.72	68009	357.54	6724	8817	12.96
CGPOWER	BE	18-Nov-2021	156.20	157.90	157.90	151.00	153.60	153.85	153.55	577372	886.54	4249	-	-
CHALET	EQ	18-Nov-2021	272.65	274.50	274.70	262.25	269.45	267.55	268.91	237069	637.50	9247	95086	40.11
CHAMBLFERT	EQ	18-Nov-2021	355.70	355.25	370.90	348.50	365.55	365.35	362.69	2984308	10823.74	50599	303499	10.17
CHEMBOND	EQ	18-Nov-2021	208.85	209.80	213.00	203.45	204.90	204.20	206.00	33869	69.77	1090	22723	67.09
CHEMCON	EQ	18-Nov-2021	378.30	378.25	382.25	368.55	369.95	369.75	373.91	203500	760.91	9438	85011	41.77
CHEMFAB	EQ	18-Nov-2021	170.50	173.00	173.45	163.00	167.00	167.15	166.75	19580	32.65	468	10848	55.40
CHEMPLASTS	EQ	18-Nov-2021	640.70	640.75	649.40	605.20	611.00	609.60	618.82	429497	2657.82	23333	256833	59.80
CHENNPETRO	EQ	18-Nov-2021	113.30	114.10	114.40	112.30	113.15	113.05	113.27	198706	225.06	3451	77501	39.00
CHOLAFIN	EQ	18-Nov-2021	626.35	625.05	634.30	612.75	617.00	617.30	621.28	1783991	11083.62	34437	566560	31.76
CHOLAHLDNG	EQ	18-Nov-2021	701.70	712.25	716.05	696.10	698.50	700.20	701.52	50931	357.29	5788	23490	46.12
CIGNITITEC	EQ	18-Nov-2021	620.65	617.90	625.25	603.00	613.50	613.70	616.93	132648	818.35	7871	53921	40.65
CINELINE	EQ	18-Nov-2021	102.00	100.80	103.20	96.90	97.40	97.35	98.84	71231	70.41	697	60339	84.71
CINEVISTA	EQ	18-Nov-2021	19.05	20.00	20.00	19.25	20.00	20.00	19.97	370815	74.04	444	252642	68.13
CIPLA	EQ	18-Nov-2021	905.35	905.30	907.00	891.00	892.40	892.30	895.94	1009418	9043.74	48371	441514	43.74
CLEAN	EQ	18-Nov-2021	2199.55	2210.90	2225.90	2103.05	2139.00	2139.15	2157.16	321751	6940.67	30838	116746	36.28
CLEDUCATE	BE	18-Nov-2021	113.95	118.40	119.60	118.35	119.60	119.60	119.40	43891	52.41	250	-	-
CLNINDIA	EQ	18-Nov-2021	509.10	511.65	513.55	498.70	504.50	503.45	504.20	45383	228.82	4580	20842	45.92
CLSEL	EQ	18-Nov-2021	99.20	100.00	100.45	96.50	97.15	97.60	97.60	44373	43.31	1700	25546	57.57
CMICABLES	EQ	18-Nov-2021	41.75	42.40	42.80	40.25	41.45	41.05	41.52	72985	30.31	1022	32754	44.88
CMMIPL	SM	18-Nov-2021	13.95	13.30	13.30	13.30	13.30	13.30	13.30	9000	1.20	3	9000	100.00
COALINDIA	EQ	18-Nov-2021	156.10	156.05	157.75	153.00	153.10	153.40	154.94	12981172	20112.86	70528	7314138	56.34
COASTCORP	EQ	18-Nov-2021	273.55	276.90	288.00	265.00	282.00	283.05	276.36	27702	76.56	890	21596	77.96
COCHINSHIP	EQ	18-Nov-2021	366.40	370.00	370.00	358.85	360.50	361.10	361.96	154755	560.15	4742	82361	53.22
COFFEEDAY	EQ	18-Nov-2021	35.80	36.00	36.95	35.00	36.80	36.55	36.10	771742	278.60	4185	427055	55.34
COFORGE	EQ	18-Nov-2021	5839.35	5850.00	5857.60	5508.00	5574.40	5572.10	5654.06	598738	33852.99	66416	188180	31.43
COLPAL	EQ	18-Nov-2021	1484.15	1481.00	1487.25	1470.60	1475.15	1476.90	1477.98	289239	4274.91	33523	170211	58.85
COMPINFO	EQ	18-Nov-2021	24.85	24.95	25.45	23.90	24.20	24.30	24.46	156881	38.37	867	98678	62.90
COMPUSOFT	EQ	18-Nov-2021	15.95	16.40	16.40	15.35	15.85	15.65	15.76	86965	13.70	641	52591	60.47
CONCOR	EQ	18-Nov-2021	665.25	665.00	667.15	646.00	652.45	653.35	654.18	1210622	7919.69	46696	734834	60.70
CONFIPET	EQ	18-Nov-2021	81.15	81.55	83.10	79.85	80.50	80.50	81.16	849920	689.82	7501	330490	38.88
CONSOFINVT	EQ	18-Nov-2021	146.65	144.50	147.00	144.00	144.00	144.20	144.75	3677	5.32	90	2499	67.96
CONTI	SM	18-Nov-2021	8.45	8.05	8.05	8.05	8.05	8.05	8.05	3333	0.27	1	3333	100.00
CONTROLPR	EQ	18-Nov-2021	342.90	347.95	347.95	337.95	341.95	340.75	342.79	24436	83.76	1183	14377	58.84
CORALFINAC	EQ	18-Nov-2021	41.05	42.45	42.45	40.50	41.50	41.65	41.33	32068	13.25	347	21620	67.42
CORDSCABLE	EQ	18-Nov-2021	53.45	53.45	53.50	51.20	51.60	51.95	52.30	28904	15.12	409	19731	68.26
COROMANDEL	EQ	18-Nov-2021	794.20	793.85	793.85	783.30	791.65	790.75	789.12	356935	2816.65	20703	231989	64.99
COSMOFILMS	EQ	18-Nov-2021	1529.20	1539.80	1552.15	1481.00	1504.00	1506.50	1500.97	82421	1237.11	6701	37732	45.78
COUNCODOS	EQ	18-Nov-2021	3.40	3.45	3.45	3.30	3.35	3.30	3.37	109070	3.67	167	74632	68.43
COX&KINGS	BZ	18-Nov-2021	1.55	1.60	1.60	1.50	1.55	1.50	1.52	445514	6.76	203	-	-
CPSEETF	EQ	18-Nov-2021	30.11	30.29	30.29	29.67	29.80	29.72	29.84	735377	219.45	8065	626456	85.19
CRAFTSMAN	EQ	18-Nov-2021	2438.35	2438.35	2460.35	2324.00	2345.00	2346.20	2379.89	16497	392.61	2514	10617	64.36
CREATIVE	BE	18-Nov-2021	424.05	415.00	430.00	402.85	414.00	413.70	413.56	22814	94.35	285	-	-
CREDITACC	EQ	18-Nov-2021	596.80	599.80	599.80	579.00	587.00	585.25	583.86	129595	756.66	9551	90138	69.55
CREST	EQ	18-Nov-2021	130.00	125.80	130.95	125.80	130.00	128.90	129.33	11451	14.81	163	8360	73.01
CRISIL	EQ	18-Nov-2021	3392.65	3432.00	3482.15	3152.30	3230.00	3232.70	3333.94	108748	3625.60	19474	27893	25.65
CROMPTON	EQ	18-Nov-2021	458.45	459.10	460.00	447.00	453.00	451.30	452.83	644215	2917.21	33990	280879	43.60
CSBBANK	EQ	18-Nov-2021	295.90	296.00	297.30	289.50	296.00	295.05	293.92	128597	377.97	5263	94764	73.69
CTE	EQ	18-Nov-2021	59.80	59.80	60.75	56.10	56.80	56.85	57.79	62633	36.20	1065	33731	53.85
CUB	EQ	18-Nov-2021	156.60	156.50	158.55	155.00	156.25	156.00	156.32	1431886	2238.29	15040	601758	42.03
CUBEXTUB	EQ	18-Nov-2021	23.05	23.05	23.50	22.20	22.35	22.35	22.53	22355	5.04	208	15141	67.73
CUMMINSIND	EQ	18-Nov-2021	924.40	921.00	929.75	903.05	917.00	915.35	913.92	618377	5651.50	18774	343877	55.61
CUPID	EQ	18-Nov-2021	220.95	220.95	226.00	216.05	219.35	220.90	220.98	49048	108.39	1860	20731	42.27
CYBERMEDIA	EQ	18-Nov-2021	9.35	9.00	9.80	9.00	9.80	9.45	9.42	8159	0.77	71	6141	75.27
CYBERTECH	EQ	18-Nov-2021	158.40	158.40	161.65	152.00	157.75	154.85	156.34	87449	136.71	2189	50408	57.64
CYIENT	EQ	18-Nov-2021	1132.45	1139.70	1180.00	1118.00	1130.00	1134.55	1147.98	465678	5345.87	32912	162788	34.96
DAAWAT	EQ	18-Nov-2021	68.65	68.65	69.30	67.55	67.80	67.95	68.14	566636	386.10	5209	300827	53.09
DABUR	EQ	18-Nov-2021	608.00	608.00	610.00	601.45	608.25	608.75	605.97	841689	5100.42	23273	535931	63.67
DALALSTCOM	BE	18-Nov-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	27349	0.41	8	-	-
DALBHARAT	EQ	18-Nov-2021	1990.95	1990.00	2035.00	1960.05	2015.55	2015.50	1999.73	215086	4301.13	22381	79157	36.80
DALMIASUG	EQ	18-Nov-2021	395.45	399.00	399.00	378.00	384.00	384.25	386.68	129478	500.66	5977	80317	62.03
DAMODARIND	EQ	18-Nov-2021	46.05	47.90	47.95	44.35	44.60	44.60	45.25	9920	4.49	118	8043	81.08
DANGEE	EQ	18-Nov-2021	198.85	201.55	201.55	197.15	198.95	197.85	198.41	4563	9.05	86	3217	70.50
DATAMATICS	EQ	18-Nov-2021	328.10	331.00	334.20	313.10	319.90	320.75	321.65	188800	607.27	8184	85159	45.11
DBCORP	EQ	18-Nov-2021	99.80	100.50	102.00	98.90	100.30	100.35	100.31	199422	200.03	3258	99452	49.87
DBL	EQ	18-Nov-2021	584.75	587.00	595.30	555.00	561.80	559.65	572.91	498495	2855.94	11697	270500	54.26
DBREALTY	EQ	18-Nov-2021	41.85	41.85	43.40	39.85	40.40	40.30	41.18	880173	362.44	3657	425899	48.39
DBSTOCKBRO	EQ	18-Nov-2021	16.25	16.25	16.45	15.90	16.30	16.30	16.16	10377	1.68	73	3770	36.33
DCAL	EQ	18-Nov-2021	230.75	231.90	235.50	218.40	228.20	228.35	228.49	2040985	4663.52	28172	511899	25.08
DCBBANK	EQ	18-Nov-2021	101.05	100.85	100.90	97.15	99.00	99.00	99.08	760196	753.22	6111	419687	55.21
DCI	SM	18-Nov-2021	96.75	90.00	90.00	85.00	85.00	85.00	87.50	6000	5.25	2	6000	100.00
DCM	BE	18-Nov-2021	103.05	103.10	106.00	98.35	100.00	99.35	99.92	24554	24.53	269	-	-
DCMFINSERV	EQ	18-Nov-2021	4.00	4.20	4.20	4.10	4.10	4.15	4.18	95782	4.00	285	91766	95.81
DCMNVL	EQ	18-Nov-2021	315.05	317.90	318.70	299.30	300.40	299.95	302.37	112196	339.25	2469	66824	59.56
DCMSHRIRAM	EQ	18-Nov-2021	976.30	979.00	995.75	950.00	965.50	962.70	968.42	74358	720.10	4457	38187	51.36
DCW	BE	18-Nov-2021	42.85	42.85	43.90	40.85	43.25	43.05	41.85	678896	284.12	2952	-	-
DECCANCE	EQ	18-Nov-2021	664.85	660.00	669.20	643.10	650.00	648.05	650.76	36606	238.22	3144	23305	63.66
DEEPAKFERT	EQ	18-Nov-2021	377.65	378.00	381.40	359.10	371.50	371.10	369.69	347066	1283.07	14086	232699	67.05
DEEPAKNTR	EQ	18-Nov-2021	2294.45	2296.00	2334.00	2252.25	2291.75	2289.75	2286.87	1449128	33139.66	66844	198613	13.71
DEEPENR	EQ	18-Nov-2021	42.20	41.60	43.95	41.60	42.00	41.85	42.11	21614	9.10	235	17644	81.63
DEEPINDS	EQ	18-Nov-2021	154.80	155.00	159.10	149.55	154.80	153.95	153.72	77112	118.54	3301	31308	40.60
DELPHIFX	EQ	18-Nov-2021	621.00	615.00	615.00	590.00	590.60	598.85	601.83	4783	28.79	403	2697	56.39
DELTACORP	EQ	18-Nov-2021	297.85	298.00	301.45	287.00	291.45	292.05	293.00	4208318	12330.36	43793	802230	19.06
DELTAMAGNT	EQ	18-Nov-2021	72.15	69.55	72.80	69.00	69.00	69.30	69.86	4435	3.10	218	2866	64.62
DEN	EQ	18-Nov-2021	39.95	40.15	40.25	38.50	38.80	38.70	39.18	2193970	859.70	5997	1295324	59.04
DENORA	EQ	18-Nov-2021	376.75	376.00	387.75	360.45	366.00	364.30	370.12	19570	72.43	1257	8931	45.64
DEVYANI	EQ	18-Nov-2021	162.25	163.50	171.00	146.45	152.00	149.85	157.96	17084451	26987.17	146666	6108806	35.76
DFMFOODS	EQ	18-Nov-2021	306.55	308.10	308.50	300.00	301.00	300.75	301.49	99599	300.28	4820	55169	55.39
DGCONTENT	BE	18-Nov-2021	18.90	19.10	19.75	18.05	19.00	18.35	18.68	41745	7.80	152	-	-
DHAMPURSUG	EQ	18-Nov-2021	301.85	304.00	304.90	291.25	299.90	297.25	296.34	338680	1003.66	7922	135460	40.00
DHANBANK	EQ	18-Nov-2021	14.85	14.95	15.25	14.55	14.80	14.75	14.77	392205	57.93	1269	187904	47.91
DHANI	EQ	18-Nov-2021	168.35	169.95	180.90	164.50	178.45	176.60	172.34	2478146	4270.92	23094	922683	37.23
DHANILOANS	N3	18-Nov-2021	1000.01	1000.00	1000.00	995.20	1000.00	1000.00	997.12	80	0.80	7	80	100.00
DHANILOANS	N4	18-Nov-2021	1051.00	1046.02	1046.02	1046.02	1046.02	1046.02	1046.02	30	0.31	2	30	100.00
DHANILOANS	N6	18-Nov-2021	1010.00	990.01	1010.00	990.01	1010.00	1010.00	1006.67	120	1.21	4	120	100.00
DHANILOANS	N7	18-Nov-2021	1051.00	1065.00	1065.00	1057.00	1057.00	1057.00	1064.53	150	1.60	3	150	100.00
DHANILOANS	N8	18-Nov-2021	1261.90	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	25	0.30	1	25	100.00
DHANILOANS	NG	18-Nov-2021	955.21	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	9	0.09	2	9	100.00
DHANUKA	EQ	18-Nov-2021	754.95	753.00	764.00	735.30	740.05	740.50	749.02	27071	202.77	3994	15646	57.80
DHARSUGAR	EQ	18-Nov-2021	18.40	18.50	18.90	17.50	17.75	17.65	17.76	70713	12.56	412	47033	66.51
DHUNINV	EQ	18-Nov-2021	626.55	615.00	643.15	610.15	640.00	639.40	624.87	7421	46.37	408	3532	47.59
DIAMONDYD	EQ	18-Nov-2021	729.25	728.50	731.80	702.00	715.00	718.00	716.32	14272	102.23	2966	7915	55.46
DICIND	EQ	18-Nov-2021	403.30	416.00	416.00	396.00	403.40	401.40	402.51	1662	6.69	150	1196	71.96
DIGISPICE	BE	18-Nov-2021	42.50	43.00	43.65	41.50	41.55	41.65	41.99	91721	38.51	489	-	-
DIGJAMLMTD	EQ	18-Nov-2021	54.40	57.10	57.10	57.10	57.10	57.10	57.10	247	0.14	11	247	100.00
DISHTV	BE	18-Nov-2021	17.35	17.40	18.20	17.05	18.10	18.15	17.84	4662838	831.74	7342	-	-
DIVISLAB	EQ	18-Nov-2021	4763.85	4723.75	4809.30	4671.80	4770.00	4785.60	4733.84	631764	29906.67	62553	339098	53.67
DIXON	EQ	18-Nov-2021	5449.10	5439.00	5522.05	5230.10	5360.00	5388.45	5388.38	331117	17841.86	41281	97929	29.58
DKEGL	SM	18-Nov-2021	36.30	35.10	37.70	35.10	37.00	37.00	36.48	24000	8.75	8	15000	62.50
DLF	EQ	18-Nov-2021	417.95	417.00	422.05	405.30	414.15	415.90	413.29	6773134	27992.36	83713	1832146	27.05
DLINKINDIA	EQ	18-Nov-2021	141.45	142.20	144.20	139.00	142.25	141.90	141.47	181292	256.47	5504	86160	47.53
DMART	EQ	18-Nov-2021	5126.40	5130.00	5180.00	5037.00	5060.05	5080.90	5099.66	428372	21845.54	61486	161424	37.68
DNAMEDIA	EQ	18-Nov-2021	2.45	2.35	2.40	2.35	2.40	2.40	2.38	86905	2.07	259	46124	53.07
DODLA	EQ	18-Nov-2021	596.95	587.25	597.55	587.00	591.95	589.10	591.33	26088	154.26	2468	13079	50.13
DOLAT	EQ	18-Nov-2021	88.10	87.50	89.50	85.80	88.00	87.60	87.54	177608	155.47	3422	97308	54.79
DOLLAR	EQ	18-Nov-2021	486.90	494.40	507.10	460.80	475.10	476.65	482.79	199449	962.93	12020	91457	45.85
DONEAR	BE	18-Nov-2021	66.00	65.00	66.30	62.70	63.85	64.70	64.36	42511	27.36	297	-	-
DPABHUSHAN	EQ	18-Nov-2021	286.75	286.75	291.45	277.30	282.00	284.95	283.06	11466	32.46	712	7957	69.40
DPSCLTD	EQ	18-Nov-2021	15.45	15.65	15.80	15.10	15.35	15.25	15.31	55592	8.51	466	31811	57.22
DPWIRES	EQ	18-Nov-2021	222.90	222.40	226.65	216.10	223.50	222.20	221.52	7493	16.60	341	4215	56.25
DRCSYSTEMS	BE	18-Nov-2021	297.50	282.65	282.65	282.65	282.65	282.65	282.65	100	0.28	2	-	-
DREDGECORP	EQ	18-Nov-2021	343.75	341.40	346.05	335.15	336.00	337.65	341.09	31023	105.82	1586	16719	53.89
DRL	SM	18-Nov-2021	20.65	19.65	19.65	19.65	19.65	19.65	19.65	6000	1.18	1	6000	100.00
DRREDDY	EQ	18-Nov-2021	4768.30	4759.80	4767.70	4651.10	4659.95	4671.45	4686.55	233664	10950.79	31407	97769	41.84
DSML	SM	18-Nov-2021	63.70	66.85	66.85	63.70	66.85	66.85	64.79	228000	147.73	14	150000	65.79
DSPNEWETF	EQ	18-Nov-2021	202.69	202.69	202.69	199.00	200.20	200.04	199.91	7145	14.28	268	3855	53.95
DSSL	EQ	18-Nov-2021	149.25	150.00	151.45	145.25	145.50	145.65	146.31	26550	38.84	1131	15400	58.00
DTIL	EQ	18-Nov-2021	261.25	263.20	270.00	256.25	258.20	260.55	259.57	15400	39.97	970	9013	58.53
DUCON	EQ	18-Nov-2021	9.80	9.85	9.85	9.60	9.85	9.75	9.74	51081	4.97	262	40587	79.46
DUDIGITAL	SM	18-Nov-2021	122.30	123.00	128.00	123.00	128.00	128.00	125.50	4000	5.02	2	4000	100.00
DVL	EQ	18-Nov-2021	255.05	255.00	255.15	247.05	249.90	248.70	250.68	37756	94.65	1591	25298	67.00
DWARKESH	EQ	18-Nov-2021	72.40	72.70	73.40	69.30	70.80	70.50	70.89	985025	698.28	8082	602832	61.20
DYNAMATECH	BE	18-Nov-2021	2313.70	2313.70	2336.00	2205.00	2261.50	2257.35	2254.06	2797	63.05	333	-	-
DYNAMIC	SM	18-Nov-2021	40.00	40.95	43.00	40.50	40.50	40.50	41.59	10000	4.16	5	8000	80.00
DYNPRO	EQ	18-Nov-2021	513.05	513.05	563.55	512.35	549.00	553.20	547.35	311671	1705.92	22162	75166	24.12
E2E	SM	18-Nov-2021	50.10	49.00	49.00	49.00	49.00	49.00	49.00	4000	1.96	2	2000	50.00
EASEMYTRIP	BE	18-Nov-2021	516.55	523.80	523.80	494.00	511.00	513.90	508.68	144573	735.42	4607	-	-
EASTSILK	EQ	18-Nov-2021	4.40	4.30	4.60	4.30	4.60	4.60	4.57	128392	5.86	293	96361	75.05
EASUNREYRL	BZ	18-Nov-2021	2.70	2.60	2.75	2.60	2.70	2.70	2.62	8036	0.21	16	-	-
EBANK	EQ	18-Nov-2021	3890.36	3999.98	3999.98	3898.90	3975.00	3973.00	3971.33	34	1.35	15	14	41.18
EBBETF0423	EQ	18-Nov-2021	1152.63	1152.58	1154.00	1152.29	1152.60	1153.71	1153.44	3838	44.27	43	2988	77.85
EBBETF0425	EQ	18-Nov-2021	1072.34	1071.11	1073.47	1070.61	1072.49	1071.32	1071.40	5798	62.12	78	5246	90.48
EBBETF0430	EQ	18-Nov-2021	1184.94	1225.00	1225.00	1182.14	1183.00	1183.11	1183.26	8924	105.59	193	8386	93.97
EBBETF0431	EQ	18-Nov-2021	1066.56	1067.00	1067.00	1065.00	1066.00	1066.42	1066.23	6663	71.04	142	5303	79.59
EC1RG	MF	18-Nov-2021	11.83	13.01	13.01	13.01	13.01	13.01	13.01	1000	0.13	1	1000	100.00
EC5RG	MF	18-Nov-2021	15.40	16.90	16.90	16.90	16.90	16.90	16.90	1	0.00	1	1	100.00
ECLERX	EQ	18-Nov-2021	2409.25	2400.90	2446.75	2304.40	2392.50	2402.80	2366.02	46951	1110.87	7033	22913	48.80
ECLFINANCE	NG	18-Nov-2021	985.00	990.00	990.00	990.00	990.00	990.00	990.00	90	0.89	1	90	100.00
ECLFINANCE	NH	18-Nov-2021	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	50	0.64	1	50	100.00
ECLFINANCE	NI	18-Nov-2021	995.00	990.80	990.80	990.80	990.80	990.80	990.80	90	0.89	2	90	100.00
ECLFINANCE	NK	18-Nov-2021	910.00	910.00	911.00	906.51	908.00	908.00	908.17	415	3.77	13	407	98.07
ECLFINANCE	NM	18-Nov-2021	1077.77	1063.30	1077.00	1016.50	1075.00	1075.00	1064.57	1055	11.23	22	670	63.51
ECLFINANCE	NN	18-Nov-2021	1300.00	1300.00	1310.00	1300.00	1310.00	1310.00	1309.41	85	1.11	3	85	100.00
ECLFINANCE	NO	18-Nov-2021	992.00	992.00	992.00	983.00	990.00	990.00	988.17	120	1.19	4	120	100.00
ECLFINANCE	NP	18-Nov-2021	1046.99	1045.80	1045.80	1043.25	1043.25	1043.25	1045.24	346	3.62	3	346	100.00
ECLFINANCE	NR	18-Nov-2021	1015.00	1012.99	1015.00	1009.00	1009.00	1009.01	1012.59	432	4.37	11	392	90.74
ECLFINANCE	NS	18-Nov-2021	1022.04	1060.00	1068.00	1060.00	1068.00	1068.00	1064.67	12	0.13	2	12	100.00
EDELWEISS	EQ	18-Nov-2021	76.90	77.40	78.20	76.00	76.50	76.45	76.90	1346967	1035.80	8473	708216	52.58
EDUCOMP	BZ	18-Nov-2021	2.95	2.95	3.00	2.90	2.95	2.95	2.93	18587	0.54	55	-	-
EHFLNCD	N5	18-Nov-2021	964.15	962.01	962.01	962.01	962.01	962.01	962.01	20	0.19	1	20	100.00
EHFLNCD	N6	18-Nov-2021	960.00	968.00	968.00	933.00	950.00	950.00	949.94	69	0.66	3	69	100.00
EICHERMOT	EQ	18-Nov-2021	2674.20	2675.00	2698.65	2575.00	2597.95	2603.30	2615.81	823299	21535.91	50880	356850	43.34
EIDPARRY	EQ	18-Nov-2021	506.75	503.85	529.00	497.20	502.25	504.55	513.97	945085	4857.47	35539	180917	19.14
EIFFL	EQ	18-Nov-2021	135.50	137.40	139.00	132.00	139.00	138.55	133.88	1665	2.23	42	1396	83.84
EIHAHOTELS	EQ	18-Nov-2021	388.60	390.35	390.35	376.00	377.50	376.75	380.59	4615	17.56	570	2303	49.90
EIHOTEL	EQ	18-Nov-2021	143.95	144.80	145.50	141.40	141.95	141.70	142.43	160818	229.06	3207	75274	46.81
EIMCOELECO	EQ	18-Nov-2021	384.80	390.95	390.95	371.05	371.05	373.60	376.42	7466	28.10	476	4867	65.19
EKC	EQ	18-Nov-2021	147.05	150.70	150.70	139.70	139.70	139.70	143.29	541890	776.47	5918	382829	70.65
ELECON	EQ	18-Nov-2021	171.05	171.70	189.50	164.65	183.00	182.15	182.32	2977673	5428.94	41961	1015262	34.10
ELECTCAST	EQ	18-Nov-2021	33.70	33.70	34.25	33.40	33.45	33.55	33.59	234131	78.65	1127	155308	66.33
ELECTHERM	EQ	18-Nov-2021	120.05	119.25	121.80	117.00	117.55	117.65	118.17	16058	18.98	587	8852	55.13
ELGIEQUIP	EQ	18-Nov-2021	211.85	215.00	215.00	208.15	212.70	212.85	212.36	135553	287.86	4075	71786	52.96
ELGIRUBCO	EQ	18-Nov-2021	36.80	36.80	37.40	36.00	36.00	36.20	36.59	118105	43.22	1330	30007	25.41
EMAMILTD	EQ	18-Nov-2021	526.90	524.00	531.45	512.00	513.00	516.10	523.08	525218	2747.29	23283	380741	72.49
EMAMIPAP	EQ	18-Nov-2021	154.10	152.50	154.50	144.25	149.25	148.75	149.44	47676	71.25	1230	27804	58.32
EMAMIREAL	EQ	18-Nov-2021	67.60	68.30	68.30	65.25	66.90	66.50	66.52	42600	28.34	389	34514	81.02
EMBASSY	RR	18-Nov-2021	368.45	368.00	369.00	365.10	367.00	366.66	367.07	575614	2112.90	16527	495514	86.08
EMKAY	EQ	18-Nov-2021	113.60	116.00	116.00	110.00	110.20	110.30	111.70	48424	54.09	1421	26672	55.08
EMKAYTOOLS	SM	18-Nov-2021	185.80	195.05	195.05	195.05	195.05	195.05	195.05	16800	32.77	18	16800	100.00
EMMBI	EQ	18-Nov-2021	102.20	101.60	103.00	100.25	100.90	100.70	101.50	36736	37.29	677	24216	65.92
ENDURANCE	EQ	18-Nov-2021	1754.40	1759.25	1778.00	1732.10	1762.00	1751.15	1755.36	178308	3129.95	8347	142514	79.93
ENERGYDEV	EQ	18-Nov-2021	14.90	15.60	15.60	14.20	14.40	14.60	14.86	754067	112.03	1948	506570	67.18
ENGINERSIN	EQ	18-Nov-2021	70.30	70.55	70.75	69.00	69.80	69.75	69.77	1146152	799.69	8715	624550	54.49
ENIL	EQ	18-Nov-2021	203.45	205.35	205.35	196.00	197.00	197.05	198.61	29841	59.27	831	20327	68.12
EPL	EQ	18-Nov-2021	210.15	211.15	211.85	207.55	208.30	208.55	209.34	227351	475.93	4664	167860	73.83
EQUITAS	EQ	18-Nov-2021	121.35	123.50	123.50	119.45	121.40	120.70	120.95	653437	790.32	9997	425463	65.11
EQUITASBNK	EQ	18-Nov-2021	64.05	64.70	64.75	63.05	64.10	63.60	63.87	677860	432.96	7077	390941	57.67
ERFLNCDI	N5	18-Nov-2021	909.80	908.00	908.00	908.00	908.00	908.00	908.00	1	0.01	1	1	100.00
ERFLNCDI	N6	18-Nov-2021	930.00	930.00	930.00	925.00	925.00	925.00	925.83	60	0.56	2	60	100.00
ERIS	EQ	18-Nov-2021	762.20	766.00	778.00	741.00	761.80	760.25	759.45	124536	945.79	11947	57389	46.08
EROSMEDIA	EQ	18-Nov-2021	19.15	19.40	19.45	18.35	18.45	18.50	18.66	367648	68.62	1570	279464	76.01
ESABINDIA	EQ	18-Nov-2021	2628.45	2638.00	2640.05	2526.10	2600.00	2597.30	2582.77	5633	145.49	1725	2618	46.48
ESCORTS	EQ	18-Nov-2021	1630.95	1640.00	1824.95	1612.50	1796.00	1802.85	1747.00	19036475	332567.55	421607	3112659	16.35
ESSARSHPNG	EQ	18-Nov-2021	9.60	9.90	9.90	9.15	9.45	9.35	9.38	91004	8.54	469	59384	65.25
ESTER	EQ	18-Nov-2021	133.55	135.00	135.30	129.20	131.00	130.70	130.69	462744	604.76	4080	373455	80.70
EUROTEXIND	BE	18-Nov-2021	9.70	10.15	10.15	10.15	10.15	10.15	10.15	280	0.03	1	-	-
EVEREADY	EQ	18-Nov-2021	339.70	341.00	344.90	325.00	329.35	329.35	332.57	388140	1290.84	8527	190356	49.04
EVERESTIND	EQ	18-Nov-2021	418.75	418.75	420.90	408.10	413.85	411.25	411.92	55303	227.81	2433	24573	44.43
EXCEL	EQ	18-Nov-2021	3.00	3.05	3.15	2.95	3.15	3.15	3.13	543066	17.02	324	499123	91.91
EXCELINDUS	EQ	18-Nov-2021	912.85	917.40	919.70	891.10	897.00	897.15	899.60	15089	135.74	1768	9244	61.26
EXIDEIND	EQ	18-Nov-2021	177.50	177.10	178.50	174.70	176.20	176.05	176.37	2048271	3612.58	27992	734021	35.84
EXPLEOSOL	EQ	18-Nov-2021	1343.95	1351.10	1381.00	1310.00	1331.00	1331.00	1346.15	56201	756.55	4257	32667	58.13
EXXARO	EQ	18-Nov-2021	153.35	154.25	154.95	148.00	152.00	150.50	150.76	240357	362.36	4373	118700	49.38
FACT	EQ	18-Nov-2021	116.60	116.60	120.45	112.20	113.80	114.15	116.39	107726	125.38	3067	45711	42.43
FAIRCHEMOR	EQ	18-Nov-2021	1801.85	1816.00	1816.00	1767.05	1789.90	1789.20	1793.54	48657	872.68	3557	39553	81.29
FCL	EQ	18-Nov-2021	125.15	125.00	126.30	118.95	120.00	120.20	121.40	537944	653.07	10089	243295	45.23
FCONSUMER	EQ	18-Nov-2021	7.00	7.00	7.05	6.75	6.90	6.85	6.86	9778574	671.08	5724	4633900	47.39
FCSSOFT	BE	18-Nov-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1301647	24.08	688	-	-
FDC	EQ	18-Nov-2021	294.55	295.70	296.00	275.50	286.00	281.90	281.65	573325	1614.74	12408	332552	58.00
FEDERALBNK	EQ	18-Nov-2021	97.10	97.15	98.10	94.00	94.45	94.70	95.53	16495647	15758.55	65994	5380329	32.62
FEL	EQ	18-Nov-2021	8.70	8.70	8.75	8.40	8.50	8.50	8.56	478978	41.01	1177	358585	74.86
FELDVR	EQ	18-Nov-2021	11.20	11.30	11.30	10.15	10.25	10.55	10.72	54781	5.87	193	34388	62.77
FIEMIND	EQ	18-Nov-2021	1111.65	1124.90	1173.50	1112.85	1160.00	1156.40	1143.73	115002	1315.31	13296	47521	41.32
FILATEX	EQ	18-Nov-2021	97.75	98.10	98.90	94.50	95.95	95.75	96.65	712389	688.56	5013	252873	35.50
FINCABLES	EQ	18-Nov-2021	600.00	601.00	607.50	575.60	583.95	585.90	590.73	615943	3638.54	22962	167479	27.19
FINEORG	EQ	18-Nov-2021	3561.15	3579.00	3650.00	3530.50	3580.00	3570.55	3590.89	47970	1722.55	9980	13331	27.79
FINOPB	EQ	18-Nov-2021	510.05	515.00	515.20	446.50	446.80	449.80	464.40	1086650	5046.40	50849	624372	57.46
FINPIPE	EQ	18-Nov-2021	220.35	221.50	222.40	217.20	219.45	219.80	219.33	250529	549.48	7908	118728	47.39
FLEXITUFF	EQ	18-Nov-2021	16.70	17.20	17.50	15.90	15.90	16.10	16.53	129185	21.35	391	72033	55.76
FLFL	EQ	18-Nov-2021	54.60	54.50	54.95	52.55	52.80	52.80	53.25	136797	72.85	1627	66213	48.40
FLUOROCHEM	EQ	18-Nov-2021	2093.65	2081.00	2119.85	2051.00	2097.45	2100.90	2091.65	56204	1175.59	3782	41666	74.13
FMGOETZE	EQ	18-Nov-2021	257.35	258.00	259.35	253.70	255.90	255.55	255.51	35728	91.29	1587	20720	57.99
FMNL	EQ	18-Nov-2021	8.30	8.40	8.50	8.10	8.35	8.25	8.36	149889	12.54	354	105623	70.47
FOCUS	SM	18-Nov-2021	70.25	73.75	73.75	73.70	73.75	73.75	73.75	42000	30.97	14	36000	85.71
FOODSIN	EQ	18-Nov-2021	93.95	95.50	98.15	89.55	92.25	91.30	93.99	254318	239.05	4021	154508	60.75
FORCEMOT	EQ	18-Nov-2021	1640.80	1649.00	1653.70	1533.45	1552.00	1555.30	1579.89	151115	2387.45	15064	55284	36.58
FORTIS	EQ	18-Nov-2021	286.20	287.90	291.80	280.25	282.80	283.10	285.33	3152376	8994.67	40937	664858	21.09
FOSECOIND	EQ	18-Nov-2021	1480.10	1479.55	1479.90	1461.90	1465.10	1465.75	1466.77	669	9.81	118	545	81.46
FRETAIL	EQ	18-Nov-2021	50.10	50.10	50.30	48.35	48.65	48.50	48.92	1417071	693.21	11090	739649	52.20
FSC	EQ	18-Nov-2021	71.00	70.90	72.00	63.35	66.40	65.75	66.88	136319	91.17	2044	82211	60.31
FSL	EQ	18-Nov-2021	178.00	179.00	179.15	172.25	173.50	173.55	175.34	4735107	8302.43	32281	1320733	27.89
GABRIEL	EQ	18-Nov-2021	145.40	146.00	146.45	141.00	142.00	142.15	143.03	450025	643.67	12950	206995	46.00
GAEL	EQ	18-Nov-2021	177.15	178.00	178.00	167.80	170.05	169.70	171.52	300714	515.77	8679	128703	42.80
GAIL	EQ	18-Nov-2021	145.00	145.55	145.55	140.35	141.05	140.95	141.67	10222954	14482.72	69762	5516145	53.96
GAL	EQ	18-Nov-2021	2.30	2.30	2.30	2.20	2.25	2.25	2.27	264043	5.99	412	205737	77.92
GALAXYSURF	EQ	18-Nov-2021	2901.95	2910.00	3049.90	2910.00	2989.00	2994.20	2996.82	109993	3296.29	14109	63033	57.31
GALLANTT	EQ	18-Nov-2021	70.20	70.55	71.10	68.35	68.55	68.50	68.97	42832	29.54	726	29966	69.96
GALLISPAT	EQ	18-Nov-2021	49.95	50.80	50.80	49.70	49.95	49.95	49.93	12532	6.26	225	9988	79.70
GANDHITUBE	EQ	18-Nov-2021	411.75	412.00	423.75	403.50	404.00	406.10	409.83	6169	25.28	500	3991	64.69
GANECOS	EQ	18-Nov-2021	504.90	505.00	516.05	505.00	510.10	511.10	511.64	36152	184.97	1719	24023	66.45
GANESHBE	EQ	18-Nov-2021	82.75	82.20	84.50	81.55	82.20	82.20	82.62	33393	27.59	486	26164	78.35
GANESHHOUC	EQ	18-Nov-2021	218.45	220.00	227.65	210.25	222.00	220.80	220.50	92587	204.16	4141	34739	37.52
GANGAFORGE	EQ	18-Nov-2021	16.55	16.70	17.60	16.60	17.30	17.25	17.20	2160702	371.67	7945	662287	30.65
GANGESSECU	EQ	18-Nov-2021	85.50	86.10	87.40	83.60	83.60	84.45	86.16	2558	2.20	104	760	29.71
GARFIBRES	EQ	18-Nov-2021	3491.25	3456.00	3509.00	3385.00	3422.40	3454.70	3435.65	7013	240.94	2466	3822	54.50
GATI	EQ	18-Nov-2021	163.30	162.85	164.50	157.00	157.30	157.45	160.37	467139	749.15	8325	180264	38.59
GAYAHWS	BE	18-Nov-2021	0.95	0.90	0.95	0.90	0.90	0.90	0.90	60517	0.54	30	-	-
GAYAPROJ	EQ	18-Nov-2021	32.55	32.65	33.25	32.05	32.85	32.80	32.70	1337439	437.31	4805	667483	49.91
GDL	EQ	18-Nov-2021	289.80	290.00	290.00	275.30	279.40	279.00	280.27	58802	164.80	2608	36159	61.49
GEECEE	EQ	18-Nov-2021	148.45	150.00	152.30	145.55	146.75	147.05	147.33	8215	12.10	342	4652	56.63
GEEKAYWIRE	EQ	18-Nov-2021	91.45	90.55	92.30	89.00	89.80	89.15	90.06	3607	3.25	174	1988	55.12
GENCON	EQ	18-Nov-2021	37.45	37.80	37.95	36.40	37.50	37.25	37.24	155907	58.06	1593	45644	29.28
GENESYS	EQ	18-Nov-2021	277.95	280.00	291.80	266.55	273.25	276.70	279.57	139243	389.28	3767	87673	62.96
GENUSPAPER	EQ	18-Nov-2021	10.05	10.20	10.20	9.60	10.00	10.05	9.95	242543	24.13	487	199405	82.21
GENUSPOWER	EQ	18-Nov-2021	64.85	64.90	66.50	62.60	65.75	65.60	64.17	580824	372.70	7209	212983	36.67
GEOJITFSL	EQ	18-Nov-2021	78.00	78.40	78.40	76.10	77.25	76.80	76.81	176612	135.66	2805	94539	53.53
GEPIL	EQ	18-Nov-2021	268.85	269.00	270.90	261.85	264.80	264.05	264.81	66423	175.89	2940	32956	49.62
GESHIP	EQ	18-Nov-2021	324.60	324.60	326.20	316.90	319.50	319.20	320.60	101176	324.37	4126	45982	45.45
GET&D	EQ	18-Nov-2021	123.10	123.10	123.70	120.50	121.20	121.15	121.72	51655	62.87	1305	26419	51.15
GFLLIMITED	EQ	18-Nov-2021	78.15	77.80	78.75	75.80	76.15	76.25	76.74	69354	53.22	1536	48291	69.63
GFSTEELS	BE	18-Nov-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	204	0.01	3	-	-
GHCL	EQ	18-Nov-2021	394.30	397.00	401.80	378.25	382.45	385.40	386.80	210178	812.96	6976	130675	62.17
GICHSGFIN	EQ	18-Nov-2021	158.80	158.05	158.60	155.10	158.00	157.60	157.31	167821	264.00	2347	105855	63.08
GICRE	EQ	18-Nov-2021	142.95	143.50	147.00	141.00	146.35	145.90	144.92	1832061	2655.02	21033	476925	26.03
GILLANDERS	EQ	18-Nov-2021	55.85	56.20	58.50	54.00	58.00	56.30	56.18	8771	4.93	216	7519	85.73
GILLETTE	EQ	18-Nov-2021	5610.55	5628.00	5649.95	5520.00	5554.00	5557.70	5575.82	4373	243.83	1604	2902	66.36
GINNIFILA	EQ	18-Nov-2021	33.30	33.30	33.80	32.05	32.55	32.60	32.72	99940	32.70	759	63315	63.35
GIPCL	EQ	18-Nov-2021	85.35	85.40	85.80	83.60	83.90	84.15	84.51	180490	152.54	2889	87050	48.23
GKWLIMITED	EQ	18-Nov-2021	675.65	669.00	669.00	647.70	655.00	651.05	655.00	307	2.01	82	162	52.77
GLAND	EQ	18-Nov-2021	3491.20	3491.20	3514.85	3393.45	3412.85	3418.45	3434.98	94710	3253.27	17711	49172	51.92
GLAXO	EQ	18-Nov-2021	1700.20	1711.20	1742.50	1625.75	1649.00	1639.70	1678.03	86202	1446.50	12192	35334	40.99
GLENMARK	EQ	18-Nov-2021	501.40	501.40	504.00	480.85	482.20	482.60	489.18	1450731	7096.75	36684	559602	38.57
GLOBAL	EQ	18-Nov-2021	42.75	44.10	44.25	42.60	43.55	43.40	43.39	2330	1.01	70	843	36.18
GLOBALVECT	EQ	18-Nov-2021	55.40	54.00	54.70	53.40	54.00	53.95	53.79	5384	2.90	170	3370	62.59
GLOBE	EQ	18-Nov-2021	14.70	14.50	15.10	14.35	15.00	14.90	14.79	506134	74.88	398	344660	68.10
GLOBUSSPR	EQ	18-Nov-2021	1261.35	1270.00	1290.00	1204.05	1215.00	1218.45	1235.17	141019	1741.83	10356	74043	52.51
GLS	EQ	18-Nov-2021	630.75	640.00	640.00	615.00	626.00	626.05	625.65	60102	376.03	6444	35268	58.68
GMBREW	EQ	18-Nov-2021	748.35	754.00	766.55	711.15	714.00	717.05	727.94	88330	642.99	6020	42004	47.55
GMDCLTD	EQ	18-Nov-2021	68.05	68.05	68.70	66.60	67.35	67.35	67.42	364331	245.65	4232	162141	44.50
GMMPFAUDLR	EQ	18-Nov-2021	4745.00	4766.00	4789.45	4666.05	4718.00	4716.50	4722.84	19056	899.98	4243	9354	49.09
GMRINFRA	EQ	18-Nov-2021	39.75	40.05	40.40	39.00	39.20	39.25	39.57	15410264	6098.12	57378	3833133	24.87
GNA	EQ	18-Nov-2021	772.95	779.70	779.70	745.00	748.00	750.40	755.80	40228	304.04	3607	24080	59.86
GNFC	EQ	18-Nov-2021	427.65	425.25	437.45	394.70	404.00	404.65	415.05	1420950	5897.69	33783	543068	38.22
GOACARBON	EQ	18-Nov-2021	375.45	376.00	379.00	365.75	374.00	369.65	370.03	15000	55.50	1177	8170	54.47
GOCLCORP	EQ	18-Nov-2021	334.00	332.15	336.50	317.15	322.00	321.25	323.90	26911	87.16	1404	13399	49.79
GODFRYPHLP	EQ	18-Nov-2021	1237.95	1235.00	1254.55	1178.00	1180.00	1187.55	1198.66	42498	509.41	4950	21348	50.23
GODHA	BE	18-Nov-2021	56.40	57.00	57.00	54.00	56.15	56.15	54.42	16955	9.23	123	-	-
GODREJAGRO	EQ	18-Nov-2021	589.65	589.60	593.20	580.35	582.00	582.00	584.60	68563	400.82	4269	42659	62.22
GODREJCP	EQ	18-Nov-2021	921.65	924.00	927.75	911.20	918.00	919.55	921.30	453443	4177.59	23651	188173	41.50
GODREJIND	EQ	18-Nov-2021	593.35	591.10	605.80	580.00	604.50	602.30	594.52	233224	1386.56	10864	112051	48.04
GODREJPROP	EQ	18-Nov-2021	2222.20	2222.00	2289.60	2157.65	2161.75	2177.40	2226.98	1429851	31842.50	77609	467510	32.70
GOENKA	BZ	18-Nov-2021	1.05	1.05	1.10	1.05	1.10	1.10	1.09	127329	1.39	143	-	-
GOKEX	EQ	18-Nov-2021	252.10	256.50	263.70	248.00	258.90	257.75	255.09	289699	739.01	9019	160048	55.25
GOKUL	EQ	18-Nov-2021	32.80	33.00	33.70	31.00	31.00	31.25	31.79	300877	95.63	2594	175202	58.23
GOKULAGRO	EQ	18-Nov-2021	61.40	61.70	62.50	58.75	60.70	59.85	59.91	321746	192.74	3011	190159	59.10
GOLDBEES	EQ	18-Nov-2021	42.54	43.08	43.08	42.50	42.64	42.61	42.58	2523169	1074.43	15542	1732359	68.66
GOLDENTOBC	BE	18-Nov-2021	124.05	129.50	130.25	129.50	130.25	130.25	130.18	17192	22.38	285	-	-
GOLDIAM	EQ	18-Nov-2021	936.05	936.00	940.50	904.95	919.50	911.35	922.18	69349	639.53	8331	27063	39.02
GOLDSHARE	EQ	18-Nov-2021	42.50	42.50	42.80	42.50	42.60	42.60	42.66	125895	53.71	429	93487	74.26
GOLDTECH	BE	18-Nov-2021	55.15	57.90	57.90	54.50	57.90	57.90	57.82	647624	374.45	891	-	-
GOODLUCK	EQ	18-Nov-2021	294.10	293.10	293.15	279.40	282.20	282.10	282.57	135818	383.78	2521	89775	66.10
GOODYEAR	EQ	18-Nov-2021	1015.80	1022.80	1023.95	999.95	1004.10	1003.90	1009.02	28648	289.06	2997	12151	42.41
GPIL	EQ	18-Nov-2021	292.90	294.50	294.50	278.65	289.80	289.75	286.51	323114	925.76	8294	173588	53.72
GPPL	EQ	18-Nov-2021	105.35	106.00	106.70	101.25	101.70	101.45	103.04	474728	489.15	8439	291244	61.35
GPTINFRA	EQ	18-Nov-2021	82.95	82.50	84.45	79.15	79.80	80.20	80.72	31934	25.78	508	23498	73.58
GRANULES	EQ	18-Nov-2021	302.30	304.00	306.90	299.05	304.10	305.35	303.73	1987477	6036.61	21722	660512	33.23
GRAPHITE	EQ	18-Nov-2021	501.45	501.60	507.05	476.05	479.00	479.90	488.37	599514	2927.85	24924	360195	60.08
GRASIM	EQ	18-Nov-2021	1792.65	1783.20	1811.95	1763.35	1770.00	1774.50	1780.66	475222	8462.10	24107	127754	26.88
GRAUWEIL	EQ	18-Nov-2021	64.95	65.00	65.75	62.10	64.20	64.00	63.99	189237	121.09	4515	93657	49.49
GRAVITA	EQ	18-Nov-2021	207.90	208.55	209.10	201.50	201.85	201.70	203.91	345300	704.10	7550	162709	47.12
GREAVESCOT	EQ	18-Nov-2021	149.45	150.40	155.00	145.05	152.80	153.00	151.20	6757910	10217.76	56198	2136651	31.62
GREENLAM	EQ	18-Nov-2021	1475.95	1475.95	1489.00	1400.00	1430.00	1421.90	1427.39	6760	96.49	1087	4387	64.90
GREENPANEL	EQ	18-Nov-2021	371.15	371.85	373.55	362.00	367.00	367.15	367.66	309134	1136.57	7727	187212	60.56
GREENPLY	EQ	18-Nov-2021	226.70	228.00	230.85	218.00	220.80	221.45	222.43	429764	955.91	9354	184701	42.98
GREENPOWER	BE	18-Nov-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	1069989	74.90	720	-	-
GRINDWELL	EQ	18-Nov-2021	1850.20	1850.00	1876.50	1763.60	1788.00	1781.70	1807.23	89321	1614.24	12606	62413	69.87
GRINFRA	EQ	18-Nov-2021	1992.45	1998.95	2012.35	1864.85	1909.00	1927.45	1938.01	41627	806.73	8248	19019	45.69
GROBTEA	EQ	18-Nov-2021	1179.10	1165.00	1193.00	1066.35	1075.50	1109.50	1140.27	444	5.06	124	262	59.01
GRPLTD	EQ	18-Nov-2021	911.25	928.00	959.00	900.90	958.00	934.75	918.74	3438	31.59	317	2389	69.49
GRSE	EQ	18-Nov-2021	253.80	255.10	258.15	244.00	247.80	248.40	250.29	458717	1148.13	13717	168672	36.77
GSCLCEMENT	EQ	18-Nov-2021	44.90	45.25	45.45	43.00	43.70	43.65	43.88	138425	60.75	1536	87856	63.47
GSFC	EQ	18-Nov-2021	122.45	122.45	123.70	114.00	114.95	115.70	118.20	2176617	2572.67	18209	1360223	62.49
GSPL	EQ	18-Nov-2021	320.55	318.00	321.95	291.70	307.35	309.20	309.42	1813905	5612.51	35217	440838	24.30
GSS	EQ	18-Nov-2021	81.45	81.65	84.50	81.65	82.50	82.75	82.86	101151	83.82	952	49147	48.59
GTL	EQ	18-Nov-2021	14.95	14.35	14.70	14.25	14.25	14.25	14.28	324025	46.27	749	224035	69.14
GTLINFRA	EQ	18-Nov-2021	1.50	1.55	1.55	1.45	1.50	1.45	1.48	9731311	144.20	6355	8023755	82.45
GTPL	EQ	18-Nov-2021	273.85	274.75	278.00	261.55	266.00	265.80	270.42	89264	241.39	5142	44663	50.03
GUFICBIO	EQ	18-Nov-2021	197.90	197.90	198.00	185.50	188.80	187.40	190.07	255827	486.24	5870	130862	51.15
GUJALKALI	EQ	18-Nov-2021	660.55	662.00	672.95	618.00	625.00	625.20	637.14	428522	2730.28	17568	169853	39.64
GUJAPOLLO	EQ	18-Nov-2021	222.00	220.00	229.00	220.00	223.00	222.65	224.30	5238	11.75	308	3450	65.86
GUJGASLTD	EQ	18-Nov-2021	658.05	656.75	659.95	627.90	637.00	638.35	639.66	1138266	7281.04	27077	387870	34.08
GUJRAFFIA	BE	18-Nov-2021	35.05	36.70	36.70	34.55	35.90	35.90	36.04	829	0.30	22	-	-
GULFOILLUB	EQ	18-Nov-2021	586.75	585.10	601.05	576.50	597.95	599.60	594.49	82144	488.34	3686	59867	72.88
GULFPETRO	EQ	18-Nov-2021	46.60	47.00	47.65	44.70	45.10	45.15	45.50	78330	35.64	1006	53608	68.44
GULPOLY	BE	18-Nov-2021	276.25	275.00	277.95	262.45	266.10	265.05	265.51	65361	173.54	956	-	-
HAL	EQ	18-Nov-2021	1406.10	1410.00	1418.30	1366.35	1380.00	1383.60	1390.24	394110	5479.08	28937	137042	34.77
HAPPSTMNDS	BE	18-Nov-2021	1275.60	1284.40	1295.00	1255.00	1261.00	1264.70	1267.62	145147	1839.91	15416	-	-
HARRMALAYA	EQ	18-Nov-2021	165.50	166.40	166.65	158.05	159.50	158.80	160.67	58484	93.96	2999	30747	52.57
HATHWAY	EQ	18-Nov-2021	20.95	21.00	21.05	19.95	20.40	20.40	20.38	2987715	608.99	6841	1551455	51.93
HATSUN	EQ	18-Nov-2021	1315.40	1315.40	1325.50	1265.45	1274.50	1281.30	1288.23	40193	517.78	5218	23536	58.56
HAVELLS	EQ	18-Nov-2021	1375.25	1370.00	1382.00	1340.35	1374.45	1372.95	1362.51	771508	10511.86	33412	389296	50.46
HAVISHA	BE	18-Nov-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.39	72999	1.01	93	-	-
HBANKETF	EQ	18-Nov-2021	382.08	384.00	384.00	376.63	379.55	379.56	379.33	18407	69.82	141	14531	78.94
HBLPOWER	EQ	18-Nov-2021	50.35	50.40	51.70	49.15	49.60	49.45	49.95	508245	253.88	5824	234901	46.22
HBSL	EQ	18-Nov-2021	36.65	35.55	37.45	33.80	36.60	35.90	35.47	11739	4.16	330	6556	55.85
HCC	EQ	18-Nov-2021	9.95	10.05	10.10	9.50	9.65	9.65	9.71	4305813	418.06	4611	2168633	50.37
HCG	EQ	18-Nov-2021	255.30	257.95	258.55	243.85	251.00	251.60	250.10	164758	412.05	6795	79761	48.41
HCL-INSYS	EQ	18-Nov-2021	13.25	13.50	13.50	12.90	13.10	13.05	13.07	486262	63.57	2461	272246	55.99
HCLTECH	EQ	18-Nov-2021	1152.45	1148.00	1155.00	1113.50	1118.00	1120.20	1124.78	5384530	60564.36	194719	3465588	64.36
HDFC	EQ	18-Nov-2021	2948.40	2936.10	2964.05	2916.75	2931.20	2925.40	2936.44	3481704	102238.16	214188	2583517	74.20
HDFC	W3	18-Nov-2021	939.95	937.00	937.00	910.00	924.95	913.75	919.65	27600	253.82	45	21000	76.09
HDFCAMC	EQ	18-Nov-2021	2647.65	2650.00	2656.30	2589.90	2604.00	2601.40	2616.41	316439	8279.34	30430	189174	59.78
HDFCBANK	EQ	18-Nov-2021	1530.80	1526.05	1543.50	1525.25	1538.50	1539.40	1536.60	4576437	70321.68	181690	2775777	60.65
HDFCLIFE	EQ	18-Nov-2021	711.05	711.05	715.00	702.30	702.85	704.50	706.86	1708655	12077.80	64378	1094257	64.04
HDFCMFGETF	EQ	18-Nov-2021	43.57	43.60	43.74	43.54	43.64	43.61	43.63	177021	77.24	755	128017	72.32
HDFCNIFETF	EQ	18-Nov-2021	191.57	199.81	199.81	189.40	189.70	189.90	190.48	21490	40.93	594	18838	87.66
HDFCSENETF	EQ	18-Nov-2021	648.31	653.99	653.99	638.05	643.99	642.07	644.16	4518	29.10	379	3479	77.00
HDIL	BZ	18-Nov-2021	4.65	4.65	4.75	4.50	4.60	4.60	4.56	246165	11.23	418	-	-
HEALTHY	EQ	18-Nov-2021	8.76	8.90	8.90	8.62	8.69	8.66	8.71	22436	1.95	281	16388	73.04
HEG	EQ	18-Nov-2021	2071.10	2080.00	2099.00	2040.00	2047.10	2048.85	2061.32	54176	1116.74	6895	28205	52.06
HEIDELBERG	EQ	18-Nov-2021	236.00	236.00	237.60	233.15	234.60	234.50	235.30	80199	188.71	6822	40013	49.89
HEMIPROP	EQ	18-Nov-2021	138.55	138.30	140.70	135.80	139.00	139.15	138.25	806046	1114.36	10633	320611	39.78
HERANBA	EQ	18-Nov-2021	667.55	672.90	674.45	655.00	670.00	670.75	664.40	74442	494.59	5407	33450	44.93
HERCULES	EQ	18-Nov-2021	157.05	157.50	158.20	155.00	155.30	155.50	155.38	82913	128.83	1928	62969	75.95
HERITGFOOD	EQ	18-Nov-2021	488.40	494.45	498.00	473.20	485.00	484.35	484.60	62782	304.24	3530	21678	34.53
HEROMOTOCO	EQ	18-Nov-2021	2749.35	2760.00	2763.00	2667.15	2683.05	2684.85	2690.93	559569	15057.61	39351	243142	43.45
HESTERBIO	EQ	18-Nov-2021	2383.90	2392.75	2395.85	2270.00	2288.00	2298.95	2307.41	15011	346.37	3596	7404	49.32
HEXATRADEX	BE	18-Nov-2021	138.00	144.00	144.00	133.05	137.90	137.80	136.90	2569	3.52	71	-	-
HFCL	EQ	18-Nov-2021	74.60	74.55	75.20	72.05	72.80	72.85	73.25	4054373	2969.86	16890	2732220	67.39
HGINFRA	EQ	18-Nov-2021	677.75	650.00	692.85	650.00	667.35	666.80	668.89	99048	662.53	7609	45547	45.98
HGS	BE	18-Nov-2021	2788.90	2928.30	2928.30	2866.50	2928.30	2928.30	2922.88	49098	1435.07	1465	-	-
HIKAL	EQ	18-Nov-2021	499.85	502.40	508.30	485.00	492.35	495.25	496.24	136160	675.68	7242	77637	57.02
HIL	EQ	18-Nov-2021	4374.75	4390.00	4525.25	4362.40	4488.00	4495.70	4454.32	15817	704.54	4226	7058	44.62
HILTON	BE	18-Nov-2021	17.85	18.70	18.70	17.00	18.60	18.60	18.50	115475	21.36	442	-	-
HIMATSEIDE	EQ	18-Nov-2021	226.90	226.05	230.75	218.20	228.65	228.55	224.65	174759	392.60	3933	117881	67.45
HINDALCO	EQ	18-Nov-2021	445.40	448.10	454.00	436.30	439.05	440.30	444.47	9688141	43060.51	126917	2789301	28.79
HINDCOMPOS	EQ	18-Nov-2021	336.90	336.90	340.80	326.25	327.00	329.55	331.90	7237	24.02	743	3420	47.26
HINDCON	EQ	18-Nov-2021	61.25	62.00	62.30	57.00	57.50	57.45	59.00	72398	42.72	754	58661	81.03
HINDCOPPER	EQ	18-Nov-2021	121.40	122.00	123.20	116.95	117.85	117.90	119.62	2759630	3301.18	23116	914826	33.15
HINDMOTORS	BE	18-Nov-2021	12.75	12.80	13.20	12.15	12.65	12.45	12.66	615737	77.97	2690	-	-
HINDNATGLS	EQ	18-Nov-2021	27.75	28.35	28.70	26.40	27.00	26.95	26.78	71611	19.18	481	46549	65.00
HINDOILEXP	EQ	18-Nov-2021	183.85	183.30	184.20	171.60	174.65	174.10	175.74	432387	759.88	7529	275667	63.75
HINDPETRO	EQ	18-Nov-2021	326.00	327.00	329.70	321.50	323.40	323.70	325.46	3187770	10374.80	40759	1449554	45.47
HINDUNILVR	EQ	18-Nov-2021	2391.15	2390.00	2406.35	2370.00	2397.00	2399.40	2387.61	1236943	29533.42	69263	821900	66.45
HINDZINC	EQ	18-Nov-2021	332.65	336.05	345.00	319.80	321.90	322.95	333.96	9391701	31364.23	149195	1208828	12.87
HIRECT	EQ	18-Nov-2021	184.00	186.50	187.95	149.00	170.40	171.70	173.06	34440	59.60	821	21304	61.86
HISARMETAL	EQ	18-Nov-2021	124.25	126.00	127.75	122.05	124.65	124.30	124.49	7611	9.48	210	5380	70.69
HITECH	EQ	18-Nov-2021	615.20	613.00	622.35	602.85	608.80	607.60	612.95	31265	191.64	2658	13922	44.53
HITECHCORP	EQ	18-Nov-2021	253.45	256.55	259.90	241.00	242.10	244.70	251.30	36128	90.79	1168	15989	44.26
HITECHGEAR	EQ	18-Nov-2021	235.30	235.30	237.50	228.85	233.00	231.65	231.93	9499	22.03	819	4030	42.43
HLEGLAS	EQ	18-Nov-2021	6121.30	6129.35	6149.95	5910.00	5974.00	5953.15	5994.14	8504	509.74	3279	5313	62.48
HLVLTD	BE	18-Nov-2021	11.20	11.40	11.40	10.85	11.05	11.05	11.03	121092	13.35	407	-	-
HMT	BZ	18-Nov-2021	28.65	28.65	29.50	28.00	28.95	28.90	28.55	10133	2.89	68	-	-
HMVL	EQ	18-Nov-2021	75.15	75.45	75.50	73.65	74.00	73.95	74.41	61026	45.41	1417	40607	66.54
HNDFDS	EQ	18-Nov-2021	1880.35	1880.50	1900.40	1854.00	1865.00	1866.20	1872.25	3329	62.33	672	2095	62.93
HNGSNGBEES	EQ	18-Nov-2021	320.29	321.80	324.99	319.30	324.00	322.30	322.89	1683	5.43	149	1319	78.37
HOMEFIRST	EQ	18-Nov-2021	793.80	800.00	824.00	743.50	762.00	773.05	788.05	536367	4226.83	48458	262376	48.92
HONAUT	EQ	18-Nov-2021	40799.10	40870.00	41800.00	39005.55	40045.00	39851.95	39822.24	7499	2986.27	4302	4156	55.42
HONDAPOWER	EQ	18-Nov-2021	1400.25	1403.95	1436.20	1375.00	1400.00	1399.95	1410.57	25107	354.15	3642	12999	51.77
HOTELRUGBY	BE	18-Nov-2021	3.25	3.10	3.40	3.10	3.30	3.30	3.16	7047	0.22	45	-	-
HOVS	EQ	18-Nov-2021	51.25	51.00	51.95	50.00	50.00	50.05	50.61	10930	5.53	167	7770	71.09
HPIL	SM	18-Nov-2021	63.20	60.15	60.15	60.15	60.15	60.15	60.15	3000	1.80	1	3000	100.00
HPL	EQ	18-Nov-2021	65.10	65.15	65.75	62.50	63.00	62.85	63.42	183260	116.23	2547	97517	53.21
HSCL	EQ	18-Nov-2021	48.10	48.25	48.60	45.35	47.10	46.85	46.57	6629967	3087.65	22964	2360031	35.60
HSIL	EQ	18-Nov-2021	228.60	232.90	233.00	222.80	223.30	224.60	226.70	97909	221.96	7367	41433	42.32
HTMEDIA	EQ	18-Nov-2021	28.00	28.30	28.30	26.15	26.90	26.70	26.95	743518	200.35	2573	441437	59.37
HUBTOWN	EQ	18-Nov-2021	35.30	36.50	36.50	34.60	35.00	35.05	35.43	30793	10.91	369	19740	64.11
HUDCO	EQ	18-Nov-2021	41.45	41.40	42.10	40.55	41.25	41.25	41.09	1476153	606.50	6699	606872	41.11
HUDCO	N2	18-Nov-2021	1234.98	1232.00	1232.00	1230.00	1230.00	1230.00	1230.96	90	1.11	5	90	100.00
HUDCO	N3	18-Nov-2021	1064.11	1065.00	1068.00	1062.00	1067.50	1067.50	1066.33	1069	11.40	14	1069	100.00
HUDCO	N4	18-Nov-2021	1094.50	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	255	2.78	3	255	100.00
HUDCO	N5	18-Nov-2021	1209.90	1205.50	1205.50	1205.00	1205.00	1205.06	1205.06	540	6.51	4	470	87.04
HUDCO	N8	18-Nov-2021	1259.00	1259.00	1259.00	1259.00	1259.00	1259.00	1259.00	200	2.52	2	200	100.00
HUDCO	N9	18-Nov-2021	1280.00	1278.75	1278.75	1278.67	1278.67	1278.67	1278.68	353	4.51	2	353	100.00
HUDCO	ND	18-Nov-2021	1252.55	1250.00	1252.50	1249.00	1252.50	1252.50	1251.01	360	4.50	8	355	98.61
HUDCO	NE	18-Nov-2021	1494.00	1490.01	1493.00	1490.01	1492.50	1492.75	1490.58	1770	26.38	32	1770	100.00
HUHTAMAKI	EQ	18-Nov-2021	241.65	243.90	245.65	235.00	238.95	236.15	237.71	33151	78.80	1743	16355	49.33
IBMFNIFTY	EQ	18-Nov-2021	194.26	193.00	195.00	185.01	185.05	186.36	188.29	2204	4.15	154	1475	66.92
IBREALEST	EQ	18-Nov-2021	180.55	180.15	181.55	172.10	174.10	173.40	175.12	11704089	20496.45	82064	3941671	33.68
IBUCCREDIT	N7	18-Nov-2021	947.00	947.00	947.00	947.00	947.00	947.00	947.00	5	0.05	1	5	100.00
IBUCCREDIT	NB	18-Nov-2021	920.00	920.00	920.00	920.00	920.00	920.00	920.00	25	0.23	1	25	100.00
IBULHSGFIN	EQ	18-Nov-2021	218.35	219.40	220.10	213.00	216.35	216.05	215.99	7439727	16069.19	69924	2459264	33.06
IBULHSGFIN	N8	18-Nov-2021	965.00	965.00	965.00	965.00	965.00	965.00	965.00	291	2.81	12	291	100.00
IBULHSGFIN	NA	18-Nov-2021	937.00	932.05	932.05	932.05	932.05	932.05	932.05	130	1.21	6	130	100.00
IBULHSGFIN	NE	18-Nov-2021	900.00	920.00	924.90	899.00	900.00	899.99	903.34	1509	13.63	21	1509	100.00
IBULHSGFIN	NN	18-Nov-2021	1005.00	991.00	991.00	991.00	991.00	991.00	991.00	5	0.05	1	5	100.00
IBULHSGFIN	NS	18-Nov-2021	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
ICDSLTD	BE	18-Nov-2021	49.95	50.95	50.95	47.55	49.50	49.50	48.49	4370	2.12	87	-	-
ICEMAKE	EQ	18-Nov-2021	64.05	63.85	65.00	63.00	64.00	64.15	63.85	7577	4.84	130	5748	75.86
ICICI500	EQ	18-Nov-2021	25.58	25.58	25.90	25.20	25.40	25.39	25.36	39264	9.96	487	26940	68.61
ICICIALPLV	EQ	18-Nov-2021	178.37	179.80	179.80	175.20	177.00	176.90	176.66	13005	22.97	362	12407	95.40
ICICIB22	EQ	18-Nov-2021	46.36	46.36	46.69	45.70	45.86	45.92	45.93	149934	68.87	5140	83602	55.76
ICICIBANK	EQ	18-Nov-2021	761.30	764.90	767.50	756.40	761.20	762.90	762.26	20644385	157364.22	261386	14256159	69.06
ICICIBANKN	EQ	18-Nov-2021	379.78	388.00	388.00	376.50	378.25	378.18	378.94	12816	48.57	551	8684	67.76
ICICIBANKP	EQ	18-Nov-2021	193.26	194.00	194.25	191.49	192.16	192.12	192.22	44094	84.76	235	33757	76.56
ICICICONSU	EQ	18-Nov-2021	74.54	74.80	74.99	73.10	73.45	73.45	73.36	18496	13.57	110	15162	81.97
ICICIFMCG	EQ	18-Nov-2021	391.84	391.84	392.50	388.20	391.25	390.68	390.07	1718	6.70	98	1074	62.51
ICICIGI	EQ	18-Nov-2021	1529.00	1529.00	1535.75	1490.50	1508.25	1512.35	1512.17	598304	9047.40	28997	412841	69.00
ICICIGOLD	EQ	18-Nov-2021	43.61	43.63	44.12	43.51	43.68	43.67	43.63	276466	120.62	2679	189055	68.38
ICICILIQ	EQ	18-Nov-2021	999.99	1000.00	1000.01	995.05	1000.00	1000.00	1000.00	35525	355.25	83	24384	68.64
ICICILOVOL	EQ	18-Nov-2021	142.77	139.57	148.56	139.57	141.20	141.60	141.37	117008	165.42	1169	111783	95.53
ICICIM150	EQ	18-Nov-2021	120.74	121.49	121.49	118.38	118.89	119.01	119.02	152207	181.15	476	69409	45.60
ICICIMCAP	EQ	18-Nov-2021	111.75	113.15	113.15	109.11	110.35	110.33	110.13	18608	20.49	454	8745	47.00
ICICINF100	EQ	18-Nov-2021	197.95	199.69	199.69	195.15	195.70	196.18	196.09	22082	43.30	364	12142	54.99
ICICINIFTY	EQ	18-Nov-2021	192.44	167.40	217.50	167.40	190.87	191.00	191.13	91914	175.67	4357	59963	65.24
ICICINV20	EQ	18-Nov-2021	96.60	97.39	97.39	95.00	95.26	95.48	95.48	21192	20.23	1568	15679	73.99
ICICINXT50	EQ	18-Nov-2021	45.15	45.64	45.64	44.15	44.60	44.52	44.56	80261	35.76	997	61611	76.76
ICICIPHARM	EQ	18-Nov-2021	87.70	88.65	88.65	86.11	86.69	86.66	86.73	40268	34.92	191	3521	8.74
ICICIPRULI	EQ	18-Nov-2021	643.25	646.45	655.00	637.55	639.00	640.15	646.14	1278065	8258.04	43126	562613	44.02
ICICISENSX	EQ	18-Nov-2021	654.09	657.99	657.99	646.25	650.80	650.78	648.44	2263	14.67	174	1693	74.81
ICICITECH	EQ	18-Nov-2021	373.88	375.40	375.90	365.00	365.08	366.90	366.25	1286748	4712.69	546	1217125	94.59
ICIL	EQ	18-Nov-2021	264.50	266.35	268.60	247.00	258.80	256.80	257.63	362540	934.01	9694	158789	43.80
ICRA	EQ	18-Nov-2021	3665.40	3665.50	3755.00	3563.05	3725.00	3707.55	3700.18	7514	278.03	1097	3928	52.28
IDBI	EQ	18-Nov-2021	51.00	51.10	52.30	49.30	51.80	51.65	50.77	14048873	7131.97	27889	3657142	26.03
IDBIGOLD	EQ	18-Nov-2021	4495.25	4509.80	4889.45	4499.65	4540.00	4517.60	4512.58	272	12.27	51	242	88.97
IDEA	EQ	18-Nov-2021	9.95	10.00	10.15	9.80	9.85	9.95	9.98	174855380	17455.82	267736	47671119	27.26
IDFC	EQ	18-Nov-2021	61.90	62.00	62.25	58.30	59.65	59.50	59.46	12043676	7161.44	36193	4469879	37.11
IDFCFIRSTB	EQ	18-Nov-2021	49.50	49.50	49.95	48.45	48.55	48.60	48.97	20806010	10189.18	48643	6709587	32.25
IDFCFIRSTB	N9	18-Nov-2021	5385.00	5380.00	5380.00	5380.00	5380.00	5380.00	5380.00	4	0.22	2	4	100.00
IDFCFIRSTB	NA	18-Nov-2021	11701.00	11701.00	11728.00	11701.00	11728.00	11728.00	11724.28	29	3.40	2	29	100.00
IDFCFIRSTB	NB	18-Nov-2021	5276.02	5276.02	5289.00	5276.02	5289.00	5289.00	5283.36	17	0.90	3	17	100.00
IDFCFIRSTB	NC	18-Nov-2021	11201.20	11205.00	11205.00	11205.00	11205.00	11205.00	11205.00	2	0.22	1	2	100.00
IDFNIFTYET	EQ	18-Nov-2021	188.30	187.95	193.00	186.00	187.00	187.00	187.08	1157	2.16	16	1145	98.96
IEX	EQ	18-Nov-2021	816.55	820.00	821.00	781.65	786.00	785.75	793.04	6155811	48818.14	152218	2026587	32.92
IFBAGRO	EQ	18-Nov-2021	652.55	663.00	663.00	638.15	642.00	646.00	647.98	10712	69.41	1237	5820	54.33
IFBIND	EQ	18-Nov-2021	1261.00	1252.00	1274.95	1240.10	1272.00	1261.50	1264.34	27019	341.61	4394	15733	58.23
IFCI	EQ	18-Nov-2021	12.80	12.80	13.00	12.60	12.75	12.80	12.79	3236295	413.97	5166	1320075	40.79
IFCI	NH	18-Nov-2021	1005.91	1010.00	1010.00	1005.00	1007.50	1005.80	1006.80	1504	15.14	41	1484	98.67
IFGLEXPOR	EQ	18-Nov-2021	280.95	280.95	283.50	274.40	278.55	279.15	278.15	31823	88.51	1703	21333	67.04
IGARASHI	EQ	18-Nov-2021	502.70	501.00	511.20	481.70	485.80	485.25	496.75	98539	489.50	6163	24975	25.35
IGL	EQ	18-Nov-2021	497.10	496.50	500.85	485.80	489.00	490.10	492.41	1967124	9686.33	37465	1010871	51.39
IGPL	EQ	18-Nov-2021	709.10	701.10	720.55	692.70	710.50	714.05	706.76	86724	612.93	7613	38182	44.03
IIFL	EQ	18-Nov-2021	332.00	334.90	337.00	316.75	325.00	326.05	325.67	561885	1829.87	6912	372277	66.26
IIFL	N3	18-Nov-2021	1291.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	20	0.26	1	20	100.00
IIFL	N4	18-Nov-2021	1030.00	1028.50	1039.00	1017.00	1035.00	1035.00	1028.57	594	6.11	15	592	99.66
IIFL	N5	18-Nov-2021	1088.00	1088.80	1088.80	1087.90	1088.00	1088.00	1088.15	1050	11.43	5	1050	100.00
IIFL	N6	18-Nov-2021	1034.00	1026.00	1026.00	1013.11	1014.00	1013.39	1021.88	169	1.73	9	158	93.49
IIFL	N7	18-Nov-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	15	0.16	3	15	100.00
IIFL	NC	18-Nov-2021	1008.00	1006.21	1006.21	1006.21	1006.21	1006.21	1006.21	10	0.10	1	10	100.00
IIFL	ND	18-Nov-2021	1135.01	1184.00	1184.00	1004.00	1004.00	1004.00	1124.00	3	0.03	2	2	66.67
IIFL	NE	18-Nov-2021	1005.50	1005.50	1014.99	1000.00	1005.00	1005.00	1010.79	82	0.83	6	82	100.00
IIFL	NF	18-Nov-2021	983.62	980.50	981.00	973.00	975.00	974.43	976.66	1538	15.02	49	1168	75.94
IIFL	NG	18-Nov-2021	975.00	975.00	975.00	975.00	975.00	975.00	975.00	540	5.27	3	540	100.00
IIFL	NH	18-Nov-2021	983.01	1024.60	1024.60	976.21	990.00	990.00	997.08	430	4.29	5	430	100.00
IIFL	NL	18-Nov-2021	979.53	980.12	980.12	975.00	979.99	979.99	977.72	732	7.16	13	732	100.00
IIFL	NM	18-Nov-2021	986.12	975.01	999.00	975.00	975.00	975.00	998.34	73	0.73	10	72	98.63
IIFL	NN	18-Nov-2021	940.00	940.00	940.00	940.00	940.00	940.00	940.00	1000	9.40	1	1000	100.00
IIFLSEC	EQ	18-Nov-2021	96.55	97.00	97.65	94.15	94.80	94.80	95.33	246548	235.03	2854	154750	62.77
IIFLWAM	EQ	18-Nov-2021	1540.55	1540.00	1540.00	1513.80	1530.00	1529.20	1529.93	91812	1404.66	15822	79216	86.28
IIHFL	N4	18-Nov-2021	983.00	983.10	983.10	905.00	977.99	977.99	965.45	990	9.56	21	690	69.70
IIHFL	N5	18-Nov-2021	984.00	988.00	988.00	980.01	981.00	981.00	982.47	1071	10.52	29	969	90.48
IIHFL	N6	18-Nov-2021	956.00	945.00	982.00	945.00	982.00	982.00	958.13	560	5.37	10	560	100.00
IITL	BE	18-Nov-2021	65.05	67.90	67.90	62.95	66.60	66.60	64.20	695	0.45	12	-	-
IL&FSENGG	BZ	18-Nov-2021	5.75	5.50	5.50	5.50	5.50	5.50	5.50	14440	0.79	33	-	-
IL&FSTRANS	BZ	18-Nov-2021	4.00	3.85	4.20	3.80	4.05	3.95	3.83	167506	6.42	160	-	-
IMAGICAA	BE	18-Nov-2021	12.00	12.25	12.40	11.40	11.65	11.50	11.58	97132	11.25	408	-	-
IMFA	EQ	18-Nov-2021	702.00	686.05	706.00	685.00	698.90	700.15	696.01	28247	196.60	1326	22892	81.04
IMPAL	EQ	18-Nov-2021	773.70	765.00	784.80	756.00	758.10	760.45	766.10	2060	15.78	276	805	39.08
INCREDIBLE	EQ	18-Nov-2021	25.50	26.20	26.20	24.60	24.65	24.90	24.93	13315	3.32	144	10779	80.95
INDBANK	EQ	18-Nov-2021	22.70	23.10	23.10	21.70	21.85	21.90	22.06	104842	23.13	653	71440	68.14
INDHOTEL	EQ	18-Nov-2021	215.55	216.50	218.00	207.00	210.50	210.50	210.79	6209765	13089.40	45440	1296338	20.88
INDIACEM	EQ	18-Nov-2021	201.15	201.00	203.45	198.00	201.95	201.10	200.64	1958447	3929.41	15578	483196	24.67
INDIAGLYCO	EQ	18-Nov-2021	925.50	928.00	937.00	870.00	880.55	882.60	905.43	141600	1282.08	7970	79023	55.81
INDIAMART	EQ	18-Nov-2021	7810.05	7840.00	7898.40	7556.00	7650.00	7625.40	7679.85	102788	7893.96	15860	23289	22.66
INDIANB	EQ	18-Nov-2021	162.80	163.25	164.70	159.00	159.50	160.20	161.10	2537581	4088.06	28357	613937	24.19
INDIANCARD	EQ	18-Nov-2021	183.65	192.00	192.05	178.25	178.25	180.90	184.18	3556	6.55	449	740	20.81
INDIANHUME	EQ	18-Nov-2021	204.00	206.00	206.40	196.50	201.50	198.30	199.93	50458	100.88	1973	26249	52.02
INDIGO	EQ	18-Nov-2021	2332.00	2343.65	2357.95	2240.80	2256.00	2251.15	2286.58	524409	11991.02	23645	167482	31.94
INDIGOPNTS	EQ	18-Nov-2021	2292.35	2336.00	2345.00	2280.00	2283.00	2300.70	2306.41	13343	307.74	3916	5352	40.11
INDIGRID	IV	18-Nov-2021	138.23	138.75	141.34	138.55	141.10	141.18	140.44	56141	78.85	349	49535	88.23
INDIGRID	NB	18-Nov-2021	1000.00	977.00	977.00	977.00	977.00	977.00	977.00	12	0.12	1	12	100.00
INDIGRID	ND	18-Nov-2021	1016.00	1017.00	1017.00	1016.00	1016.00	1016.00	1016.50	100	1.02	2	100	100.00
INDIGRID	NJ	18-Nov-2021	1079.80	1079.80	1079.80	1075.11	1075.11	1075.11	1075.32	2805	30.16	26	2755	98.22
INDLMETER	EQ	18-Nov-2021	13.05	12.50	14.10	12.35	13.25	13.60	13.57	101437	13.77	372	74069	73.02
INDNIPPON	EQ	18-Nov-2021	386.15	386.15	390.00	376.00	380.00	380.60	381.56	27988	106.79	1471	16355	58.44
INDOCO	EQ	18-Nov-2021	406.25	406.00	412.00	393.00	405.80	401.85	399.99	148772	595.07	8820	61911	41.61
INDORAMA	EQ	18-Nov-2021	47.65	48.30	48.30	47.00	47.55	47.15	47.36	29150	13.81	446	20182	69.23
INDOSOLAR	BZ	18-Nov-2021	3.90	4.05	4.05	3.75	3.80	3.80	3.81	417381	15.89	500	-	-
INDOSTAR	EQ	18-Nov-2021	263.20	263.25	265.95	254.65	257.45	257.35	260.19	75085	195.36	3104	48741	64.91
INDOTECH	EQ	18-Nov-2021	181.25	178.25	186.65	174.05	186.00	182.70	180.89	20660	37.37	292	15209	73.62
INDOTHAI	EQ	18-Nov-2021	140.05	142.00	144.80	133.05	133.05	133.05	139.20	68723	95.66	1123	46929	68.29
INDOWIND	EQ	18-Nov-2021	15.00	15.75	15.75	15.75	15.75	15.75	15.75	105800	16.66	208	105699	99.90
INDRAMEDCO	EQ	18-Nov-2021	80.50	80.50	81.80	78.40	79.20	78.90	79.88	319713	255.39	4981	149905	46.89
INDSWFTLAB	EQ	18-Nov-2021	75.70	77.00	77.95	71.95	73.75	73.85	75.01	394525	295.92	4247	220016	55.77
INDSWFTLTD	EQ	18-Nov-2021	12.00	11.40	12.60	11.40	11.80	11.75	11.88	237529	28.22	719	120014	50.53
INDTERRAIN	EQ	18-Nov-2021	54.05	54.65	63.50	54.10	59.75	60.30	59.22	6211897	3678.71	53514	2087063	33.60
INDUSINDBK	EQ	18-Nov-2021	1034.00	1031.80	1042.00	1002.30	1007.50	1008.45	1015.48	3244457	32946.80	111110	1138856	35.10
INDUSTOWER	EQ	18-Nov-2021	288.40	289.20	291.10	281.80	283.50	284.45	285.86	1892371	5409.47	32266	542697	28.68
INEOSSTYRO	EQ	18-Nov-2021	1487.85	1490.00	1495.30	1455.00	1473.95	1467.40	1469.35	18717	275.02	2231	13093	69.95
INFIBEAM	EQ	18-Nov-2021	44.15	44.00	44.35	42.40	42.70	42.75	43.02	3206708	1379.64	7915	1876617	58.52
INFOBEAN	BE	18-Nov-2021	420.05	428.00	431.30	403.05	418.00	415.15	418.78	33255	139.26	569	-	-
INFOMEDIA	BE	18-Nov-2021	4.55	4.35	4.75	4.35	4.35	4.35	4.44	9439	0.42	20	-	-
INFRABEES	EQ	18-Nov-2021	541.75	546.99	546.99	536.01	537.65	537.99	539.32	1534	8.27	129	1307	85.20
INFY	EQ	18-Nov-2021	1787.45	1781.60	1789.45	1759.00	1774.00	1779.40	1773.94	4326924	76756.82	154647	3096489	71.56
INGERRAND	EQ	18-Nov-2021	1324.90	1324.00	1334.00	1250.00	1252.00	1261.25	1286.97	44646	574.58	7247	17718	39.69
INNOVATIVE	SM	18-Nov-2021	11.00	10.55	10.55	10.50	10.50	10.50	10.53	6000	0.63	2	6000	100.00
INOXLEISUR	EQ	18-Nov-2021	426.30	427.40	429.35	415.00	420.85	418.50	420.47	601350	2528.49	10173	446310	74.22
INOXWIND	EQ	18-Nov-2021	127.65	128.00	129.60	122.00	123.45	123.75	125.38	483974	606.82	8152	209813	43.35
INSECTICID	EQ	18-Nov-2021	663.85	666.00	668.00	655.20	657.05	662.25	662.23	16508	109.32	2122	11203	67.86
INSPIRISYS	EQ	18-Nov-2021	52.65	52.05	53.60	50.05	51.70	51.55	51.23	37185	19.05	201	22676	60.98
INTELLECT	EQ	18-Nov-2021	681.40	683.85	693.25	661.10	668.50	673.20	672.96	463949	3122.20	22429	251795	54.27
INTENTECH	EQ	18-Nov-2021	67.70	66.70	69.50	60.95	64.35	63.45	63.74	148065	94.38	2168	88283	59.62
INTLCONV	EQ	18-Nov-2021	67.75	69.40	69.40	66.50	67.50	67.45	67.44	95239	64.23	1149	77430	81.30
INVENTURE	EQ	18-Nov-2021	2.60	2.65	2.65	2.50	2.55	2.50	2.54	7070767	179.44	2629	3110644	43.99
IOB	EQ	18-Nov-2021	20.90	21.00	21.10	20.55	20.60	20.65	20.76	3768291	782.43	7668	1089814	28.92
IOC	EQ	18-Nov-2021	128.45	128.45	130.25	127.60	129.20	129.35	129.09	7260896	9373.15	62642	2568437	35.37
IOLCP	EQ	18-Nov-2021	478.90	477.00	485.00	467.90	473.20	473.55	475.22	367513	1746.49	15912	140372	38.20
IPCALAB	EQ	18-Nov-2021	2097.10	2077.00	2099.00	2045.05	2089.80	2077.15	2065.85	638644	13193.44	24765	389116	60.93
IPL	EQ	18-Nov-2021	315.90	316.15	318.25	307.50	307.50	308.55	311.19	235519	732.92	7337	149777	63.59
IRB	EQ	18-Nov-2021	211.50	213.00	222.05	213.00	222.05	221.40	219.82	3124647	6868.63	24467	1156692	37.02
IRBINVIT	IV	18-Nov-2021	56.51	56.90	56.99	56.01	56.66	56.76	56.52	116652	65.94	673	95861	82.18
IRCON	EQ	18-Nov-2021	47.25	47.50	47.60	46.25	46.70	46.60	46.68	2646748	1235.40	8664	1750022	66.12
IRCTC	EQ	18-Nov-2021	903.60	903.50	905.90	871.10	892.20	890.65	886.37	7714073	68374.84	250691	2476539	32.10
IREDA	N3	18-Nov-2021	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	10	0.14	2	10	100.00
IREDA	N7	18-Nov-2021	1265.00	1268.00	1268.00	1265.00	1265.00	1265.88	1267.33	1264	16.02	18	1057	83.62
IRFC	EQ	18-Nov-2021	24.00	23.95	24.05	23.55	23.60	23.55	23.66	12290674	2908.17	34414	6025898	49.03
IRFC	N1	18-Nov-2021	1016.00	1016.00	1016.00	1015.00	1015.00	1015.30	1015.51	37	0.38	5	37	100.00
IRFC	N2	18-Nov-2021	1179.00	1179.00	1179.00	1179.00	1179.00	1179.00	1179.00	150	1.77	2	150	100.00
IRFC	N9	18-Nov-2021	1160.00	1136.80	1136.80	1136.80	1136.80	1136.80	1136.80	5	0.06	1	5	100.00
IRFC	NA	18-Nov-2021	1289.00	1289.00	1298.39	1289.00	1298.39	1297.55	1294.31	161	2.08	6	161	100.00
IRFC	NI	18-Nov-2021	1097.28	1091.01	1093.00	1091.01	1092.21	1092.71	1092.23	554	6.05	5	554	100.00
IRFC	NJ	18-Nov-2021	1201.00	1202.00	1203.00	1202.00	1202.00	1202.25	1202.24	41	0.49	5	41	100.00
IRFC	NK	18-Nov-2021	1270.07	1268.01	1270.00	1268.01	1270.00	1270.00	1268.83	345	4.38	4	345	100.00
IRFC	NO	18-Nov-2021	1208.01	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	100	1.21	1	100	100.00
IRIS	EQ	18-Nov-2021	139.60	144.00	144.00	132.65	139.50	136.50	136.94	25573	35.02	735	18310	71.60
IRISDOREME	EQ	18-Nov-2021	222.15	230.00	230.00	211.05	213.00	212.70	214.12	13559	29.03	251	9803	72.30
ISEC	EQ	18-Nov-2021	784.20	784.70	794.95	758.05	783.00	789.70	774.74	397205	3077.30	16798	218291	54.96
ISFT	EQ	18-Nov-2021	193.90	199.00	200.00	184.25	184.25	184.25	187.73	106882	200.65	1575	81642	76.39
ISGEC	EQ	18-Nov-2021	579.45	586.90	591.65	549.25	579.00	574.75	567.08	172821	980.03	13218	103763	60.04
ISMTLTD	EQ	18-Nov-2021	32.35	31.05	31.80	30.75	30.75	30.75	30.91	166290	51.40	626	96776	58.20
ITC	EQ	18-Nov-2021	239.50	240.00	243.00	236.30	237.65	237.50	239.33	20226071	48407.31	155791	6235411	30.83
ITDC	EQ	18-Nov-2021	383.90	386.00	387.80	371.10	374.00	373.45	377.05	25052	94.46	1865	12892	51.46
ITDCEM	EQ	18-Nov-2021	77.85	78.20	78.65	75.40	76.50	76.20	76.42	453569	346.60	4673	248251	54.73
ITI	EQ	18-Nov-2021	121.35	119.35	120.80	117.10	117.95	118.10	118.45	346557	410.51	6473	130681	37.71
IVC	EQ	18-Nov-2021	5.90	6.00	6.00	5.80	5.90	5.90	5.85	139891	8.18	324	97950	70.02
IVP	EQ	18-Nov-2021	123.45	128.10	128.10	121.25	125.40	124.20	124.47	5310	6.61	235	1159	21.83
IVZINGOLD	EQ	18-Nov-2021	4393.80	4416.00	4417.15	4391.10	4396.05	4396.05	4414.12	100	4.41	12	94	94.00
IVZINNIFTY	EQ	18-Nov-2021	1955.75	2019.93	2019.93	1931.00	1944.00	1944.00	1941.23	34	0.66	13	14	41.18
IWEL	BE	18-Nov-2021	839.55	827.55	849.75	798.00	821.00	830.90	833.10	3740	31.16	103	-	-
IZMO	EQ	18-Nov-2021	69.30	70.80	72.75	69.40	72.60	71.50	71.89	221934	159.55	2384	110557	49.82
J&KBANK	EQ	18-Nov-2021	41.80	42.10	42.55	40.70	41.10	41.10	41.47	4741484	1966.13	13793	1285554	27.11
JAGRAN	EQ	18-Nov-2021	66.30	67.00	67.45	64.30	64.50	64.55	65.25	190273	124.16	3348	112805	59.29
JAGSNPHARM	EQ	18-Nov-2021	156.20	155.00	157.30	152.15	153.00	152.90	153.82	48832	75.11	1763	25322	51.86
JAIBALAJI	EQ	18-Nov-2021	58.75	59.50	59.70	55.15	56.00	55.70	56.61	66275	37.52	1726	37276	56.24
JAICORPLTD	EQ	18-Nov-2021	123.70	124.00	125.40	119.00	119.60	119.95	121.84	1016566	1238.58	11089	360753	35.49
JAINAM	SM	18-Nov-2021	106.50	104.55	104.55	95.85	95.85	95.85	97.88	42000	41.11	21	34000	80.95
JAINSTUDIO	BZ	18-Nov-2021	2.60	2.50	2.70	2.50	2.60	2.60	2.56	10312	0.26	20	-	-
JAIPURKURT	EQ	18-Nov-2021	65.00	69.00	71.50	63.30	71.50	71.30	70.36	161718	113.78	1492	77245	47.77
JAMNAAUTO	EQ	18-Nov-2021	111.05	111.20	112.50	106.50	110.45	110.65	109.39	1862169	2037.07	25649	541922	29.10
JASH	EQ	18-Nov-2021	448.75	445.00	461.00	442.35	442.55	450.30	448.52	16438	73.73	686	11108	67.58
JAYAGROGN	EQ	18-Nov-2021	218.85	219.50	220.90	211.20	213.50	213.60	215.42	23770	51.20	1370	11680	49.14
JAYBARMARU	EQ	18-Nov-2021	202.95	203.50	206.70	194.00	194.35	195.35	199.33	141254	281.56	6920	51729	36.62
JAYNECOIND	BE	18-Nov-2021	28.35	28.30	28.90	26.95	28.70	27.25	27.15	521961	141.72	483	-	-
JAYSREETEA	EQ	18-Nov-2021	102.60	103.80	103.95	100.30	103.45	103.10	102.63	114997	118.02	1829	63763	55.45
JBCHEPHARM	EQ	18-Nov-2021	1672.95	1671.00	1671.00	1655.00	1663.00	1658.80	1664.08	76620	1275.02	11855	45117	58.88
JBFIND	EQ	18-Nov-2021	19.95	20.30	20.30	19.00	19.20	19.10	19.34	265787	51.41	748	208171	78.32
JBMA	EQ	18-Nov-2021	948.60	957.05	979.30	881.15	900.00	890.70	918.51	530041	4868.48	37107	138229	26.08
JCHAC	EQ	18-Nov-2021	2050.65	2052.00	2064.55	2016.90	2020.00	2038.45	2037.91	13105	267.07	1973	10492	80.06
JETAIRWAYS	BZ	18-Nov-2021	90.75	91.00	92.00	89.00	91.60	90.70	89.93	34598	31.12	909	-	-
JHS	EQ	18-Nov-2021	24.65	25.15	25.15	24.00	24.35	24.30	24.43	135270	33.05	867	71615	52.94
JIKIND	BE	18-Nov-2021	0.85	0.90	0.90	0.80	0.90	0.90	0.89	465847	4.16	255	-	-
JINDALPHOT	EQ	18-Nov-2021	344.75	361.95	361.95	361.95	361.95	361.95	361.95	5710	20.67	96	5710	100.00
JINDALPOLY	EQ	18-Nov-2021	999.85	1000.05	1001.80	970.00	971.00	973.45	979.87	39801	390.00	4149	18676	46.92
JINDALSAW	EQ	18-Nov-2021	106.90	107.40	107.85	104.00	104.75	104.50	105.71	580171	613.30	6103	237912	41.01
JINDALSTEL	EQ	18-Nov-2021	381.90	382.00	385.70	367.50	369.10	370.05	374.99	7052933	26448.03	73969	2029581	28.78
JINDRILL	EQ	18-Nov-2021	135.35	139.80	139.80	134.00	134.55	134.50	136.97	59169	81.04	2161	23969	40.51
JINDWORLD	EQ	18-Nov-2021	164.55	166.45	169.95	160.20	168.70	168.15	166.99	587074	980.33	15855	242805	41.36
JISLDVREQS	BE	18-Nov-2021	25.85	25.65	26.50	25.00	25.50	25.20	25.43	12494	3.18	87	-	-
JISLJALEQS	EQ	18-Nov-2021	42.45	43.40	43.40	40.35	40.35	40.60	40.98	4092666	1677.29	8061	2578062	62.99
JITFINFRA	BE	18-Nov-2021	196.10	202.00	205.90	190.00	193.50	197.75	198.86	78508	156.12	621	-	-
JKCEMENT	EQ	18-Nov-2021	3560.70	3550.00	3593.00	3422.30	3534.45	3513.55	3505.04	147818	5181.07	15991	63053	42.66
JKIL	EQ	18-Nov-2021	177.40	179.00	179.00	170.30	173.00	174.10	173.71	154098	267.68	9064	64949	42.15
JKLAKSHMI	EQ	18-Nov-2021	639.85	640.00	640.95	624.50	635.00	635.75	632.64	88948	562.72	13554	44886	50.46
JKPAPER	EQ	18-Nov-2021	220.75	221.45	222.70	213.50	218.10	216.40	216.81	436701	946.79	10262	155689	35.65
JKTYRE	EQ	18-Nov-2021	138.40	139.45	139.45	136.30	137.55	137.70	137.83	681060	938.68	7622	254674	37.39
JMA	EQ	18-Nov-2021	70.90	71.80	71.80	67.70	68.50	69.10	68.92	33038	22.77	1350	17892	54.16
JMCPROJECT	EQ	18-Nov-2021	101.10	101.10	102.40	98.60	101.10	101.60	100.54	62077	62.41	1735	27391	44.12
JMFINANCIL	EQ	18-Nov-2021	81.20	82.00	82.45	78.70	79.50	79.35	79.68	1208765	963.11	8198	662703	54.82
JMTAUTOLTD	BZ	18-Nov-2021	2.75	2.80	2.80	2.65	2.75	2.65	2.74	123464	3.38	319	-	-
JOCIL	EQ	18-Nov-2021	210.30	214.00	214.00	204.00	205.00	206.20	206.37	22869	47.19	734	13889	60.73
JPASSOCIAT	EQ	18-Nov-2021	8.40	8.35	8.50	8.15	8.25	8.20	8.24	5456895	449.81	5344	3475537	63.69
JPINFRATEC	EQ	18-Nov-2021	1.95	2.00	2.00	1.90	2.00	1.95	1.95	2055291	40.16	8841	1294588	62.99
JPOLYINVST	BE	18-Nov-2021	318.80	334.70	334.70	334.70	334.70	334.70	334.70	5279	17.67	82	-	-
JPPOWER	EQ	18-Nov-2021	4.40	4.40	4.50	4.30	4.35	4.35	4.36	21239618	925.43	25368	12277264	57.80
JSL	EQ	18-Nov-2021	183.75	183.80	184.70	171.35	175.90	175.25	176.64	1498721	2647.38	25189	551693	36.81
JSLHISAR	EQ	18-Nov-2021	335.60	334.45	338.70	314.65	316.00	318.60	324.38	316237	1025.81	15186	183643	58.07
JSWENERGY	BE	18-Nov-2021	310.80	310.00	314.90	295.30	295.30	295.30	296.81	1172709	3480.72	9737	-	-
JSWHL	EQ	18-Nov-2021	4491.05	4520.00	4520.00	4425.40	4440.00	4448.75	4470.81	197	8.81	76	150	76.14
JSWISPL	EQ	18-Nov-2021	29.40	29.50	30.85	28.00	30.00	29.90	29.40	2020241	593.90	6751	1016501	50.32
JSWSTEEL	EQ	18-Nov-2021	662.35	663.00	666.90	643.00	651.40	650.55	654.21	4010171	26234.91	60391	1355743	33.81
JTEKTINDIA	EQ	18-Nov-2021	100.60	99.25	102.00	97.90	98.85	99.10	99.69	167672	167.15	3762	51885	30.94
JUBLFOOD	EQ	18-Nov-2021	3922.25	3924.95	3949.90	3738.00	3802.00	3815.80	3793.72	809903	30725.48	59676	190842	23.56
JUBLINDS	EQ	18-Nov-2021	530.00	538.00	539.00	506.20	507.00	510.20	517.18	31247	161.60	2054	16552	52.97
JUBLINGREA	EQ	18-Nov-2021	615.50	616.00	619.80	585.00	591.50	592.85	598.15	950901	5687.85	34716	464100	48.81
JUBLPHARMA	EQ	18-Nov-2021	611.05	611.05	615.00	596.00	611.40	610.80	607.01	118634	720.12	6407	66035	55.66
JUMPNET	EQ	18-Nov-2021	7.80	7.90	8.00	7.65	7.70	7.75	7.86	1596830	125.45	1166	930792	58.29
JUNIORBEES	EQ	18-Nov-2021	464.27	403.90	524.60	403.90	457.40	457.67	458.26	97412	446.40	6975	70891	72.77
JUSTDIAL	EQ	18-Nov-2021	746.85	750.10	754.80	711.00	712.50	714.80	725.38	511438	3709.87	23361	201897	39.48
JYOTHYLAB	EQ	18-Nov-2021	155.00	155.00	155.60	151.20	152.00	151.85	152.44	289212	440.87	5202	206564	71.42
JYOTISTRUC	BZ	18-Nov-2021	17.85	18.70	18.70	17.00	17.00	17.00	17.34	237103	41.11	278	-	-
KABRAEXTRU	EQ	18-Nov-2021	242.25	252.00	276.00	248.65	256.00	256.40	266.39	1171140	3119.85	46553	301455	25.74
KAJARIACER	EQ	18-Nov-2021	1175.25	1180.00	1180.00	1135.00	1168.00	1170.40	1162.66	200477	2330.87	12353	116224	57.97
KAKATCEM	EQ	18-Nov-2021	230.75	230.70	232.85	224.50	225.00	225.95	228.14	11276	25.73	675	6172	54.74
KALPATPOWR	EQ	18-Nov-2021	419.40	430.00	430.00	406.00	406.55	408.30	418.41	308793	1292.03	12549	100512	32.55
KALYANIFRG	BE	18-Nov-2021	199.00	199.00	202.85	189.05	191.00	192.70	192.27	1839	3.54	46	-	-
KALYANKJIL	EQ	18-Nov-2021	74.60	74.95	75.00	72.05	72.90	72.85	73.13	1065707	779.38	12067	516189	48.44
KAMATHOTEL	EQ	18-Nov-2021	59.60	60.45	60.45	56.50	57.30	57.65	57.81	49241	28.47	799	37411	75.98
KAMDHENU	EQ	18-Nov-2021	235.55	235.60	237.45	224.00	229.80	230.00	228.54	53956	123.31	2033	32173	59.63
KANANIIND	EQ	18-Nov-2021	8.30	8.40	8.40	8.00	8.05	8.10	8.12	18269	1.48	86	10293	56.34
KANORICHEM	EQ	18-Nov-2021	170.90	167.00	172.70	166.00	168.00	166.30	167.66	10683	17.91	226	9135	85.51
KANPRPLA	EQ	18-Nov-2021	139.40	143.00	143.00	136.25	138.50	138.50	139.07	34482	47.95	963	25724	74.60
KANSAINER	EQ	18-Nov-2021	615.35	624.75	629.65	588.25	590.00	590.90	608.53	496427	3020.90	13919	327259	65.92
KAPSTON	EQ	18-Nov-2021	87.50	89.90	90.00	85.60	90.00	89.55	88.88	1792	1.59	83	1329	74.16
KARDA	EQ	18-Nov-2021	17.40	18.25	18.25	16.55	17.10	17.05	17.02	11781890	2004.93	8877	6066897	51.49
KARMAENG	EQ	18-Nov-2021	21.90	22.90	22.95	21.05	22.00	21.90	22.20	29621	6.58	261	16099	54.35
KARURVYSYA	EQ	18-Nov-2021	54.95	54.50	55.60	51.45	53.20	52.80	53.04	6406335	3397.93	23191	2312797	36.10
KAVVERITEL	BE	18-Nov-2021	7.80	7.45	7.45	7.45	7.45	7.45	7.45	8476	0.63	59	-	-
KAYA	EQ	18-Nov-2021	492.65	492.65	512.00	483.85	486.00	486.20	495.76	29113	144.33	2344	8160	28.03
KCP	EQ	18-Nov-2021	136.00	137.05	137.50	131.10	133.15	133.00	133.22	126717	168.81	2522	81302	64.16
KCPSUGIND	EQ	18-Nov-2021	21.25	21.75	21.75	20.65	21.10	21.20	21.10	118780	25.07	708	66444	55.94
KDDL	EQ	18-Nov-2021	702.95	705.00	705.00	641.15	660.00	662.25	670.93	108998	731.30	17387	35692	32.75
KEC	EQ	18-Nov-2021	486.10	492.70	493.30	477.30	487.00	485.60	483.84	170823	826.51	7600	49067	28.72
KECL	BE	18-Nov-2021	23.20	23.20	23.90	22.05	23.50	23.05	22.62	97672	22.09	452	-	-
KEERTI	EQ	18-Nov-2021	18.95	19.00	19.40	18.10	18.10	18.55	18.67	12189	2.28	113	7515	61.65
KEI	EQ	18-Nov-2021	1024.00	1030.20	1054.00	1021.85	1035.00	1036.40	1033.64	254257	2628.09	15107	64983	25.56
KELLTONTEC	EQ	18-Nov-2021	48.40	48.60	49.10	47.15	48.70	48.25	48.04	478887	230.07	5602	267878	55.94
KENNAMET	EQ	18-Nov-2021	1537.70	1545.20	1559.90	1515.15	1525.70	1521.80	1533.32	6043	92.66	1245	3292	54.48
KERNEX	BE	18-Nov-2021	94.50	90.20	94.50	89.80	89.80	89.80	90.33	8821	7.97	68	-	-
KESORAMIND	EQ	18-Nov-2021	62.75	63.00	63.50	61.00	61.40	61.20	61.63	248166	152.94	3026	116638	47.00
KEYFINSERV	EQ	18-Nov-2021	93.00	92.50	93.90	88.10	91.80	90.90	91.34	4852	4.43	231	2857	58.88
KHADIM	EQ	18-Nov-2021	282.55	282.55	284.00	270.15	271.05	271.55	276.33	36236	100.13	1447	21097	58.22
KHAICHEM	EQ	18-Nov-2021	64.10	65.45	65.45	62.20	63.40	63.90	63.77	74223	47.33	2595	33162	44.68
KHAITANLTD	BE	18-Nov-2021	33.35	34.40	35.00	31.80	33.50	33.50	32.98	2831	0.93	40	-	-
KHANDSE	EQ	18-Nov-2021	17.40	16.20	17.95	16.15	17.90	17.75	17.57	2847	0.50	45	1356	47.63
KHFM	SM	18-Nov-2021	68.25	71.65	71.65	71.65	71.65	71.65	71.65	18000	12.90	6	18000	100.00
KICL	EQ	18-Nov-2021	2002.65	2002.00	2023.45	1978.00	1980.00	1980.45	1993.20	257	5.12	88	199	77.43
KILITCH	EQ	18-Nov-2021	165.50	161.75	168.10	157.25	157.25	157.45	158.90	24064	38.24	408	19249	79.99
KILPP	E1	18-Nov-2021	33.75	33.15	34.40	32.75	32.80	32.90	33.29	40310	13.42	435	31740	78.74
KIMS	EQ	18-Nov-2021	1230.25	1240.00	1269.85	1230.00	1262.00	1257.75	1258.99	380220	4786.95	17985	249248	65.55
KINGFA	EQ	18-Nov-2021	948.65	950.00	957.95	933.85	941.90	943.75	941.52	2848	26.81	289	1898	66.64
KIOCL	EQ	18-Nov-2021	255.05	248.25	257.05	247.50	252.20	252.30	251.50	62341	156.79	3167	33010	52.95
KIRIINDUS	EQ	18-Nov-2021	484.00	486.00	487.00	468.65	476.05	477.75	478.16	98869	472.75	4428	51615	52.21
KIRLFER	EQ	18-Nov-2021	221.70	218.40	223.55	209.90	210.00	212.70	216.30	140968	304.92	5682	91625	65.00
KIRLOSBROS	BE	18-Nov-2021	375.80	375.80	381.90	365.00	370.00	369.00	368.66	7947	29.30	343	-	-
KIRLOSENG	EQ	18-Nov-2021	196.40	197.25	197.25	190.10	190.65	191.05	192.46	54742	105.35	2126	33307	60.84
KIRLOSIND	EQ	18-Nov-2021	1514.00	1492.65	1531.65	1473.00	1490.00	1501.70	1499.34	2782	41.71	741	1840	66.14
KITEX	EQ	18-Nov-2021	179.20	182.70	186.50	168.85	171.70	171.05	178.31	1332521	2376.03	21733	689675	51.76
KKCL	EQ	18-Nov-2021	1137.35	1137.00	1146.90	1075.85	1080.00	1090.40	1109.68	37005	410.64	4288	21315	57.60
KKVAPOW	SM	18-Nov-2021	893.55	938.20	938.20	938.20	938.20	938.20	938.20	312	2.93	1	312	100.00
KMSUGAR	EQ	18-Nov-2021	24.95	25.40	25.80	24.45	25.25	25.35	25.01	275678	68.94	1210	148674	53.93
KNRCON	EQ	18-Nov-2021	291.70	288.15	291.65	284.00	288.10	287.05	286.68	362818	1040.14	12630	170118	46.89
KOKUYOCMLN	EQ	18-Nov-2021	66.30	67.00	67.00	65.25	66.05	66.25	66.17	134605	89.06	1615	87813	65.24
KOLTEPATIL	EQ	18-Nov-2021	315.90	317.50	320.85	301.20	306.05	306.20	308.20	434469	1339.04	14961	159626	36.74
KOPRAN	EQ	18-Nov-2021	240.70	239.90	241.65	228.70	234.00	235.00	233.28	321480	749.95	4088	179721	55.90
KOTAKBANK	EQ	18-Nov-2021	2053.10	2050.00	2062.45	2008.90	2025.00	2024.45	2031.42	2793199	56741.52	84499	1825752	65.36
KOTAKBKETF	EQ	18-Nov-2021	384.37	395.90	395.90	377.38	383.00	382.95	383.18	304759	1167.79	1170	199267	65.39
KOTAKGOLD	EQ	18-Nov-2021	42.84	42.86	43.25	42.76	42.94	42.94	42.93	706285	303.18	993	576578	81.64
KOTAKIT	EQ	18-Nov-2021	37.19	37.19	37.49	36.30	36.70	36.63	36.67	12359	4.53	236	10688	86.48
KOTAKNIFTY	EQ	18-Nov-2021	188.91	189.98	190.09	186.60	187.18	187.57	187.36	219675	411.59	498	21751	9.90
KOTAKNV20	EQ	18-Nov-2021	98.16	99.30	99.30	96.21	97.49	97.48	97.61	10042	9.80	270	5825	58.01
KOTAKPSUBK	EQ	18-Nov-2021	277.03	279.99	281.00	274.05	276.00	276.95	276.04	33303	91.93	555	12525	37.61
KOTARISUG	EQ	18-Nov-2021	32.90	33.35	33.45	32.30	32.90	32.45	32.77	180439	59.13	2067	60574	33.57
KOTHARIPET	EQ	18-Nov-2021	54.40	55.35	55.35	52.50	54.40	54.25	53.67	146637	78.69	2230	99536	67.88
KOTHARIPRO	EQ	18-Nov-2021	94.10	96.80	96.80	91.00	92.40	91.35	92.76	6392	5.93	158	4544	71.09
KOTYARK	SM	18-Nov-2021	73.60	88.00	88.30	88.00	88.30	88.30	88.20	74000	65.27	36	68000	91.89
KOVAI	EQ	18-Nov-2021	1779.45	1799.00	1799.00	1701.55	1739.00	1726.35	1739.06	4783	83.18	1256	2232	46.67
KPIGLOBAL	EQ	18-Nov-2021	206.40	206.00	213.00	201.35	209.35	209.90	208.28	66096	137.66	2992	36359	55.01
KPITTECH	EQ	18-Nov-2021	466.40	474.00	489.35	442.75	452.75	449.45	464.11	3089988	14341.08	108254	1203431	38.95
KPRMILL	EQ	18-Nov-2021	508.85	509.00	514.65	491.65	494.10	492.45	495.97	380083	1885.09	12431	280602	73.83
KRBL	EQ	18-Nov-2021	249.80	251.35	254.50	241.75	242.00	242.85	245.91	522757	1285.53	9082	223338	42.72
KREBSBIO	EQ	18-Nov-2021	173.15	175.70	175.70	161.00	161.00	163.85	168.56	32579	54.91	1950	13115	40.26
KRIDHANINF	EQ	18-Nov-2021	4.75	4.75	4.90	4.55	4.70	4.60	4.63	93456	4.33	213	57947	62.00
KRISHANA	EQ	18-Nov-2021	163.55	166.90	166.90	162.05	166.50	165.45	163.89	1775	2.91	77	1121	63.15
KRITI	EQ	18-Nov-2021	123.90	130.50	130.80	118.90	120.30	122.50	122.13	40179	49.07	1249	25857	64.35
KRSNAA	EQ	18-Nov-2021	660.35	672.00	672.00	648.05	650.00	649.40	657.58	146902	966.00	3449	114600	78.01
KSB	EQ	18-Nov-2021	1226.75	1232.80	1246.30	1203.70	1222.00	1225.25	1219.99	20853	254.40	2679	11838	56.77
KSCL	EQ	18-Nov-2021	513.45	515.50	519.00	505.55	509.00	507.35	508.90	70743	360.01	4856	33003	46.65
KSL	EQ	18-Nov-2021	358.45	360.25	360.25	350.10	352.00	352.30	353.25	24143	85.29	1711	12011	49.75
KSOLVES	SM	18-Nov-2021	312.45	310.05	317.00	307.30	317.00	317.00	311.97	12000	37.44	26	9600	80.00
KTKBANK	EQ	18-Nov-2021	74.65	74.65	75.25	71.10	72.40	72.35	72.76	3550161	2583.06	14764	1000336	28.18
KUANTUM	EQ	18-Nov-2021	81.80	83.00	84.40	80.70	84.10	83.10	82.70	39101	32.34	781	24226	61.96
L&TFH	EQ	18-Nov-2021	82.60	82.60	83.15	80.95	81.60	81.55	81.74	6082266	4971.83	24804	2077121	34.15
L&TFINANCE	N7	18-Nov-2021	1044.00	1060.99	1060.99	1060.99	1060.99	1060.99	1060.99	10	0.11	1	10	100.00
L&TFINANCE	N8	18-Nov-2021	1068.95	1048.97	1060.94	1048.97	1060.94	1060.94	1049.37	150	1.57	2	145	96.67
L&TFINANCE	NA	18-Nov-2021	1263.80	1221.01	1261.70	1075.40	1260.80	1260.80	1220.99	1188	14.51	16	719	60.52
L&TFINANCE	NE	18-Nov-2021	1074.00	1065.55	1065.55	1013.65	1065.55	1065.55	1050.02	1005	10.55	5	1004	99.90
L&TFINANCE	NG	18-Nov-2021	1199.00	1199.00	1199.00	1195.00	1195.00	1195.80	1195.80	10	0.12	2	10	100.00
L&TFINANCE	NQ	18-Nov-2021	1060.00	1060.00	1060.00	1050.00	1059.99	1059.99	1053.55	1166	12.28	32	377	32.33
L&TFINANCE	Y1	18-Nov-2021	1180.00	1178.00	1178.00	1178.00	1178.00	1178.00	1178.00	270	3.18	4	270	100.00
L&TFINANCE	Y5	18-Nov-2021	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	18	0.20	2	18	100.00
L&TFINANCE	Y9	18-Nov-2021	1130.00	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	4	0.05	1	4	100.00
LAGNAM	EQ	18-Nov-2021	50.10	49.50	51.75	47.00	51.40	49.15	49.12	27365	13.44	358	13393	48.94
LAKPRE	BZ	18-Nov-2021	4.85	5.05	5.05	4.90	4.95	4.95	5.03	1453	0.07	14	-	-
LALPATHLAB	EQ	18-Nov-2021	3651.85	3652.05	3671.00	3552.05	3591.00	3604.05	3606.20	106013	3823.04	11732	49753	46.93
LAMBODHARA	EQ	18-Nov-2021	88.90	89.80	89.80	85.25	88.10	87.80	87.54	14117	12.36	229	7098	50.28
LAOPALA	EQ	18-Nov-2021	335.85	337.00	340.00	319.35	323.00	322.40	327.78	176616	578.91	12696	57559	32.59
LASA	EQ	18-Nov-2021	62.65	62.65	63.35	60.80	60.80	61.15	61.62	108393	66.79	1911	78787	72.69
LAURUSLABS	EQ	18-Nov-2021	484.00	486.50	486.50	471.00	482.90	482.05	478.83	1582591	7577.85	33797	713593	45.09
LAXMICOT	EQ	18-Nov-2021	24.30	25.05	25.10	23.10	23.10	23.10	23.52	83421	19.62	337	69205	82.96
LAXMIMACH	EQ	18-Nov-2021	9379.75	9350.00	9496.10	9109.80	9144.00	9169.80	9222.98	8128	749.64	3159	3864	47.54
LCCINFOTEC	EQ	18-Nov-2021	1.90	1.95	1.95	1.85	1.95	1.95	1.93	298541	5.76	395	158655	53.14
LEMONTREE	EQ	18-Nov-2021	55.35	55.65	56.00	53.80	55.05	55.15	54.88	3314089	1818.92	17562	794008	23.96
LFIC	EQ	18-Nov-2021	142.15	147.90	156.35	147.90	156.35	156.35	155.39	61669	95.83	781	28996	47.02
LGBBROSLTD	EQ	18-Nov-2021	516.80	521.50	521.50	505.00	508.00	509.55	510.74	111490	569.43	6859	61290	54.97
LGBFORGE	EQ	18-Nov-2021	6.95	6.85	7.10	6.80	6.80	6.90	6.90	97832	6.75	234	60057	61.39
LIBAS	EQ	18-Nov-2021	44.95	45.00	45.80	39.65	40.80	41.90	43.55	1423376	619.95	6697	880690	61.87
LIBERTSHOE	EQ	18-Nov-2021	165.55	166.45	167.40	159.80	162.00	161.90	163.07	110426	180.07	3914	53200	48.18
LICHSGFIN	EQ	18-Nov-2021	409.85	409.30	412.55	403.50	405.10	405.80	407.64	1569199	6396.74	28488	481306	30.67
LICNETFGSC	EQ	18-Nov-2021	23.08	23.70	23.70	22.91	23.03	22.95	23.02	8030	1.85	156	5334	66.43
LICNETFN50	EQ	18-Nov-2021	190.39	192.95	193.49	187.52	191.97	192.24	191.84	999	1.92	151	793	79.38
LICNETFSEN	EQ	18-Nov-2021	648.97	655.00	655.00	636.20	636.20	637.05	646.82	131	0.85	67	94	71.76
LICNFNHGP	EQ	18-Nov-2021	180.00	184.00	184.97	180.25	181.89	181.89	182.40	564	1.03	52	347	61.52
LIKHITHA	EQ	18-Nov-2021	356.40	356.40	357.85	340.00	342.00	341.35	346.16	86231	298.50	5709	44061	51.10
LINCOLN	EQ	18-Nov-2021	332.90	334.40	335.95	320.10	321.80	322.10	327.81	113404	371.75	9383	67810	59.80
LINCPEN	EQ	18-Nov-2021	245.40	246.00	248.90	237.20	238.60	238.75	240.64	16929	40.74	1607	7585	44.80
LINDEINDIA	EQ	18-Nov-2021	2460.35	2460.35	2548.60	2417.30	2505.00	2518.35	2484.99	115571	2871.93	14901	30137	26.08
LIQUIDBEES	EQ	18-Nov-2021	1000.01	1002.30	1002.30	998.30	1000.01	1000.00	1000.01	2605158	26051.73	6720	2231768	85.67
LIQUIDETF	EQ	18-Nov-2021	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	8740	87.40	34	6999	80.08
LODHA	EQ	18-Nov-2021	1428.80	1398.00	1400.00	1349.00	1386.70	1376.65	1366.17	574023	7842.12	24169	428238	74.60
LOKESHMACH	EQ	18-Nov-2021	58.00	58.95	58.95	53.50	53.85	53.85	54.87	137440	75.42	1468	86484	62.92
LOTUSEYE	EQ	18-Nov-2021	45.70	45.00	47.00	45.00	46.80	46.65	46.06	13712	6.32	148	12209	89.04
LOVABLE	EQ	18-Nov-2021	149.55	149.40	151.40	141.35	143.95	143.75	145.55	263782	383.94	9692	117990	44.73
LPDC	EQ	18-Nov-2021	5.15	5.10	5.25	4.95	5.05	5.10	5.11	76546	3.91	388	60392	78.90
LSIL	EQ	18-Nov-2021	9.10	9.55	9.55	8.90	9.55	9.50	9.40	23544254	2213.51	28515	10574888	44.91
LT	EQ	18-Nov-2021	1952.90	1952.90	1954.00	1893.00	1896.00	1897.00	1910.76	1883794	35994.74	108392	1101265	58.46
LTI	EQ	18-Nov-2021	7397.05	7399.00	7411.80	7121.20	7164.00	7147.65	7204.67	310851	22395.79	44327	105221	33.85
LTTS	EQ	18-Nov-2021	5675.50	5725.00	5820.80	5480.00	5604.70	5617.60	5651.78	644212	36409.42	59997	119252	18.51
LUMAXIND	EQ	18-Nov-2021	1456.55	1480.00	1499.00	1460.05	1495.00	1483.05	1483.45	19876	294.85	3793	11925	60.00
LUMAXTECH	EQ	18-Nov-2021	149.00	149.50	149.50	135.60	143.00	142.75	144.23	114860	165.66	3895	58694	51.10
LUPIN	EQ	18-Nov-2021	910.15	907.00	907.00	891.00	898.00	898.70	899.57	1054094	9482.29	30143	405772	38.49
LUXIND	EQ	18-Nov-2021	4546.10	4530.15	4584.85	4340.75	4429.00	4413.55	4433.10	126720	5617.62	24566	33661	26.56
LXCHEM	EQ	18-Nov-2021	437.60	442.50	447.35	430.00	432.20	432.05	436.05	643780	2807.18	24778	312805	48.59
LYKALABS	EQ	18-Nov-2021	120.40	119.80	125.80	114.40	116.90	116.70	117.83	1023369	1205.88	7028	539552	52.72
LYPSAGEMS	EQ	18-Nov-2021	4.90	4.80	5.10	4.70	4.75	4.75	4.86	48027	2.34	114	32819	68.33
M&M	EQ	18-Nov-2021	954.45	955.00	955.00	918.20	921.00	923.70	932.31	3463426	32289.81	101796	1382234	39.91
M&MFIN	EQ	18-Nov-2021	179.10	179.00	181.25	175.25	175.80	175.70	177.51	2850897	5060.65	18867	904495	31.73
M&MFIN	N2	18-Nov-2021	1095.25	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	1	50	100.00
M14RG	MF	18-Nov-2021	15.65	15.67	15.70	15.67	15.70	15.69	15.70	7600	1.19	3	7600	100.00
MAANALU	EQ	18-Nov-2021	125.90	125.55	127.00	123.00	126.90	125.80	125.62	16919	21.25	489	12149	71.81
MACPOWER	EQ	18-Nov-2021	215.50	226.00	226.00	202.00	206.95	207.00	208.24	14048	29.25	457	8897	63.33
MADHAV	EQ	18-Nov-2021	53.30	53.65	53.65	52.00	52.55	52.50	52.64	12278	6.46	181	5962	48.56
MADHUCON	EQ	18-Nov-2021	5.30	5.40	5.40	5.10	5.15	5.20	5.21	56430	2.94	161	43914	77.82
MADRASFERT	EQ	18-Nov-2021	28.25	28.10	28.40	27.80	27.80	27.90	28.02	60810	17.04	486	46423	76.34
MAESGETF	EQ	18-Nov-2021	30.54	31.38	31.38	30.18	30.29	30.22	30.22	243352	73.54	104	240476	98.82
MAFANG	EQ	18-Nov-2021	59.44	67.90	67.90	58.65	59.29	59.07	59.04	139248	82.22	2218	118767	85.29
MAFSETF	EQ	18-Nov-2021	18.68	19.10	19.10	18.52	18.62	18.58	18.61	61974	11.53	329	56493	91.16
MAGADSUGAR	EQ	18-Nov-2021	273.30	273.30	276.45	252.00	259.90	258.10	261.28	28725	75.05	1045	13875	48.30
MAGNUM	EQ	18-Nov-2021	7.20	7.45	7.55	7.05	7.40	7.40	7.34	73437	5.39	173	55551	75.64
MAHABANK	EQ	18-Nov-2021	20.15	20.15	20.35	19.70	19.85	19.80	19.98	3867429	772.76	7670	2000036	51.71
MAHAPEXLTD	BE	18-Nov-2021	87.10	87.20	88.85	86.00	88.00	88.00	87.14	2558	2.23	31	-	-
MAHASTEEL	EQ	18-Nov-2021	86.95	86.75	87.70	85.60	86.45	86.25	86.03	8111	6.98	193	5949	73.34
MAHEPC	EQ	18-Nov-2021	129.05	129.05	130.00	126.00	128.50	128.65	127.85	32607	41.69	897	17226	52.83
MAHESHWARI	EQ	18-Nov-2021	94.30	94.10	95.00	93.00	93.00	93.15	93.87	32870	30.86	424	22113	67.27
MAHINDCIE	EQ	18-Nov-2021	288.35	289.00	290.90	275.10	278.25	279.15	280.39	576856	1617.43	14075	210841	36.55
MAHLIFE	EQ	18-Nov-2021	258.95	261.40	261.40	252.50	255.00	255.05	254.77	72475	184.65	3269	47821	65.98
MAHLOG	EQ	18-Nov-2021	764.85	770.80	778.90	735.00	737.15	743.45	755.20	83539	630.88	8295	38622	46.23
MAHSCOOTER	EQ	18-Nov-2021	4378.75	4389.55	4391.95	4335.10	4353.00	4347.55	4356.05	2999	130.64	600	2036	67.89
MAHSEAMLES	EQ	18-Nov-2021	504.40	504.00	520.00	495.50	515.90	514.50	509.20	199811	1017.43	8981	92238	46.16
MAITHANALL	EQ	18-Nov-2021	984.75	989.00	1005.45	948.00	953.00	956.00	969.55	112818	1093.83	7241	58404	51.77
MALUPAPER	EQ	18-Nov-2021	34.25	34.10	34.45	33.00	33.00	33.40	33.69	16241	5.47	326	11270	69.39
MAN50ETF	EQ	18-Nov-2021	184.98	186.99	210.00	182.25	183.17	183.26	184.68	3436	6.35	143	2589	75.35
MANAKALUCO	EQ	18-Nov-2021	17.20	18.00	18.00	16.70	16.75	16.85	17.12	55039	9.42	387	45200	82.12
MANAKCOAT	EQ	18-Nov-2021	20.35	20.65	23.10	20.05	21.25	21.20	21.36	400971	85.64	1042	136292	33.99
MANAKSIA	EQ	18-Nov-2021	65.05	64.50	66.20	62.40	63.80	64.05	64.51	83050	53.57	2228	37706	45.40
MANAKSTEEL	EQ	18-Nov-2021	32.20	32.80	32.80	31.25	31.45	31.40	31.67	32747	10.37	334	29290	89.44
MANALIPETC	EQ	18-Nov-2021	122.85	120.60	123.95	116.80	119.00	119.85	119.87	439296	526.56	5355	274860	62.57
MANAPPURAM	EQ	18-Nov-2021	189.85	190.80	191.35	183.85	184.05	184.25	186.63	3341517	6236.21	23745	666741	19.95
MANAV	SM	18-Nov-2021	8.10	8.05	8.05	8.05	8.05	8.05	8.05	4000	0.32	1	4000	100.00
MANGALAM	EQ	18-Nov-2021	131.30	131.70	132.45	127.50	128.75	128.05	128.63	33952	43.67	1145	19079	56.19
MANGCHEFER	EQ	18-Nov-2021	66.10	66.30	67.75	65.20	67.00	67.40	67.10	273158	183.29	2894	182953	66.98
MANGLMCEM	EQ	18-Nov-2021	393.35	397.70	401.75	386.10	390.25	390.15	395.47	64592	255.44	7075	21392	33.12
MANGTIMBER	EQ	18-Nov-2021	16.95	17.25	17.30	16.30	16.70	16.55	16.73	4608	0.77	33	1357	29.45
MANINDS	EQ	18-Nov-2021	102.35	103.40	104.90	101.90	102.40	102.40	103.31	163143	168.54	4036	79204	48.55
MANINFRA	EQ	18-Nov-2021	104.50	105.00	105.30	97.20	99.60	99.20	100.03	1752677	1753.23	22551	733430	41.85
MANORG	EQ	18-Nov-2021	1031.95	1048.95	1050.00	975.00	1005.50	1004.30	1008.35	35659	359.57	3661	19723	55.31
MANUGRAPH	EQ	18-Nov-2021	16.00	16.70	16.80	16.20	16.80	16.80	16.71	118051	19.73	411	89689	75.97
MANXT50	EQ	18-Nov-2021	443.30	443.20	443.27	434.00	435.00	436.14	439.58	2972	13.06	108	2951	99.29
MARALOVER	EQ	18-Nov-2021	80.60	80.10	80.85	77.80	79.40	79.35	79.26	19530	15.48	267	12814	65.61
MARATHON	EQ	18-Nov-2021	85.75	88.60	88.60	82.10	83.60	82.85	83.67	27559	23.06	433	15297	55.51
MARICO	EQ	18-Nov-2021	551.75	551.65	551.65	536.65	541.90	541.80	541.26	1977932	10705.80	49008	1031951	52.17
MARINE	EQ	18-Nov-2021	29.95	29.95	31.00	29.10	30.75	30.15	29.70	425371	126.33	2792	176809	41.57
MARKSANS	EQ	18-Nov-2021	59.10	59.60	59.60	56.50	56.70	57.00	57.37	1569926	900.71	10355	666334	42.44
MARSHALL	SM	18-Nov-2021	33.00	37.30	38.90	35.50	35.90	36.20	37.07	60000	22.24	20	39000	65.00
MARUTI	EQ	18-Nov-2021	8274.75	8234.00	8368.00	8001.10	8099.75	8117.15	8181.17	1337493	109422.57	144331	324076	24.23
MASFIN	EQ	18-Nov-2021	755.35	750.00	770.00	720.30	730.55	729.85	744.39	30074	223.87	3873	14819	49.28
MASKINVEST	BE	18-Nov-2021	36.60	36.50	36.50	36.50	36.50	36.50	36.50	3	0.00	3	-	-
MASPTOP50	EQ	18-Nov-2021	29.98	30.39	30.39	29.80	30.05	29.93	29.94	48190	14.43	415	40936	84.95
MASTEK	EQ	18-Nov-2021	2885.00	2890.00	2912.90	2708.75	2715.00	2719.70	2748.96	155698	4280.07	16515	85460	54.89
MATRIMONY	EQ	18-Nov-2021	983.05	996.30	996.30	960.00	975.10	979.75	975.96	17244	168.29	3080	8082	46.87
MAWANASUG	EQ	18-Nov-2021	82.50	82.60	82.75	80.45	82.00	81.90	81.51	67007	54.62	476	51356	76.64
MAXHEALTH	EQ	18-Nov-2021	367.70	371.50	371.50	348.15	356.60	357.40	357.67	1255669	4491.18	52707	701664	55.88
MAXIND	EQ	18-Nov-2021	75.75	76.00	76.00	75.00	75.30	75.35	75.41	121408	91.55	569	83571	68.83
MAXVIL	EQ	18-Nov-2021	134.45	136.35	137.40	128.10	133.40	131.95	132.23	218053	288.33	6677	130380	59.79
MAYURUNIQ	EQ	18-Nov-2021	477.95	484.90	484.90	467.75	479.00	473.80	472.98	27125	128.30	2177	14690	54.16
MAZDA	EQ	18-Nov-2021	623.45	632.70	633.00	608.35	629.00	621.15	620.44	5665	35.15	345	4291	75.75
MAZDOCK	EQ	18-Nov-2021	287.95	288.70	293.00	278.75	290.60	289.40	286.30	845302	2420.07	15958	318048	37.63
MBAPL	EQ	18-Nov-2021	178.00	176.25	181.05	172.85	180.55	180.55	177.30	8734	15.49	234	6577	75.30
MBECL	BE	18-Nov-2021	6.85	6.95	7.00	6.70	6.80	6.80	6.88	45645	3.14	71	-	-
MBLINFRA	EQ	18-Nov-2021	21.25	21.30	21.65	20.40	20.80	20.75	21.09	121378	25.60	1333	83834	69.07
MCDHOLDING	BE	18-Nov-2021	159.00	166.95	166.95	163.00	166.95	166.95	166.86	109402	182.54	1001	-	-
MCDOWELL-N	EQ	18-Nov-2021	928.35	933.00	951.00	900.30	917.00	920.05	925.72	3476119	32179.22	87514	898949	25.86
MCL	EQ	18-Nov-2021	32.85	32.85	33.45	32.00	32.40	32.15	32.33	31855	10.30	464	22996	72.19
MCLEODRUSS	EQ	18-Nov-2021	30.00	30.00	30.30	28.80	29.10	29.25	29.26	697270	204.02	1488	505777	72.54
MCX	EQ	18-Nov-2021	1871.90	1869.05	1880.85	1789.10	1812.30	1812.05	1824.82	519962	9488.38	28635	116176	22.34
MEDICAMEQ	EQ	18-Nov-2021	651.55	651.60	659.80	612.40	622.15	622.50	623.63	6097	38.02	596	3851	63.16
MEGASOFT	BE	18-Nov-2021	27.65	29.00	29.00	26.30	29.00	29.00	28.56	1859841	531.12	2629	-	-
MELSTAR	BZ	18-Nov-2021	5.30	5.05	5.05	5.05	5.05	5.05	5.05	38	0.00	4	-	-
MENONBE	EQ	18-Nov-2021	86.70	86.70	87.70	83.00	84.60	84.25	84.75	190679	161.61	9098	100287	52.59
MEP	BE	18-Nov-2021	22.50	22.20	22.80	21.75	22.00	22.00	22.17	85279	18.91	201	-	-
MERCATOR	EQ	18-Nov-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	314296	4.24	69	314296	100.00
METALFORGE	BZ	18-Nov-2021	5.00	5.00	5.10	4.80	5.05	5.05	4.91	11422	0.56	69	-	-
METROPOLIS	EQ	18-Nov-2021	3247.60	3241.20	3250.00	3117.10	3145.00	3146.80	3164.77	347872	11009.35	25579	197279	56.71
MFL	EQ	18-Nov-2021	753.50	741.00	775.00	725.00	732.40	730.75	742.85	53422	396.85	3396	36630	68.57
MFSL	EQ	18-Nov-2021	948.60	946.95	957.00	937.10	950.00	949.90	949.57	603082	5726.70	15693	384579	63.77
MGEL	BE	18-Nov-2021	95.10	96.00	99.00	93.35	95.70	95.90	96.02	38097	36.58	152	-	-
MGL	EQ	18-Nov-2021	999.95	998.00	1005.00	959.00	963.00	963.70	970.91	624685	6065.11	24938	257879	41.28
MHHL	SM	18-Nov-2021	25.35	23.55	24.85	23.55	23.55	23.55	23.92	18000	4.31	6	15000	83.33
MHRIL	EQ	18-Nov-2021	240.40	242.00	242.20	235.25	237.00	236.50	237.94	169044	402.22	5269	86509	51.18
MIDHANI	EQ	18-Nov-2021	193.35	193.35	195.15	190.35	194.55	194.25	192.91	268671	518.30	7345	139276	51.84
MINDACORP	EQ	18-Nov-2021	169.20	169.65	170.30	161.10	165.40	163.75	164.00	582293	954.93	11542	255410	43.86
MINDAIND	EQ	18-Nov-2021	915.70	917.30	917.95	871.20	885.00	878.50	890.93	198937	1772.40	17778	75836	38.12
MINDSPACE	RR	18-Nov-2021	326.94	327.00	334.00	325.00	326.10	326.55	327.79	32152	105.39	1448	24989	77.72
MINDTECK	EQ	18-Nov-2021	102.50	107.00	107.00	98.35	99.00	99.60	100.82	51683	52.11	2691	24424	47.26
MINDTREE	EQ	18-Nov-2021	4988.95	5010.00	5060.00	4810.00	4819.15	4839.40	4926.27	1213381	59774.38	89885	344261	28.37
MIRCELECTR	EQ	18-Nov-2021	23.80	24.20	24.85	22.65	23.50	23.30	23.20	1779622	412.88	3008	973964	54.73
MIRZAINT	EQ	18-Nov-2021	86.00	88.00	90.40	83.75	84.75	85.20	87.10	2262885	1970.86	26963	738353	32.63
MITCON	SM	18-Nov-2021	55.65	50.80	53.00	50.10	50.30	50.30	52.05	18000	9.37	9	14000	77.78
MITTAL	EQ	18-Nov-2021	10.55	10.90	10.90	10.00	10.40	10.25	10.17	44075	4.48	253	35486	80.51
MKPL	SM	18-Nov-2021	135.15	128.40	128.40	128.40	128.40	128.40	128.40	4000	5.14	2	4000	100.00
MMFL	EQ	18-Nov-2021	871.25	875.00	875.00	836.30	845.00	843.85	850.21	11833	100.61	1609	8188	69.20
MMP	EQ	18-Nov-2021	153.55	157.90	157.90	150.45	151.35	151.10	152.13	13895	21.14	342	9807	70.58
MMTC	EQ	18-Nov-2021	41.25	41.45	41.45	40.00	40.35	40.25	40.70	1055854	429.77	5431	435823	41.28
MODIRUBBER	BE	18-Nov-2021	79.40	80.35	81.10	77.30	80.00	80.00	78.57	2054	1.61	71	-	-
MODISNME	EQ	18-Nov-2021	70.30	70.50	71.30	69.00	69.70	69.40	70.22	44430	31.20	1178	27152	61.11
MOGSEC	EQ	18-Nov-2021	49.15	53.90	53.90	49.09	49.25	49.25	49.21	2364	1.16	50	676	28.60
MOHITIND	EQ	18-Nov-2021	11.20	10.80	11.45	10.75	11.30	11.15	11.08	12814	1.42	149	9096	70.98
MOHOTAIND	EQ	18-Nov-2021	8.00	7.90	8.00	7.60	7.70	7.65	7.71	34859	2.69	149	30578	87.72
MOIL	EQ	18-Nov-2021	173.90	174.00	174.60	171.60	172.35	172.75	172.65	347392	599.78	5087	176264	50.74
MOKSH	EQ	18-Nov-2021	37.80	37.70	37.90	37.50	37.80	37.65	37.72	491027	185.22	543	243782	49.65
MOL	EQ	18-Nov-2021	91.30	92.35	92.95	90.30	90.85	91.05	91.87	819959	753.32	7004	527565	64.34
MOLDTECH	EQ	18-Nov-2021	77.20	81.05	81.05	81.05	81.05	81.05	81.05	28846	23.38	129	28846	100.00
MOLDTKPAC	EQ	18-Nov-2021	719.20	727.00	727.00	700.00	713.55	708.70	708.97	28889	204.82	3667	15694	54.33
MOLDTKPAC	W1	18-Nov-2021	568.05	568.05	579.50	540.00	560.00	560.00	555.50	104	0.58	11	104	100.00
MOM100	EQ	18-Nov-2021	33.66	33.89	33.89	33.10	33.58	33.45	33.33	131908	43.97	1891	83275	63.13
MOM50	EQ	18-Nov-2021	177.68	179.49	179.49	175.00	176.52	176.52	176.29	7302	12.87	105	7176	98.27
MON100	EQ	18-Nov-2021	119.42	121.90	121.90	118.01	119.41	118.74	119.35	499244	595.86	4272	389149	77.95
MONTECARLO	EQ	18-Nov-2021	600.35	609.70	624.00	586.35	604.00	605.50	606.34	226908	1375.83	11160	72122	31.78
MORARJEE	EQ	18-Nov-2021	17.70	17.60	18.30	17.10	17.10	17.15	17.46	6877	1.20	81	4267	62.05
MOREPENLAB	EQ	18-Nov-2021	48.95	49.20	49.35	47.35	47.65	47.65	47.94	1154478	553.46	7464	665758	57.67
MOTHERSUMI	EQ	18-Nov-2021	244.30	244.30	244.35	236.05	237.75	237.65	239.48	6882529	16482.50	73882	2541591	36.93
MOTILALOFS	EQ	18-Nov-2021	920.10	924.90	933.00	906.20	930.00	923.80	920.93	357733	3294.46	12845	217345	60.76
MOTOGENFIN	EQ	18-Nov-2021	23.90	24.10	24.30	23.10	24.00	23.95	23.83	7900	1.88	106	5770	73.04
MPHASIS	EQ	18-Nov-2021	3442.65	3460.00	3471.25	3315.75	3324.00	3339.15	3389.92	516894	17522.30	37931	250973	48.55
MPSLTD	EQ	18-Nov-2021	711.30	713.70	717.50	703.15	706.05	708.55	710.06	13414	95.25	1354	8157	60.81
MRF	EQ	18-Nov-2021	79374.15	79600.00	79665.95	77299.00	77500.00	77464.75	77972.37	10930	8522.38	6404	4808	43.99
MRO-TEK	EQ	18-Nov-2021	46.20	44.25	48.50	43.90	48.45	46.75	45.10	27058	12.20	194	22217	82.11
MRPL	EQ	18-Nov-2021	47.25	47.50	47.70	46.30	46.45	46.55	46.94	635119	298.13	3966	269608	42.45
MSPL	EQ	18-Nov-2021	9.70	9.90	9.90	9.30	9.50	9.50	9.63	455356	43.85	706	390598	85.78
MSTCLTD	EQ	18-Nov-2021	363.05	366.00	368.00	348.10	353.40	352.40	354.92	594509	2110.01	12977	264243	44.45
MTARTECH	EQ	18-Nov-2021	1881.55	1894.00	1959.35	1882.45	1886.85	1892.75	1912.04	168669	3225.01	18812	45611	27.04
MTEDUCARE	EQ	18-Nov-2021	7.95	8.10	8.10	7.80	7.90	7.95	7.91	42757	3.38	224	32498	76.01
MTNL	EQ	18-Nov-2021	18.00	18.15	20.70	17.70	18.70	18.75	19.57	8569347	1676.81	12369	2207777	25.76
MUKANDLTD	EQ	18-Nov-2021	126.70	126.55	128.70	120.40	121.10	121.95	122.54	55239	67.69	656	44016	79.68
MUKTAARTS	EQ	18-Nov-2021	45.45	45.45	45.80	42.95	43.00	43.20	44.25	7622	3.37	192	4924	64.60
MUNJALAU	EQ	18-Nov-2021	56.05	56.45	56.45	55.00	55.05	55.25	55.43	110843	61.44	1610	62534	56.42
MUNJALSHOW	EQ	18-Nov-2021	130.60	130.60	131.95	128.00	128.35	128.90	129.30	19099	24.70	692	12225	64.01
MURUDCERA	EQ	18-Nov-2021	25.65	25.95	25.95	25.00	25.30	25.20	25.26	53097	13.41	472	38576	72.65
MUTHOOTCAP	EQ	18-Nov-2021	390.60	388.00	391.50	386.00	386.20	387.80	388.37	11185	43.44	525	8594	76.84
MUTHOOTFIN	EQ	18-Nov-2021	1639.20	1645.75	1648.15	1593.80	1598.70	1603.00	1615.38	700570	11316.86	33184	249619	35.63
NABARD	N2	18-Nov-2021	1254.90	1261.99	1262.00	1259.90	1259.90	1259.90	1261.74	182	2.30	5	155	85.16
NACLIND	EQ	18-Nov-2021	68.15	68.45	68.45	64.70	66.80	66.85	66.53	98410	65.47	1233	65662	66.72
NAGAFERT	EQ	18-Nov-2021	8.20	8.20	8.35	7.80	7.90	7.85	7.92	1278351	101.31	2109	911068	71.27
NAGREEKEXP	EQ	18-Nov-2021	36.15	36.00	36.00	34.35	35.45	35.35	34.73	16087	5.59	173	11478	71.35
NAHARCAP	EQ	18-Nov-2021	323.30	320.70	327.95	312.00	316.40	315.00	317.92	7817	24.85	331	4361	55.79
NAHARINDUS	EQ	18-Nov-2021	121.35	122.90	122.95	115.30	115.30	115.40	116.46	104507	121.71	1498	83489	79.89
NAHARPOLY	EQ	18-Nov-2021	252.60	257.40	257.50	244.40	246.00	246.75	248.38	28384	70.50	1398	17736	62.49
NAHARSPING	BE	18-Nov-2021	534.60	544.40	544.40	515.10	524.00	521.00	523.32	28736	150.38	983	-	-
NAM-INDIA	EQ	18-Nov-2021	419.20	420.00	421.40	400.95	401.00	403.35	408.07	456060	1861.06	9704	136235	29.87
NATCOPHARM	EQ	18-Nov-2021	821.35	825.00	825.50	811.60	816.80	815.05	815.52	218406	1781.15	7171	174884	80.07
NATHBIOGEN	EQ	18-Nov-2021	285.35	285.35	287.75	275.65	280.85	279.30	280.79	47026	132.04	1119	40033	85.13
NATIONALUM	EQ	18-Nov-2021	98.75	98.95	99.65	93.20	95.35	94.75	96.69	19825027	19169.66	67462	7003745	35.33
NAUKRI	EQ	18-Nov-2021	6545.00	6597.00	6696.00	6371.00	6461.00	6485.90	6516.84	471710	30740.57	65714	143237	30.37
NAVINFLUOR	EQ	18-Nov-2021	3572.35	3574.90	3596.60	3521.75	3534.00	3551.45	3555.58	131796	4686.11	12962	65214	49.48
NAVKARCORP	EQ	18-Nov-2021	40.65	40.50	41.35	39.70	40.75	40.70	40.70	496019	201.87	3295	257046	51.82
NAVNETEDUL	EQ	18-Nov-2021	110.20	112.45	112.45	106.10	107.00	107.45	108.23	183799	198.93	4651	71208	38.74
NAZARA	BE	18-Nov-2021	2305.50	2305.50	2330.00	2200.00	2288.00	2277.55	2263.45	40678	920.73	4576	-	-
NBCC	EQ	18-Nov-2021	45.10	45.25	45.50	43.50	43.70	43.75	44.12	4156367	1833.95	16932	2069500	49.79
NBIFIN	EQ	18-Nov-2021	2265.05	2266.15	2293.70	2201.05	2264.00	2222.90	2237.31	502	11.23	113	361	71.91
NBVENTURES	EQ	18-Nov-2021	118.25	118.60	120.75	116.00	117.50	117.30	118.14	213691	252.44	5837	130958	61.28
NCC	EQ	18-Nov-2021	78.75	79.00	79.50	77.15	77.60	77.50	78.02	3371199	2630.31	19440	918976	27.26
NCLIND	EQ	18-Nov-2021	223.05	224.35	225.55	218.00	221.40	220.65	220.51	136215	300.37	3987	72089	52.92
NCPSESDL24	EQ	18-Nov-2021	106.97	106.96	106.96	106.89	106.90	106.90	106.90	1434	1.53	17	1422	99.16
NDGL	EQ	18-Nov-2021	1212.75	1224.00	1227.55	1162.00	1170.20	1185.10	1182.69	140	1.66	36	101	72.14
NDL	EQ	18-Nov-2021	88.10	91.50	91.50	84.00	84.85	85.05	86.31	57486	49.62	868	38493	66.96
NDRAUTO	EQ	18-Nov-2021	360.90	366.00	376.50	355.00	376.50	371.80	365.45	16682	60.96	361	5383	32.27
NDTV	EQ	18-Nov-2021	82.45	82.00	84.10	80.55	83.60	83.20	82.25	55253	45.45	721	33071	59.85
NECCLTD	EQ	18-Nov-2021	18.85	18.95	19.10	18.05	18.35	18.25	18.73	80312	15.04	310	57116	71.12
NECLIFE	EQ	18-Nov-2021	25.00	25.00	25.25	24.00	24.35	24.40	24.38	319868	77.99	1612	226435	70.79
NELCAST	EQ	18-Nov-2021	79.15	78.80	80.40	77.00	77.35	77.40	78.03	70857	55.29	2668	43674	61.64
NELCO	BE	18-Nov-2021	753.95	728.00	748.90	716.30	727.00	730.30	724.75	63467	459.98	2543	-	-
NEOGEN	EQ	18-Nov-2021	1352.90	1360.00	1365.00	1321.00	1352.00	1349.00	1344.33	44425	597.22	6650	21041	47.36
NESCO	EQ	18-Nov-2021	630.30	625.00	639.40	607.25	622.00	621.60	623.22	60730	378.48	5630	28396	46.76
NESTLEIND	EQ	18-Nov-2021	19477.05	19400.00	19488.80	19280.05	19388.15	19405.50	19408.85	41607	8075.44	12266	26449	63.57
NETF	EQ	18-Nov-2021	186.47	189.99	189.99	182.95	184.77	184.54	184.62	9850	18.19	214	8032	81.54
NETFCONSUM	EQ	18-Nov-2021	80.69	81.00	81.11	79.08	79.82	79.61	79.82	14720	11.75	291	13093	88.95
NETFDIVOPP	EQ	18-Nov-2021	46.47	47.40	47.44	45.08	45.70	45.71	45.86	1334	0.61	86	825	61.84
NETFGILT5Y	EQ	18-Nov-2021	49.19	49.22	49.25	49.15	49.24	49.21	49.22	2443	1.20	22	2137	87.47
NETFIT	EQ	18-Nov-2021	37.41	37.60	37.66	36.70	36.81	36.86	36.96	673336	248.85	4474	433081	64.32
NETFLTGILT	EQ	18-Nov-2021	22.73	23.41	23.41	22.72	22.79	22.79	22.83	13181	3.01	81	11285	85.62
NETFMID150	EQ	18-Nov-2021	120.86	121.86	121.86	118.50	118.99	119.00	119.26	2758250	3289.57	2157	2537209	91.99
NETFNIF100	EQ	18-Nov-2021	188.27	189.99	189.99	185.95	186.78	186.20	186.73	5888	10.99	183	4884	82.95
NETFNV20	EQ	18-Nov-2021	99.69	98.01	100.49	97.85	98.13	98.21	98.24	4671	4.59	196	3548	75.96
NETFPHARMA	EQ	18-Nov-2021	13.70	13.79	13.85	13.48	13.58	13.54	13.57	683348	92.73	1761	451414	66.06
NETFSDL26	EQ	18-Nov-2021	106.06	106.26	106.31	106.20	106.29	106.29	106.27	457	0.49	13	266	58.21
NETWORK18	EQ	18-Nov-2021	83.70	84.00	85.10	78.00	79.90	79.50	80.44	2727153	2193.65	12943	1141789	41.87
NEULANDLAB	EQ	18-Nov-2021	1687.70	1662.00	1703.00	1662.00	1665.00	1690.05	1687.22	49518	835.48	6387	25458	51.41
NEWGEN	EQ	18-Nov-2021	607.40	607.40	617.70	590.10	596.55	594.75	602.24	69425	418.11	5095	36180	52.11
NEXTMEDIA	EQ	18-Nov-2021	5.45	5.50	5.85	5.20	5.85	5.65	5.60	55505	3.11	162	43582	78.52
NFL	EQ	18-Nov-2021	52.70	52.95	53.25	50.10	50.90	50.75	51.43	712906	366.62	6815	313703	44.00
NGIL	BE	18-Nov-2021	103.80	106.00	108.95	106.00	108.95	108.95	108.93	28218	30.74	82	-	-
NH	EQ	18-Nov-2021	585.45	593.75	626.70	580.00	585.00	589.95	604.23	2092346	12642.55	66624	302945	14.48
NHAI	N1	18-Nov-2021	1017.87	1018.80	1018.80	1016.01	1017.50	1017.50	1016.86	2283	23.21	18	1291	56.55
NHAI	N2	18-Nov-2021	1184.50	1184.50	1189.90	1184.41	1185.05	1185.10	1187.45	1280	15.20	19	1174	91.72
NHAI	N6	18-Nov-2021	1306.25	1314.00	1314.00	1314.00	1314.00	1314.00	1314.00	10	0.13	1	10	100.00
NHAI	N8	18-Nov-2021	1136.11	1139.05	1139.05	1139.05	1139.05	1139.05	1139.05	20	0.23	2	20	100.00
NHAI	N9	18-Nov-2021	1234.93	1234.85	1234.85	1234.85	1234.85	1234.85	1234.85	150	1.85	1	150	100.00
NHAI	NA	18-Nov-2021	1245.65	1244.30	1248.50	1244.30	1248.50	1248.50	1245.96	1050	13.08	12	852	81.14
NHAI	ND	18-Nov-2021	1224.00	1223.00	1223.00	1223.00	1223.00	1223.00	1223.00	1	0.01	1	1	100.00
NHAI	NE	18-Nov-2021	1215.00	1215.00	1217.55	1215.00	1217.55	1217.55	1216.49	326	3.97	5	326	100.00
NHBTF2014	N6	18-Nov-2021	7381.60	7499.00	7499.00	7380.00	7380.00	7380.00	7407.70	114	8.44	21	109	95.61
NHIT	IV	18-Nov-2021	101.25	102.00	102.00	101.99	101.99	101.99	102.00	400000	407.98	2	400000	100.00
NHPC	EQ	18-Nov-2021	33.15	33.25	33.55	32.05	32.55	32.60	32.52	11326550	3683.62	32224	5078075	44.83
NHPC	N2	18-Nov-2021	1524.00	1274.00	1275.00	1274.00	1275.00	1275.00	1274.50	2	0.03	2	1	50.00
NIACL	EQ	18-Nov-2021	155.20	155.25	156.20	150.90	151.50	152.20	153.07	219801	336.44	5694	146990	66.87
NIBL	EQ	18-Nov-2021	22.55	23.00	23.00	22.00	22.20	22.25	22.36	12749	2.85	151	7749	60.78
NIDAN	ST	18-Nov-2021	101.05	96.00	96.00	96.00	96.00	96.00	96.00	7000	6.72	6	7000	100.00
NIFTYBEES	EQ	18-Nov-2021	193.53	197.44	197.44	191.33	191.99	192.14	192.12	1517958	2916.34	28664	1088237	71.69
NIITLTD	EQ	18-Nov-2021	431.15	431.10	435.00	406.20	411.55	409.75	419.00	1028032	4307.48	40857	386734	37.62
NILAINFRA	BE	18-Nov-2021	5.80	5.80	5.85	5.55	5.60	5.60	5.64	237106	13.37	336	-	-
NILASPACES	EQ	18-Nov-2021	1.75	1.75	1.75	1.70	1.75	1.70	1.72	280994	4.83	354	235279	83.73
NILKAMAL	EQ	18-Nov-2021	2350.55	2330.30	2350.55	2310.00	2322.00	2315.35	2320.12	3667	85.08	1072	1626	44.34
NIPPOBATRY	EQ	18-Nov-2021	435.35	430.00	435.00	425.50	433.95	433.40	430.62	4369	18.81	557	2475	56.65
NIRAJ	EQ	18-Nov-2021	34.40	35.65	35.65	34.10	34.90	34.75	34.90	7751	2.71	148	4578	59.06
NITCO	EQ	18-Nov-2021	23.80	23.70	23.85	23.35	23.40	23.45	23.60	17975	4.24	247	12996	72.30
NITINFIRE	BZ	18-Nov-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.45	178659	2.58	98	-	-
NITINSPIN	EQ	18-Nov-2021	270.25	275.00	275.00	256.75	259.40	259.05	261.12	265005	691.97	5988	175867	66.36
NITIRAJ	EQ	18-Nov-2021	47.75	48.15	48.90	48.00	48.10	48.10	48.21	372	0.18	29	230	61.83
NKIND	EQ	18-Nov-2021	36.00	37.35	37.35	34.20	35.80	34.40	34.57	3789	1.31	35	2373	62.63
NLCINDIA	EQ	18-Nov-2021	66.50	66.50	66.85	62.85	64.00	63.75	64.37	3772104	2428.11	28699	1542275	40.89
NMDC	EQ	18-Nov-2021	138.20	138.25	139.25	135.30	135.85	135.80	136.80	8122655	11111.91	49118	3640512	44.82
NOCIL	EQ	18-Nov-2021	251.65	252.30	252.90	243.00	247.60	247.95	247.30	863552	2135.60	18966	376065	43.55
NOIDATOLL	EQ	18-Nov-2021	6.90	6.90	7.00	6.85	6.90	6.90	6.90	45370	3.13	182	35397	78.02
NOVARTIND	EQ	18-Nov-2021	788.95	790.00	809.40	781.00	786.00	789.05	794.06	17795	141.30	2650	8010	45.01
NPBET	EQ	18-Nov-2021	197.50	200.00	200.00	194.95	196.99	196.99	196.36	2586	5.08	54	1492	57.70
NPST	SM	18-Nov-2021	68.05	63.40	65.55	63.35	65.55	65.55	64.10	4800	3.08	3	3200	66.67
NRAIL	EQ	18-Nov-2021	255.35	258.95	259.85	249.80	252.95	252.70	252.86	23897	60.43	1336	12441	52.06
NRBBEARING	EQ	18-Nov-2021	155.85	155.80	158.00	146.40	146.40	148.90	151.85	1380516	2096.33	26299	552512	40.02
NSIL	EQ	18-Nov-2021	1688.95	1693.00	1697.90	1640.00	1640.00	1641.65	1668.01	959	16.00	167	908	94.68
NTL	EQ	18-Nov-2021	2.20	2.30	2.30	2.10	2.25	2.20	2.27	218008	4.96	392	185455	85.07
NTPC	EQ	18-Nov-2021	136.45	136.60	137.60	134.75	134.90	135.30	136.05	9942974	13527.25	62062	5583941	56.16
NTPC	N6	18-Nov-2021	1475.00	1479.00	1479.00	1475.00	1475.00	1475.00	1477.00	2	0.03	2	1	50.00
NTPC	N7	18-Nov-2021	13.99	14.00	14.00	13.91	13.99	13.96	13.98	16700	2.33	59	16219	97.12
NTPC	N8	18-Nov-2021	1515.00	1213.00	1213.00	1212.00	1212.00	1212.00	1212.15	65	0.79	3	65	100.00
NTPC	NA	18-Nov-2021	1480.00	1480.00	1480.00	1275.00	1275.00	1275.00	1283.20	25	0.32	2	25	100.00
NTPC	NB	18-Nov-2021	1094.01	1094.21	1094.42	1094.11	1094.42	1094.42	1094.31	391	4.28	4	391	100.00
NTPC	ND	18-Nov-2021	1290.00	1290.00	1300.00	1290.00	1298.99	1298.99	1298.30	270	3.51	15	270	100.00
NUCLEUS	EQ	18-Nov-2021	591.10	594.00	595.55	586.00	590.10	590.20	590.09	67954	400.99	5089	40126	59.05
NURECA	EQ	18-Nov-2021	1528.50	1562.00	1562.00	1448.00	1470.05	1476.40	1484.38	19447	288.67	4929	10420	53.58
NUVOCO	EQ	18-Nov-2021	532.00	535.00	540.35	508.20	515.00	514.45	519.11	704762	3658.52	14363	581274	82.48
NXTDIG-RE	BE	18-Nov-2021	75.30	78.90	84.00	58.00	63.10	63.45	68.00	20214	13.75	265	-	-
NXTDIGITAL	EQ	18-Nov-2021	389.35	388.90	398.35	374.70	374.70	384.90	389.54	10263	39.98	857	6712	65.40
NYKAA	EQ	18-Nov-2021	2123.05	2110.00	2178.00	2090.00	2111.00	2125.25	2138.88	1993152	42631.10	113058	662382	33.23
OAL	EQ	18-Nov-2021	783.95	800.00	800.00	765.00	767.95	767.55	772.26	8643	66.75	1242	5353	61.93
OBEROIRLTY	EQ	18-Nov-2021	957.35	960.00	968.00	911.30	922.15	921.50	931.81	991855	9242.25	34741	237011	23.90
OCCL	EQ	18-Nov-2021	1016.60	1029.75	1029.90	999.95	1010.00	1012.35	1011.83	14224	143.92	2290	9703	68.22
OFSS	EQ	18-Nov-2021	4476.35	4495.00	4500.00	4315.00	4360.65	4375.70	4383.46	123300	5404.80	12177	59826	48.52
OIL	EQ	18-Nov-2021	220.00	219.30	219.75	212.25	213.00	213.00	214.36	920702	1973.60	18310	386619	41.99
OILCOUNTUB	BE	18-Nov-2021	8.70	8.90	9.00	8.30	8.50	8.50	8.44	8909	0.75	88	-	-
OLECTRA	BE	18-Nov-2021	870.30	871.00	907.70	826.80	836.00	838.25	850.41	563973	4796.07	17651	-	-
OMAXAUTO	EQ	18-Nov-2021	43.80	43.65	45.45	42.30	44.80	44.40	44.11	51783	22.84	399	33728	65.13
OMAXE	EQ	18-Nov-2021	72.60	72.20	73.45	70.15	70.90	70.85	71.26	69292	49.38	858	49742	71.79
OMINFRAL	EQ	18-Nov-2021	33.60	33.95	34.00	32.75	33.50	33.05	33.15	84869	28.14	505	54437	64.14
OMKARCHEM	BE	18-Nov-2021	30.75	32.25	32.25	29.25	31.50	31.65	30.65	207055	63.46	766	-	-
ONELIFECAP	EQ	18-Nov-2021	18.35	18.35	19.25	17.50	19.20	18.50	18.98	2175970	413.04	8743	1495514	68.73
ONEPOINT	BE	18-Nov-2021	68.85	69.50	69.70	65.45	66.85	66.25	65.93	86955	57.33	231	-	-
ONGC	EQ	18-Nov-2021	157.40	157.00	157.00	153.70	154.45	154.30	154.78	18351511	28404.43	121942	11325211	61.71
ONMOBILE	EQ	18-Nov-2021	112.45	112.85	112.95	107.50	110.00	109.70	109.45	405648	443.99	7139	248780	61.33
ONWARDTEC	EQ	18-Nov-2021	247.15	266.00	266.00	240.35	243.50	245.75	252.76	115280	291.38	3807	62066	53.84
OPTIEMUS	EQ	18-Nov-2021	335.25	352.00	352.00	329.00	352.00	352.00	347.72	650292	2261.18	5944	421556	64.83
ORBTEXP	EQ	18-Nov-2021	73.05	72.60	75.80	70.75	72.20	72.50	72.28	12423	8.98	434	7017	56.48
ORCHPHARMA	BE	18-Nov-2021	405.85	409.40	410.00	395.20	407.50	404.50	404.04	4580	18.50	190	-	-
ORICONENT	EQ	18-Nov-2021	30.90	31.00	33.85	30.90	32.90	32.95	32.66	835692	272.98	2615	551803	66.03
ORIENTABRA	EQ	18-Nov-2021	26.80	27.30	27.30	25.60	26.35	26.25	26.41	88461	23.37	822	48706	55.06
ORIENTALTL	EQ	18-Nov-2021	8.90	8.95	10.20	8.95	9.25	9.35	9.56	431062	41.19	1539	208996	48.48
ORIENTBELL	EQ	18-Nov-2021	380.15	380.15	388.90	372.05	375.00	377.70	379.14	24894	94.38	2046	13451	54.03
ORIENTCEM	EQ	18-Nov-2021	166.10	166.20	166.90	159.20	161.00	161.10	162.95	468648	763.67	13354	238460	50.88
ORIENTELEC	EQ	18-Nov-2021	380.55	380.55	381.55	371.05	377.55	376.70	375.73	160310	602.33	8435	85702	53.46
ORIENTHOT	EQ	18-Nov-2021	39.35	39.00	39.75	38.00	38.10	38.25	38.52	145396	56.00	1751	80924	55.66
ORIENTLTD	EQ	18-Nov-2021	68.80	68.95	72.70	68.70	68.90	68.90	70.88	8701	6.17	199	5258	60.43
ORIENTPPR	EQ	18-Nov-2021	33.70	33.80	34.10	33.00	33.20	33.20	33.33	2350205	783.36	5900	630311	26.82
ORISSAMINE	EQ	18-Nov-2021	2589.20	2595.05	2617.00	2500.00	2525.00	2524.95	2544.91	7118	181.15	1874	4080	57.32
ORTEL	BZ	18-Nov-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	6745	0.09	12	-	-
ORTINLAB	EQ	18-Nov-2021	28.60	28.60	29.65	27.45	28.10	28.00	28.03	41176	11.54	464	24003	58.29
OSIAHYPER	SM	18-Nov-2021	190.00	185.00	185.00	185.00	185.00	185.00	185.00	800	1.48	2	800	100.00
OSWALAGRO	EQ	18-Nov-2021	22.90	24.00	24.00	24.00	24.00	24.00	24.00	395993	95.04	220	395993	100.00
PAEL	BZ	18-Nov-2021	7.30	7.65	7.65	7.05	7.65	7.60	7.35	4788	0.35	29	-	-
PAGEIND	EQ	18-Nov-2021	40966.05	41000.00	41000.00	40418.35	40425.05	40595.00	40732.28	19246	7839.33	7861	7293	37.89
PAISALO	EQ	18-Nov-2021	1009.45	1022.00	1022.00	972.10	980.00	993.25	1001.18	48464	485.21	3571	32373	66.80
PALASHSECU	EQ	18-Nov-2021	73.50	76.90	88.20	73.30	85.00	86.35	87.18	347595	303.03	4603	92213	26.53
PALREDTEC	EQ	18-Nov-2021	138.60	141.40	154.85	137.40	149.10	149.45	147.72	193612	286.00	7111	121098	62.55
PANACEABIO	EQ	18-Nov-2021	190.75	191.85	193.00	181.25	181.25	181.25	183.03	185680	339.85	3979	113716	61.24
PANACHE	EQ	18-Nov-2021	62.90	64.20	64.20	62.00	62.15	62.25	62.31	1669	1.04	38	1526	91.43
PANAMAPET	EQ	18-Nov-2021	275.55	278.30	278.30	271.05	273.00	273.45	274.13	112542	308.52	4489	63311	56.26
PANSARI	EQ	18-Nov-2021	113.90	119.55	119.55	119.55	119.55	119.55	119.55	501	0.60	9	500	99.80
PAR	EQ	18-Nov-2021	197.40	191.30	196.05	187.55	187.55	187.55	189.14	33378	63.13	710	23057	69.08
PARACABLES	EQ	18-Nov-2021	11.25	11.20	11.40	11.00	11.05	11.10	11.12	249516	27.74	771	186384	74.70
PARAGMILK	EQ	18-Nov-2021	143.00	142.95	144.45	138.00	141.65	141.15	140.57	521648	733.27	7715	215660	41.34
PARAS	EQ	18-Nov-2021	753.30	755.20	768.20	716.10	722.95	721.35	733.75	477613	3504.50	31643	218509	45.75
PARSVNATH	EQ	18-Nov-2021	17.60	17.90	17.90	16.65	16.80	16.85	17.05	542196	92.47	1676	308534	56.90
PARTYCRUS	SM	18-Nov-2021	27.30	28.65	28.65	28.65	28.65	28.65	28.65	4000	1.15	2	4000	100.00
PASHUPATI	SM	18-Nov-2021	80.70	82.00	82.00	82.00	82.00	82.00	82.00	1600	1.31	1	1600	100.00
PASUPTAC	EQ	18-Nov-2021	31.85	32.85	32.85	30.80	31.25	31.10	31.30	95968	30.04	572	75134	78.29
PATELENG	EQ	18-Nov-2021	23.40	23.45	23.90	22.40	23.50	23.35	23.11	1434633	331.49	3833	767461	53.50
PATINTLOG	EQ	18-Nov-2021	15.60	15.90	15.90	14.80	15.00	14.95	15.07	175494	26.45	612	135544	77.24
PATSPINLTD	EQ	18-Nov-2021	8.25	8.60	8.60	7.90	8.40	8.60	8.48	15655	1.33	60	14610	93.32
PAVNAIND	SM	18-Nov-2021	206.00	210.00	210.00	210.00	210.00	210.00	210.00	800	1.68	1	800	100.00
PAYTM	EQ	18-Nov-2021	2150.00	1950.00	1955.00	1560.00	1560.00	1560.80	1706.09	23955434	408701.13	1090130	10254669	42.81
PBAINFRA	EQ	18-Nov-2021	10.00	9.65	10.20	9.55	9.55	9.60	9.75	6426	0.63	135	5112	79.55
PCJEWELLER	EQ	18-Nov-2021	23.90	24.00	24.25	22.65	23.10	23.05	23.44	1995540	467.69	5950	1133116	56.78
PDMJEPAPER	EQ	18-Nov-2021	38.55	38.90	38.90	37.10	37.50	37.45	37.54	198750	74.61	1694	136707	68.78
PDSMFL	EQ	18-Nov-2021	1621.80	1659.00	1660.00	1482.65	1518.00	1508.60	1524.37	16752	255.36	2580	9378	55.98
PEARLPOLY	EQ	18-Nov-2021	14.85	15.25	15.25	14.15	14.50	14.45	14.49	24358	3.53	149	22628	92.90
PEL	EQ	18-Nov-2021	2573.00	2580.00	2618.00	2546.00	2555.00	2551.85	2575.68	464455	11962.86	32188	123193	26.52
PENIND	EQ	18-Nov-2021	29.15	29.65	29.65	28.10	28.25	28.25	28.50	427977	121.99	1921	257405	60.14
PENINLAND	EQ	18-Nov-2021	11.50	11.65	11.65	11.05	11.30	11.25	11.28	89519	10.10	200	79350	88.64
PERSISTENT	EQ	18-Nov-2021	4316.45	4348.00	4439.85	4105.40	4164.80	4161.45	4277.00	472096	20191.55	52894	119708	25.36
PETRONET	EQ	18-Nov-2021	228.05	226.70	228.50	224.70	225.00	225.35	225.97	2487858	5621.82	19688	1427494	57.38
PFC	EQ	18-Nov-2021	131.85	131.75	132.90	129.15	129.55	129.45	130.44	3110565	4057.38	22445	1335731	42.94
PFC	N3	18-Nov-2021	1275.01	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	89	1.14	2	89	100.00
PFC	N4	18-Nov-2021	1012.60	1012.05	1012.60	1012.01	1012.60	1012.60	1012.41	600	6.07	3	600	100.00
PFC	N5	18-Nov-2021	1181.81	1183.50	1183.50	1182.00	1182.00	1182.00	1182.24	124	1.47	4	124	100.00
PFC	N6	18-Nov-2021	1071.00	1074.55	1124.00	1070.00	1070.00	1070.53	1072.52	202	2.17	5	101	50.00
PFC	N8	18-Nov-2021	1392.00	1388.00	1390.00	1385.00	1385.00	1386.00	1387.82	1101	15.28	19	1101	100.00
PFIZER	EQ	18-Nov-2021	5060.45	5099.00	5099.00	5020.00	5079.75	5067.60	5053.52	18997	960.02	2977	6503	34.23
PFOCUS	EQ	18-Nov-2021	73.80	74.40	74.40	70.15	71.00	71.05	70.75	87520	61.92	692	56754	64.85
PFS	EQ	18-Nov-2021	19.30	19.50	19.65	18.95	19.25	19.25	19.20	1025534	196.93	2162	531695	51.85
PGEL	EQ	18-Nov-2021	521.80	515.00	528.70	503.00	512.05	516.55	513.98	62908	323.34	8790	21998	34.97
PGHH	EQ	18-Nov-2021	15042.00	15042.00	15530.55	15000.00	15100.00	15106.40	15214.36	23757	3614.48	7816	7486	31.51
PGHL	EQ	18-Nov-2021	5092.15	5071.00	5096.00	5000.00	5005.00	5008.20	5026.75	9177	461.30	2979	5870	63.96
PGIL	EQ	18-Nov-2021	373.15	377.15	390.00	365.50	371.00	373.00	380.41	75473	287.10	4403	34331	45.49
PGINVIT	IV	18-Nov-2021	120.39	120.50	120.76	120.10	120.10	120.13	120.31	877808	1056.07	7940	828133	94.34
PHILIPCARB	EQ	18-Nov-2021	230.20	231.40	233.00	224.85	230.05	230.05	228.91	1490007	3410.72	20073	947175	63.57
PHOENIXLTD	EQ	18-Nov-2021	1084.55	1093.90	1126.55	1070.10	1093.00	1081.75	1094.89	253762	2778.42	27963	57319	22.59
PIDILITIND	EQ	18-Nov-2021	2414.45	2429.10	2447.00	2375.60	2437.30	2439.60	2419.95	475469	11506.10	36888	234869	49.40
PIIND	EQ	18-Nov-2021	2897.20	2880.00	2905.70	2835.00	2892.00	2870.75	2870.10	202219	5803.88	17689	102566	50.72
PILANIINVS	EQ	18-Nov-2021	1940.15	1930.00	1955.00	1865.55	1890.00	1891.45	1924.55	15958	307.12	2030	1834	11.49
PILITA	EQ	18-Nov-2021	6.75	6.75	6.80	6.65	6.75	6.70	6.70	302820	20.30	820	213003	70.34
PIONDIST	EQ	18-Nov-2021	188.35	188.35	193.40	182.25	189.00	187.30	186.76	26835	50.12	471	18383	68.50
PIONEEREMB	EQ	18-Nov-2021	56.00	56.00	57.50	54.10	54.25	55.10	55.77	95335	53.17	1411	37691	39.54
PITTIENG	EQ	18-Nov-2021	203.35	203.35	206.10	194.80	203.50	204.30	198.86	177819	353.61	2991	92544	52.04
PKTEA	BE	18-Nov-2021	285.10	285.10	285.10	274.55	285.10	285.10	280.38	232	0.65	14	-	-
PLASTIBLEN	EQ	18-Nov-2021	241.35	239.05	245.95	239.00	243.90	240.50	241.11	9507	22.92	286	6055	63.69
PNB	EQ	18-Nov-2021	40.65	40.85	42.20	40.80	41.60	41.65	41.64	123654620	51486.91	132114	29088684	23.52
PNBGILTS	EQ	18-Nov-2021	66.55	66.50	66.95	65.85	66.35	66.20	66.27	126482	83.82	1619	80468	63.62
PNBHOUSING	EQ	18-Nov-2021	462.80	462.00	465.45	455.00	456.20	457.85	458.09	64184	294.02	2860	37112	57.82
PNC	EQ	18-Nov-2021	44.65	44.80	44.80	42.75	44.50	44.15	43.37	60815	26.37	402	47174	77.57
PNCINFRA	EQ	18-Nov-2021	318.35	315.05	317.30	301.30	304.80	303.50	306.61	1078696	3307.38	28964	693929	64.33
PODDARHOUS	EQ	18-Nov-2021	187.10	194.00	194.00	180.60	180.60	182.10	184.21	1324	2.44	80	941	71.07
PODDARMENT	EQ	18-Nov-2021	307.15	310.95	310.95	295.40	295.60	297.40	300.68	11653	35.04	436	7181	61.62
POKARNA	EQ	18-Nov-2021	623.45	623.45	643.00	609.20	620.05	616.20	620.79	44477	276.11	3039	26881	60.44
POLICYBZR	EQ	18-Nov-2021	1447.95	1440.00	1464.80	1302.55	1326.95	1332.35	1369.84	5505748	75419.69	206585	2493409	45.29
POLYCAB	EQ	18-Nov-2021	2502.05	2505.00	2508.80	2465.05	2486.00	2494.05	2489.86	235301	5858.66	18642	115369	49.03
POLYMED	EQ	18-Nov-2021	928.40	925.00	927.45	895.15	905.30	906.45	911.00	19978	182.00	2280	9580	47.95
POLYPLEX	EQ	18-Nov-2021	1688.95	1689.80	1728.45	1651.10	1680.00	1693.05	1689.28	184162	3111.00	19218	75253	40.86
PONNIERODE	EQ	18-Nov-2021	246.25	252.00	253.00	238.00	239.40	239.30	246.09	7178	17.66	277	4675	65.13
POONAWALLA	EQ	18-Nov-2021	206.85	206.85	207.15	196.55	196.55	196.55	198.88	7812436	15537.26	28095	3365624	43.08
POWERGRID	EQ	18-Nov-2021	191.05	191.85	194.45	191.05	192.00	192.50	192.66	8057200	15522.81	79224	2640059	32.77
POWERINDIA	EQ	18-Nov-2021	2629.45	2647.00	2648.00	2475.00	2550.00	2541.10	2544.36	37136	944.87	7552	15069	40.58
POWERMECH	EQ	18-Nov-2021	973.90	980.05	984.45	951.10	960.00	964.75	965.84	30691	296.43	3739	14619	47.63
PPAP	EQ	18-Nov-2021	248.25	250.35	252.90	244.20	248.00	247.10	247.20	21829	53.96	1430	13864	63.51
PPL	EQ	18-Nov-2021	162.00	164.45	164.45	156.85	159.20	158.95	159.52	65260	104.10	2441	34337	52.62
PRAENG	EQ	18-Nov-2021	17.95	17.95	18.65	17.50	17.95	17.85	18.07	104291	18.84	381	71028	68.11
PRAJIND	BE	18-Nov-2021	357.65	359.95	360.00	340.00	347.85	348.55	347.50	317571	1103.54	8636	-	-
PRAKASH	EQ	18-Nov-2021	66.95	66.95	69.40	65.90	67.65	68.35	67.49	997149	672.95	8579	418981	42.02
PRAKASHSTL	EQ	18-Nov-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	65570	2.59	88	65570	100.00
PRAXIS	BE	18-Nov-2021	39.20	39.20	40.45	37.25	39.00	38.60	38.40	59223	22.74	207	-	-
PRECAM	EQ	18-Nov-2021	116.25	123.00	127.30	116.25	120.50	120.90	122.57	2293997	2811.65	74997	746752	32.55
PRECOT	EQ	18-Nov-2021	301.00	315.50	315.50	290.00	303.00	304.50	296.08	17039	50.45	356	12786	75.04
PRECWIRE	EQ	18-Nov-2021	307.60	316.95	316.95	300.80	301.95	303.15	305.83	42549	130.13	2322	23687	55.67
PREMEXPLN	EQ	18-Nov-2021	242.50	245.00	250.00	234.00	243.10	238.30	239.32	36705	87.84	316	27350	74.51
PREMIER	EQ	18-Nov-2021	4.85	4.65	5.05	4.65	5.05	5.05	4.67	36905	1.72	99	36601	99.18
PREMIERPOL	EQ	18-Nov-2021	73.95	73.10	75.30	70.45	71.40	71.25	71.65	12111	8.68	319	7878	65.05
PRESSMN	EQ	18-Nov-2021	27.95	27.95	28.60	27.10	28.45	28.15	27.92	38687	10.80	453	29307	75.75
PRESTIGE	EQ	18-Nov-2021	466.25	468.50	472.15	452.85	466.00	466.75	463.88	824258	3823.54	23241	233074	28.28
PRICOLLTD	EQ	18-Nov-2021	121.30	124.60	124.60	117.00	122.50	122.85	121.72	2220360	2702.56	29677	656056	29.55
PRIMESECU	EQ	18-Nov-2021	113.80	116.90	116.90	108.50	109.45	109.10	110.10	34680	38.18	550	20375	58.75
PRINCEPIPE	EQ	18-Nov-2021	852.75	856.00	866.20	805.40	839.00	838.25	835.88	295408	2469.24	19433	128821	43.61
PRITI	SM	18-Nov-2021	68.70	72.10	72.10	70.00	70.50	70.25	71.44	80000	57.15	17	70400	88.00
PRITIKAUTO	EQ	18-Nov-2021	17.65	17.55	18.10	17.20	17.85	17.75	17.61	96196	16.94	307	68559	71.27
PRIVISCL	EQ	18-Nov-2021	1649.95	1640.00	1664.95	1599.95	1637.50	1632.45	1622.26	16381	265.74	5443	6509	39.74
PROINDIA	BE	18-Nov-2021	93.20	92.55	95.50	88.55	88.55	88.55	89.88	32688	29.38	951	-	-
PROZONINTU	EQ	18-Nov-2021	27.00	27.05	27.40	26.70	27.00	26.95	26.96	162462	43.80	1287	107661	66.27
PRSMJOHNSN	EQ	18-Nov-2021	131.10	131.20	132.15	126.70	128.35	128.45	129.53	180091	233.27	4772	86524	48.04
PSB	EQ	18-Nov-2021	17.25	17.10	17.40	16.80	17.20	17.00	17.06	508197	86.72	1758	306713	60.35
PSPPROJECT	EQ	18-Nov-2021	519.20	520.00	524.00	503.35	513.85	513.35	510.66	138604	707.79	6763	60183	43.42
PSUBNKBEES	EQ	18-Nov-2021	30.73	30.99	31.68	30.40	30.72	30.73	30.70	925581	284.12	3637	579798	62.64
PTC	EQ	18-Nov-2021	121.50	121.95	122.65	117.00	117.25	117.20	118.33	977079	1156.14	11017	437747	44.80
PTL	EQ	18-Nov-2021	50.15	50.25	50.85	50.10	50.10	50.35	50.48	53435	26.98	783	29863	55.89
PUNJABCHEM	EQ	18-Nov-2021	1525.10	1533.00	1548.25	1480.00	1480.00	1488.45	1508.48	9449	142.54	3176	4342	45.95
PUNJLLOYD	BZ	18-Nov-2021	1.95	1.95	2.00	1.90	2.00	2.00	1.99	544313	10.81	416	-	-
PURVA	EQ	18-Nov-2021	150.80	149.25	150.75	138.20	141.85	142.20	143.71	303479	436.14	11165	161638	53.26
PVP	EQ	18-Nov-2021	4.85	5.00	5.05	4.80	5.05	5.05	4.98	157260	7.84	326	129196	82.15
PVR	EQ	18-Nov-2021	1737.65	1740.00	1748.65	1662.55	1692.00	1694.95	1695.85	680803	11545.40	31644	182144	26.75
QGOLDHALF	EQ	18-Nov-2021	2112.95	2110.75	2119.05	2110.75	2116.00	2117.95	2117.54	610	12.92	75	494	80.98
QNIFTY	EQ	18-Nov-2021	1869.60	1868.95	1868.95	1848.95	1854.00	1854.00	1853.89	912	16.91	17	905	99.23
QUADPRO	SM	18-Nov-2021	14.75	14.80	15.15	14.80	15.10	15.10	15.09	54000	8.15	9	54000	100.00
QUESS	EQ	18-Nov-2021	943.55	953.00	953.00	901.50	904.90	910.10	921.71	267340	2464.10	11973	190649	71.31
QUICKHEAL	EQ	18-Nov-2021	226.70	227.85	227.85	221.15	222.50	221.90	223.20	98190	219.16	3273	51125	52.07
RADAAN	EQ	18-Nov-2021	1.40	1.40	1.40	1.35	1.40	1.35	1.38	94807	1.30	112	56517	59.61
RADICO	EQ	18-Nov-2021	1119.85	1125.00	1158.00	1115.35	1126.90	1127.55	1141.47	730512	8338.55	39961	298250	40.83
RADIOCITY	EQ	18-Nov-2021	24.00	23.95	24.05	23.60	23.60	23.75	23.80	189556	45.11	430	172729	91.12
RAILTEL	EQ	18-Nov-2021	123.35	123.75	124.10	120.20	121.20	121.20	121.48	893331	1085.25	10473	511576	57.27
RAIN	EQ	18-Nov-2021	207.70	208.70	209.70	202.05	203.40	202.90	204.53	1113732	2277.87	15554	435848	39.13
RAJESHEXPO	EQ	18-Nov-2021	741.25	736.00	736.00	708.20	723.15	719.30	722.24	426123	3077.65	18191	105876	24.85
RAJMET	EQ	18-Nov-2021	159.60	159.80	160.50	156.00	156.15	156.60	158.68	9994	15.86	160	9180	91.86
RAJRATAN	BE	18-Nov-2021	2274.30	2317.00	2317.00	2200.00	2240.00	2234.35	2233.17	4764	106.39	773	-	-
RAJSREESUG	EQ	18-Nov-2021	24.55	24.15	25.30	23.80	24.40	24.20	24.42	12029	2.94	202	9789	81.38
RAJTV	EQ	18-Nov-2021	35.35	35.75	35.80	34.15	34.15	34.60	34.88	2982	1.04	71	2213	74.21
RALLIS	EQ	18-Nov-2021	268.50	269.70	269.70	262.50	263.00	263.85	264.83	216370	573.02	4266	125205	57.87
RAMANEWS	EQ	18-Nov-2021	20.15	20.50	20.50	19.75	19.90	19.95	20.08	44563	8.95	369	27153	60.93
RAMASTEEL	EQ	18-Nov-2021	246.35	246.35	250.00	236.35	247.70	245.85	239.15	73143	174.92	792	19676	26.90
RAMCOCEM	EQ	18-Nov-2021	1021.90	1022.80	1026.10	997.80	1003.00	1005.15	1008.89	573042	5781.37	11599	415716	72.55
RAMCOIND	EQ	18-Nov-2021	273.35	273.50	274.00	264.25	267.85	267.05	268.60	78657	211.27	2429	54309	69.05
RAMCOSYS	EQ	18-Nov-2021	410.40	410.00	414.00	396.40	401.25	400.65	404.25	52513	212.28	3412	27385	52.15
RAMKY	EQ	18-Nov-2021	146.75	149.80	149.80	144.50	146.40	146.35	146.30	36085	52.79	503	25987	72.02
RANASUG	EQ	18-Nov-2021	25.00	25.00	25.40	24.20	24.55	24.55	24.69	593809	146.60	2027	414892	69.87
RANEENGINE	EQ	18-Nov-2021	271.05	270.50	270.50	266.00	266.10	269.60	267.76	2378	6.37	122	1784	75.02
RANEHOLDIN	EQ	18-Nov-2021	602.20	604.45	605.15	592.30	594.00	596.15	596.74	11746	70.09	1092	7156	60.92
RATNAMANI	EQ	18-Nov-2021	2170.35	2179.95	2180.00	2130.00	2130.00	2138.55	2148.48	8755	188.10	2163	5635	64.36
RAYMOND	EQ	18-Nov-2021	510.40	510.40	514.85	499.50	501.00	502.20	504.32	291716	1471.17	8774	124132	42.55
RBL	EQ	18-Nov-2021	807.70	814.00	818.55	785.25	797.00	790.65	797.28	5373	42.84	1019	2313	43.05
RBLBANK	EQ	18-Nov-2021	207.60	207.60	210.20	202.45	202.75	203.35	205.32	6377248	13093.58	44147	1083509	16.99
RCF	EQ	18-Nov-2021	77.95	77.90	78.25	74.85	75.90	75.90	76.27	1444692	1101.87	11976	492105	34.06
RCOM	EQ	18-Nov-2021	2.90	2.90	2.95	2.85	2.90	2.85	2.87	8105398	232.37	15234	5818108	71.78
RECLTD	EQ	18-Nov-2021	138.40	138.80	139.40	136.10	136.30	136.25	137.09	3520481	4826.31	24092	1635337	46.45
RECLTD	N1	18-Nov-2021	1022.00	1022.10	1022.10	1022.10	1022.10	1022.10	1022.10	150	1.53	1	150	100.00
RECLTD	N6	18-Nov-2021	1339.65	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	3	0.04	1	3	100.00
RECLTD	N8	18-Nov-2021	1063.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	46	0.49	1	46	100.00
RECLTD	N9	18-Nov-2021	1225.08	1233.00	1235.00	1231.00	1235.00	1235.00	1233.97	680	8.39	8	680	100.00
RECLTD	NH	18-Nov-2021	1260.00	1258.00	1258.00	1258.00	1258.00	1258.00	1258.00	67	0.84	1	67	100.00
RECLTD	NI	18-Nov-2021	1194.15	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	20	0.24	1	20	100.00
REDINGTON	EQ	18-Nov-2021	150.20	150.50	151.00	144.10	144.35	144.65	145.86	3074061	4483.88	53849	1683927	54.78
REFEX	EQ	18-Nov-2021	128.35	127.50	131.00	126.10	126.35	127.25	128.56	70967	91.23	3607	25568	36.03
RELAXO	EQ	18-Nov-2021	1362.55	1369.00	1370.15	1322.20	1332.80	1332.05	1338.16	144375	1931.97	17277	76669	53.10
RELCAPITAL	BE	18-Nov-2021	18.05	18.05	18.35	17.15	17.15	17.15	17.29	927299	160.31	3187	-	-
RELIANCE	EQ	18-Nov-2021	2464.00	2460.00	2489.00	2450.05	2473.00	2473.30	2467.65	3925345	96863.87	218820	1573249	40.08
RELIGARE	EQ	18-Nov-2021	176.05	177.10	179.25	167.50	171.25	171.55	171.96	1496522	2573.40	14905	683780	45.69
RELINFRA	BE	18-Nov-2021	81.45	82.50	82.50	77.40	79.80	79.40	79.05	672465	531.61	5110	-	-
REMSONSIND	EQ	18-Nov-2021	242.55	240.00	245.95	234.20	236.45	240.65	239.77	19900	47.71	611	7062	35.49
RENUKA	EQ	18-Nov-2021	27.40	27.35	27.65	26.30	26.90	26.80	26.83	3546663	951.74	9776	2280315	64.29
REPCOHOME	EQ	18-Nov-2021	294.05	296.50	303.00	292.00	294.40	294.90	298.86	188880	564.49	7856	61034	32.31
REPL	EQ	18-Nov-2021	210.60	210.20	213.00	206.30	209.00	210.35	209.65	16216	34.00	723	11518	71.03
REPRO	EQ	18-Nov-2021	609.75	615.55	615.55	574.65	592.00	605.10	600.84	11043	66.35	987	5672	51.36
RESPONIND	EQ	18-Nov-2021	120.15	120.00	120.90	114.00	115.80	116.50	116.93	54154	63.32	993	5123	9.46
REVATHI	EQ	18-Nov-2021	691.30	700.00	700.00	679.95	691.65	695.80	692.90	3181	22.04	198	2352	73.94
RGL	EQ	18-Nov-2021	861.15	869.95	899.95	836.55	857.95	846.25	865.17	48178	416.82	4849	7847	16.29
RHFL	EQ	18-Nov-2021	3.65	3.65	3.75	3.55	3.70	3.70	3.63	1084287	39.32	1294	918357	84.70
RHFL	N4	18-Nov-2021	350.83	341.15	341.15	341.15	341.15	341.15	341.15	25	0.09	1	25	100.00
RHFL	N6	18-Nov-2021	331.01	336.00	346.00	328.05	328.70	328.70	335.08	238	0.80	9	188	78.99
RHIM	EQ	18-Nov-2021	350.35	349.90	350.50	335.00	337.50	336.65	344.41	115347	397.27	4492	72730	63.05
RICOAUTO	EQ	18-Nov-2021	45.40	45.50	45.85	43.70	44.70	44.10	44.37	380744	168.95	2533	219163	57.56
RIIL	EQ	18-Nov-2021	665.65	666.60	675.00	656.00	657.10	657.45	663.05	85412	566.32	3512	37030	43.35
RITES	EQ	18-Nov-2021	287.85	289.90	291.95	280.30	284.90	285.05	283.52	211761	600.39	7838	112049	52.91
RKDL	EQ	18-Nov-2021	11.85	11.65	12.15	11.50	11.55	11.55	11.60	13251	1.54	109	8458	63.83
RKEC	EQ	18-Nov-2021	69.60	72.80	72.80	67.10	70.15	68.45	68.55	18275	12.53	302	13034	71.32
RKFORGE	EQ	18-Nov-2021	983.50	984.00	1002.90	950.00	957.60	958.35	970.82	103484	1004.65	7358	56487	54.59
RMCL	BZ	18-Nov-2021	2.00	2.05	2.05	1.95	2.00	2.00	1.98	34493	0.68	70	-	-
RML	EQ	18-Nov-2021	369.45	373.00	373.50	362.80	362.80	363.00	364.14	10363	37.74	495	6885	66.44
RNAVAL	BZ	18-Nov-2021	3.00	3.00	3.00	2.90	2.95	2.95	2.96	871240	25.76	547	-	-
ROHITFERRO	BE	18-Nov-2021	14.95	15.65	15.65	14.30	15.65	15.65	15.59	353257	55.09	641	-	-
ROHLTD	BE	18-Nov-2021	93.85	93.25	94.20	90.05	91.80	91.25	91.44	47568	43.49	295	-	-
ROLEXRINGS	EQ	18-Nov-2021	1154.85	1150.95	1169.25	1120.00	1139.00	1139.60	1140.51	99227	1131.69	18285	66869	67.39
ROLLT	EQ	18-Nov-2021	3.00	3.05	3.05	2.90	2.95	2.90	2.94	490185	14.43	414	282821	57.70
ROLTA	BZ	18-Nov-2021	5.15	5.25	5.40	4.90	5.05	5.10	5.21	282747	14.73	346	-	-
ROML	BE	18-Nov-2021	81.45	78.55	82.75	78.55	79.10	79.40	79.61	5381	4.28	181	-	-
ROSSARI	EQ	18-Nov-2021	1445.05	1455.00	1455.00	1390.75	1434.10	1442.25	1425.23	62429	889.76	8578	24302	38.93
ROSSELLIND	EQ	18-Nov-2021	145.30	145.10	147.25	137.45	139.70	139.00	141.58	108117	153.08	2629	54010	49.96
ROUTE	EQ	18-Nov-2021	1928.10	1924.25	1948.00	1905.00	1927.85	1925.35	1924.72	118022	2271.59	13423	77717	65.85
RPGLIFE	EQ	18-Nov-2021	644.55	647.70	647.70	621.65	624.85	623.70	630.96	61138	385.75	4419	26877	43.96
RPOWER	BE	18-Nov-2021	13.90	13.90	14.00	13.35	13.45	13.50	13.63	8097102	1103.24	20461	-	-
RPPINFRA	EQ	18-Nov-2021	56.50	57.05	57.45	53.65	55.10	54.60	54.78	110254	60.40	2228	59779	54.22
RPPINFRPP	E1	18-Nov-2021	34.90	35.90	35.90	32.40	32.40	32.70	33.17	39547	13.12	311	35010	88.53
RPPL	SM	18-Nov-2021	202.10	207.90	208.90	193.00	196.60	199.20	199.57	38000	75.84	34	29000	76.32
RPSGVENT	EQ	18-Nov-2021	706.60	709.10	729.50	693.00	701.95	696.40	705.89	44359	313.13	3774	23818	53.69
RSSOFTWARE	EQ	18-Nov-2021	33.40	33.80	33.95	32.75	33.60	33.70	33.40	108004	36.07	1056	65473	60.62
RSWM	EQ	18-Nov-2021	442.65	442.00	448.25	427.90	441.70	440.40	439.33	103113	453.01	6148	44424	43.08
RSYSTEMS	EQ	18-Nov-2021	249.90	251.00	253.00	235.30	239.80	239.25	244.60	79647	194.82	5453	40752	51.17
RTNINDIA	EQ	18-Nov-2021	51.30	51.10	51.30	48.75	48.75	48.75	49.16	2734886	1344.55	9332	1239422	45.32
RTNPOWER	EQ	18-Nov-2021	3.85	3.90	3.90	3.75	3.90	3.85	3.82	12445611	475.57	10259	6161244	49.51
RUBYMILLS	EQ	18-Nov-2021	279.10	279.00	282.20	274.00	275.25	276.25	276.77	12264	33.94	1256	7058	57.55
RUCHI	EQ	18-Nov-2021	1001.25	998.00	1009.95	975.00	992.00	980.45	987.73	23318	230.32	3977	8993	38.57
RUCHINFRA	BE	18-Nov-2021	6.70	6.60	6.85	6.55	6.65	6.65	6.61	80554	5.32	174	-	-
RUCHIRA	EQ	18-Nov-2021	80.65	80.95	81.15	78.55	78.95	79.15	79.22	22711	17.99	550	15163	66.77
RUPA	EQ	18-Nov-2021	466.70	470.40	470.40	448.05	454.00	453.35	455.66	241187	1099.00	9294	97829	40.56
RUSHIL	EQ	18-Nov-2021	333.10	338.00	338.00	316.45	316.45	317.60	322.04	43659	140.60	1497	27732	63.52
RVHL	EQ	18-Nov-2021	26.65	26.50	26.80	25.80	25.80	25.90	26.21	62933	16.49	134	57171	90.84
RVNL	EQ	18-Nov-2021	36.85	36.90	37.50	35.90	36.00	36.05	36.41	4641009	1689.78	16421	1974062	42.54
S&SPOWER	BE	18-Nov-2021	32.35	30.75	30.75	30.75	30.75	30.75	30.75	1111	0.34	6	-	-
SABEVENTS	BE	18-Nov-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	6329	0.30	17	-	-
SABTN	BE	18-Nov-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	3305	0.06	5	-	-
SADBHAV	EQ	18-Nov-2021	45.50	45.55	45.90	43.65	43.95	43.85	44.34	602017	266.94	4006	350944	58.29
SADBHIN	EQ	18-Nov-2021	14.40	14.05	14.40	13.80	14.05	14.05	14.06	548733	77.13	1714	362883	66.13
SAFARI	EQ	18-Nov-2021	949.40	949.40	952.20	890.10	903.85	903.50	922.49	22405	206.68	5277	10793	48.17
SAGARDEEP	EQ	18-Nov-2021	28.20	29.00	29.00	27.05	27.80	27.50	28.08	9704	2.72	192	6343	65.36
SAGCEM	EQ	18-Nov-2021	271.70	275.00	276.40	267.00	270.20	272.00	271.14	57852	156.86	2686	32039	55.38
SAIL	EQ	18-Nov-2021	113.65	113.80	114.55	110.00	110.50	110.50	111.61	25723110	28710.38	107539	9940908	38.65
SAKAR	EQ	18-Nov-2021	138.15	141.90	154.40	139.05	152.70	151.30	147.25	116646	171.76	2545	68713	58.91
SAKHTISUG	EQ	18-Nov-2021	14.65	14.45	15.30	14.45	14.45	14.50	14.64	89874	13.15	389	67724	75.35
SAKSOFT	EQ	18-Nov-2021	1031.55	1022.95	1023.30	965.25	970.00	973.85	990.35	64403	637.81	8562	29901	46.43
SAKUMA	EQ	18-Nov-2021	12.25	11.90	12.75	11.65	12.10	12.10	11.97	523181	62.63	1013	253542	48.46
SALASAR	EQ	18-Nov-2021	260.80	262.70	265.00	253.55	262.40	261.70	260.15	36109	93.94	1784	15253	42.24
SALONA	EQ	18-Nov-2021	206.25	215.90	215.90	200.00	202.00	200.65	205.72	4548	9.36	331	2524	55.50
SALSTEEL	EQ	18-Nov-2021	9.10	9.40	9.40	8.85	9.10	9.00	9.04	102472	9.27	666	81153	79.20
SALZERELEC	EQ	18-Nov-2021	215.65	215.30	223.55	209.60	214.70	213.65	215.67	231851	500.03	12283	101533	43.79
SAMBHAAV	BE	18-Nov-2021	3.85	4.00	4.00	3.70	3.70	3.70	3.80	33138	1.26	165	-	-
SANCO	EQ	18-Nov-2021	8.90	9.10	9.15	8.55	9.10	8.90	8.79	27225	2.39	142	20083	73.77
SANDESH	EQ	18-Nov-2021	768.45	765.05	782.00	756.00	758.00	761.90	766.45	1271	9.74	221	645	50.75
SANDHAR	EQ	18-Nov-2021	287.65	287.65	289.00	276.00	277.00	276.70	279.47	64040	178.98	4182	34644	54.10
SANGAMIND	EQ	18-Nov-2021	264.60	265.00	274.00	251.40	251.40	251.60	254.56	184226	468.97	1323	161045	87.42
SANGHIIND	EQ	18-Nov-2021	65.05	65.05	65.95	63.70	64.50	64.20	64.48	300194	193.56	2516	156012	51.97
SANGHVIMOV	EQ	18-Nov-2021	207.05	205.30	211.00	196.50	208.80	207.55	204.98	185094	379.40	6522	109792	59.32
SANGINITA	BE	18-Nov-2021	27.95	29.00	29.00	26.70	26.85	26.90	27.22	27365	7.45	252	-	-
SANOFI	EQ	18-Nov-2021	8350.65	8316.00	8320.00	8100.00	8168.00	8169.85	8167.15	13537	1105.59	3756	7773	57.42
SANSERA	EQ	18-Nov-2021	845.80	854.00	881.00	820.25	859.00	850.70	856.51	313657	2686.51	20501	154646	49.30
SANWARIA	BZ	18-Nov-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.62	1082785	6.71	310	-	-
SAPPHIRE	EQ	18-Nov-2021	1180.00	1350.00	1380.05	1160.00	1227.70	1211.55	1273.00	8596126	109428.77	312563	3731575	43.41
SARDAEN	EQ	18-Nov-2021	808.90	810.00	842.00	800.00	836.00	835.30	823.36	74651	614.64	5609	52763	70.68
SAREGAMA	BE	18-Nov-2021	4399.70	4450.00	4450.00	4250.00	4303.20	4329.55	4327.45	6798	294.18	1494	-	-
SARLAPOLY	EQ	18-Nov-2021	56.90	56.35	57.50	54.30	56.10	56.15	55.90	282540	157.93	1840	232339	82.23
SASKEN	EQ	18-Nov-2021	1269.10	1269.95	1282.25	1242.00	1248.50	1253.50	1257.87	13006	163.60	2226	5958	45.81
SASTASUNDR	EQ	18-Nov-2021	481.35	490.00	498.45	465.00	489.60	485.55	483.24	133572	645.48	2512	88987	66.62
SATIA	EQ	18-Nov-2021	90.70	90.20	91.40	88.65	89.10	89.15	89.62	77866	69.78	1571	50174	64.44
SATIN	EQ	18-Nov-2021	75.25	75.00	75.90	73.05	74.30	74.30	74.61	116327	86.79	2394	68979	59.30
SBCL	EQ	18-Nov-2021	401.00	413.40	413.40	380.95	380.95	380.95	389.17	66967	260.61	2637	41289	61.66
SBICARD	EQ	18-Nov-2021	1061.90	1065.00	1066.90	1025.00	1029.45	1028.95	1036.21	1620485	16791.63	73155	1061284	65.49
SBIETFCON	EQ	18-Nov-2021	74.21	73.61	74.90	73.05	73.85	73.83	73.76	3698	2.73	109	2757	74.55
SBIETFIT	EQ	18-Nov-2021	374.35	376.99	377.50	366.65	367.50	368.48	370.65	13596	50.39	235	9668	71.11
SBIETFPB	EQ	18-Nov-2021	196.08	198.00	198.00	193.60	194.91	194.91	194.55	3369	6.55	72	2068	61.38
SBIETFQLTY	EQ	18-Nov-2021	158.29	159.78	159.78	155.26	156.33	156.41	156.47	3983	6.23	131	1929	48.43
SBILIFE	EQ	18-Nov-2021	1187.20	1190.00	1205.00	1178.50	1180.05	1182.05	1189.36	1527355	18165.80	64646	678619	44.43
SBIN	EQ	18-Nov-2021	498.15	499.10	506.20	492.30	503.35	503.80	500.73	22471070	112519.12	276780	5423193	24.13
SCAPDVR	BE	18-Nov-2021	9.55	9.55	10.00	9.55	10.00	10.00	9.93	180909	17.97	317	-	-
SCHAEFFLER	EQ	18-Nov-2021	7789.60	7825.00	7888.50	7700.05	7734.35	7756.35	7767.22	9235	717.30	3143	3828	41.45
SCHAND	EQ	18-Nov-2021	119.50	120.00	122.00	115.95	117.05	116.85	117.88	64273	75.77	1396	44533	69.29
SCHNEIDER	EQ	18-Nov-2021	116.70	117.00	117.85	113.10	114.20	113.70	114.75	396516	455.01	5493	160750	40.54
SCI	EQ	18-Nov-2021	129.55	130.60	142.80	130.45	140.75	140.65	138.81	18175796	25228.96	105434	4316386	23.75
SDBL	EQ	18-Nov-2021	39.80	39.80	40.50	38.55	38.90	38.70	39.17	109197	42.77	1027	82083	75.17
SEAMECLTD	BE	18-Nov-2021	1104.35	1117.95	1133.00	1065.00	1130.85	1116.00	1094.23	5190	56.79	175	-	-
SECL	SM	18-Nov-2021	44.05	43.00	46.25	42.00	46.25	46.25	43.75	9000	3.94	3	6000	66.67
SECURCRED	SM	18-Nov-2021	27.85	26.50	28.95	26.50	28.95	28.95	27.11	2400	0.65	3	1800	75.00
SECURKLOUD	EQ	18-Nov-2021	145.25	148.00	149.95	141.20	142.50	142.15	143.54	56629	81.29	1640	33171	58.58
SELAN	EQ	18-Nov-2021	136.60	136.60	137.75	131.80	133.70	133.55	133.99	46666	62.53	1496	29582	63.39
SELMC	EQ	18-Nov-2021	10.20	10.70	10.70	10.70	10.70	10.70	10.70	17	0.00	2	17	100.00
SEPOWER	BE	18-Nov-2021	14.35	13.65	14.10	13.65	13.65	13.65	13.65	56633	7.73	276	-	-
SEQUENT	EQ	18-Nov-2021	182.05	182.05	183.25	175.55	177.00	177.25	179.03	649243	1162.31	10087	361931	55.75
SERVOTECH	EQ	18-Nov-2021	23.60	24.70	24.75	23.50	24.75	24.70	24.72	124022	30.66	377	91381	73.68
SESHAPAPER	EQ	18-Nov-2021	171.15	170.35	171.75	168.05	171.00	169.15	169.89	26078	44.30	503	19793	75.90
SETCO	EQ	18-Nov-2021	17.45	17.55	17.55	16.60	16.65	16.65	16.70	173970	29.05	468	91229	52.44
SETF10GILT	EQ	18-Nov-2021	204.05	206.00	206.00	203.61	203.63	203.63	203.99	111	0.23	8	105	94.59
SETFGOLD	EQ	18-Nov-2021	4363.85	4364.50	4376.00	4358.00	4374.00	4374.05	4369.96	65630	2868.01	1599	59219	90.23
SETFNIF50	EQ	18-Nov-2021	183.03	184.99	184.99	181.01	181.59	182.05	181.67	1571194	2854.39	11630	1490000	94.83
SETFNIFBK	EQ	18-Nov-2021	380.50	382.00	384.00	377.50	378.70	378.89	378.90	189501	718.02	1104	175022	92.36
SETFNN50	EQ	18-Nov-2021	459.54	460.00	461.99	450.00	452.50	452.77	453.21	16339	74.05	599	13990	85.62
SETUINFRA	EQ	18-Nov-2021	1.20	1.20	1.25	1.15	1.25	1.20	1.23	356381	4.37	176	192380	53.98
SEYAIND	EQ	18-Nov-2021	57.15	59.00	60.85	56.50	57.50	57.05	59.11	174746	103.29	2888	71793	41.08
SFL	EQ	18-Nov-2021	3206.45	3151.00	3206.00	3135.00	3195.00	3187.80	3172.16	29396	932.49	6031	16752	56.99
SGBAPR28I	GB	18-Nov-2021	4788.00	4785.00	4785.00	4742.00	4760.00	4755.00	4755.91	61	2.90	22	49	80.33
SGBAUG24	GB	18-Nov-2021	4813.85	4800.00	4814.00	4775.00	4805.00	4804.44	4801.53	437	20.98	41	414	94.74
SGBAUG27	GB	18-Nov-2021	4760.00	4742.00	4746.00	4742.00	4746.00	4746.00	4743.00	4	0.19	2	4	100.00
SGBAUG28V	GB	18-Nov-2021	4857.56	4860.00	4870.00	4835.01	4870.00	4862.09	4858.54	2221	107.91	224	1993	89.73
SGBAUG29V	GB	18-Nov-2021	4774.00	4725.00	4774.00	4723.00	4750.25	4750.17	4749.21	66	3.13	27	60	90.91
SGBDC27VII	GB	18-Nov-2021	4741.13	4790.00	4790.00	4731.00	4750.00	4750.00	4746.07	14	0.66	9	14	100.00
SGBDEC25	GB	18-Nov-2021	4725.00	4800.00	4800.00	4780.00	4780.00	4780.00	4781.72	58	2.77	8	58	100.00
SGBDEC2512	GB	18-Nov-2021	4743.00	4735.00	4735.00	4734.00	4734.00	4734.00	4734.50	2	0.09	2	2	100.00
SGBDEC26	GB	18-Nov-2021	4887.00	4765.00	4765.00	4734.00	4734.00	4734.00	4739.17	18	0.85	5	18	100.00
SGBFEB24	GB	18-Nov-2021	4764.67	4730.00	4795.00	4730.00	4795.00	4790.30	4761.41	269	12.81	57	165	61.34
SGBFEB29XI	GB	18-Nov-2021	4752.00	4820.00	4820.00	4741.00	4750.13	4750.13	4752.54	15	0.71	6	15	100.00
SGBJ28VIII	GB	18-Nov-2021	4849.00	4850.00	4850.00	4721.11	4721.11	4721.11	4785.56	12	0.57	2	6	50.00
SGBJAN26	GB	18-Nov-2021	4725.00	4717.00	4780.00	4711.00	4780.00	4780.00	4717.53	115	5.43	5	115	100.00
SGBJAN27	GB	18-Nov-2021	4711.01	4721.50	4800.00	4721.50	4800.00	4800.00	4760.83	6	0.29	4	2	33.33
SGBJAN29IX	GB	18-Nov-2021	4806.49	4800.00	4820.00	4775.00	4785.01	4785.30	4787.65	160	7.66	42	132	82.50
SGBJAN29X	GB	18-Nov-2021	4850.00	4800.05	4851.00	4800.00	4851.00	4851.00	4810.22	70	3.37	14	70	100.00
SGBJU29III	GB	18-Nov-2021	4758.04	4762.01	4762.01	4750.00	4751.00	4751.73	4752.46	519	24.67	49	515	99.23
SGBJUL25	GB	18-Nov-2021	4740.00	4799.00	4824.00	4731.00	4751.00	4751.00	4742.39	95	4.51	12	94	98.95
SGBJUL28IV	GB	18-Nov-2021	4773.05	4773.31	4794.99	4763.28	4773.50	4773.34	4770.70	743	35.45	96	697	93.81
SGBJUL29IV	GB	18-Nov-2021	4760.00	4711.00	4788.00	4711.00	4760.00	4756.82	4764.51	440	20.96	72	376	85.45
SGBJUN27	GB	18-Nov-2021	4721.13	4777.00	4842.00	4723.00	4842.00	4842.00	4763.53	36	1.71	4	36	100.00
SGBJUN28	GB	18-Nov-2021	4771.37	4761.00	4767.00	4741.12	4759.90	4759.90	4755.79	388	18.45	34	323	83.25
SGBJUN29II	GB	18-Nov-2021	4767.64	4765.01	4766.00	4756.90	4766.00	4766.00	4762.72	134	6.38	29	114	85.07
SGBMAR24	GB	18-Nov-2021	4733.50	4799.00	4800.00	4779.00	4800.00	4797.65	4798.06	59	2.83	11	57	96.61
SGBMAR25	GB	18-Nov-2021	4742.82	4785.00	4785.00	4740.00	4765.00	4765.00	4754.98	176	8.37	20	129	73.30
SGBMAR28X	GB	18-Nov-2021	4725.11	4726.00	4745.00	4725.11	4745.00	4742.77	4733.49	24	1.14	11	24	100.00
SGBMAY25	GB	18-Nov-2021	4735.00	4751.00	4780.00	4750.00	4780.00	4780.00	4752.56	439	20.86	8	439	100.00
SGBMAY26	GB	18-Nov-2021	4773.65	4750.00	4773.95	4750.00	4773.95	4772.72	4771.64	21	1.00	5	21	100.00
SGBMAY28	GB	18-Nov-2021	4740.48	4740.48	4747.00	4723.01	4728.01	4729.37	4740.64	525	24.89	57	502	95.62
SGBMAY29I	GB	18-Nov-2021	4770.00	4770.50	4774.00	4757.00	4770.00	4768.13	4766.05	1911	91.08	151	1899	99.37
SGBMR29XII	GB	18-Nov-2021	4750.46	4750.46	4800.00	4736.00	4751.50	4750.10	4767.14	476	22.69	63	356	74.79
SGBN28VIII	GB	18-Nov-2021	4796.19	4796.19	4800.00	4782.00	4790.00	4790.00	4791.52	28	1.34	11	28	100.00
SGBNOV23	GB	18-Nov-2021	4852.01	4898.00	4950.00	4826.00	4900.00	4897.66	4896.21	175	8.57	20	173	98.86
SGBNOV24	GB	18-Nov-2021	4760.00	4735.00	4765.00	4735.00	4740.00	4740.00	4742.53	124	5.88	16	119	95.97
SGBNOV258	GB	18-Nov-2021	4797.00	4717.00	4717.00	4717.00	4717.00	4717.00	4717.00	10	0.47	1	10	100.00
SGBNOV25VI	GB	18-Nov-2021	4795.00	4805.00	4805.00	4805.00	4805.00	4805.00	4805.00	2	0.10	1	2	100.00
SGBNOV26	GB	18-Nov-2021	4702.03	4702.03	4710.00	4701.00	4701.00	4703.26	4703.32	57	2.68	10	57	100.00
SGBNV29VII	GB	18-Nov-2021	4733.94	4752.00	4780.00	4732.00	4742.00	4749.10	4749.54	250	11.87	37	230	92.00
SGBOC28VII	GB	18-Nov-2021	4790.00	4785.00	4785.00	4755.00	4765.00	4765.00	4760.96	70	3.33	19	69	98.57
SGBOCT25	GB	18-Nov-2021	4725.00	4730.00	4730.00	4730.00	4730.00	4730.00	4730.00	10	0.47	2	10	100.00
SGBOCT25V	GB	18-Nov-2021	4750.00	4726.00	4726.00	4726.00	4726.00	4726.00	4726.00	1	0.05	1	1	100.00
SGBOCT27	GB	18-Nov-2021	4749.62	4750.00	4750.00	4725.00	4735.00	4742.07	4735.69	350	16.57	16	179	51.14
SGBOCT27VI	GB	18-Nov-2021	4795.00	4799.00	4799.00	4701.00	4726.01	4726.01	4741.91	48	2.28	9	20	41.67
SGBSEP24	GB	18-Nov-2021	4743.12	4726.00	4765.00	4726.00	4740.00	4740.00	4743.04	252	11.95	29	219	86.90
SGBSEP27	GB	18-Nov-2021	4731.00	4798.99	4798.99	4712.00	4718.00	4718.00	4722.44	16	0.76	5	8	50.00
SGBSEP28VI	GB	18-Nov-2021	4800.00	4800.00	4839.00	4770.00	4790.00	4790.97	4791.57	419	20.08	49	391	93.32
SGBSEP29VI	GB	18-Nov-2021	4738.17	4739.00	4761.10	4732.00	4754.00	4753.15	4749.91	287	13.63	72	218	75.96
SGIL	EQ	18-Nov-2021	155.15	155.15	156.65	146.20	148.00	149.20	151.78	17898	27.16	2548	2728	15.24
SGL	EQ	18-Nov-2021	14.05	13.85	14.40	13.35	13.45	13.50	13.72	27298	3.75	171	17069	62.53
SHAHALLOYS	BE	18-Nov-2021	32.80	34.40	34.40	34.40	34.40	34.40	34.40	129391	44.51	98	-	-
SHAKTIPUMP	EQ	18-Nov-2021	646.95	651.00	651.00	615.00	618.60	619.75	625.32	84068	525.69	6507	51521	61.28
SHALBY	EQ	18-Nov-2021	155.25	156.00	156.00	148.30	149.00	149.10	151.35	208600	315.71	5975	86581	41.51
SHALPAINTS	EQ	18-Nov-2021	109.80	111.00	111.70	104.50	104.95	105.90	107.66	520613	560.48	10206	220995	42.45
SHANKARA	EQ	18-Nov-2021	579.65	581.00	585.40	558.00	562.00	561.30	573.23	57529	329.77	4654	14895	25.89
SHANTI	BE	18-Nov-2021	22.55	22.65	23.25	21.50	21.80	21.80	22.44	2283	0.51	15	-	-
SHANTIGEAR	EQ	18-Nov-2021	159.15	160.65	163.35	157.15	157.60	159.30	160.11	69805	111.77	1721	38947	55.79
SHARDACROP	EQ	18-Nov-2021	333.00	335.00	341.00	326.50	330.00	334.85	334.85	160853	538.62	9694	63569	39.52
SHARDAMOTR	EQ	18-Nov-2021	701.20	697.00	740.00	681.05	715.15	719.20	717.77	71748	514.99	4008	25188	35.11
SHAREINDIA	EQ	18-Nov-2021	911.30	915.85	915.85	881.45	887.10	887.95	889.79	31078	276.53	4150	16748	53.89
SHARIABEES	EQ	18-Nov-2021	448.97	454.48	454.48	438.01	443.82	444.87	442.74	1459	6.46	58	781	53.53
SHEMAROO	BE	18-Nov-2021	141.45	144.90	144.90	138.15	140.00	140.65	140.29	19643	27.56	206	-	-
SHIL	BE	18-Nov-2021	422.55	422.00	422.00	405.50	410.00	410.65	411.01	47516	195.29	681	-	-
SHILPAMED	EQ	18-Nov-2021	565.30	567.40	572.15	558.60	560.10	560.75	564.72	177126	1000.27	4263	100164	56.55
SHIVAMAUTO	BE	18-Nov-2021	25.85	25.60	26.25	24.85	25.10	25.35	25.39	45127	11.46	266	-	-
SHIVAMILLS	EQ	18-Nov-2021	107.45	116.00	116.00	101.80	103.25	103.60	106.29	38086	40.48	807	20980	55.09
SHIVATEX	EQ	18-Nov-2021	220.25	216.00	224.90	205.00	207.40	206.35	209.59	16164	33.88	800	10360	64.09
SHK	EQ	18-Nov-2021	159.05	159.05	165.00	157.05	157.60	158.55	161.05	522030	840.73	7445	211832	40.58
SHOPERSTOP	EQ	18-Nov-2021	363.65	364.75	364.90	350.00	351.00	352.75	357.69	59926	214.35	3419	31456	52.49
SHRADHA	EQ	18-Nov-2021	53.15	52.05	53.70	50.55	50.70	50.95	51.70	2186	1.13	82	961	43.96
SHREDIGCEM	EQ	18-Nov-2021	77.30	76.00	78.10	76.00	76.20	76.20	76.73	264009	202.58	4093	140858	53.35
SHREECEM	EQ	18-Nov-2021	27691.05	27692.00	28024.75	26935.05	27100.00	27167.30	27284.63	40803	11132.95	16294	18295	44.84
SHREEPUSHK	EQ	18-Nov-2021	232.70	235.00	235.00	225.10	228.00	227.30	228.33	34494	78.76	1457	17037	49.39
SHREERAMA	EQ	18-Nov-2021	11.70	11.80	11.85	11.50	11.55	11.50	11.65	61107	7.12	294	56576	92.59
SHRENIK	EQ	18-Nov-2021	1.90	1.95	1.95	1.80	1.85	1.90	1.86	4350880	80.95	2373	1916423	44.05
SHREYANIND	EQ	18-Nov-2021	110.90	110.90	111.95	106.00	107.45	106.70	108.05	26819	28.98	1164	14084	52.52
SHREYAS	EQ	18-Nov-2021	274.55	272.65	276.35	242.10	261.50	260.20	260.01	168800	438.90	6732	88278	52.30
SHRIPISTON	BE	18-Nov-2021	903.70	909.00	918.00	887.10	899.95	899.95	906.79	807	7.32	23	-	-
SHRIRAMCIT	EQ	18-Nov-2021	2084.90	2095.35	2114.40	2020.00	2050.00	2051.25	2060.40	16479	339.53	2924	8845	53.67
SHRIRAMEPC	EQ	18-Nov-2021	6.55	6.50	6.70	6.30	6.60	6.55	6.45	658693	42.52	721	451529	68.55
SHUBHLAXMI	SM	18-Nov-2021	13.20	12.60	13.00	12.60	13.00	13.00	12.80	2000	0.26	2	2000	100.00
SHYAMCENT	EQ	18-Nov-2021	12.95	13.00	13.00	12.40	12.40	12.45	12.62	197936	24.97	914	128640	64.99
SHYAMMETL	EQ	18-Nov-2021	346.85	346.20	347.00	339.55	340.00	340.60	341.93	248513	849.75	7009	164883	66.35
SHYAMTEL	EQ	18-Nov-2021	10.00	10.20	10.20	9.50	9.95	9.90	9.87	23394	2.31	66	4157	17.77
SICAL	BE	18-Nov-2021	13.85	14.15	14.25	13.30	13.70	13.60	13.81	322256	44.49	766	-	-
SIDDHIKA	SM	18-Nov-2021	74.75	71.05	71.05	71.05	71.05	71.05	71.05	6000	4.26	3	4000	66.67
SIEMENS	EQ	18-Nov-2021	2353.35	2359.00	2376.85	2300.00	2312.80	2313.70	2336.00	198721	4642.11	16501	81567	41.05
SIGACHI	BE	18-Nov-2021	597.00	567.15	567.15	567.15	567.15	567.15	567.15	49114	278.55	3300	-	-
SIGIND	EQ	18-Nov-2021	40.95	42.10	42.45	39.55	40.60	40.55	40.81	12981	5.30	278	6844	52.72
SIGMA	SM	18-Nov-2021	349.95	367.00	367.00	367.00	367.00	367.00	367.00	600	2.20	1	600	100.00
SIKKO	EQ	18-Nov-2021	65.15	61.90	61.90	61.90	61.90	61.90	61.90	10667	6.60	45	10667	100.00
SIL	BE	18-Nov-2021	14.95	14.75	15.00	14.25	14.25	14.30	14.42	24724	3.57	71	-	-
SILGO	EQ	18-Nov-2021	35.75	36.20	36.80	35.00	36.70	36.50	35.90	43084	15.47	206	40099	93.07
SILINV	EQ	18-Nov-2021	318.10	319.80	319.80	312.85	314.60	315.90	315.78	330	1.04	49	216	65.45
SILLYMONKS	BE	18-Nov-2021	28.75	29.80	29.80	27.35	28.70	28.40	27.96	14085	3.94	164	-	-
SILVERTUC	SM	18-Nov-2021	155.80	165.00	165.00	155.00	155.00	155.00	162.14	7000	11.35	3	7000	100.00
SIMBHALS	EQ	18-Nov-2021	21.30	21.00	21.95	20.65	21.05	21.05	20.99	31202	6.55	261	24092	77.21
SIMPLEXINF	EQ	18-Nov-2021	41.30	41.00	41.95	39.00	39.90	39.55	39.81	102163	40.67	716	71561	70.05
SINTERCOM	EQ	18-Nov-2021	82.40	82.15	87.05	82.00	83.50	83.50	84.31	23269	19.62	210	15723	67.57
SINTEX	BE	18-Nov-2021	9.70	10.15	10.15	10.15	10.15	10.15	10.15	519856	52.77	735	-	-
SIRCA	EQ	18-Nov-2021	487.90	493.00	498.00	454.45	465.20	466.95	469.95	111922	525.98	6749	58505	52.27
SIS	EQ	18-Nov-2021	506.70	511.95	513.90	488.30	494.00	495.60	499.97	207716	1038.51	11983	106176	51.12
SITINET	BE	18-Nov-2021	2.30	2.40	2.40	2.30	2.40	2.40	2.39	8038176	192.08	3622	-	-
SIYSIL	EQ	18-Nov-2021	466.55	473.80	473.80	448.40	454.40	454.10	460.94	214620	989.26	10353	79500	37.04
SJS	EQ	18-Nov-2021	515.05	517.00	519.35	465.00	472.45	469.65	487.02	698455	3401.64	26543	393103	56.28
SJVN	EQ	18-Nov-2021	28.65	28.75	28.90	28.35	28.50	28.50	28.55	1843971	526.39	6914	872239	47.30
SKFINDIA	EQ	18-Nov-2021	3898.70	3925.00	3925.00	3800.00	3837.00	3871.20	3866.67	38887	1503.63	6327	28214	72.55
SKIL	EQ	18-Nov-2021	3.15	3.20	3.30	3.10	3.15	3.15	3.18	189847	6.04	206	144053	75.88
SKIPPER	EQ	18-Nov-2021	77.30	77.20	77.50	75.50	75.60	76.05	76.49	59863	45.79	1061	38995	65.14
SKMEGGPROD	EQ	18-Nov-2021	71.80	70.80	71.75	70.05	70.60	70.40	70.55	35217	24.85	1027	20668	58.69
SMARTLINK	EQ	18-Nov-2021	113.35	114.50	114.70	111.00	111.50	111.85	111.88	11680	13.07	412	8135	69.65
SMCGLOBAL	EQ	18-Nov-2021	78.25	78.25	79.35	76.15	77.40	76.80	77.32	118717	91.79	2273	80548	67.85
SMLISUZU	EQ	18-Nov-2021	727.75	730.95	738.65	707.50	712.25	712.90	718.13	41364	297.05	3613	14784	35.74
SMSLIFE	EQ	18-Nov-2021	851.80	846.00	846.00	824.00	835.40	833.00	831.00	3289	27.33	324	2321	70.57
SMSPHARMA	EQ	18-Nov-2021	134.00	135.00	135.00	129.95	132.75	132.15	131.64	86041	113.26	2152	49499	57.53
SNOWMAN	EQ	18-Nov-2021	41.55	41.50	41.75	40.65	40.70	40.80	41.06	476476	195.62	2519	301789	63.34
SOBHA	EQ	18-Nov-2021	867.55	870.70	889.00	852.10	873.50	874.75	871.82	410389	3577.86	22562	122028	29.73
SOLARA	EQ	18-Nov-2021	1052.50	1058.00	1065.00	1027.55	1047.95	1042.30	1042.49	155807	1624.27	8522	110766	71.09
SOLARINDS	EQ	18-Nov-2021	2731.60	2746.70	2850.00	2735.05	2790.00	2777.10	2787.36	233268	6502.02	25327	136010	58.31
SOMANYCERA	EQ	18-Nov-2021	890.95	899.00	899.00	841.00	853.05	863.55	872.15	43458	379.02	3375	25451	58.56
SOMICONVEY	EQ	18-Nov-2021	46.55	47.60	47.60	44.30	45.75	45.45	45.08	17777	8.01	248	11045	62.13
SONACOMS	EQ	18-Nov-2021	710.90	713.70	719.95	690.00	708.15	710.00	705.39	2185044	15413.16	75517	1096447	50.18
SONAMCLOCK	SM	18-Nov-2021	68.20	65.65	65.65	63.00	63.00	63.00	64.95	12000	7.79	4	3000	25.00
SONATSOFTW	EQ	18-Nov-2021	863.50	860.00	866.40	820.00	845.00	844.55	846.72	294744	2495.67	12721	137244	46.56
SORILINFRA	EQ	18-Nov-2021	103.85	103.85	106.30	100.70	103.00	103.10	102.78	34225	35.18	893	22642	66.16
SOTL	EQ	18-Nov-2021	1179.70	1180.00	1187.05	1140.00	1145.00	1145.50	1159.01	27151	314.68	3187	16363	60.27
SOUTHBANK	EQ	18-Nov-2021	9.10	9.10	9.15	9.00	9.05	9.00	9.05	6042396	546.64	49482	3218505	53.27
SOUTHWEST	BE	18-Nov-2021	144.25	140.00	149.95	138.05	144.00	144.10	143.93	8131	11.70	62	-	-
SPAL	EQ	18-Nov-2021	419.25	418.90	421.85	401.15	411.80	411.50	409.46	114589	469.20	7103	53926	47.06
SPANDANA	EQ	18-Nov-2021	481.85	475.00	483.10	452.00	468.00	465.45	463.94	166346	771.75	11752	80550	48.42
SPARC	EQ	18-Nov-2021	264.50	264.00	271.80	258.35	266.00	264.05	265.32	451215	1197.15	8775	159038	35.25
SPECIALITY	EQ	18-Nov-2021	101.65	102.50	103.75	97.75	100.50	99.35	100.17	202470	202.81	3774	127570	63.01
SPENCERS	EQ	18-Nov-2021	116.25	116.70	118.45	108.30	109.80	109.55	111.65	965909	1078.41	14211	531024	54.98
SPENTEX	BZ	18-Nov-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	500	0.01	1	-	-
SPIC	EQ	18-Nov-2021	48.80	49.00	49.40	46.85	47.40	47.30	47.98	362598	173.97	3997	216555	59.72
SPICEJET	EQ	18-Nov-2021	78.10	77.95	78.60	74.50	77.35	77.40	76.79	9315997	7153.41	37507	2480979	26.63
SPLIL	EQ	18-Nov-2021	45.45	46.40	46.40	44.55	45.00	44.95	45.18	30965	13.99	763	18723	60.47
SPMLINFRA	EQ	18-Nov-2021	14.05	14.75	14.75	13.65	14.75	14.75	14.69	954542	140.23	1260	644661	67.54
SPTL	EQ	18-Nov-2021	11.00	11.55	11.55	11.10	11.55	11.55	11.51	6312918	726.81	3768	4085132	64.71
SREEL	EQ	18-Nov-2021	179.30	180.10	181.40	173.00	174.00	173.95	175.43	9002	15.79	426	6625	73.59
SREIBNPNCD	NJ	18-Nov-2021	269.98	255.00	259.00	255.00	259.00	259.00	256.90	63	0.16	3	63	100.00
SREIBNPNCD	NL	18-Nov-2021	270.00	270.00	270.00	265.00	265.00	265.00	265.02	244	0.65	8	244	100.00
SREIBNPNCD	NO	18-Nov-2021	170.00	140.00	170.00	140.00	170.00	170.00	164.29	70	0.12	3	60	85.71
SREIBNPNCD	NV	18-Nov-2021	147.00	170.00	170.00	170.00	170.00	170.00	170.00	50	0.09	1	50	100.00
SREIBNPNCD	Y1	18-Nov-2021	250.00	255.10	269.90	250.00	261.99	257.33	254.16	685	1.74	30	610	89.05
SREIBNPNCD	Y2	18-Nov-2021	255.01	255.01	260.00	255.01	260.00	260.00	255.73	104	0.27	11	89	85.58
SREIBNPNCD	Y3	18-Nov-2021	300.00	309.00	309.00	309.00	309.00	309.00	309.00	37	0.11	2	37	100.00
SREIBNPNCD	Y7	18-Nov-2021	260.00	240.22	267.48	240.21	267.48	267.15	247.56	275	0.68	13	225	81.82
SREIBNPNCD	Y9	18-Nov-2021	255.01	275.00	275.00	275.00	275.00	275.00	275.00	20	0.06	1	20	100.00
SREINFRA	BE	18-Nov-2021	5.20	4.95	4.95	4.95	4.95	4.95	4.95	251196	12.43	635	-	-
SRF	EQ	18-Nov-2021	2157.55	2159.00	2244.70	2154.05	2179.35	2187.90	2205.05	1984968	43769.44	126427	658218	33.16
SRHHYPOLTD	EQ	18-Nov-2021	328.35	326.10	330.80	315.10	320.00	318.05	321.66	16050	51.63	871	10396	64.77
SRIPIPES	EQ	18-Nov-2021	193.15	193.65	194.90	190.20	190.70	190.65	192.06	37524	72.07	1022	23016	61.34
SRPL	EQ	18-Nov-2021	33.35	34.90	35.00	31.70	34.75	33.70	33.67	6503	2.19	91	3096	47.61
SRTRANSFIN	EQ	18-Nov-2021	1630.85	1632.10	1644.40	1585.20	1604.85	1601.40	1605.75	965151	15497.93	35475	332271	34.43
SRTRANSFIN	YH	18-Nov-2021	1028.99	1028.40	1028.40	1018.00	1018.00	1018.00	1018.39	523	5.33	8	506	96.75
SRTRANSFIN	YK	18-Nov-2021	1046.08	1046.35	1050.00	1046.35	1050.00	1050.00	1049.68	285	2.99	3	285	100.00
SRTRANSFIN	YL	18-Nov-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	27	0.29	1	27	100.00
SRTRANSFIN	YO	18-Nov-2021	1020.35	1019.99	1019.99	1019.99	1019.99	1019.99	1019.99	274	2.79	3	274	100.00
SRTRANSFIN	YR	18-Nov-2021	1031.00	1031.01	1031.01	1031.01	1031.01	1031.01	1031.01	26	0.27	1	26	100.00
SRTRANSFIN	YU	18-Nov-2021	1365.00	1342.00	1342.00	1342.00	1342.00	1342.00	1342.00	15	0.20	1	15	100.00
SRTRANSFIN	YV	18-Nov-2021	1040.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	5	0.05	1	5	100.00
SRTRANSFIN	YY	18-Nov-2021	1099.00	1095.10	1115.00	1095.10	1095.50	1095.50	1095.66	80	0.88	4	80	100.00
SRTRANSFIN	Z1	18-Nov-2021	1282.51	1284.00	1287.00	1284.00	1287.00	1287.00	1284.86	7	0.09	3	6	85.71
SRTRANSFIN	Z8	18-Nov-2021	1057.80	1057.00	1057.90	1057.00	1057.90	1057.90	1057.83	189	2.00	4	189	100.00
SRTRANSFIN	ZB	18-Nov-2021	1284.73	1255.00	1255.00	1136.50	1136.50	1136.50	1233.86	90	1.11	3	90	100.00
SRTRANSFIN	ZI	18-Nov-2021	1140.25	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1	0.01	1	1	100.00
SSWL	BE	18-Nov-2021	1824.85	950.00	954.50	870.00	905.00	903.75	909.69	26458	240.69	1499	-	-
STAR	EQ	18-Nov-2021	501.20	502.00	508.00	491.60	494.20	497.70	501.16	791941	3968.93	28647	260207	32.86
STARCEMENT	EQ	18-Nov-2021	98.80	99.90	99.90	96.30	97.60	97.50	98.06	182348	178.80	4046	99573	54.61
STARPAPER	EQ	18-Nov-2021	138.60	138.60	139.45	134.00	134.15	135.35	136.85	62745	85.87	1991	33191	52.90
STCINDIA	EQ	18-Nov-2021	99.35	100.15	101.10	98.00	98.10	98.60	99.07	17060	16.90	748	8452	49.54
STEELCITY	EQ	18-Nov-2021	59.25	61.50	61.50	57.55	58.10	57.75	58.41	18338	10.71	271	15654	85.36
STEELXIND	EQ	18-Nov-2021	80.30	81.00	82.00	79.50	81.75	80.45	80.43	178461	143.54	1086	141870	79.50
STEL	EQ	18-Nov-2021	164.50	164.50	165.85	157.60	159.00	158.60	160.67	26504	42.58	790	17546	66.20
STERTOOLS	EQ	18-Nov-2021	193.05	194.95	194.95	188.00	188.75	189.00	189.54	30281	57.40	1130	21131	69.78
STLTECH	EQ	18-Nov-2021	295.45	299.95	299.95	282.75	288.00	287.75	288.26	713825	2057.67	14341	247220	34.63
STOVEKRAFT	EQ	18-Nov-2021	1035.30	1040.85	1047.55	976.80	990.00	1001.30	1022.08	103761	1060.52	18765	54942	52.95
STYLAMIND	EQ	18-Nov-2021	1056.35	1064.10	1064.10	1000.00	1014.00	1013.35	1032.88	11604	119.86	2731	3701	31.89
SUBCAPCITY	BE	18-Nov-2021	22.50	23.20	23.20	21.40	23.00	23.00	22.33	124	0.03	10	-	-
SUBEXLTD	EQ	18-Nov-2021	51.35	51.70	55.75	48.40	54.15	54.40	53.00	17727651	9395.91	45692	7408084	41.79
SUBROS	EQ	18-Nov-2021	370.10	365.00	374.90	364.90	373.00	371.90	370.25	26816	99.29	2128	11693	43.60
SUDARSCHEM	EQ	18-Nov-2021	569.70	570.00	581.00	561.35	576.75	573.20	573.39	212902	1220.75	10530	88196	41.43
SUMEETINDS	EQ	18-Nov-2021	8.65	8.80	9.05	8.40	8.45	8.60	8.78	253486	22.27	609	143357	56.55
SUMICHEM	EQ	18-Nov-2021	388.40	388.80	388.80	376.00	378.75	378.05	379.44	264039	1001.87	9595	136422	51.67
SUMIT	EQ	18-Nov-2021	11.00	11.00	11.00	10.80	10.80	10.85	10.89	10701	1.17	78	8351	78.04
SUMMITSEC	EQ	18-Nov-2021	716.40	720.00	727.00	678.45	689.00	686.25	696.12	12113	84.32	750	6186	51.07
SUNCLAYLTD	EQ	18-Nov-2021	4832.10	4822.00	4975.00	4579.80	4752.05	4772.30	4745.93	14914	707.81	3488	6378	42.77
SUNDARAM	BE	18-Nov-2021	2.25	2.25	2.25	2.15	2.15	2.15	2.16	290197	6.26	268	-	-
SUNDARMFIN	EQ	18-Nov-2021	2428.50	2444.00	2444.00	2386.25	2414.75	2413.80	2414.64	39912	963.73	2659	35112	87.97
SUNDARMHLD	EQ	18-Nov-2021	88.30	88.90	90.50	85.00	86.00	85.85	86.89	254881	221.46	4021	163622	64.20
SUNDRMBRAK	EQ	18-Nov-2021	383.35	384.65	389.85	380.00	382.20	384.55	384.39	3049	11.72	141	2432	79.76
SUNDRMFAST	EQ	18-Nov-2021	811.70	812.00	818.75	790.45	797.00	799.00	805.01	35701	287.40	4288	18261	51.15
SUNFLAG	EQ	18-Nov-2021	77.25	78.00	78.60	75.00	75.30	75.35	76.17	278725	212.31	5032	126713	45.46
SUNPHARMA	EQ	18-Nov-2021	791.35	790.00	794.35	780.10	788.50	790.65	786.39	3177648	24988.86	78444	1808767	56.92
SUNTECK	EQ	18-Nov-2021	480.40	478.50	485.85	468.50	477.90	478.10	476.21	512661	2441.35	15996	105272	20.53
SUNTV	EQ	18-Nov-2021	554.15	555.90	555.90	533.00	538.45	538.75	540.44	1105136	5972.63	23013	441075	39.91
SUPERHOUSE	EQ	18-Nov-2021	165.45	168.00	168.00	153.25	158.90	158.80	160.64	42950	68.99	2016	23349	54.36
SUPERSPIN	EQ	18-Nov-2021	12.00	12.50	12.60	11.75	11.80	11.85	12.06	156524	18.88	247	73795	47.15
SUPPETRO	EQ	18-Nov-2021	657.95	668.00	668.00	635.00	639.75	640.00	647.96	56752	367.73	4632	41405	72.96
SUPRAJIT	EQ	18-Nov-2021	462.20	466.00	467.10	442.50	455.30	448.65	453.55	642130	2912.36	27064	167731	26.12
SUPREMEENG	EQ	18-Nov-2021	19.85	20.30	20.30	18.90	19.45	19.15	19.32	85789	16.57	401	58937	68.70
SUPREMEIND	EQ	18-Nov-2021	2259.10	2261.00	2269.45	2200.00	2220.00	2233.55	2220.32	89949	1997.15	22232	48742	54.19
SUPREMEINF	EQ	18-Nov-2021	16.30	15.50	16.70	15.50	15.75	15.50	15.57	20737	3.23	54	10793	52.05
SURANASOL	BE	18-Nov-2021	16.85	17.20	17.65	17.20	17.65	17.65	17.61	83216	14.65	547	-	-
SURANAT&P	EQ	18-Nov-2021	8.20	8.30	8.35	8.05	8.20	8.10	8.19	110118	9.01	412	90374	82.07
SURANI	SM	18-Nov-2021	30.60	29.10	29.10	29.10	29.10	29.10	29.10	2000	0.58	1	2000	100.00
SURYALAXMI	EQ	18-Nov-2021	57.65	58.15	58.95	57.75	58.85	58.85	58.13	7942	4.62	237	5995	75.48
SURYAROSNI	EQ	18-Nov-2021	633.75	634.45	641.90	616.00	628.00	622.65	629.33	67342	423.80	4545	25562	37.96
SURYODAY	EQ	18-Nov-2021	160.50	162.95	163.00	156.95	157.00	157.90	159.08	72669	115.60	2470	40256	55.40
SUTLEJTEX	EQ	18-Nov-2021	75.30	75.30	81.95	74.35	78.80	78.80	79.02	1750624	1383.26	18786	682201	38.97
SUULD	EQ	18-Nov-2021	325.30	341.55	341.55	309.05	341.55	341.55	332.02	472352	1568.32	7275	243542	51.56
SUVEN	EQ	18-Nov-2021	99.25	98.55	99.60	97.25	97.50	97.50	98.41	284061	279.53	3261	179605	63.23
SUVENPHAR	EQ	18-Nov-2021	514.60	519.95	519.95	489.00	503.45	508.30	501.83	196914	988.17	11274	86864	44.11
SUVIDHAA	EQ	18-Nov-2021	11.70	11.90	12.00	11.40	11.50	11.45	11.62	376446	43.75	799	250462	66.53
SUZLON	EQ	18-Nov-2021	6.95	7.00	7.15	6.80	6.90	6.90	6.94	25742984	1787.64	34940	12179587	47.31
SVPGLOB	EQ	18-Nov-2021	112.00	111.85	118.65	106.50	113.50	114.90	112.73	631342	711.71	14271	201211	31.87
SWANENERGY	EQ	18-Nov-2021	120.60	120.90	126.00	119.75	121.00	120.80	122.65	84980	104.22	2846	48535	57.11
SWARAJENG	EQ	18-Nov-2021	1777.20	1786.00	1795.00	1755.00	1765.00	1771.70	1767.63	13975	247.03	1498	9718	69.54
SWELECTES	EQ	18-Nov-2021	248.85	248.80	254.50	238.85	240.10	240.10	242.90	23406	56.85	1771	13296	56.81
SWSOLAR	EQ	18-Nov-2021	410.80	412.95	414.95	398.00	399.00	399.05	405.14	976778	3957.30	30624	445041	45.56
SYMPHONY	EQ	18-Nov-2021	1035.40	1040.00	1040.00	1011.40	1027.00	1025.30	1025.27	20721	212.45	3508	9807	47.33
SYNGENE	EQ	18-Nov-2021	609.05	612.75	614.30	600.45	605.05	605.05	607.74	792752	4817.90	18681	319134	40.26
TAINWALCHM	EQ	18-Nov-2021	74.25	75.80	76.70	75.00	76.70	76.55	75.89	6771	5.14	351	3624	53.52
TAJGVK	EQ	18-Nov-2021	147.80	147.80	148.95	143.10	143.75	143.95	144.67	148523	214.87	3843	84414	56.84
TAKE	EQ	18-Nov-2021	47.00	47.00	47.35	46.20	46.35	46.35	46.56	442994	206.24	3730	236458	53.38
TALBROAUTO	EQ	18-Nov-2021	283.90	285.15	286.95	274.00	281.00	279.30	279.41	21910	61.22	984	13101	59.79
TANLA	EQ	18-Nov-2021	1392.20	1461.80	1461.80	1392.25	1461.80	1461.80	1451.43	839562	12185.64	22964	406234	48.39
TANTIACONS	BZ	18-Nov-2021	8.70	8.90	9.10	8.90	9.10	9.10	9.10	31928	2.91	87	-	-
TARC	EQ	18-Nov-2021	49.65	49.80	50.25	47.20	48.20	48.20	48.44	1259992	610.37	5607	686856	54.51
TARMAT	EQ	18-Nov-2021	62.15	61.35	63.80	60.55	61.70	61.60	61.69	24721	15.25	321	16865	68.22
TASTYBITE	EQ	18-Nov-2021	13862.60	13850.60	13915.25	13500.00	13798.00	13692.75	13686.02	3580	489.96	1974	1571	43.88
TATACAPHSG	N2	18-Nov-2021	1077.88	1077.00	1081.99	1077.00	1081.00	1081.00	1079.08	73	0.79	6	53	72.60
TATACAPHSG	N4	18-Nov-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	11	0.12	2	11	100.00
TATACHEM	EQ	18-Nov-2021	940.65	944.70	946.75	915.70	925.05	925.35	928.30	1447755	13439.57	39392	457308	31.59
TATACOFFEE	EQ	18-Nov-2021	228.85	230.40	231.95	222.20	226.35	225.40	227.09	3228280	7331.07	35859	639757	19.82
TATACOMM	EQ	18-Nov-2021	1247.10	1254.65	1272.30	1220.00	1258.30	1260.25	1246.92	389045	4851.07	17120	194746	50.06
TATACONSUM	EQ	18-Nov-2021	836.40	837.20	843.00	822.30	827.55	832.05	829.92	1132067	9395.27	52248	587150	51.87
TATAELXSI	EQ	18-Nov-2021	6595.10	6623.85	6660.30	6336.00	6375.00	6390.75	6451.30	173718	11207.06	35132	107454	61.86
TATAINVEST	EQ	18-Nov-2021	1549.30	1554.95	1574.90	1512.15	1525.00	1529.85	1537.82	43585	670.26	6467	13038	29.91
TATAMETALI	EQ	18-Nov-2021	941.55	932.00	944.00	918.05	923.95	923.10	926.43	55616	515.24	6060	25788	46.37
TATAMOTORS	EQ	18-Nov-2021	530.15	531.45	534.20	501.30	509.95	509.70	512.83	47197742	242043.92	474059	9567682	20.27
TATAMTRDVR	EQ	18-Nov-2021	292.10	292.00	294.00	280.55	287.50	288.00	285.74	7497234	21422.80	75323	2285289	30.48
TATAPOWER	EQ	18-Nov-2021	249.90	250.40	252.05	232.45	237.00	237.10	239.95	82052417	196884.73	476895	19873365	24.22
TATASTEEL	EQ	18-Nov-2021	1220.05	1223.60	1228.30	1182.00	1187.90	1186.60	1198.02	10108351	121100.42	265526	2583488	25.56
TATASTLLP	EQ	18-Nov-2021	791.60	795.95	798.20	772.10	787.00	787.20	784.09	50107	392.88	4273	28838	57.55
TATVA	EQ	18-Nov-2021	2580.05	2590.00	2608.30	2463.25	2590.00	2568.85	2543.98	91095	2317.44	15537	31430	34.50
TBZ	EQ	18-Nov-2021	85.60	86.00	86.65	81.50	83.05	82.95	83.50	285725	238.57	5230	145478	50.92
TCFSL	ND	18-Nov-2021	1055.17	1056.00	1056.00	1052.21	1053.50	1053.47	1053.34	1586	16.71	45	945	59.58
TCFSL	NF	18-Nov-2021	1149.90	1146.30	1150.00	1146.30	1150.00	1150.00	1149.64	102	1.17	2	102	100.00
TCFSL	NH	18-Nov-2021	1024.11	1026.00	1026.21	1026.00	1026.11	1026.11	1026.09	310	3.18	15	310	100.00
TCI	EQ	18-Nov-2021	684.95	683.00	707.15	666.00	666.00	669.50	680.97	77783	529.68	7559	40481	52.04
TCIDEVELOP	EQ	18-Nov-2021	355.00	351.60	356.15	340.35	348.00	347.05	348.70	405	1.41	55	325	80.25
TCIEXP	EQ	18-Nov-2021	1938.35	1938.35	2090.00	1938.35	2012.55	2016.75	2032.52	265442	5395.16	34530	51904	19.55
TCNSBRANDS	EQ	18-Nov-2021	882.90	874.80	917.75	813.60	832.00	839.60	873.54	266746	2330.13	24353	31917	11.97
TCPLPACK	EQ	18-Nov-2021	519.05	525.00	530.00	498.00	500.00	499.70	503.78	37903	190.95	1318	30092	79.39
TCS	EQ	18-Nov-2021	3521.90	3515.15	3520.85	3451.60	3471.95	3475.70	3478.49	2136598	74321.44	135284	1367516	64.00
TDPOWERSYS	EQ	18-Nov-2021	393.15	393.15	414.00	381.35	401.90	403.25	401.20	126968	509.39	10454	63393	49.93
TEAMLEASE	EQ	18-Nov-2021	4129.90	4162.20	4165.00	3980.00	4000.00	4001.60	4034.73	76821	3099.52	7024	63118	82.16
TECH	EQ	18-Nov-2021	36.97	36.60	37.05	36.11	36.49	36.25	36.42	10875	3.96	168	8220	75.59
TECHIN	BE	18-Nov-2021	5.90	5.95	6.10	5.70	5.95	5.95	5.83	7216	0.42	56	-	-
TECHM	EQ	18-Nov-2021	1618.45	1620.20	1624.75	1559.50	1564.90	1567.75	1584.73	2938804	46572.06	105091	1436202	48.87
TECHNOE	EQ	18-Nov-2021	260.55	264.00	265.00	257.00	263.00	261.75	262.07	64015	167.76	2624	36677	57.29
TEJASNET	EQ	18-Nov-2021	466.50	468.30	468.30	443.20	443.20	443.70	447.88	567911	2543.55	10689	308813	54.38
TEMBO	BE	18-Nov-2021	297.50	299.00	303.75	283.85	302.40	301.35	298.19	28023	83.56	171	-	-
TERASOFT	EQ	18-Nov-2021	49.00	50.25	50.25	47.50	48.65	47.95	48.19	35064	16.90	466	25249	72.01
TEXINFRA	EQ	18-Nov-2021	58.65	59.45	59.70	57.40	57.50	57.70	57.96	16689	9.67	237	10967	65.71
TEXMOPIPES	EQ	18-Nov-2021	52.25	52.55	53.25	48.85	50.50	50.85	50.84	250836	127.53	3705	145176	57.88
TEXRAIL	EQ	18-Nov-2021	30.30	30.30	30.60	29.50	30.00	30.00	30.10	576819	173.63	1950	490710	85.07
TFCILTD	EQ	18-Nov-2021	67.65	68.70	68.70	65.55	66.80	66.50	66.50	113181	75.27	2448	47938	42.36
TFL	BE	18-Nov-2021	6.40	6.15	6.70	6.15	6.20	6.20	6.54	17317	1.13	26	-	-
TGBHOTELS	EQ	18-Nov-2021	9.35	9.70	9.70	9.20	9.40	9.65	9.40	16641	1.56	134	11710	70.37
THANGAMAYL	EQ	18-Nov-2021	1317.90	1302.90	1438.00	1290.00	1336.00	1335.45	1356.82	73952	1003.39	12622	35308	47.74
THEINVEST	EQ	18-Nov-2021	108.00	111.45	111.45	107.25	108.00	108.75	108.65	3029	3.29	159	2073	68.44
THEJO	SM	18-Nov-2021	950.20	965.00	969.80	925.00	950.00	950.00	945.43	2550	24.11	17	2250	88.24
THEMISMED	BE	18-Nov-2021	929.00	910.45	941.95	910.45	941.00	936.15	931.97	4911	45.77	175	-	-
THERMAX	EQ	18-Nov-2021	1744.60	1730.00	1735.70	1645.00	1680.00	1671.10	1677.84	215239	3611.37	17156	120222	55.86
THOMASCOOK	EQ	18-Nov-2021	74.75	75.15	75.15	72.70	73.80	73.25	73.53	272397	200.31	3484	135910	49.89
THOMASCOTT	BE	18-Nov-2021	25.50	26.75	26.75	26.75	26.75	26.75	26.75	1411	0.38	17	-	-
THYROCARE	EQ	18-Nov-2021	1219.80	1230.00	1230.00	1175.50	1193.00	1187.45	1204.28	163459	1968.51	14414	57498	35.18
TI	BE	18-Nov-2021	77.90	78.90	79.10	74.05	76.95	76.70	75.25	319475	240.39	1604	-	-
TIDEWATER	EQ	18-Nov-2021	1690.25	1693.00	1693.05	1657.80	1666.15	1669.00	1670.81	8754	146.26	1987	6199	70.81
TIIL	EQ	18-Nov-2021	865.35	865.35	890.00	845.70	885.00	877.45	865.34	19888	172.10	3118	11574	58.20
TIINDIA	EQ	18-Nov-2021	1735.40	1740.00	1750.00	1700.00	1734.00	1742.15	1727.03	49956	862.75	6492	18948	37.93
TIJARIA	EQ	18-Nov-2021	6.75	6.85	7.05	6.60	6.75	6.75	6.77	10356	0.70	69	4508	43.53
TIL	EQ	18-Nov-2021	159.00	164.70	164.70	155.00	156.90	155.60	156.79	4265	6.69	279	2605	61.08
TIMESGTY	EQ	18-Nov-2021	48.85	48.90	51.10	47.40	47.40	48.55	49.33	6382	3.15	218	3092	48.45
TIMETECHNO	EQ	18-Nov-2021	85.50	86.95	87.70	79.15	80.50	79.85	82.66	4035695	3336.04	39802	1515314	37.55
TIMKEN	EQ	18-Nov-2021	1954.75	1966.60	1974.00	1900.00	1922.00	1921.05	1941.60	20543	398.86	4009	7271	35.39
TINPLATE	EQ	18-Nov-2021	309.80	311.45	311.45	290.00	293.00	294.70	299.98	421780	1265.27	11612	200562	47.55
TIPSINDLTD	BE	18-Nov-2021	1392.55	1416.00	1416.00	1351.00	1390.00	1398.35	1386.36	6538	90.64	445	-	-
TIRUMALCHM	EQ	18-Nov-2021	246.10	247.55	247.55	235.00	237.20	236.90	239.10	606430	1450.00	13108	239619	39.51
TIRUPATIFL	BE	18-Nov-2021	11.20	11.20	11.45	10.75	10.95	10.95	10.92	54954	6.00	376	-	-
TITAN	EQ	18-Nov-2021	2499.35	2492.00	2520.00	2456.50	2473.90	2478.20	2483.99	739912	18379.35	47587	278882	37.69
TMRVL	EQ	18-Nov-2021	16.15	16.45	16.65	15.80	15.80	15.85	16.08	126983	20.41	811	96193	75.75
TNPETRO	EQ	18-Nov-2021	107.75	108.25	109.05	103.35	104.95	104.20	105.59	427330	451.24	6414	215185	50.36
TNPL	EQ	18-Nov-2021	133.85	134.30	134.95	131.05	132.70	132.50	132.93	123370	163.99	2242	73718	59.75
TNTELE	BE	18-Nov-2021	7.90	7.65	8.00	7.65	7.70	7.75	7.82	15801	1.24	86	-	-
TOKYOPLAST	EQ	18-Nov-2021	99.55	100.00	101.20	96.60	99.00	97.55	98.35	12306	12.10	298	7525	61.15
TORNTPHARM	EQ	18-Nov-2021	2834.40	2838.00	2839.40	2770.05	2780.35	2791.30	2800.65	179956	5039.93	14670	100450	55.82
TORNTPOWER	EQ	18-Nov-2021	540.60	539.55	545.50	520.85	523.45	526.55	533.27	748124	3989.48	15568	191106	25.54
TOTAL	EQ	18-Nov-2021	52.25	52.00	53.50	52.00	52.80	52.65	52.71	10458	5.51	95	9317	89.09
TOUCHWOOD	EQ	18-Nov-2021	139.15	141.00	141.00	132.20	135.40	135.30	135.48	25319	34.30	298	18035	71.23
TPLPLASTEH	EQ	18-Nov-2021	190.45	192.40	192.95	186.55	187.35	188.45	189.82	23549	44.70	1055	10081	42.81
TREEHOUSE	EQ	18-Nov-2021	8.80	8.90	8.90	8.40	8.55	8.45	8.55	17247	1.48	86	12175	70.59
TREJHARA	EQ	18-Nov-2021	56.65	56.75	57.75	54.10	57.00	55.55	55.54	48603	26.99	513	32679	67.24
TRENT	EQ	18-Nov-2021	1153.20	1154.95	1158.00	1095.50	1130.05	1137.65	1122.25	1003276	11259.27	48208	566600	56.47
TRF	EQ	18-Nov-2021	126.75	126.75	132.00	125.50	127.85	128.65	128.24	6975	8.94	268	4066	58.29
TRIDENT	EQ	18-Nov-2021	43.05	44.60	45.20	42.00	45.20	45.20	44.36	67618717	29998.65	146670	28093247	41.55
TRIGYN	EQ	18-Nov-2021	116.00	116.00	116.95	113.10	114.15	113.90	114.20	91849	104.89	2018	60067	65.40
TRIL	EQ	18-Nov-2021	29.45	29.85	29.85	28.40	28.80	28.75	28.96	224410	64.99	2055	125604	55.97
TRITURBINE	EQ	18-Nov-2021	188.05	189.20	189.20	179.10	180.15	180.50	182.91	509207	931.39	9784	158173	31.06
TRIVENI	EQ	18-Nov-2021	205.75	205.85	206.70	198.50	200.00	199.70	201.54	472055	951.38	9364	195489	41.41
TTKHLTCARE	EQ	18-Nov-2021	660.80	666.00	666.00	653.55	660.00	658.90	659.84	2994	19.76	430	1869	62.42
TTKPRESTIG	EQ	18-Nov-2021	11006.50	10980.00	11100.00	10811.00	10828.00	10830.25	10900.14	7738	843.45	3008	3662	47.32
TTL	EQ	18-Nov-2021	85.25	85.35	86.75	83.35	83.40	83.85	84.57	20044	16.95	563	12040	60.07
TTML	EQ	18-Nov-2021	76.25	80.05	80.05	74.00	80.05	80.05	79.53	24340979	19359.14	75054	11530637	47.37
TV18BRDCST	EQ	18-Nov-2021	44.90	45.00	45.05	43.05	43.30	43.20	43.75	5581305	2441.60	11178	2152754	38.57
TVSELECT	EQ	18-Nov-2021	181.75	181.75	185.35	175.90	181.30	183.75	181.35	83785	151.94	2501	50922	60.78
TVSMOTOR	EQ	18-Nov-2021	739.70	741.00	742.00	719.50	722.85	723.85	727.60	1834193	13345.66	49009	723422	39.44
TVSSRICHAK	EQ	18-Nov-2021	2255.50	2274.00	2291.00	2185.00	2197.00	2205.40	2224.67	10411	231.61	2183	6277	60.29
TVTODAY	EQ	18-Nov-2021	404.25	410.35	414.95	391.55	400.00	400.30	402.04	630762	2535.89	23219	195216	30.95
TVVISION	BE	18-Nov-2021	2.70	2.60	2.65	2.60	2.60	2.60	2.61	15768	0.41	30	-	-
TWL	EQ	18-Nov-2021	93.00	93.00	95.60	92.10	92.70	93.05	93.87	361810	339.64	3749	174506	48.23
UBL	EQ	18-Nov-2021	1655.75	1650.10	1665.40	1620.05	1629.70	1628.00	1637.99	155136	2541.11	13081	27313	17.61
UCALFUEL	EQ	18-Nov-2021	148.40	148.40	149.00	144.60	145.00	145.30	145.93	13422	19.59	720	8732	65.06
UCL	SM	18-Nov-2021	53.00	55.95	56.00	55.95	56.00	56.00	55.98	4000	2.24	2	4000	100.00
UCOBANK	EQ	18-Nov-2021	13.65	13.70	13.75	13.50	13.60	13.60	13.60	3238426	440.41	13721	1256689	38.81
UFLEX	EQ	18-Nov-2021	513.85	513.85	518.10	505.00	510.00	508.80	511.43	141717	724.78	6521	57551	40.61
UFO	EQ	18-Nov-2021	113.70	114.45	115.70	108.95	110.35	110.65	111.50	315882	352.21	7043	140845	44.59
UGARSUGAR	EQ	18-Nov-2021	27.80	28.00	28.10	27.30	27.40	27.40	27.62	88403	24.42	562	57048	64.53
UGROCAP	EQ	18-Nov-2021	193.30	194.90	212.00	193.70	211.00	206.20	201.94	583431	1178.16	11929	263792	45.21
UJAAS	EQ	18-Nov-2021	2.95	3.00	3.00	2.85	2.95	2.90	2.93	779562	22.80	934	476829	61.17
UJJIVAN	EQ	18-Nov-2021	149.35	150.00	150.00	142.80	143.70	144.00	146.32	1222565	1788.83	13405	509145	41.65
UJJIVANSFB	EQ	18-Nov-2021	19.85	19.85	20.20	19.40	19.55	19.50	19.59	2351785	460.79	9947	1351660	57.47
ULTRACEMCO	EQ	18-Nov-2021	7857.70	7899.00	7930.00	7715.05	7760.00	7767.70	7787.46	196805	15326.10	35098	91431	46.46
UMANGDAIRY	EQ	18-Nov-2021	73.95	74.10	75.45	73.00	73.00	73.35	73.95	21671	16.02	341	13860	63.96
UMESLTD	BE	18-Nov-2021	5.75	5.50	5.50	5.50	5.50	5.50	5.50	14974	0.82	139	-	-
UNICHEMLAB	EQ	18-Nov-2021	206.35	207.40	209.50	201.00	203.45	202.85	205.26	68692	141.00	3704	22714	33.07
UNIDT	EQ	18-Nov-2021	457.25	459.80	461.70	437.00	448.00	449.75	448.24	66663	298.81	4990	35227	52.84
UNIENTER	EQ	18-Nov-2021	127.35	127.00	129.90	118.10	120.00	121.80	124.91	10979	13.71	420	6248	56.91
UNIINFO	SM	18-Nov-2021	24.05	23.05	25.10	23.05	25.10	25.10	24.38	6000	1.46	3	6000	100.00
UNIONBANK	EQ	18-Nov-2021	47.35	47.40	47.90	46.35	46.95	46.90	47.00	12876564	6051.70	24340	3122629	24.25
UNITECH	BZ	18-Nov-2021	2.45	2.50	2.50	2.35	2.35	2.35	2.39	6685141	159.90	2243	-	-
UNITEDPOLY	SM	18-Nov-2021	15.75	16.50	16.50	16.50	16.50	16.50	16.50	9000	1.49	1	9000	100.00
UNITEDTEA	EQ	18-Nov-2021	363.65	364.90	364.90	353.50	353.60	353.65	356.05	930	3.31	80	734	78.92
UNIVASTU	EQ	18-Nov-2021	69.15	69.95	70.95	67.85	69.55	69.35	69.09	21776	15.04	829	10516	48.29
UNIVCABLES	EQ	18-Nov-2021	171.60	173.65	174.35	166.15	167.40	166.85	168.72	24942	42.08	727	15767	63.21
UNIVPHOTO	EQ	18-Nov-2021	428.30	426.75	435.05	420.00	420.25	420.35	422.23	2428	10.25	277	1901	78.29
UPL	EQ	18-Nov-2021	755.60	755.60	761.90	740.00	740.75	741.45	746.88	2120918	15840.76	47894	648137	30.56
URJA	EQ	18-Nov-2021	7.35	7.40	7.70	7.25	7.30	7.30	7.40	3084904	228.26	6046	1221856	39.61
USHAMART	EQ	18-Nov-2021	86.35	80.15	93.10	80.15	92.50	89.40	86.40	1969278	1701.53	14511	1172256	59.53
UTIAMC	EQ	18-Nov-2021	1064.35	1064.00	1066.80	1035.85	1035.85	1038.90	1043.81	90848	948.28	10084	54132	59.59
UTIBANKETF	EQ	18-Nov-2021	38.26	38.59	38.75	37.60	38.25	38.22	38.10	9951	3.79	214	8867	89.11
UTINEXT50	EQ	18-Nov-2021	46.11	46.45	47.00	45.00	45.30	45.69	45.78	17451	7.99	296	9588	54.94
UTINIFTETF	EQ	18-Nov-2021	1889.20	1880.95	1900.00	1865.00	1873.00	1877.01	1870.66	683	12.78	117	646	94.58
UTISENSETF	EQ	18-Nov-2021	628.67	635.99	635.99	624.80	626.69	627.57	627.55	919	5.77	100	870	94.67
UTISXN50	EQ	18-Nov-2021	51.76	52.20	53.95	50.12	51.25	50.81	51.80	4486	2.32	139	3930	87.61
UTTAMSTL	EQ	18-Nov-2021	4.05	4.05	4.15	4.05	4.10	4.15	4.12	547077	22.55	572	387676	70.86
UTTAMSUGAR	EQ	18-Nov-2021	174.40	179.80	179.80	171.10	173.10	172.50	173.36	19679	34.12	462	12885	65.48
V2RETAIL	BE	18-Nov-2021	181.65	176.65	183.85	174.50	177.80	175.65	177.48	8710	15.46	198	-	-
VADILALIND	EQ	18-Nov-2021	957.90	975.85	975.85	926.20	930.00	932.60	938.56	3082	28.93	541	1584	51.40
VAIBHAVGBL	EQ	18-Nov-2021	588.90	595.80	596.50	566.00	576.70	576.80	578.79	111672	646.35	9623	57552	51.54
VAISHALI	EQ	18-Nov-2021	34.55	34.55	34.55	33.70	34.10	34.05	34.13	28342	9.67	208	24491	86.41
VAKRANGEE	EQ	18-Nov-2021	36.90	36.90	37.10	36.00	36.15	36.15	36.39	1753491	638.08	7338	973491	55.52
VALIANTORG	EQ	18-Nov-2021	1202.50	1205.00	1219.00	1148.00	1162.50	1166.45	1169.66	59861	700.17	7064	35265	58.91
VARDHACRLC	EQ	18-Nov-2021	51.80	52.00	53.80	50.45	51.30	51.45	51.96	135231	70.27	2313	79126	58.51
VARDMNPOLY	BE	18-Nov-2021	24.20	24.00	25.00	23.10	24.00	23.55	23.86	20223	4.83	101	-	-
VARROC	EQ	18-Nov-2021	311.45	316.90	318.00	305.55	314.00	314.75	312.35	662939	2070.67	28056	219426	33.10
VASA	SM	18-Nov-2021	5.70	5.45	5.45	5.45	5.45	5.45	5.45	4000	0.22	1	4000	100.00
VASCONEQ	EQ	18-Nov-2021	24.90	25.10	25.20	23.65	24.60	24.55	24.19	465970	112.70	1572	266325	57.15
VASWANI	EQ	18-Nov-2021	15.00	15.45	15.60	14.40	14.50	14.65	14.78	27098	4.00	325	17722	65.40
VBL	EQ	18-Nov-2021	930.75	930.75	955.00	917.10	951.70	949.65	937.69	478611	4487.89	26373	183800	38.40
VCL	SM	18-Nov-2021	109.00	110.00	110.00	110.00	110.00	110.00	110.00	1500	1.65	1	1500	100.00
VEDL	EQ	18-Nov-2021	338.20	343.05	343.05	290.30	309.50	309.55	317.23	69494735	220458.41	432463	16689436	24.02
VENKEYS	EQ	18-Nov-2021	2716.40	2720.00	2739.85	2622.00	2660.00	2642.45	2660.36	42643	1134.46	7244	17767	41.66
VENUSREM	EQ	18-Nov-2021	450.15	450.70	450.70	422.00	431.00	425.70	431.40	63593	274.34	3836	40036	62.96
VERTOZ	EQ	18-Nov-2021	94.85	96.15	96.20	93.25	94.70	93.60	93.86	30522	28.65	700	20712	67.86
VESUVIUS	EQ	18-Nov-2021	1227.05	1227.00	1259.00	1185.55	1223.00	1225.35	1217.54	15781	192.14	2007	8304	52.62
VETO	EQ	18-Nov-2021	113.80	116.90	116.90	112.10	112.10	112.40	114.25	39139	44.72	1768	18182	46.45
VGUARD	EQ	18-Nov-2021	251.50	254.00	254.00	245.00	249.20	249.75	248.72	307569	764.97	9254	148169	48.17
VHL	EQ	18-Nov-2021	3162.15	3290.00	3290.00	3102.00	3110.00	3117.60	3154.16	423	13.34	126	302	71.39
VICEROY	BZ	18-Nov-2021	3.75	3.75	3.85	3.65	3.75	3.75	3.72	23473	0.87	50	-	-
VIDHIING	EQ	18-Nov-2021	325.35	327.40	328.00	320.00	320.20	320.80	323.08	20100	64.94	1734	11770	58.56
VIJAYA	EQ	18-Nov-2021	584.20	580.00	583.25	565.80	577.00	571.00	577.49	328259	1895.65	9400	282699	86.12
VIJIFIN	BE	18-Nov-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	34730	1.01	136	-	-
VIKASECO	EQ	18-Nov-2021	2.10	2.15	2.30	2.10	2.30	2.30	2.26	20627803	467.10	6824	14772871	71.62
VIKASLIFE	EQ	18-Nov-2021	3.35	3.40	3.50	3.35	3.45	3.45	3.46	12054930	417.59	5066	5934720	49.23
VIKASPROP	EQ	18-Nov-2021	1.70	1.70	1.85	1.55	1.80	1.80	1.70	6472320	109.87	11101	3305445	51.07
VIKASWSP	EQ	18-Nov-2021	3.10	2.95	3.25	2.95	3.25	3.25	3.10	6495375	201.48	2122	3704589	57.03
VIMTALABS	EQ	18-Nov-2021	348.25	350.90	368.60	342.95	364.70	364.80	359.33	210954	758.03	9990	101651	48.19
VINATIORGA	EQ	18-Nov-2021	1981.90	1985.50	2000.00	1943.00	1955.50	1962.60	1962.57	20250	397.42	4052	8034	39.67
VINDHYATEL	EQ	18-Nov-2021	1087.80	1072.00	1098.55	1061.90	1066.00	1066.65	1070.55	5876	62.91	998	3563	60.64
VINEETLAB	EQ	18-Nov-2021	80.85	80.65	81.65	77.95	78.10	78.15	79.31	24306	19.28	348	17360	71.42
VINYLINDIA	EQ	18-Nov-2021	260.70	260.55	261.90	252.05	254.00	257.15	255.50	48448	123.79	1804	30123	62.18
VIPCLOTHNG	EQ	18-Nov-2021	22.15	22.15	22.25	21.05	21.05	21.05	21.28	322010	68.53	722	284307	88.29
VIPIND	EQ	18-Nov-2021	600.10	602.70	607.00	580.00	582.80	585.85	593.35	369845	2194.47	21931	91914	24.85
VIPULLTD	EQ	18-Nov-2021	25.80	26.00	26.30	24.90	25.00	25.15	25.36	10017	2.54	99	8538	85.24
VISAKAIND	EQ	18-Nov-2021	598.60	602.00	610.00	582.15	600.00	601.85	595.28	21126	125.76	2594	10029	47.47
VISASTEEL	BE	18-Nov-2021	14.70	14.70	14.80	14.20	14.80	14.70	14.45	19352	2.80	143	-	-
VISHAL	EQ	18-Nov-2021	93.70	93.70	94.45	89.10	89.85	89.90	91.40	60962	55.72	1209	43800	71.85
VISHNU	BE	18-Nov-2021	850.85	850.00	870.00	824.00	854.00	851.40	839.79	5574	46.81	259	-	-
VISHWARAJ	EQ	18-Nov-2021	31.35	31.35	32.60	30.20	30.45	30.55	30.96	2354824	729.11	9608	545419	23.16
VIVIDHA	EQ	18-Nov-2021	0.85	0.85	0.90	0.85	0.90	0.90	0.88	8585018	75.96	6538	5964233	69.47
VIVIMEDLAB	EQ	18-Nov-2021	18.55	18.70	18.85	18.00	18.20	18.15	18.24	228394	41.67	1545	154677	67.72
VLIFE-RE1	BE	18-Nov-2021	0.55	0.50	0.55	0.45	0.45	0.50	0.51	6686005	33.89	6417	-	-
VLSFINANCE	EQ	18-Nov-2021	199.95	201.00	204.70	193.65	196.85	196.95	197.36	80788	159.44	1776	54796	67.83
VMARCIND	SM	18-Nov-2021	31.25	32.95	32.95	30.40	30.40	30.40	31.68	6000	1.90	2	6000	100.00
VMART	EQ	18-Nov-2021	4168.90	4173.60	4173.60	4021.00	4099.00	4075.40	4074.16	13379	545.08	4441	6453	48.23
VOLTAMP	EQ	18-Nov-2021	1961.40	1970.00	1978.90	1871.10	1890.00	1893.00	1910.82	21348	407.92	4948	8465	39.65
VOLTAS	EQ	18-Nov-2021	1235.45	1233.00	1261.90	1225.00	1240.05	1235.20	1244.48	1489052	18530.98	36154	942219	63.28
VRLLOG	EQ	18-Nov-2021	459.95	462.80	471.35	431.40	452.00	455.70	447.00	217513	972.28	18789	101743	46.78
VSSL	EQ	18-Nov-2021	259.85	261.70	262.45	251.00	255.00	254.15	253.38	127848	323.94	4088	79034	61.82
VSTIND	EQ	18-Nov-2021	3332.40	3311.05	3350.80	3254.40	3305.00	3297.15	3296.05	3364	110.88	1327	1752	52.08
VSTTILLERS	EQ	18-Nov-2021	3278.15	3289.95	3345.00	3153.25	3190.00	3213.60	3243.02	29353	951.92	8615	8387	28.57
VTL	EQ	18-Nov-2021	2035.15	2034.90	2050.35	1990.00	2008.00	1999.70	2013.86	39639	798.27	5624	18884	47.64
WABAG	EQ	18-Nov-2021	368.95	374.80	375.00	352.00	356.75	356.65	362.21	702954	2546.16	20758	313209	44.56
WABCOINDIA	EQ	18-Nov-2021	7991.80	8020.00	8042.15	7746.50	8010.00	8006.15	7909.78	8235	651.37	1366	6434	78.13
WALCHANNAG	EQ	18-Nov-2021	49.75	50.00	51.60	47.30	47.50	47.60	49.09	440524	216.26	4871	214404	48.67
WALPAR	SM	18-Nov-2021	30.80	30.80	32.30	30.55	30.90	30.90	31.14	8000	2.49	4	6000	75.00
WANBURY	BE	18-Nov-2021	75.30	73.20	75.90	73.20	73.60	73.65	74.18	54772	40.63	49	-	-
WATERBASE	EQ	18-Nov-2021	108.60	109.70	110.20	106.15	106.50	106.70	107.58	67982	73.13	1838	38510	56.65
WEALTH	BE	18-Nov-2021	258.95	258.00	263.00	251.00	261.90	251.25	257.30	2492	6.41	24	-	-
WEBELSOLAR	EQ	18-Nov-2021	75.50	76.60	76.60	72.20	73.30	72.80	73.33	271279	198.93	7224	152312	56.15
WEIZMANIND	EQ	18-Nov-2021	51.80	53.40	53.40	51.60	51.75	51.75	51.94	1625	0.84	69	1261	77.60
WELCORP	EQ	18-Nov-2021	159.40	160.30	162.45	154.00	154.15	154.85	156.90	9948186	15609.05	59768	2923651	29.39
WELENT	EQ	18-Nov-2021	102.60	101.60	103.25	98.40	98.50	98.70	100.25	153328	153.71	3440	57659	37.61
WELINV	EQ	18-Nov-2021	300.60	295.00	308.90	281.05	285.00	284.85	289.01	3668	10.60	165	2515	68.57
WELSPUNIND	EQ	18-Nov-2021	139.75	140.00	141.60	131.90	136.00	135.80	136.12	2183521	2972.30	27366	887031	40.62
WENDT	EQ	18-Nov-2021	4708.05	4708.05	4748.00	4655.25	4700.00	4701.00	4700.37	2011	94.52	409	1756	87.32
WESTLIFE	EQ	18-Nov-2021	576.45	586.95	586.95	563.75	568.00	571.50	573.24	45215	259.19	3671	17713	39.18
WEWIN	SM	18-Nov-2021	35.90	34.50	34.50	34.50	34.50	34.50	34.50	3000	1.04	1	3000	100.00
WFL	SM	18-Nov-2021	126.00	120.00	122.50	120.00	122.50	122.50	121.25	5120	6.21	2	2560	50.00
WHEELS	EQ	18-Nov-2021	717.55	717.55	722.25	699.00	701.00	704.25	706.28	9400	66.39	1121	5951	63.31
WHIRLPOOL	EQ	18-Nov-2021	2311.75	2325.75	2325.75	2244.00	2280.00	2280.90	2286.23	167057	3819.30	12798	86323	51.67
WILLAMAGOR	BE	18-Nov-2021	31.70	32.95	32.95	30.65	31.75	31.55	31.50	32680	10.29	253	-	-
WINDLAS	EQ	18-Nov-2021	298.70	299.00	302.75	294.00	296.05	294.80	297.35	56536	168.11	4077	26937	47.65
WINDMACHIN	EQ	18-Nov-2021	27.80	28.30	28.55	27.05	27.65	27.45	27.73	32457	9.00	257	20197	62.23
WIPL	BE	18-Nov-2021	53.50	52.45	55.00	52.45	52.50	52.55	52.91	1485	0.79	13	-	-
WIPRO	EQ	18-Nov-2021	661.80	663.40	665.95	645.25	649.50	651.45	653.37	3921249	25620.26	90853	1772807	45.21
WOCKPHARMA	EQ	18-Nov-2021	457.10	457.50	460.85	440.00	440.10	441.60	446.51	451361	2015.39	14245	154849	34.31
WONDERLA	EQ	18-Nov-2021	238.40	239.40	241.00	232.25	234.00	233.45	236.07	56989	134.54	3755	17520	30.74
WORTH	EQ	18-Nov-2021	90.05	91.65	91.65	88.50	89.00	89.40	89.54	10867	9.73	220	6593	60.67
WSTCSTPAPR	EQ	18-Nov-2021	264.15	264.15	271.00	255.00	270.00	269.60	262.76	244350	642.05	7877	132322	54.15
XCHANGING	EQ	18-Nov-2021	103.65	104.05	105.15	100.95	101.75	101.30	102.19	243593	248.93	3982	133800	54.93
XELPMOC	EQ	18-Nov-2021	410.10	417.45	425.05	395.00	400.00	400.65	405.89	21369	86.74	1350	12258	57.36
XPROINDIA	EQ	18-Nov-2021	724.70	752.00	757.00	720.00	740.00	734.85	740.68	64712	479.31	4106	34679	53.59
YAARII	EQ	18-Nov-2021	85.65	87.60	87.60	82.35	84.00	84.45	84.39	85219	71.91	1704	50212	58.92
YESBANK	EQ	18-Nov-2021	13.00	13.05	13.05	12.80	12.85	12.85	12.88	59537598	7669.56	111649	28020683	47.06
YUKEN	EQ	18-Nov-2021	629.30	620.05	636.00	620.00	625.00	625.95	628.46	5534	34.78	296	3474	62.78
ZEEL	EQ	18-Nov-2021	320.20	320.50	322.45	306.65	312.90	313.70	314.69	14285918	44956.46	93293	3779275	26.45
ZEEL	P2	18-Nov-2021	2.05	2.05	2.10	2.05	2.05	2.10	2.08	61999	1.29	663	25006	40.33
ZEELEARN	EQ	18-Nov-2021	12.85	12.85	13.00	12.20	12.55	12.55	12.58	720571	90.64	1817	394710	54.78
ZEEMEDIA	BE	18-Nov-2021	11.90	11.90	12.30	11.60	11.95	11.90	12.00	636414	76.35	1615	-	-
ZENITHEXPO	EQ	18-Nov-2021	88.85	89.95	91.50	85.75	85.80	86.50	87.42	2509	2.19	77	1666	66.40
ZENSARTECH	EQ	18-Nov-2021	491.65	470.70	476.95	445.25	448.50	449.00	454.75	18289402	83171.74	149278	8346352	45.63
ZENTEC	EQ	18-Nov-2021	216.75	218.80	219.10	207.00	213.15	212.15	211.79	557781	1181.33	14071	329903	59.15
ZODIAC	SM	18-Nov-2021	24.80	25.80	25.80	25.80	25.80	25.80	25.80	12000	3.10	3	12000	100.00
ZODIACLOTH	EQ	18-Nov-2021	114.85	116.00	116.00	112.60	114.25	114.40	114.09	31484	35.92	953	21221	67.40
ZOMATO	EQ	18-Nov-2021	156.55	158.90	161.85	152.50	155.00	154.70	157.04	46802082	73496.11	240575	13335309	28.49
ZOTA	EQ	18-Nov-2021	397.25	402.00	402.00	381.80	384.00	385.30	388.60	37968	147.54	2691	20186	53.17
ZUARI	EQ	18-Nov-2021	110.10	110.25	112.85	108.00	108.00	108.15	109.10	57677	62.93	1001	32373	56.13
ZUARIGLOB	EQ	18-Nov-2021	142.50	143.20	148.00	138.00	140.50	139.85	143.25	46358	66.41	751	20868	45.01
ZYDUSWELL	EQ	18-Nov-2021	2025.95	2029.50	2034.10	2000.05	2020.00	2018.80	2012.28	12502	251.58	2247	5696	45.56