nse-sec-bhavdata-full-2021-11-22.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	22-Nov-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	4	0.00	1	4	100.00
20MICRONS	EQ	22-Nov-2021	60.25	60.25	61.10	56.25	56.25	57.50	58.65	116098	68.09	1682	82148	70.76
21STCENMGM	EQ	22-Nov-2021	62.75	63.95	64.00	61.50	61.50	61.50	62.82	64515	40.53	507	47341	73.38
3IINFOLTD	EQ	22-Nov-2021	85.10	89.35	89.35	89.35	89.35	89.35	89.35	140751	125.76	627	140751	100.00
3MINDIA	EQ	22-Nov-2021	25194.15	25200.00	25600.00	25001.00	25210.00	25250.90	25287.49	2224	562.39	1664	1094	49.19
3PLAND	EQ	22-Nov-2021	13.40	13.95	13.95	12.75	13.15	12.85	13.06	8573	1.12	206	4339	50.61
579GS2030	GS	22-Nov-2021	95.55	95.55	95.55	95.55	95.55	95.55	95.55	301	0.29	3	301	100.00
5PAISA	EQ	22-Nov-2021	408.45	417.00	417.00	391.50	392.00	394.55	401.84	21429	86.11	1722	14146	66.01
618GS2024	GS	22-Nov-2021	98.58	98.58	98.58	98.58	98.58	98.58	98.58	500	0.49	1	500	100.00
63MOONS	EQ	22-Nov-2021	122.90	121.55	121.55	116.80	116.80	116.80	118.15	236496	279.41	2241	137985	58.35
667GS2035	GS	22-Nov-2021	100.01	100.01	100.01	100.01	100.01	100.01	100.01	800	0.80	1	800	100.00
667GS2050	GS	22-Nov-2021	98.60	97.61	99.49	97.61	99.49	99.49	99.43	3100	3.08	4	3000	96.77
676GS2061	GS	22-Nov-2021	98.99	98.10	98.10	98.02	98.02	98.02	98.06	400	0.39	3	400	100.00
719GS2060	GS	22-Nov-2021	100.00	97.00	97.00	97.00	97.00	97.00	97.00	700	0.68	1	700	100.00
757GS2033	GS	22-Nov-2021	102.00	102.00	102.00	102.00	102.00	102.00	102.00	1300	1.33	1	1300	100.00
772GS2049	GS	22-Nov-2021	112.00	106.42	106.42	106.41	106.41	106.41	106.42	10	0.01	2	10	100.00
832GS2032	GS	22-Nov-2021	113.50	107.85	107.85	107.85	107.85	107.85	107.85	1	0.00	1	1	100.00
A2ZINFRA	BE	22-Nov-2021	5.50	5.25	5.25	5.25	5.25	5.25	5.25	339032	17.80	568	-	-
AAATECH	SM	22-Nov-2021	57.00	56.00	56.00	56.00	56.00	56.00	56.00	6000	3.36	2	6000	100.00
AAKASH	EQ	22-Nov-2021	217.40	220.00	220.50	208.00	210.80	210.90	213.33	83113	177.31	1021	27836	33.49
AAREYDRUGS	EQ	22-Nov-2021	34.95	37.00	37.00	31.65	34.20	33.65	34.17	41608	14.22	738	26405	63.46
AARON	EQ	22-Nov-2021	113.70	119.00	119.00	108.05	108.05	108.15	112.99	11122	12.57	359	3517	31.62
AARTIDRUGS	EQ	22-Nov-2021	531.45	531.50	533.15	503.50	505.75	505.95	513.86	256887	1320.05	15450	108801	42.35
AARTIIND	EQ	22-Nov-2021	972.70	969.00	969.00	900.00	911.70	912.45	933.15	1914206	17862.39	93942	739084	38.61
AARTISURF	EQ	22-Nov-2021	1157.45	1169.00	1169.00	1096.90	1128.85	1121.20	1118.48	28634	320.26	5811	15129	52.84
AARVEEDEN	EQ	22-Nov-2021	23.25	24.25	24.25	22.10	22.60	22.50	22.55	20994	4.73	176	15936	75.91
AARVI	EQ	22-Nov-2021	58.10	59.85	60.00	55.25	55.45	55.50	56.77	8686	4.93	245	6425	73.97
AAVAS	EQ	22-Nov-2021	2776.90	2780.00	2819.80	2735.55	2771.00	2777.05	2781.68	40407	1123.99	9411	22443	55.54
ABAN	BE	22-Nov-2021	56.45	57.80	57.95	53.65	53.65	53.65	54.99	81203	44.65	822	-	-
ABB	EQ	22-Nov-2021	2149.55	2158.15	2184.65	1978.25	2090.20	2099.80	2065.88	240928	4977.29	17256	142331	59.08
ABBOTINDIA	EQ	22-Nov-2021	19602.50	19739.90	19739.90	19450.15	19501.00	19512.10	19541.51	10912	2132.37	4079	5757	52.76
ABCAPITAL	EQ	22-Nov-2021	102.70	102.70	103.10	99.00	100.25	100.25	100.50	2059731	2070.02	16444	826451	40.12
ABFRL	EQ	22-Nov-2021	284.65	280.50	282.85	266.20	269.00	269.55	274.53	8049409	22097.69	46084	5313203	66.01
ABMINTLLTD	EQ	22-Nov-2021	105.25	105.25	107.90	102.35	107.25	107.00	104.13	1041	1.08	66	641	61.58
ABSLAMC	EQ	22-Nov-2021	584.90	585.00	598.25	578.05	596.00	594.70	586.11	341218	1999.90	19095	200385	58.73
ABSLBANETF	EQ	22-Nov-2021	378.22	377.10	377.10	365.75	367.67	368.99	371.54	1232	4.58	58	1207	97.97
ABSLNN50ET	EQ	22-Nov-2021	445.00	449.00	455.00	433.00	439.45	438.02	437.09	1936	8.46	67	1900	98.14
ACC	EQ	22-Nov-2021	2440.50	2440.50	2445.00	2355.00	2380.20	2373.55	2389.93	244687	5847.85	20301	80464	32.88
ACCELYA	EQ	22-Nov-2021	1138.50	1144.20	1172.00	1122.00	1128.00	1129.50	1141.51	36966	421.97	4397	20746	56.12
ACCURACY	EQ	22-Nov-2021	183.10	185.60	188.00	175.25	182.50	182.55	181.47	79525	144.31	1450	54325	68.31
ACE	EQ	22-Nov-2021	232.30	234.60	236.90	215.50	219.70	219.20	221.45	998023	2210.14	30089	431424	43.23
ACEINTEG	SM	22-Nov-2021	24.05	25.10	25.10	25.10	25.10	25.10	25.10	4500	1.13	1	4500	100.00
ACRYSIL	EQ	22-Nov-2021	835.45	844.40	844.40	794.00	798.95	796.60	806.64	106247	857.04	7679	60682	57.11
ADANIENT	EQ	22-Nov-2021	1688.75	1691.40	1701.40	1610.05	1674.00	1675.75	1672.66	2552170	42689.20	58449	823475	32.27
ADANIGREEN	EQ	22-Nov-2021	1345.75	1358.00	1367.90	1321.25	1327.05	1340.95	1338.49	2725159	36476.10	51024	1582396	58.07
ADANIPORTS	EQ	22-Nov-2021	726.05	725.00	733.40	704.00	714.00	715.00	716.91	3557560	25504.52	56434	972169	27.33
ADANIPOWER	EQ	22-Nov-2021	102.90	102.90	103.25	98.80	101.20	100.95	100.60	3723327	3745.52	50374	2213416	59.45
ADANITRANS	BE	22-Nov-2021	1913.30	1930.00	1935.05	1817.65	1900.00	1913.45	1890.14	79041	1493.98	7739	-	-
ADFFOODS	EQ	22-Nov-2021	838.60	830.25	849.85	798.00	827.00	825.70	815.51	17348	141.48	3098	8750	50.44
ADL	BE	22-Nov-2021	51.25	49.05	50.90	48.70	50.20	50.20	49.57	2093	1.04	30	-	-
ADORWELD	EQ	22-Nov-2021	706.00	719.20	720.00	680.00	688.00	686.95	694.20	13945	96.81	1484	9455	67.80
ADROITINFO	EQ	22-Nov-2021	10.80	10.80	10.80	10.30	10.60	10.50	10.47	9713	1.02	83	7566	77.90
ADSL	EQ	22-Nov-2021	106.55	105.90	116.00	105.00	110.40	109.95	110.45	508675	561.83	13113	205337	40.37
ADVANIHOTR	EQ	22-Nov-2021	76.45	79.85	79.85	74.15	74.50	74.75	75.60	8735	6.60	192	6484	74.23
ADVENZYMES	EQ	22-Nov-2021	336.50	337.00	338.60	321.70	329.20	325.95	328.21	188134	617.47	10000	113023	60.08
AEGISCHEM	EQ	22-Nov-2021	197.65	199.00	199.80	192.20	194.85	194.45	193.99	682536	1324.06	13971	424990	62.27
AFFLE	EQ	22-Nov-2021	1156.85	1170.00	1170.00	1080.00	1111.00	1105.75	1111.79	407812	4534.01	41967	231497	56.77
AGARIND	EQ	22-Nov-2021	375.50	375.50	379.00	354.45	359.20	359.70	363.20	66513	241.58	1757	47527	71.46
AGCNET	EQ	22-Nov-2021	890.25	871.00	894.65	845.75	845.75	845.75	858.35	2349	20.16	205	1921	81.78
AGRITECH	BE	22-Nov-2021	66.70	68.70	68.70	65.00	66.25	66.00	65.86	4121	2.71	64	-	-
AGROPHOS	EQ	22-Nov-2021	17.60	17.90	17.90	16.50	16.55	16.75	16.97	66748	11.33	427	47729	71.51
AHLADA	EQ	22-Nov-2021	149.15	146.30	150.30	141.80	146.65	145.70	145.03	18861	27.35	467	13896	73.68
AHLEAST	EQ	22-Nov-2021	180.85	181.00	186.80	174.40	180.00	179.80	180.56	16064	29.00	576	11823	73.60
AHLUCONT	EQ	22-Nov-2021	434.50	432.90	438.00	411.25	414.00	415.55	422.54	62912	265.83	6327	23880	37.96
AHLWEST	BZ	22-Nov-2021	235.05	235.00	239.90	234.90	234.90	234.90	235.01	449	1.06	13	-	-
AIAENG	EQ	22-Nov-2021	1889.75	1890.00	1893.70	1829.70	1885.00	1878.15	1851.07	38524	713.11	2726	30869	80.13
AIRAN	EQ	22-Nov-2021	21.35	21.70	21.70	20.30	20.30	20.30	20.81	110100	22.91	635	57027	51.80
AIROLAM	EQ	22-Nov-2021	58.00	60.80	60.80	56.00	56.00	56.10	56.61	24688	13.98	97	22419	90.81
AIRTELPP	E1	22-Nov-2021	364.90	392.00	401.35	380.25	391.00	389.80	393.50	1116538	4393.54	6877	658362	58.96
AJANTPHARM	EQ	22-Nov-2021	2119.55	2108.10	2138.00	2077.00	2087.00	2094.20	2106.44	62955	1326.11	8803	35644	56.62
AJMERA	BE	22-Nov-2021	310.10	309.00	315.60	294.60	294.60	294.60	299.56	30893	92.54	334	-	-
AJOONI	EQ	22-Nov-2021	60.95	64.00	64.00	57.70	59.00	58.95	59.74	39289	23.47	318	26754	68.10
AJRINFRA	EQ	22-Nov-2021	1.40	1.45	1.45	1.35	1.40	1.40	1.42	957427	13.60	697	843382	88.09
AKASH	EQ	22-Nov-2021	183.50	193.85	193.85	172.00	174.85	175.95	179.96	51617	92.89	793	43088	83.48
AKG	EQ	22-Nov-2021	35.80	36.10	37.00	34.25	36.90	35.20	36.40	10281	3.74	133	8654	84.17
AKSHARCHEM	EQ	22-Nov-2021	449.35	449.35	450.00	416.90	424.70	420.40	430.27	26902	115.75	2258	15294	56.85
AKSHOPTFBR	EQ	22-Nov-2021	8.75	9.10	9.10	8.45	9.10	8.95	8.71	578181	50.38	1134	328652	56.84
AKZOINDIA	EQ	22-Nov-2021	2203.50	2200.00	2200.00	2152.55	2187.70	2184.80	2180.80	18178	396.42	4606	10385	57.13
ALANKIT	EQ	22-Nov-2021	16.00	16.05	16.15	15.60	15.70	15.75	15.91	720721	114.63	1324	415128	57.60
ALBERTDAVD	EQ	22-Nov-2021	596.80	598.55	598.55	577.30	578.00	578.70	584.61	7960	46.53	972	5215	65.52
ALEMBICLTD	EQ	22-Nov-2021	105.35	106.95	108.15	95.20	99.40	98.50	101.50	520374	528.19	12180	192239	36.94
ALICON	EQ	22-Nov-2021	782.05	780.10	787.30	737.80	748.50	744.20	759.34	17690	134.33	1940	11136	62.95
ALKALI	EQ	22-Nov-2021	87.00	90.10	90.10	82.65	83.10	83.10	85.39	31274	26.70	816	15656	50.06
ALKEM	EQ	22-Nov-2021	3481.85	3500.20	3500.20	3255.00	3282.00	3283.30	3383.33	152539	5160.90	12923	97963	64.22
ALKYLAMINE	EQ	22-Nov-2021	3276.15	3305.05	3305.10	3149.00	3150.00	3171.85	3197.34	73176	2339.69	16820	48563	66.36
ALLCARGO	EQ	22-Nov-2021	354.40	354.40	365.45	330.10	338.90	337.70	344.45	639739	2203.61	23357	325018	50.80
ALLSEC	EQ	22-Nov-2021	498.15	495.00	498.70	456.10	488.00	477.75	477.21	17304	82.58	2248	7782	44.97
ALMONDZ	EQ	22-Nov-2021	111.05	107.15	108.35	105.50	105.50	105.50	105.90	42353	44.85	458	28762	67.91
ALOKINDS	EQ	22-Nov-2021	21.95	22.05	22.05	21.05	21.40	21.20	21.49	6637734	1426.18	12172	3259026	49.10
ALPA	EQ	22-Nov-2021	52.80	52.85	53.85	50.75	52.10	52.10	52.36	41469	21.71	822	23496	56.66
ALPHAGEO	EQ	22-Nov-2021	337.70	338.70	340.90	318.15	320.05	320.30	327.19	22282	72.91	2089	9477	42.53
ALPSINDUS	BE	22-Nov-2021	3.35	3.50	3.50	3.20	3.35	3.30	3.32	125150	4.16	180	-	-
AMARAJABAT	EQ	22-Nov-2021	648.45	649.00	650.70	624.05	630.15	629.50	635.84	1351293	8592.08	51572	627052	46.40
AMBER	EQ	22-Nov-2021	3401.00	3460.00	3533.40	3191.10	3240.00	3310.45	3384.55	127159	4303.77	30052	41864	32.92
AMBICAAGAR	EQ	22-Nov-2021	17.75	18.15	18.35	16.70	17.75	17.40	17.38	6482	1.13	123	4126	63.65
AMBIKCO	EQ	22-Nov-2021	2023.30	2020.00	2050.00	1895.30	1914.95	1914.55	1964.10	34869	684.86	6466	22092	63.36
AMBUJACEM	EQ	22-Nov-2021	400.85	400.85	402.85	385.00	389.40	388.70	390.80	3484890	13618.86	79730	1976901	56.73
AMDIND	EQ	22-Nov-2021	32.20	32.00	32.15	30.60	31.30	30.85	31.12	64030	19.93	212	48556	75.83
AMIORG	EQ	22-Nov-2021	966.75	968.95	973.40	889.95	904.95	915.85	916.09	404903	3709.26	22387	271670	67.10
AMJLAND	EQ	22-Nov-2021	31.40	30.30	31.90	30.00	30.75	30.35	30.88	37670	11.63	365	22586	59.96
AMRUTANJAN	EQ	22-Nov-2021	914.50	914.00	919.50	878.30	899.00	893.00	900.29	80869	728.06	11337	31336	38.75
ANANTRAJ	BE	22-Nov-2021	67.50	67.85	67.95	64.15	65.25	64.85	65.20	185020	120.63	796	-	-
ANDHRACEMT	EQ	22-Nov-2021	16.25	16.25	16.60	15.70	15.80	15.80	15.88	354220	56.25	1439	247397	69.84
ANDHRAPAP	EQ	22-Nov-2021	230.75	228.05	232.40	226.00	228.50	228.00	227.67	18562	42.26	355	13888	74.82
ANDHRSUGAR	EQ	22-Nov-2021	621.55	616.60	624.00	601.10	604.55	604.40	608.13	50578	307.58	3829	26395	52.19
ANDREWYU	EQ	22-Nov-2021	23.30	23.90	23.90	22.50	22.55	22.65	22.96	162675	37.35	1026	115892	71.24
ANGELONE	EQ	22-Nov-2021	1165.75	1156.50	1167.70	1006.95	1046.45	1068.75	1099.03	520417	5719.56	34067	257284	49.44
ANIKINDS	EQ	22-Nov-2021	20.15	19.65	20.85	19.15	19.40	19.40	19.48	31299	6.10	217	17185	54.91
ANKITMETAL	BE	22-Nov-2021	7.95	8.30	8.30	8.30	8.30	8.30	8.30	59124	4.91	89	-	-
ANMOL	EQ	22-Nov-2021	176.15	185.00	185.00	170.00	174.10	176.40	174.26	70768	123.32	2334	44602	63.03
ANSALAPI	BE	22-Nov-2021	11.85	11.85	12.25	11.30	11.30	11.35	11.46	158698	18.19	346	-	-
ANSALHSG	EQ	22-Nov-2021	6.45	6.50	6.55	6.00	6.00	6.05	6.18	162622	10.05	346	113871	70.02
ANTGRAPHIC	BE	22-Nov-2021	0.80	0.80	0.85	0.75	0.85	0.85	0.80	515646	4.13	547	-	-
ANUP	EQ	22-Nov-2021	1013.55	1024.70	1025.00	980.35	990.00	990.50	999.96	20619	206.18	4422	12288	59.60
ANURAS	EQ	22-Nov-2021	815.05	829.80	829.80	796.00	799.85	798.05	806.04	91523	737.71	3788	64238	70.19
APARINDS	EQ	22-Nov-2021	675.75	675.75	683.65	653.50	665.65	660.30	664.92	63179	420.09	8252	30614	48.46
APCL	EQ	22-Nov-2021	331.45	331.45	331.45	308.10	311.00	310.15	316.45	101060	319.80	6165	45431	44.95
APCOTEXIND	EQ	22-Nov-2021	394.90	391.15	398.65	372.40	379.90	377.40	387.86	216926	841.36	9478	78511	36.19
APEX	EQ	22-Nov-2021	290.60	291.80	293.80	272.55	278.45	274.80	281.35	107813	303.33	5153	48947	45.40
APLAPOLLO	EQ	22-Nov-2021	910.45	918.00	918.00	883.00	894.55	895.30	897.79	526680	4728.48	24864	358712	68.11
APLLTD	EQ	22-Nov-2021	760.00	759.00	762.20	724.35	733.00	735.75	736.22	624209	4595.56	19977	188186	30.15
APOLLO	EQ	22-Nov-2021	115.05	115.85	115.85	110.50	110.80	110.85	111.65	142681	159.30	3531	87558	61.37
APOLLOHOSP	EQ	22-Nov-2021	5588.60	5597.00	5640.00	5313.00	5429.95	5419.50	5407.27	1204625	65137.31	111104	517865	42.99
APOLLOPIPE	EQ	22-Nov-2021	1729.00	1770.00	1770.00	1670.00	1675.00	1675.35	1703.66	55899	952.33	6125	41023	73.39
APOLLOTYRE	EQ	22-Nov-2021	224.00	223.10	223.55	214.70	217.30	217.30	218.54	2963562	6476.56	36056	921445	31.09
APOLSINHOT	EQ	22-Nov-2021	911.85	909.00	912.00	871.10	875.00	875.25	890.62	3953	35.21	411	2595	65.65
APTECHT	EQ	22-Nov-2021	370.30	370.00	375.50	349.00	355.70	355.60	364.81	180480	658.40	8216	83663	46.36
APTUS	EQ	22-Nov-2021	350.10	348.00	349.90	341.10	344.45	343.95	345.28	687083	2372.34	31697	545950	79.46
ARCHIDPLY	EQ	22-Nov-2021	41.30	42.20	43.35	39.55	43.30	43.30	42.89	162029	69.49	678	128295	79.18
ARCHIES	EQ	22-Nov-2021	17.55	17.55	17.60	16.80	17.25	16.95	17.13	62737	10.75	263	50118	79.89
ARENTERP	EQ	22-Nov-2021	28.40	30.00	30.00	25.75	27.25	26.40	27.58	3445	0.95	136	2316	67.23
ARIES	EQ	22-Nov-2021	140.55	142.70	142.70	135.00	136.10	135.60	137.02	38459	52.70	1470	23437	60.94
ARIHANT	BE	22-Nov-2021	38.75	38.50	38.65	36.85	36.85	36.85	37.08	10175	3.77	135	-	-
ARIHANTCAP	EQ	22-Nov-2021	153.55	155.00	155.05	141.10	144.45	144.10	147.06	40240	59.18	1982	28259	70.23
ARIHANTSUP	EQ	22-Nov-2021	176.15	176.15	178.15	160.00	174.50	174.90	173.83	278041	483.32	2427	150452	54.11
ARMANFIN	EQ	22-Nov-2021	991.70	1009.00	1009.00	933.45	957.95	951.45	958.29	15825	151.65	2876	6999	44.23
AROGRANITE	EQ	22-Nov-2021	65.70	65.70	66.55	61.05	61.25	61.75	62.70	48803	30.60	861	32236	66.05
ARROWGREEN	EQ	22-Nov-2021	130.10	136.90	137.90	122.55	126.50	125.80	132.63	69283	91.89	2167	33203	47.92
ARSHIYA	EQ	22-Nov-2021	30.05	30.05	30.40	28.55	29.00	29.00	29.03	173064	50.24	477	152205	87.95
ARSSINFRA	EQ	22-Nov-2021	28.10	28.10	28.50	26.50	28.10	27.85	27.85	25868	7.20	249	20907	80.82
ARTEMISMED	EQ	22-Nov-2021	35.25	34.50	35.35	33.80	34.00	33.90	34.32	34956	12.00	411	28602	81.82
ARTNIRMAN	BE	22-Nov-2021	85.75	90.00	90.00	90.00	90.00	90.00	90.00	3547	3.19	25	-	-
ARVEE	EQ	22-Nov-2021	73.95	77.55	77.60	70.30	70.30	74.70	74.86	1340	1.00	41	166	12.39
ARVIND	EQ	22-Nov-2021	124.40	125.25	128.75	121.20	126.90	127.35	125.33	2866255	3592.24	32311	849912	29.65
ARVINDFASN	EQ	22-Nov-2021	313.00	307.35	310.10	291.00	300.90	299.90	302.47	324650	981.97	11982	182199	56.12
ARVSMART	BE	22-Nov-2021	215.95	219.80	219.80	205.20	205.20	205.20	206.42	66243	136.74	447	-	-
ASAHIINDIA	EQ	22-Nov-2021	490.90	497.20	523.50	491.05	504.75	504.95	509.63	594401	3029.26	27610	154303	25.96
ASAHISONG	EQ	22-Nov-2021	274.45	275.05	283.00	265.00	269.70	267.45	271.87	25077	68.18	1494	15822	63.09
ASAL	BE	22-Nov-2021	152.50	160.10	160.10	155.55	160.10	160.10	159.67	87142	139.14	1061	-	-
ASALCBR	EQ	22-Nov-2021	568.15	575.00	575.00	540.00	546.00	543.80	551.34	70250	387.32	6199	35086	49.94
ASHAPURMIN	EQ	22-Nov-2021	103.25	103.50	104.70	92.95	97.50	96.60	96.48	190677	183.96	2629	142779	74.88
ASHIANA	EQ	22-Nov-2021	192.00	192.80	193.70	188.80	190.00	189.95	190.29	135899	258.61	3548	94573	69.59
ASHIMASYN	EQ	22-Nov-2021	17.10	17.10	17.80	16.60	16.95	16.90	16.86	55409	9.34	245	40541	73.17
ASHOKA	EQ	22-Nov-2021	103.80	105.90	105.95	98.45	99.60	99.40	100.84	1599794	1613.25	14244	721057	45.07
ASHOKLEY	EQ	22-Nov-2021	139.40	140.40	140.90	130.90	134.80	133.65	135.29	19413864	26265.74	116579	7182659	37.00
ASIANHOTNR	EQ	22-Nov-2021	80.35	81.00	81.50	79.05	80.00	79.85	80.43	5650	4.54	248	3927	69.50
ASIANPAINT	EQ	22-Nov-2021	3226.85	3241.00	3308.35	3215.05	3263.35	3261.25	3273.82	2146970	70288.02	169077	987674	46.00
ASIANTILES	EQ	22-Nov-2021	135.30	136.00	136.70	127.40	129.00	128.15	130.26	571492	744.41	8611	395703	69.24
ASLIND	SM	22-Nov-2021	23.50	23.00	23.00	23.00	23.00	23.00	23.00	4000	0.92	1	4000	100.00
ASPINWALL	EQ	22-Nov-2021	158.75	160.05	160.05	147.05	149.00	149.05	152.84	10230	15.64	474	4959	48.48
ASTEC	EQ	22-Nov-2021	1367.45	1367.00	1371.70	1306.10	1341.95	1330.55	1338.57	17402	232.94	2660	10039	57.69
ASTERDM	EQ	22-Nov-2021	196.40	198.35	198.60	186.75	191.00	191.80	192.90	314566	606.80	9258	142855	45.41
ASTRAL	EQ	22-Nov-2021	2304.85	2304.00	2310.00	2200.00	2226.95	2228.05	2270.27	716507	16266.65	45390	243027	33.92
ASTRAMICRO	EQ	22-Nov-2021	262.90	263.10	268.85	250.00	250.70	252.85	258.48	535948	1385.31	11496	332200	61.98
ASTRAZEN	EQ	22-Nov-2021	3098.75	3100.00	3110.85	2981.00	2999.00	3001.85	3037.13	16606	504.35	3296	9268	55.81
ASTRON	EQ	22-Nov-2021	50.60	50.70	50.95	49.45	49.50	49.60	49.99	40288	20.14	623	31094	77.18
ATALREAL	SM	22-Nov-2021	150.00	147.00	151.50	142.50	142.50	142.50	145.56	12800	18.63	8	11200	87.50
ATFL	EQ	22-Nov-2021	963.95	963.95	963.95	915.10	935.00	934.15	930.13	11332	105.40	1922	6096	53.79
ATGL	BE	22-Nov-2021	1657.10	1635.00	1660.00	1610.00	1652.00	1654.55	1651.80	512279	8461.84	6800	-	-
ATLANTA	BE	22-Nov-2021	16.90	16.10	17.70	16.10	17.70	17.65	16.89	100635	17.00	666	-	-
ATUL	EQ	22-Nov-2021	8704.80	8749.00	8749.00	8250.05	8325.00	8360.70	8426.03	45924	3869.57	12670	22706	49.44
ATULAUTO	EQ	22-Nov-2021	226.90	228.50	230.20	214.35	217.50	217.70	220.86	188019	415.26	5766	97016	51.60
AUBANK	EQ	22-Nov-2021	1214.25	1221.00	1230.75	1174.05	1190.00	1191.25	1200.90	1183734	14215.46	46014	530066	44.78
AURDIS	SM	22-Nov-2021	76.00	72.20	72.30	72.20	72.30	72.30	72.23	6000	4.33	2	6000	100.00
AURIONPRO	EQ	22-Nov-2021	217.80	217.85	217.85	206.95	206.95	206.95	209.71	28497	59.76	683	17479	61.34
AUROPHARMA	EQ	22-Nov-2021	639.55	639.55	642.75	620.50	627.90	627.60	630.04	2200342	13863.12	69494	801557	36.43
AURUM	EQ	22-Nov-2021	152.85	152.85	161.70	139.05	146.20	145.95	150.90	1272842	1920.77	20716	519159	40.79
AUSOMENT	EQ	22-Nov-2021	60.15	62.05	62.05	57.60	58.00	58.05	59.36	2580	1.53	129	2153	83.45
AUTOAXLES	EQ	22-Nov-2021	1274.75	1298.80	1301.65	1250.00	1270.00	1281.05	1277.49	15767	201.42	3053	7891	50.05
AUTOIND	EQ	22-Nov-2021	62.30	62.30	62.30	59.20	59.20	59.20	60.00	22637	13.58	365	16072	71.00
AVADHSUGAR	EQ	22-Nov-2021	434.35	437.00	437.00	410.40	415.20	415.25	420.03	62859	264.03	3434	27808	44.24
AVANTIFEED	EQ	22-Nov-2021	547.20	557.00	557.00	531.00	545.00	544.45	544.71	174787	952.09	9634	112661	64.46
AVTNPL	EQ	22-Nov-2021	76.30	76.80	76.80	72.00	72.90	72.40	73.29	129668	95.04	3099	68850	53.10
AWHCL	EQ	22-Nov-2021	305.50	306.90	308.40	284.00	287.25	289.70	293.39	213807	627.29	8556	112379	52.56
AXISBANK	EQ	22-Nov-2021	706.35	713.00	713.00	677.40	688.75	686.40	690.51	16741079	115598.24	249991	10458174	62.47
AXISBNKETF	EQ	22-Nov-2021	381.26	380.50	380.50	366.80	373.54	371.53	373.87	2043	7.64	120	1604	78.51
AXISBPSETF	EQ	22-Nov-2021	10.40	10.41	10.42	10.38	10.41	10.40	10.41	212936	22.17	14111	161854	76.01
AXISCADES	EQ	22-Nov-2021	82.05	82.05	82.75	79.00	81.90	80.35	80.58	63201	50.93	885	44161	69.87
AXISCETF	EQ	22-Nov-2021	67.80	68.50	72.00	68.00	69.75	71.35	71.13	41149	29.27	335	32764	79.62
AXISGOLD	EQ	22-Nov-2021	42.49	42.44	42.44	42.06	42.10	42.18	42.23	102948	43.47	4694	62611	60.82
AXISHCETF	EQ	22-Nov-2021	85.07	85.15	86.00	84.50	85.00	85.02	85.23	4851	4.13	290	3941	81.24
AXISNIFTY	EQ	22-Nov-2021	187.00	187.00	189.00	182.33	183.60	183.69	184.23	14097	25.97	326	13468	95.54
AXISTECETF	EQ	22-Nov-2021	364.45	368.99	368.99	356.00	357.90	357.89	359.51	4286	15.41	140	3832	89.41
AYMSYNTEX	EQ	22-Nov-2021	106.50	102.70	108.00	101.20	103.00	102.35	103.87	34132	35.45	917	16850	49.37
BAFNAPH	EQ	22-Nov-2021	129.60	134.00	134.00	126.10	128.00	128.00	130.30	5136	6.69	237	4221	82.18
BAGFILMS	BE	22-Nov-2021	2.95	3.00	3.00	2.90	2.95	2.95	2.96	366327	10.86	175	-	-
BAJAJ-AUTO	EQ	22-Nov-2021	3547.55	3570.00	3570.00	3426.00	3439.85	3444.20	3480.18	422572	14706.28	37926	205993	48.75
BAJAJCON	EQ	22-Nov-2021	200.20	202.00	202.20	188.00	190.70	189.85	193.48	1080959	2091.39	27854	546738	50.58
BAJAJELEC	EQ	22-Nov-2021	1073.35	1074.40	1083.55	1028.45	1060.00	1058.75	1053.60	120959	1274.42	13823	40975	33.88
BAJAJFINSV	EQ	22-Nov-2021	17921.25	18140.00	18140.00	16830.05	17059.00	17073.75	17288.94	370700	64090.09	71711	108756	29.34
BAJAJHIND	BE	22-Nov-2021	13.45	13.70	13.70	13.00	13.20	13.10	13.18	1981288	261.08	4786	-	-
BAJAJHLDNG	EQ	22-Nov-2021	4890.15	4900.00	4931.00	4850.00	4875.00	4872.10	4877.35	69813	3405.02	6621	57562	82.45
BAJFINANCE	EQ	22-Nov-2021	7484.95	7492.00	7514.50	6990.05	7065.70	7058.30	7131.61	1935243	138014.05	217304	878981	45.42
BALAJITELE	EQ	22-Nov-2021	61.70	62.40	62.40	58.65	59.00	59.10	59.97	200558	120.27	3580	91944	45.84
BALAMINES	EQ	22-Nov-2021	3158.90	3165.00	3174.90	3001.00	3030.00	3026.05	3048.16	68292	2081.65	14720	33833	49.54
BALAXI	EQ	22-Nov-2021	555.00	555.00	555.00	513.05	520.00	523.75	528.04	1683	8.89	394	1129	67.08
BALKRISHNA	EQ	22-Nov-2021	26.45	26.50	27.75	25.85	25.85	26.35	27.16	15375	4.18	312	10351	67.32
BALKRISIND	EQ	22-Nov-2021	2311.15	2315.00	2329.15	2229.45	2251.70	2245.35	2280.48	333113	7596.56	18500	121647	36.52
BALLARPUR	BZ	22-Nov-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	14192111	163.11	1390	-	-
BALMLAWRIE	EQ	22-Nov-2021	124.20	124.20	124.60	119.25	119.80	119.90	121.35	272499	330.68	7365	163813	60.12
BALPHARMA	EQ	22-Nov-2021	93.35	93.50	95.00	90.80	92.75	93.05	93.39	44735	41.78	1070	21597	48.28
BALRAMCHIN	EQ	22-Nov-2021	315.60	315.90	323.30	302.50	320.00	319.25	311.07	908694	2826.70	26020	353979	38.95
BANARBEADS	EQ	22-Nov-2021	72.15	73.15	74.75	72.00	72.00	72.05	72.48	10485	7.60	161	8317	79.32
BANARISUG	EQ	22-Nov-2021	2270.40	2301.10	2301.10	2130.00	2198.00	2155.70	2201.31	6775	149.14	502	3954	58.36
BANCOINDIA	EQ	22-Nov-2021	185.05	185.05	185.45	175.50	178.80	177.60	179.74	103988	186.91	4663	60649	58.32
BANDHANBNK	EQ	22-Nov-2021	305.45	306.00	307.80	293.10	296.95	296.90	298.84	6095099	18214.59	51138	3343382	54.85
BANG	EQ	22-Nov-2021	34.85	34.60	35.55	33.15	33.15	33.20	33.65	10655	3.59	107	8129	76.29
BANKA	EQ	22-Nov-2021	75.45	78.00	78.00	72.20	74.00	73.70	74.64	7534	5.62	138	5527	73.36
BANKBARODA	EQ	22-Nov-2021	96.25	96.50	96.90	89.45	90.90	90.85	92.39	48614287	44914.27	140120	12358070	25.42
BANKBEES	EQ	22-Nov-2021	382.82	382.82	384.00	370.00	375.08	374.57	375.15	1258958	4723.00	25078	812834	64.56
BANKINDIA	EQ	22-Nov-2021	59.05	59.35	59.60	56.30	57.15	56.95	57.88	7907691	4577.21	30689	3003497	37.98
BANSWRAS	EQ	22-Nov-2021	194.00	191.10	197.90	180.70	182.50	182.45	186.62	18876	35.23	887	10017	53.07
BARBEQUE	EQ	22-Nov-2021	1529.75	1529.00	1529.70	1453.30	1453.50	1455.95	1463.57	58868	861.58	5006	24152	41.03
BARTRONICS	BZ	22-Nov-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	30573	1.62	43	-	-
BASF	EQ	22-Nov-2021	2834.75	2835.00	2849.85	2732.00	2758.00	2749.80	2766.42	28570	790.36	5367	15524	54.34
BASML	EQ	22-Nov-2021	65.55	65.55	65.95	62.30	62.80	62.55	63.33	112242	71.08	1010	79323	70.67
BATAINDIA	EQ	22-Nov-2021	2144.35	2100.00	2128.90	2038.25	2064.00	2064.65	2078.63	513549	10674.77	33343	117285	22.84
BAYERCROP	EQ	22-Nov-2021	4743.00	4740.00	4761.00	4662.15	4700.50	4711.10	4718.76	15065	710.88	3597	9070	60.21
BBL	EQ	22-Nov-2021	1876.30	1900.00	1938.80	1811.10	1829.00	1820.85	1874.67	49958	936.55	7521	22329	44.70
BBTC	EQ	22-Nov-2021	1078.40	1090.00	1118.00	1068.10	1070.65	1075.90	1090.79	65642	716.02	6931	22288	33.95
BBTCL	SM	22-Nov-2021	114.65	120.35	120.35	120.35	120.35	120.35	120.35	6000	7.22	2	6000	100.00
BCG	EQ	22-Nov-2021	108.05	109.90	113.45	104.70	113.45	113.45	111.81	12863393	14382.24	50025	4912996	38.19
BCLIND	EQ	22-Nov-2021	227.45	226.00	227.55	210.05	213.50	212.40	217.90	40869	89.06	1697	23645	57.86
BCONCEPTS	SM	22-Nov-2021	44.95	42.75	42.75	42.75	42.75	42.75	42.75	6000	2.57	2	0	0.00
BCP	EQ	22-Nov-2021	3.90	3.90	4.05	3.80	3.95	3.95	3.95	368984	14.57	424	284140	77.01
BDL	EQ	22-Nov-2021	412.00	413.90	416.85	383.00	390.50	389.30	398.31	228644	910.70	9939	84970	37.16
BEARDSELL	EQ	22-Nov-2021	14.20	14.30	14.80	13.60	13.80	13.65	14.01	13201	1.85	68	8674	65.71
BECTORFOOD	EQ	22-Nov-2021	400.05	401.00	402.95	390.05	395.70	393.45	393.61	111384	438.42	7998	68202	61.23
BEDMUTHA	EQ	22-Nov-2021	50.75	52.75	52.75	48.25	48.25	48.25	48.62	30229	14.70	290	19448	64.34
BEL	EQ	22-Nov-2021	208.85	209.90	210.40	200.75	203.45	203.00	205.31	5747742	11800.94	46768	1641893	28.57
BEML	EQ	22-Nov-2021	1622.50	1615.00	1634.60	1570.20	1574.10	1573.45	1594.40	162866	2596.74	12675	65405	40.16
BEPL	EQ	22-Nov-2021	172.65	166.40	170.05	164.40	166.10	165.35	166.85	720680	1202.44	13352	372227	51.65
BERGEPAINT	EQ	22-Nov-2021	788.15	795.20	795.95	773.50	776.45	778.40	785.97	787735	6191.38	32923	302933	38.46
BESTAGRO	EQ	22-Nov-2021	1252.25	1255.00	1290.00	1196.00	1231.80	1215.55	1239.88	74079	918.49	3403	10908	14.72
BETA	SM	22-Nov-2021	495.00	490.00	490.10	468.00	468.00	473.95	476.29	9600	45.72	22	8800	91.67
BEWLTD	SM	22-Nov-2021	368.40	386.80	386.80	365.00	365.00	365.00	379.01	16000	60.64	8	14000	87.50
BFINVEST	EQ	22-Nov-2021	338.15	339.85	340.40	320.00	323.00	322.70	328.60	10566	34.72	996	5451	51.59
BFUTILITIE	EQ	22-Nov-2021	410.40	411.30	412.95	387.70	390.00	390.15	396.80	202910	805.14	8199	87201	42.98
BGEAR-RE	BE	22-Nov-2021	38.90	54.45	54.45	23.40	32.70	31.30	30.96	15246	4.72	440	-	-
BGLOBAL	BE	22-Nov-2021	3.15	3.30	3.30	3.00	3.30	3.30	3.30	103927	3.43	156	-	-
BGRENERGY	EQ	22-Nov-2021	63.15	63.20	64.40	58.60	59.85	59.50	61.15	254412	155.58	4464	85673	33.67
BHAGCHEM	EQ	22-Nov-2021	825.10	808.60	864.55	796.00	800.00	812.10	813.58	2130	17.33	209	1666	78.22
BHAGERIA	EQ	22-Nov-2021	259.00	260.00	261.95	246.25	248.45	248.75	253.48	44841	113.66	2256	26989	60.19
BHAGYANGR	EQ	22-Nov-2021	45.20	48.70	49.20	45.70	47.35	46.25	47.77	100535	48.03	1031	51552	51.28
BHAGYAPROP	EQ	22-Nov-2021	30.95	31.60	31.95	29.40	29.40	29.85	30.34	27692	8.40	196	12017	43.40
BHANDARI	EQ	22-Nov-2021	3.95	4.05	4.10	3.80	3.95	3.90	3.94	1354164	53.33	1812	784075	57.90
BHARATFORG	EQ	22-Nov-2021	778.75	782.00	782.00	729.40	741.95	740.95	746.99	2416974	18054.54	50568	852465	35.27
BHARATGEAR	EQ	22-Nov-2021	143.90	144.35	144.35	130.10	131.90	134.05	137.44	59925	82.36	2333	38829	64.80
BHARATRAS	EQ	22-Nov-2021	9965.15	10000.00	10000.05	9685.00	9800.00	9756.30	9791.85	4533	443.86	2219	2316	51.09
BHARATWIRE	EQ	22-Nov-2021	58.85	59.00	59.00	56.00	56.50	56.50	56.92	14324	8.15	201	9592	66.96
BHARTIARTL	EQ	22-Nov-2021	714.35	740.00	755.95	733.10	741.35	742.10	744.50	36884348	274604.67	417298	15761796	42.73
BHEL	EQ	22-Nov-2021	62.30	62.20	62.50	59.55	60.10	60.05	60.69	26537396	16105.65	64829	6450500	24.31
BIGBLOC	EQ	22-Nov-2021	43.00	43.70	45.00	39.55	40.45	40.00	40.80	476281	194.34	4256	274505	57.64
BIL	EQ	22-Nov-2021	198.00	193.10	208.75	190.00	198.00	196.50	194.43	6632	12.89	317	1696	25.57
BINDALAGRO	EQ	22-Nov-2021	23.50	23.90	23.90	21.20	21.50	21.45	22.03	269524	59.38	2497	186905	69.35
BIOCON	EQ	22-Nov-2021	366.95	366.45	366.90	356.15	357.45	357.85	360.72	2115434	7630.74	34019	954934	45.14
BIOFILCHEM	EQ	22-Nov-2021	60.50	60.20	60.55	54.45	57.00	56.10	57.38	84518	48.49	1063	64121	75.87
BIRET	RR	22-Nov-2021	297.04	299.80	303.00	287.50	295.20	296.95	298.56	168523	503.15	3726	137164	81.39
BIRLACABLE	EQ	22-Nov-2021	83.85	83.50	83.75	80.10	80.10	80.70	81.57	40201	32.79	986	30117	74.92
BIRLACORPN	EQ	22-Nov-2021	1419.70	1419.70	1432.60	1329.55	1380.00	1349.75	1367.88	129852	1776.22	17527	73795	56.83
BIRLAMONEY	EQ	22-Nov-2021	61.25	62.80	62.80	58.00	58.90	58.90	60.03	145928	87.60	2154	90285	61.87
BIRLATYRE	EQ	22-Nov-2021	24.45	24.95	24.95	23.85	24.10	24.15	24.14	260581	62.90	2159	185953	71.36
BKMINDST	BZ	22-Nov-2021	1.35	1.40	1.40	1.30	1.35	1.30	1.35	76880	1.04	98	-	-
BLBLIMITED	EQ	22-Nov-2021	11.55	11.55	12.10	11.00	11.20	11.15	11.30	47718	5.39	197	35415	74.22
BLISSGVS	EQ	22-Nov-2021	100.95	101.75	101.75	97.50	98.00	98.05	98.93	204853	202.67	4345	108347	52.89
BLKASHYAP	EQ	22-Nov-2021	25.10	26.90	26.90	23.80	24.50	24.20	24.74	233486	57.76	625	180413	77.27
BLS	BE	22-Nov-2021	211.30	211.30	211.85	200.75	205.00	204.05	204.34	67754	138.45	1216	-	-
BLUECHIP	BE	22-Nov-2021	0.35	0.30	0.35	0.30	0.30	0.35	0.30	8741	0.03	22	-	-
BLUECOAST	EQ	22-Nov-2021	6.15	6.45	6.45	6.45	6.45	6.45	6.45	5883	0.38	17	5883	100.00
BLUEDART	EQ	22-Nov-2021	6872.85	6934.05	6934.05	6507.05	6585.00	6588.50	6635.49	18047	1197.51	5179	7840	43.44
BLUESTARCO	EQ	22-Nov-2021	1039.45	1054.95	1054.95	1021.00	1052.00	1044.55	1037.88	82768	859.04	10335	41910	50.64
BMETRICS	SM	22-Nov-2021	128.00	132.30	132.30	128.00	128.50	128.50	129.63	4800	6.22	4	3600	75.00
BODALCHEM	EQ	22-Nov-2021	119.20	115.10	116.65	108.50	112.00	111.20	112.08	1004175	1125.50	20621	456450	45.46
BOHRA	SM	22-Nov-2021	4.00	3.80	3.80	3.80	3.80	3.80	3.80	10000	0.38	5	10000	100.00
BOMDYEING	EQ	22-Nov-2021	92.05	92.60	92.60	86.30	87.55	87.55	89.20	2108217	1880.52	16565	736227	34.92
BOROLTD	EQ	22-Nov-2021	328.95	327.90	337.90	310.00	310.90	314.10	323.82	1241648	4020.70	45448	299057	24.09
BORORENEW	EQ	22-Nov-2021	533.75	538.95	560.40	507.10	507.10	510.20	542.44	2718899	14748.35	54858	866388	31.87
BOSCHLTD	EQ	22-Nov-2021	17779.65	17800.00	17975.25	16682.20	17050.00	16934.45	17084.57	113635	19414.05	30585	37292	32.82
BPCL	EQ	22-Nov-2021	405.30	406.00	407.90	393.10	395.50	395.60	399.28	5282894	21093.67	87429	2988970	56.58
BPL	BE	22-Nov-2021	68.80	66.20	68.00	65.40	65.40	65.40	65.61	119435	78.36	1107	-	-
BRFL	BZ	22-Nov-2021	6.20	6.40	6.40	5.90	6.15	6.15	6.04	183890	11.11	380	-	-
BRIGADE	EQ	22-Nov-2021	494.55	485.00	498.00	401.60	470.70	465.70	446.77	1980409	8847.92	72671	573461	28.96
BRIGHT	SM	22-Nov-2021	5.25	5.20	5.50	5.20	5.25	5.35	5.34	81000	4.32	24	75000	92.59
BRITANNIA	EQ	22-Nov-2021	3571.60	3589.00	3628.50	3570.00	3582.00	3581.60	3597.56	364653	13118.61	26256	177365	48.64
BRITANNIA	N2	22-Nov-2021	31.12	31.12	31.30	31.12	31.25	31.17	31.19	2599	0.81	50	2585	99.46
BRITANNIA	N3	22-Nov-2021	29.72	29.25	29.80	29.25	29.77	29.77	29.73	6385	1.90	169	6385	100.00
BRNL	EQ	22-Nov-2021	28.00	28.55	28.55	26.90	27.20	27.05	27.59	52080	14.37	481	41185	79.08
BROOKS	EQ	22-Nov-2021	107.50	108.90	108.90	102.15	102.25	102.55	103.19	47859	49.38	644	34304	71.68
BSE	EQ	22-Nov-2021	1603.40	1631.95	1640.00	1485.05	1533.00	1534.25	1563.74	1758025	27490.86	105884	502613	28.59
BSHSL	EQ	22-Nov-2021	285.00	280.15	284.95	271.05	271.05	271.40	276.71	847	2.34	104	561	66.23
BSL	EQ	22-Nov-2021	97.05	99.00	100.00	92.30	92.80	93.10	95.05	49718	47.25	909	33904	68.19
BSLGOLDETF	EQ	22-Nov-2021	4539.50	4499.90	4499.95	4439.20	4456.60	4443.00	4462.65	227	10.13	106	163	71.81
BSLNIFTY	EQ	22-Nov-2021	197.51	199.49	200.00	192.55	194.06	193.78	194.36	4279	8.32	130	3710	86.70
BSLSENETFG	EQ	22-Nov-2021	567.18	565.00	565.10	557.56	557.56	557.56	564.56	59	0.33	9	54	91.53
BSOFT	EQ	22-Nov-2021	469.25	473.00	473.00	441.10	461.00	456.75	454.75	6639380	30192.62	114045	1497025	22.55
BURGERKING	EQ	22-Nov-2021	155.55	156.10	156.75	150.00	151.50	151.50	152.45	1139162	1736.66	16235	487559	42.80
BURNPUR	BE	22-Nov-2021	3.05	3.05	3.05	2.90	3.00	3.00	2.95	43340	1.28	56	-	-
BUTTERFLY	BE	22-Nov-2021	905.40	917.40	927.70	880.20	904.95	899.10	894.31	13532	121.02	849	-	-
BVCL	BE	22-Nov-2021	19.85	19.85	20.50	19.40	19.60	19.45	19.64	6692	1.31	51	-	-
BYKE	EQ	22-Nov-2021	36.00	36.80	36.80	34.20	34.65	34.80	35.15	78929	27.74	679	59637	75.56
CADILAHC	EQ	22-Nov-2021	462.65	463.40	467.00	452.80	456.00	456.30	459.76	1875917	8624.79	34001	525226	28.00
CALSOFT	BE	22-Nov-2021	31.25	30.95	30.95	29.70	29.70	29.70	29.90	48802	14.59	249	-	-
CAMLINFINE	EQ	22-Nov-2021	157.90	158.00	159.65	146.10	149.10	148.40	151.63	424430	643.56	12162	255316	60.16
CAMS	EQ	22-Nov-2021	3051.75	3062.55	3062.55	2933.15	2999.50	2977.80	2989.78	169848	5078.08	30949	101993	60.05
CANBK	EQ	22-Nov-2021	219.55	220.00	220.65	206.40	212.30	211.80	212.87	13747409	29264.24	77154	3449950	25.10
CANDC	BZ	22-Nov-2021	3.45	3.40	3.60	3.30	3.30	3.30	3.42	41223	1.41	49	-	-
CANFINHOME	EQ	22-Nov-2021	645.40	641.15	644.10	603.90	619.10	621.85	623.15	1262555	7867.63	35223	432492	34.26
CANTABIL	BE	22-Nov-2021	616.75	612.60	644.00	600.50	615.00	610.45	606.72	6096	36.99	89	-	-
CAPACITE	EQ	22-Nov-2021	168.85	168.85	174.40	160.00	162.50	162.55	166.50	129508	215.64	4169	62655	48.38
CAPLIPOINT	EQ	22-Nov-2021	842.95	843.40	843.40	814.05	831.00	826.25	826.68	127597	1054.82	11903	66458	52.08
CAPTRUST	EQ	22-Nov-2021	102.80	105.90	105.90	96.10	96.15	96.65	98.86	10971	10.85	217	8222	74.94
CARBORUNIV	EQ	22-Nov-2021	903.70	902.00	904.00	886.00	901.60	895.25	892.29	159031	1419.02	20521	98558	61.97
CAREERP	EQ	22-Nov-2021	144.45	147.00	147.00	138.00	138.60	138.65	140.00	24986	34.98	1056	15117	60.50
CARERATING	EQ	22-Nov-2021	649.55	652.00	652.80	625.00	631.80	630.30	634.74	165229	1048.78	8941	95016	57.51
CARTRADE	EQ	22-Nov-2021	1049.05	1045.00	1048.70	995.15	999.95	1002.95	1014.94	277288	2814.30	36142	151274	54.55
CASTROLIND	EQ	22-Nov-2021	134.40	134.55	134.55	129.00	129.50	130.05	131.09	782699	1026.06	14526	385351	49.23
CCCL	BE	22-Nov-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.82	125888	1.04	40	-	-
CCHHL	EQ	22-Nov-2021	6.85	7.15	7.15	6.70	6.75	6.75	6.82	59706	4.07	273	41834	70.07
CCL	EQ	22-Nov-2021	400.80	404.40	404.40	385.00	385.50	386.15	389.65	204542	797.00	8927	81223	39.71
CDSL	EQ	22-Nov-2021	1502.40	1505.10	1509.95	1395.00	1433.00	1432.45	1442.44	751620	10841.68	67951	370940	49.35
CEATLTD	EQ	22-Nov-2021	1218.90	1221.10	1229.75	1159.60	1183.20	1184.30	1195.28	91987	1099.50	9924	36019	39.16
CEBBCO	EQ	22-Nov-2021	32.55	32.40	32.95	30.95	31.85	31.90	31.75	304530	96.67	1072	216909	71.23
CELEBRITY	EQ	22-Nov-2021	9.95	10.10	10.30	9.50	9.75	9.50	9.62	161442	15.52	201	147911	91.62
CENTENKA	EQ	22-Nov-2021	415.25	420.00	420.00	394.00	403.50	403.65	401.21	79259	317.99	4754	47960	60.51
CENTEXT	EQ	22-Nov-2021	8.60	8.80	8.90	8.25	8.40	8.30	8.45	164007	13.85	543	103939	63.37
CENTRALBK	EQ	22-Nov-2021	21.15	21.25	21.30	19.80	20.40	20.25	20.52	4291799	880.77	10485	2255716	52.56
CENTRUM	EQ	22-Nov-2021	38.25	38.25	38.70	35.10	35.40	35.65	36.57	675724	247.10	5133	427780	63.31
CENTUM	EQ	22-Nov-2021	550.35	555.00	586.70	536.30	544.55	543.80	553.49	11783	65.22	1703	5222	44.32
CENTURYPLY	EQ	22-Nov-2021	673.85	674.50	677.25	621.20	624.00	630.05	649.78	221848	1441.53	19084	81976	36.95
CENTURYTEX	EQ	22-Nov-2021	803.45	801.15	814.00	777.60	812.95	806.15	794.55	189713	1507.36	11655	67577	35.62
CERA	EQ	22-Nov-2021	5378.80	5440.00	5440.00	5006.35	5135.00	5116.65	5146.19	12152	625.37	4155	5567	45.81
CEREBRAINT	EQ	22-Nov-2021	77.95	78.65	81.10	72.00	75.75	75.35	77.49	637416	493.92	8931	354136	55.56
CESC	EQ	22-Nov-2021	88.05	88.40	88.80	81.10	83.65	83.50	84.71	3276075	2775.26	44625	1671301	51.02
CGCL	EQ	22-Nov-2021	526.95	532.00	535.00	492.70	520.00	511.15	523.89	53179	278.60	4491	10697	20.12
CGPOWER	BE	22-Nov-2021	153.85	153.85	156.00	148.00	155.50	153.45	151.26	927485	1402.92	5617	-	-
CHALET	EQ	22-Nov-2021	267.55	272.90	273.95	250.50	253.50	252.55	260.81	359492	937.60	14722	156411	43.51
CHAMBLFERT	EQ	22-Nov-2021	365.35	366.50	375.00	349.65	361.30	361.05	366.23	2337835	8561.81	48712	337230	14.42
CHEMBOND	EQ	22-Nov-2021	204.20	205.00	210.05	194.20	197.00	197.05	200.97	27301	54.87	1134	17385	63.68
CHEMCON	EQ	22-Nov-2021	369.75	369.80	370.80	353.05	353.75	353.35	358.53	176360	632.31	9312	75463	42.79
CHEMFAB	EQ	22-Nov-2021	167.15	167.05	173.00	149.90	157.00	156.90	155.92	34600	53.95	846	22127	63.95
CHEMPLASTS	EQ	22-Nov-2021	609.60	612.00	613.40	574.00	582.50	579.95	582.56	869487	5065.28	18461	700451	80.56
CHENNPETRO	EQ	22-Nov-2021	113.05	113.00	113.00	108.00	109.40	108.95	109.89	281310	309.13	6290	139546	49.61
CHOLAFIN	EQ	22-Nov-2021	617.30	617.95	622.10	588.00	594.00	595.40	601.08	1717703	10324.73	43008	480002	27.94
CHOLAHLDNG	EQ	22-Nov-2021	700.20	700.20	709.05	694.70	706.80	705.15	701.09	429803	3013.30	3353	412922	96.07
CIGNITITEC	EQ	22-Nov-2021	613.70	615.00	635.90	586.00	612.00	615.50	609.07	141248	860.30	8169	62982	44.59
CINELINE	EQ	22-Nov-2021	97.35	101.95	101.95	95.05	96.25	96.70	97.82	34733	33.97	460	25243	72.68
CINEVISTA	EQ	22-Nov-2021	20.00	21.00	21.00	19.00	19.10	19.05	19.93	447563	89.20	1303	341050	76.20
CIPLA	EQ	22-Nov-2021	892.30	893.00	909.00	883.00	894.45	895.40	895.63	1443344	12927.01	62174	359462	24.90
CLEAN	EQ	22-Nov-2021	2139.15	2156.00	2164.70	2040.00	2098.00	2087.30	2099.19	292606	6142.37	33345	120455	41.17
CLEDUCATE	BE	22-Nov-2021	119.60	125.55	125.55	115.00	123.00	120.20	121.41	73152	88.82	594	-	-
CLNINDIA	EQ	22-Nov-2021	503.45	505.00	505.00	487.05	488.10	488.75	492.30	54938	270.46	4571	34660	63.09
CLSEL	EQ	22-Nov-2021	97.60	99.80	99.80	93.45	94.20	94.15	94.75	80189	75.98	2299	46531	58.03
CMICABLES	EQ	22-Nov-2021	41.05	40.25	40.65	39.05	39.55	39.40	39.77	32820	13.05	1052	17362	52.90
COALINDIA	EQ	22-Nov-2021	153.40	152.20	152.90	149.10	150.95	150.55	150.91	11522286	17388.20	71401	3739199	32.45
COASTCORP	EQ	22-Nov-2021	283.05	282.00	286.00	265.40	267.00	267.45	271.60	13403	36.40	763	8939	66.69
COCHINSHIP	EQ	22-Nov-2021	361.10	364.70	364.70	354.00	354.70	354.85	357.21	153810	549.42	5415	96584	62.79
COFFEEDAY	EQ	22-Nov-2021	36.55	36.85	38.20	34.85	35.75	35.65	36.69	1402905	514.71	5855	818730	58.36
COFORGE	EQ	22-Nov-2021	5572.10	5608.10	5608.10	5319.05	5410.00	5428.25	5474.51	260848	14280.14	36941	42747	16.39
COLPAL	EQ	22-Nov-2021	1476.90	1476.90	1482.45	1466.05	1478.00	1477.40	1474.89	459055	6770.54	38337	282276	61.49
COMPINFO	EQ	22-Nov-2021	24.30	24.15	25.60	23.65	23.70	23.80	24.50	239871	58.78	1480	85911	35.82
COMPUSOFT	EQ	22-Nov-2021	15.65	16.15	16.15	14.90	15.35	15.15	15.27	159058	24.28	958	97939	61.57
CONCOR	EQ	22-Nov-2021	653.35	654.00	655.95	619.10	630.55	628.15	633.61	1916154	12140.88	52687	970089	50.63
CONFIPET	EQ	22-Nov-2021	80.50	79.10	80.40	75.05	76.55	76.05	77.10	1482717	1143.16	13205	800569	53.99
CONSOFINVT	EQ	22-Nov-2021	144.20	149.80	149.80	137.00	137.00	137.05	138.99	10223	14.21	187	6344	62.06
CONTI	SM	22-Nov-2021	8.05	7.65	7.65	7.65	7.65	7.65	7.65	6666	0.51	2	6666	100.00
CONTROLPR	EQ	22-Nov-2021	340.75	344.00	344.00	323.00	323.00	327.35	332.44	15543	51.67	1120	8123	52.26
CORALFINAC	EQ	22-Nov-2021	41.65	42.05	42.05	38.30	38.55	39.55	39.95	37230	14.88	866	25601	68.76
CORDSCABLE	EQ	22-Nov-2021	51.95	52.20	53.00	48.20	48.85	49.00	49.54	55015	27.25	730	31834	57.86
COROMANDEL	EQ	22-Nov-2021	790.75	790.75	793.05	743.40	758.45	755.45	761.95	710120	5410.79	63832	407281	57.35
COSMOFILMS	EQ	22-Nov-2021	1506.50	1504.00	1510.05	1400.05	1417.80	1421.55	1450.25	86244	1250.75	10391	46882	54.36
COUNCODOS	EQ	22-Nov-2021	3.30	3.40	3.40	3.30	3.30	3.30	3.34	77122	2.57	185	54950	71.25
COX&KINGS	BZ	22-Nov-2021	1.50	1.55	1.55	1.45	1.55	1.55	1.51	349107	5.28	166	-	-
CPSEETF	EQ	22-Nov-2021	29.72	29.90	29.97	29.00	29.22	29.18	29.42	2072172	609.62	18954	1135939	54.82
CRAFTSMAN	EQ	22-Nov-2021	2346.20	2340.05	2366.25	2201.00	2220.00	2225.70	2257.87	29222	659.79	4610	18456	63.16
CREATIVE	BE	22-Nov-2021	413.70	414.00	414.00	393.05	400.00	394.70	393.77	31766	125.09	279	-	-
CREDITACC	EQ	22-Nov-2021	585.25	588.20	588.20	561.05	567.00	567.10	571.39	60094	343.37	5365	31409	52.27
CREST	EQ	22-Nov-2021	128.90	127.15	131.95	124.10	130.00	127.00	128.85	17808	22.95	304	12955	72.75
CRISIL	EQ	22-Nov-2021	3232.70	3249.80	3334.90	3131.00	3200.00	3202.40	3233.72	94514	3056.32	22548	14107	14.93
CROMPTON	EQ	22-Nov-2021	451.30	451.70	457.60	432.50	445.00	445.85	442.19	1473804	6516.96	60865	784638	53.24
CROWN	SM	22-Nov-2021	34.50	32.80	32.80	32.80	32.80	32.80	32.80	5000	1.64	1	5000	100.00
CSBBANK	EQ	22-Nov-2021	295.05	294.00	295.00	277.00	284.00	282.25	289.41	309083	894.50	6221	219003	70.86
CTE	EQ	22-Nov-2021	56.85	56.85	58.70	54.65	55.35	55.75	56.28	51957	29.24	1003	30148	58.02
CUB	EQ	22-Nov-2021	156.00	157.40	157.95	150.55	152.00	152.15	153.61	1858975	2855.63	16482	932319	50.15
CUBEXTUB	EQ	22-Nov-2021	22.35	22.90	22.90	21.50	21.50	21.55	22.09	15010	3.32	121	11037	73.53
CUMMINSIND	EQ	22-Nov-2021	915.35	913.70	924.70	868.35	880.05	879.45	893.99	699130	6250.14	25998	308563	44.14
CUPID	EQ	22-Nov-2021	220.90	219.00	223.30	216.00	217.60	217.25	218.61	28664	62.66	1727	18655	65.08
CYBERMEDIA	EQ	22-Nov-2021	9.45	9.80	9.80	9.00	9.20	9.45	9.41	12249	1.15	110	6862	56.02
CYBERTECH	EQ	22-Nov-2021	154.85	156.50	159.00	154.00	158.65	157.50	155.95	71139	110.94	1736	42941	60.36
CYIENT	EQ	22-Nov-2021	1134.55	1123.20	1130.00	1089.25	1114.00	1117.40	1113.29	211314	2352.53	31451	92155	43.61
DAAWAT	EQ	22-Nov-2021	67.95	68.70	68.70	65.35	65.80	65.60	66.43	807699	536.59	7234	420664	52.08
DABUR	EQ	22-Nov-2021	608.75	611.00	616.60	603.55	608.70	606.80	612.23	3998703	24481.33	66185	2072083	51.82
DALALSTCOM	BE	22-Nov-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	22237	0.34	13	-	-
DALBHARAT	EQ	22-Nov-2021	2015.50	2013.40	2013.40	1914.25	1940.00	1942.20	1977.66	305169	6035.20	17133	79131	25.93
DALMIASUG	EQ	22-Nov-2021	384.25	383.00	385.00	367.45	371.00	371.25	375.92	78875	296.51	4550	39614	50.22
DAMODARIND	EQ	22-Nov-2021	44.60	43.80	46.75	42.80	43.20	43.20	43.24	2780	1.20	67	2301	82.77
DANGEE	EQ	22-Nov-2021	197.85	200.00	200.45	197.00	200.00	200.15	197.72	1976	3.91	69	1863	94.28
DATAMATICS	EQ	22-Nov-2021	320.75	321.05	321.05	293.80	301.00	300.75	304.58	284666	867.02	14127	140180	49.24
DBCORP	EQ	22-Nov-2021	100.35	100.30	100.35	95.75	96.50	96.30	97.42	155469	151.46	2889	92235	59.33
DBL	EQ	22-Nov-2021	559.65	548.50	556.00	515.00	519.65	525.65	530.18	822462	4360.53	23028	401883	48.86
DBREALTY	EQ	22-Nov-2021	40.30	41.15	41.15	38.30	38.30	38.30	38.60	917970	354.32	1920	656945	71.56
DBSTOCKBRO	EQ	22-Nov-2021	16.30	16.65	16.65	15.50	15.50	15.70	15.96	7298	1.16	102	2532	34.69
DCAL	EQ	22-Nov-2021	228.35	228.05	230.70	212.00	221.20	221.05	221.65	1285662	2849.65	21813	380016	29.56
DCBBANK	EQ	22-Nov-2021	99.00	100.00	100.00	92.30	93.45	93.35	95.24	1504517	1432.86	10135	1016435	67.56
DCM	BE	22-Nov-2021	99.35	95.25	98.95	94.40	98.90	97.75	95.66	21645	20.71	214	-	-
DCMFINSERV	EQ	22-Nov-2021	4.15	4.25	4.35	3.95	4.10	4.30	4.10	86282	3.54	310	63434	73.52
DCMNVL	EQ	22-Nov-2021	299.95	300.00	300.00	285.00	285.00	285.00	286.75	101544	291.18	1513	78606	77.41
DCMSHRIRAM	EQ	22-Nov-2021	962.70	951.00	979.00	951.00	962.90	966.15	961.93	77971	750.02	4403	54248	69.57
DCW	BE	22-Nov-2021	43.05	43.00	43.50	41.50	42.15	41.85	42.87	584087	250.37	2053	-	-
DECCANCE	EQ	22-Nov-2021	648.05	660.00	660.00	583.85	604.90	604.30	609.42	60134	366.47	7015	35686	59.34
DEEPAKFERT	EQ	22-Nov-2021	371.10	370.00	379.00	345.25	354.75	352.40	359.24	534748	1921.05	18552	352733	65.96
DEEPAKNTR	EQ	22-Nov-2021	2289.75	2292.00	2298.45	2094.15	2131.95	2126.05	2156.22	1842207	39722.04	169940	575576	31.24
DEEPENR	EQ	22-Nov-2021	41.85	42.25	42.90	40.65	40.75	40.90	41.78	25707	10.74	298	20172	78.47
DEEPINDS	EQ	22-Nov-2021	153.95	154.55	155.40	143.70	145.40	145.70	147.39	66381	97.84	2028	42667	64.28
DELPHIFX	EQ	22-Nov-2021	598.85	617.00	617.00	550.00	561.85	559.65	576.65	4525	26.09	634	2957	65.35
DELTACORP	EQ	22-Nov-2021	292.05	291.45	292.80	270.65	276.00	275.25	279.60	4564185	12761.56	54003	1320897	28.94
DELTAMAGNT	EQ	22-Nov-2021	69.30	69.00	69.95	66.10	66.10	66.45	67.12	7134	4.79	373	4219	59.14
DEN	EQ	22-Nov-2021	38.70	39.05	39.30	37.30	37.90	37.85	37.96	2076800	788.25	6004	1067804	51.42
DENORA	EQ	22-Nov-2021	364.30	379.70	379.70	350.00	351.45	351.25	355.83	14119	50.24	1345	6949	49.22
DESTINY	SM	22-Nov-2021	14.60	13.90	13.90	13.90	13.90	13.90	13.90	6000	0.83	1	6000	100.00
DEVIT	SM	22-Nov-2021	72.50	73.00	73.00	72.40	72.50	72.50	72.60	12000	8.71	4	12000	100.00
DEVYANI	EQ	22-Nov-2021	149.85	151.45	157.50	146.70	153.80	153.45	151.50	10422280	15790.22	89506	3116014	29.90
DFMFOODS	EQ	22-Nov-2021	300.75	301.10	304.95	290.05	291.70	291.25	292.89	105048	307.67	6188	54342	51.73
DGCONTENT	BE	22-Nov-2021	18.35	19.15	19.15	18.00	18.05	18.00	18.35	132075	24.24	213	-	-
DHAMPURSUG	EQ	22-Nov-2021	297.25	297.95	298.95	280.00	287.05	288.70	288.87	310666	897.42	8929	142125	45.75
DHANBANK	EQ	22-Nov-2021	14.75	14.80	14.90	14.20	14.40	14.35	14.45	567507	82.01	1511	373330	65.78
DHANI	EQ	22-Nov-2021	176.60	177.00	179.25	167.10	172.50	173.95	171.79	2897756	4978.13	31978	1020339	35.21
DHANILOANS	N3	22-Nov-2021	1000.00	1000.00	1009.00	990.01	991.01	994.43	1001.16	226	2.26	14	175	77.43
DHANILOANS	N4	22-Nov-2021	1046.02	1051.00	1060.00	1051.00	1060.00	1058.33	1054.53	19	0.20	6	19	100.00
DHANILOANS	N6	22-Nov-2021	1010.00	1015.00	1020.00	1015.00	1020.00	1020.00	1016.56	160	1.63	5	160	100.00
DHANILOANS	N8	22-Nov-2021	1190.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	100	1.19	1	100	100.00
DHANUKA	EQ	22-Nov-2021	740.50	733.10	751.85	726.95	741.40	743.45	738.25	39098	288.64	4301	25248	64.58
DHARSUGAR	EQ	22-Nov-2021	17.65	17.95	17.95	16.80	17.15	16.85	16.98	43836	7.44	387	37967	86.61
DHUNINV	EQ	22-Nov-2021	639.40	644.00	764.90	644.00	733.80	727.60	731.33	157277	1150.21	18334	27881	17.73
DIAMONDYD	EQ	22-Nov-2021	718.00	705.10	719.95	687.00	710.00	696.45	694.87	24069	167.25	2397	18043	74.96
DICIND	EQ	22-Nov-2021	401.40	409.40	409.80	392.00	394.00	393.70	396.74	2131	8.45	260	1530	71.80
DIGISPICE	EQ	22-Nov-2021	41.65	42.00	43.00	39.60	40.50	39.80	40.47	86941	35.18	844	74965	86.23
DIGJAMLMTD	EQ	22-Nov-2021	57.10	59.95	59.95	59.95	59.95	59.95	59.95	157	0.09	7	157	100.00
DISHTV	BE	22-Nov-2021	18.15	18.00	18.60	17.25	17.25	17.45	17.74	3772521	669.20	6590	-	-
DIVISLAB	EQ	22-Nov-2021	4785.60	4800.00	4838.30	4666.45	4687.65	4679.15	4745.82	456467	21663.12	57259	213706	46.82
DIXON	EQ	22-Nov-2021	5388.45	5417.00	5417.00	5000.00	5065.00	5067.55	5154.59	674665	34776.19	73300	247968	36.75
DKEGL	SM	22-Nov-2021	37.00	44.40	44.40	41.10	44.30	44.00	43.13	324000	139.74	108	279000	86.11
DLF	EQ	22-Nov-2021	415.90	417.10	417.50	394.30	401.50	400.45	403.75	5824237	23515.59	78618	1121932	19.26
DLINKINDIA	EQ	22-Nov-2021	141.90	141.70	141.70	128.65	131.85	132.00	134.22	254348	341.39	8396	132261	52.00
DMART	EQ	22-Nov-2021	5080.90	5100.00	5100.00	4782.00	4829.00	4828.30	4900.80	650655	31887.30	93054	298225	45.83
DNAMEDIA	EQ	22-Nov-2021	2.40	2.40	2.40	2.30	2.30	2.30	2.32	159081	3.69	294	107566	67.62
DODLA	EQ	22-Nov-2021	589.10	590.00	592.25	552.10	561.80	556.65	567.36	54716	310.43	6223	32500	59.40
DOLAT	EQ	22-Nov-2021	87.60	87.90	88.95	84.40	86.50	86.55	86.47	191673	165.74	3820	99169	51.74
DOLLAR	EQ	22-Nov-2021	476.65	475.00	475.00	440.40	447.15	449.70	455.63	125228	570.58	6441	73943	59.05
DONEAR	BE	22-Nov-2021	64.70	64.50	64.50	61.50	61.50	61.50	62.19	28875	17.96	184	-	-
DPABHUSHAN	EQ	22-Nov-2021	284.95	285.00	290.00	270.05	275.50	274.15	277.99	16928	47.06	797	9648	56.99
DPSCLTD	EQ	22-Nov-2021	15.25	15.75	15.75	14.45	14.75	14.70	14.91	42271	6.30	552	29412	69.58
DPWIRES	EQ	22-Nov-2021	222.20	230.00	230.00	215.45	219.00	217.00	221.57	8514	18.86	311	4919	57.78
DRCSYSTEMS	BE	22-Nov-2021	282.65	268.55	268.55	268.55	268.55	268.55	268.55	1	0.00	1	-	-
DREDGECORP	EQ	22-Nov-2021	337.65	339.40	340.10	322.60	324.00	324.25	329.68	36429	120.10	1862	22913	62.90
DRREDDY	EQ	22-Nov-2021	4671.45	4676.45	4689.60	4581.60	4600.00	4607.60	4614.13	182018	8398.55	25801	94766	52.06
DSML	SM	22-Nov-2021	66.85	70.15	70.15	70.15	70.15	70.15	70.15	6000	4.21	1	6000	100.00
DSPNEWETF	EQ	22-Nov-2021	200.04	201.00	201.00	195.05	196.00	196.44	197.11	16424	32.37	376	14955	91.06
DSSL	EQ	22-Nov-2021	145.65	147.50	147.50	142.35	143.00	142.75	143.32	22023	31.56	725	13643	61.95
DTIL	EQ	22-Nov-2021	260.55	260.55	265.70	255.00	257.60	259.45	258.34	21563	55.71	1733	9263	42.96
DUCON	EQ	22-Nov-2021	9.75	10.00	10.00	9.35	9.40	9.60	9.54	161390	15.39	481	103082	63.87
DUDIGITAL	SM	22-Nov-2021	128.00	130.00	130.00	130.00	130.00	130.00	130.00	2000	2.60	1	2000	100.00
DVL	EQ	22-Nov-2021	248.70	251.40	254.00	240.50	243.05	243.20	243.68	51278	124.95	1706	32104	62.61
DWARKESH	EQ	22-Nov-2021	70.50	70.80	70.80	66.70	67.30	67.50	68.18	1116950	761.58	9710	631459	56.53
DYNAMATECH	BE	22-Nov-2021	2257.35	2236.00	2314.00	2191.00	2211.00	2218.20	2224.86	6918	153.92	775	-	-
DYNPRO	EQ	22-Nov-2021	553.20	550.10	552.00	527.65	535.00	534.15	534.78	80035	428.01	4888	49425	61.75
E2E	SM	22-Nov-2021	49.00	51.00	51.45	51.00	51.45	51.45	51.43	44000	22.63	16	40000	90.91
EASEMYTRIP	BE	22-Nov-2021	513.90	519.00	520.00	489.00	502.10	501.25	498.82	135778	677.28	4902	-	-
EASTSILK	EQ	22-Nov-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	33384	1.60	96	33354	99.91
EASUNREYRL	BZ	22-Nov-2021	2.70	2.70	2.80	2.60	2.65	2.65	2.68	38864	1.04	27	-	-
EBANK	EQ	22-Nov-2021	3973.00	4200.00	4200.00	3720.00	3965.00	3965.00	3991.99	19	0.76	16	11	57.89
EBBETF0423	EQ	22-Nov-2021	1153.71	1154.50	1154.50	1153.08	1153.08	1153.10	1154.09	5951	68.68	61	3811	64.04
EBBETF0425	EQ	22-Nov-2021	1071.32	1073.50	1073.50	1071.08	1073.35	1073.28	1072.87	2898	31.09	79	2482	85.65
EBBETF0430	EQ	22-Nov-2021	1183.11	1225.00	1225.00	1175.05	1183.25	1184.24	1183.67	9232	109.28	246	8989	97.37
EBBETF0431	EQ	22-Nov-2021	1066.42	1054.00	1068.50	1054.00	1068.45	1068.35	1066.15	9342	99.60	266	6703	71.75
ECLERX	EQ	22-Nov-2021	2402.80	2460.00	2460.00	2304.05	2345.00	2329.00	2374.24	49172	1167.46	10226	26185	53.25
ECLFINANCE	NJ	22-Nov-2021	936.00	943.00	945.00	937.00	937.00	937.00	943.35	147	1.39	4	147	100.00
ECLFINANCE	NK	22-Nov-2021	908.00	908.00	910.00	903.00	903.00	903.71	905.49	1950	17.66	17	1950	100.00
ECLFINANCE	NM	22-Nov-2021	1075.00	1075.00	1080.00	1075.00	1080.00	1079.89	1076.75	777	8.37	17	647	83.27
ECLFINANCE	NN	22-Nov-2021	1310.00	1290.80	1300.00	1290.80	1300.00	1300.00	1295.40	100	1.30	3	100	100.00
ECLFINANCE	NO	22-Nov-2021	990.00	993.00	993.00	984.00	993.00	993.00	984.43	308	3.03	5	304	98.70
ECLFINANCE	NP	22-Nov-2021	1043.25	1045.00	1058.80	1045.00	1050.00	1050.00	1047.24	165	1.73	6	160	96.97
ECLFINANCE	NQ	22-Nov-2021	1272.86	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	200	2.51	1	200	100.00
EDELWEISS	EQ	22-Nov-2021	76.45	76.45	77.25	73.30	74.95	74.90	74.90	1418704	1062.61	11081	806822	56.87
EDUCOMP	BZ	22-Nov-2021	2.95	2.90	3.05	2.85	2.95	2.90	2.94	151992	4.48	111	-	-
EHFLNCD	N5	22-Nov-2021	962.01	975.00	975.00	975.00	975.00	975.00	975.00	26	0.25	1	26	100.00
EHFLNCD	N6	22-Nov-2021	950.00	974.00	980.00	942.50	951.00	951.00	964.46	2107	20.32	30	1372	65.12
EICHERMOT	EQ	22-Nov-2021	2603.30	2600.00	2603.00	2516.90	2560.00	2548.05	2552.76	1013413	25869.96	46694	639016	63.06
EIDPARRY	EQ	22-Nov-2021	504.55	500.10	503.35	469.50	472.40	472.15	485.99	304779	1481.20	13315	139513	45.78
EIFFL	EQ	22-Nov-2021	138.55	138.00	138.00	131.65	131.65	131.65	132.52	2294	3.04	46	2134	93.03
EIHAHOTELS	EQ	22-Nov-2021	376.75	379.90	381.00	350.00	353.80	356.40	364.84	10416	38.00	805	5994	57.55
EIHOTEL	EQ	22-Nov-2021	141.70	142.40	143.65	132.50	135.50	136.40	136.50	433526	591.76	10201	192447	44.39
EIMCOELECO	EQ	22-Nov-2021	373.60	370.00	377.00	366.00	370.15	371.85	370.60	11603	43.00	694	6555	56.49
EKC	EQ	22-Nov-2021	139.70	133.00	145.00	132.75	132.75	132.75	136.89	840894	1151.06	7742	427716	50.86
ELECON	EQ	22-Nov-2021	182.15	184.00	196.00	177.20	194.60	193.25	189.10	3980438	7526.93	78767	1040584	26.14
ELECTCAST	EQ	22-Nov-2021	33.55	33.50	34.05	33.05	33.85	33.80	33.55	288785	96.88	1422	170033	58.88
ELECTHERM	EQ	22-Nov-2021	117.65	115.65	117.55	114.00	115.00	114.55	115.34	17545	20.24	632	10693	60.95
ELGIEQUIP	EQ	22-Nov-2021	212.85	215.00	218.10	210.35	212.60	212.65	215.16	425520	915.54	13327	210397	49.44
ELGIRUBCO	EQ	22-Nov-2021	36.20	36.20	37.05	35.70	35.70	36.00	36.31	59822	21.72	746	18699	31.26
EMAMILTD	EQ	22-Nov-2021	516.10	512.90	535.00	503.00	530.00	530.70	520.02	595358	3095.98	29123	304175	51.09
EMAMIPAP	EQ	22-Nov-2021	148.75	151.95	151.95	140.00	141.10	142.10	145.42	36717	53.39	1530	16578	45.15
EMAMIREAL	EQ	22-Nov-2021	66.50	66.00	66.85	62.60	63.80	63.25	64.27	38160	24.53	606	24983	65.47
EMBASSY	RR	22-Nov-2021	366.66	367.00	375.45	365.80	367.95	368.01	370.92	1266576	4697.94	42921	990533	78.21
EMKAY	EQ	22-Nov-2021	110.30	111.00	113.00	102.15	103.70	102.85	104.46	91646	95.74	2620	49398	53.90
EMKAYTOOLS	SM	22-Nov-2021	195.05	199.90	199.90	185.30	185.30	185.30	192.60	1200	2.31	2	1200	100.00
EMMBI	EQ	22-Nov-2021	100.70	100.30	102.00	96.05	98.60	97.55	98.48	36238	35.69	900	24150	66.64
ENDURANCE	EQ	22-Nov-2021	1751.15	1758.20	1759.70	1636.00	1660.00	1660.25	1670.02	139185	2324.42	22133	83460	59.96
ENERGYDEV	EQ	22-Nov-2021	14.60	15.15	15.30	14.95	15.30	15.30	15.24	549252	83.70	1175	361187	65.76
ENGINERSIN	EQ	22-Nov-2021	69.75	71.45	72.85	70.50	71.00	71.15	71.73	4621690	3315.24	27949	1760900	38.10
ENIL	EQ	22-Nov-2021	197.05	195.10	198.60	187.00	190.50	190.35	191.16	21724	41.53	737	15065	69.35
EPL	EQ	22-Nov-2021	208.55	208.60	210.25	202.50	205.40	204.55	204.89	123991	254.05	4723	55963	45.13
EQUITAS	EQ	22-Nov-2021	120.70	122.20	124.60	114.00	114.85	114.55	118.42	872683	1033.41	15822	545307	62.49
EQUITASBNK	EQ	22-Nov-2021	63.60	63.60	64.20	61.00	62.55	62.65	62.57	1027162	642.71	10117	605631	58.96
ERFLNCDI	N4	22-Nov-2021	1020.80	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	102	1.04	2	102	100.00
ERFLNCDI	N5	22-Nov-2021	908.00	910.00	910.00	900.00	900.00	900.00	906.94	72	0.65	2	50	69.44
ERFLNCDI	N6	22-Nov-2021	925.00	915.00	915.00	915.00	915.00	915.00	915.00	25	0.23	2	25	100.00
ERIS	EQ	22-Nov-2021	760.25	762.45	764.10	732.55	740.35	744.35	743.49	70686	525.54	8714	40246	56.94
EROSMEDIA	EQ	22-Nov-2021	18.50	18.50	18.60	17.65	17.75	17.75	18.08	406280	73.45	1454	311578	76.69
ESABINDIA	EQ	22-Nov-2021	2597.30	2638.90	2767.45	2524.55	2744.00	2711.85	2650.18	18223	482.94	3409	7746	42.51
ESCORTS	EQ	22-Nov-2021	1802.85	1811.00	1831.30	1755.15	1801.85	1802.75	1790.91	4234114	75829.24	134400	1435374	33.90
ESSARSHPNG	EQ	22-Nov-2021	9.35	9.55	9.75	9.10	9.20	9.15	9.22	130533	12.04	472	104074	79.73
ESTER	EQ	22-Nov-2021	130.70	129.65	129.65	122.10	126.70	125.55	125.58	257218	323.01	5457	157789	61.34
EUROTEXIND	BE	22-Nov-2021	10.15	10.15	10.15	10.15	10.15	10.15	10.15	30	0.00	1	-	-
EVEREADY	EQ	22-Nov-2021	329.35	334.60	334.60	316.55	318.25	319.65	323.22	261632	845.65	5239	133224	50.92
EVERESTIND	EQ	22-Nov-2021	411.25	405.15	412.35	386.35	393.80	392.90	397.05	76800	304.94	4700	47546	61.91
EXCEL	EQ	22-Nov-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	295426	9.75	181	275426	93.23
EXCELINDUS	EQ	22-Nov-2021	897.15	897.15	899.05	865.00	872.00	866.70	876.38	14808	129.77	2151	8252	55.73
EXIDEIND	EQ	22-Nov-2021	176.05	177.00	177.00	168.00	169.70	169.60	171.04	3629053	6207.17	44523	1656492	45.65
EXPLEOSOL	EQ	22-Nov-2021	1331.00	1331.00	1439.95	1330.00	1390.00	1384.65	1388.98	105240	1461.76	9470	51544	48.98
EXXARO	EQ	22-Nov-2021	150.50	147.60	150.00	140.05	141.15	141.60	144.20	253831	366.04	5996	138702	54.64
FACT	EQ	22-Nov-2021	114.15	115.80	115.80	108.50	109.00	109.00	111.19	82217	91.42	3177	36042	43.84
FAIRCHEMOR	EQ	22-Nov-2021	1789.20	1802.00	1802.00	1750.00	1797.20	1784.10	1770.72	20373	360.75	2263	15495	76.06
FCL	EQ	22-Nov-2021	120.20	120.00	120.70	112.55	113.65	113.60	116.18	617993	717.96	11906	275283	44.54
FCONSUMER	EQ	22-Nov-2021	6.85	6.85	6.90	6.70	6.80	6.75	6.81	4836952	329.19	4111	2541889	52.55
FCSSOFT	BE	22-Nov-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	1319505	25.07	732	-	-
FDC	EQ	22-Nov-2021	281.90	286.10	287.00	272.70	276.00	276.15	276.33	279618	772.68	10394	159357	56.99
FEDERALBNK	EQ	22-Nov-2021	94.70	95.30	95.30	90.50	91.65	91.45	92.62	17323342	16044.08	67160	3925393	22.66
FEL	EQ	22-Nov-2021	8.50	8.60	8.60	7.85	8.20	8.15	8.25	1201565	99.15	1662	760832	63.32
FELDVR	EQ	22-Nov-2021	10.55	10.55	11.00	10.50	10.55	10.60	10.71	54336	5.82	161	41273	75.96
FIEMIND	EQ	22-Nov-2021	1156.40	1164.00	1173.70	1090.00	1098.00	1098.55	1112.10	128944	1433.99	15689	67266	52.17
FILATEX	EQ	22-Nov-2021	95.75	95.35	96.85	92.20	93.05	93.55	94.30	827519	780.31	6133	344869	41.68
FILDF2GP	MF	22-Nov-2021	1.75	1.58	1.58	1.58	1.58	1.58	1.58	6	0.00	2	6	100.00
FINCABLES	EQ	22-Nov-2021	585.90	591.40	608.60	571.70	585.00	586.35	590.49	708269	4182.23	29842	214062	30.22
FINEORG	EQ	22-Nov-2021	3570.55	3670.00	3670.00	3485.00	3517.60	3520.30	3587.47	57820	2074.27	15897	19710	34.09
FINOPB	EQ	22-Nov-2021	449.80	445.00	445.95	366.15	392.85	397.10	398.95	1841844	7347.98	83089	796405	43.24
FINPIPE	EQ	22-Nov-2021	219.80	216.10	219.00	206.00	207.00	207.85	209.87	922366	1935.78	28490	519383	56.31
FLEXITUFF	EQ	22-Nov-2021	16.10	16.70	16.70	15.65	16.55	16.40	16.23	29597	4.80	168	24964	84.35
FLFL	EQ	22-Nov-2021	52.80	53.40	53.95	50.95	51.65	51.20	51.97	136080	70.72	1766	83762	61.55
FLUOROCHEM	EQ	22-Nov-2021	2100.90	2132.00	2132.00	1958.80	2044.00	2019.95	2031.90	63685	1294.02	7289	39944	62.72
FMGOETZE	EQ	22-Nov-2021	255.55	257.90	257.90	245.10	246.20	246.85	250.06	62758	156.94	2552	42217	67.27
FMNL	EQ	22-Nov-2021	8.25	8.25	8.40	7.85	8.10	8.05	8.08	262366	21.21	458	180078	68.64
FOCUS	SM	22-Nov-2021	73.75	77.40	77.40	77.40	77.40	77.40	77.40	210000	162.54	18	210000	100.00
FOODSIN	EQ	22-Nov-2021	91.30	92.00	95.10	86.75	88.85	87.00	90.05	184624	166.26	2179	141571	76.68
FORCEMOT	EQ	22-Nov-2021	1555.30	1564.90	1564.90	1430.00	1439.80	1448.15	1483.65	107323	1592.30	12802	44679	41.63
FORTIS	EQ	22-Nov-2021	283.10	285.65	286.25	258.85	269.80	266.90	270.69	3520539	9529.86	47022	1433499	40.72
FOSECOIND	EQ	22-Nov-2021	1465.75	1445.30	1463.95	1425.15	1428.00	1429.35	1441.11	1072	15.45	197	886	82.65
FRETAIL	EQ	22-Nov-2021	48.50	48.95	48.95	47.10	48.00	48.00	48.03	1367618	656.89	9962	723050	52.87
FSC	EQ	22-Nov-2021	65.75	66.40	67.95	65.40	67.00	66.45	66.48	74352	49.43	1520	42777	57.53
FSL	EQ	22-Nov-2021	173.55	173.15	174.00	167.25	169.55	169.45	170.41	3494955	5955.85	27876	1108095	31.71
GABRIEL	EQ	22-Nov-2021	142.15	143.00	143.00	134.15	138.00	136.35	137.08	493397	676.37	12338	227793	46.17
GAEL	EQ	22-Nov-2021	169.70	170.00	171.95	163.80	164.50	165.15	167.15	303981	508.10	10964	141270	46.47
GAIL	EQ	22-Nov-2021	140.95	141.00	141.50	136.25	137.55	137.30	138.56	9416739	13048.22	77156	4975530	52.84
GAL	EQ	22-Nov-2021	2.25	2.25	2.30	2.20	2.30	2.30	2.26	578526	13.06	841	378421	65.41
GALAXYSURF	EQ	22-Nov-2021	2994.20	3028.00	3028.00	2922.65	2933.35	2952.05	2973.54	67577	2009.43	5775	56602	83.76
GALLANTT	EQ	22-Nov-2021	68.50	68.50	68.60	66.00	67.00	67.35	67.29	42862	28.84	704	27885	65.06
GALLISPAT	EQ	22-Nov-2021	49.95	49.95	50.50	47.40	47.40	47.75	48.77	17812	8.69	434	10994	61.72
GANDHITUBE	EQ	22-Nov-2021	406.10	395.05	412.00	383.00	388.00	387.25	392.73	6143	24.13	515	4186	68.14
GANECOS	EQ	22-Nov-2021	511.10	507.60	515.35	486.35	494.85	493.70	497.91	46329	230.67	2474	31783	68.60
GANESHBE	EQ	22-Nov-2021	82.20	82.15	82.90	76.15	78.75	78.65	79.56	90242	71.80	1246	67548	74.85
GANESHHOUC	EQ	22-Nov-2021	220.80	221.95	221.95	209.80	215.50	215.10	214.59	85904	184.34	2166	42196	49.12
GANGAFORGE	EQ	22-Nov-2021	17.25	17.90	17.95	17.00	17.20	17.20	17.40	859936	149.63	8379	217444	25.29
GANGESSECU	EQ	22-Nov-2021	84.45	84.00	85.00	81.35	82.00	82.25	82.87	3866	3.20	188	1676	43.35
GANGOTRI	BE	22-Nov-2021	1.25	1.25	1.30	1.20	1.30	1.25	1.26	60331	0.76	172	-	-
GARFIBRES	EQ	22-Nov-2021	3454.70	3450.00	3450.70	3250.00	3270.00	3307.20	3357.78	12224	410.46	3993	7656	62.63
GATI	EQ	22-Nov-2021	157.45	155.15	163.70	152.00	154.95	154.75	157.53	832144	1310.91	15711	281569	33.84
GAYAHWS	BE	22-Nov-2021	0.90	0.90	0.90	0.85	0.85	0.85	0.85	47350	0.40	24	-	-
GAYAPROJ	EQ	22-Nov-2021	32.80	33.00	33.40	30.00	31.00	30.90	31.47	2094000	659.06	6964	1094933	52.29
GDL	EQ	22-Nov-2021	279.00	279.00	282.30	251.10	253.70	257.90	266.12	146571	390.05	3556	94610	64.55
GEECEE	EQ	22-Nov-2021	147.05	146.00	149.50	140.10	140.65	141.45	144.57	6650	9.61	354	3043	45.76
GEEKAYWIRE	EQ	22-Nov-2021	89.15	90.40	90.40	86.05	87.50	87.55	87.53	6601	5.78	297	3753	56.86
GENCON	EQ	22-Nov-2021	37.25	36.80	37.70	36.50	36.95	36.65	37.18	100929	37.52	1504	6855	6.79
GENESYS	EQ	22-Nov-2021	276.70	280.30	283.30	262.90	263.00	262.90	266.52	56102	149.52	1541	34649	61.76
GENUSPAPER	EQ	22-Nov-2021	10.05	10.25	10.30	9.80	10.15	9.95	10.04	253914	25.48	721	193034	76.02
GENUSPOWER	EQ	22-Nov-2021	65.60	65.50	66.75	63.00	63.90	63.60	64.14	515121	330.38	6968	175322	34.04
GEOJITFSL	EQ	22-Nov-2021	76.80	76.80	76.80	72.60	73.45	73.25	73.85	316198	233.51	5564	170607	53.96
GEPIL	EQ	22-Nov-2021	264.05	265.00	265.00	245.95	247.90	248.70	251.29	185330	465.72	7093	106860	57.66
GESHIP	EQ	22-Nov-2021	319.20	324.40	324.40	311.60	316.50	313.05	316.24	84097	265.95	4153	42030	49.98
GET&D	EQ	22-Nov-2021	121.15	121.15	121.20	114.00	115.70	115.00	116.72	89447	104.40	2853	46890	52.42
GFLLIMITED	EQ	22-Nov-2021	76.25	77.00	77.00	73.50	74.55	74.20	74.81	90866	67.98	1731	63120	69.46
GFSTEELS	BE	22-Nov-2021	3.60	3.60	3.75	3.60	3.75	3.75	3.70	1240	0.05	6	-	-
GHCL	EQ	22-Nov-2021	385.40	385.40	386.50	359.65	363.55	362.15	369.43	170462	629.73	7584	105095	61.65
GICHSGFIN	EQ	22-Nov-2021	157.60	158.00	158.00	152.15	152.95	152.85	153.43	141791	217.55	2889	71838	50.66
GICRE	EQ	22-Nov-2021	145.90	147.00	148.50	141.50	141.80	142.20	144.92	926436	1342.56	12936	355570	38.38
GILLANDERS	EQ	22-Nov-2021	56.30	58.60	59.00	53.50	53.50	53.50	54.30	6377	3.46	91	5879	92.19
GILLETTE	EQ	22-Nov-2021	5557.70	5648.50	5648.50	5495.00	5528.00	5508.50	5527.45	4799	265.26	1518	3271	68.16
GINNIFILA	EQ	22-Nov-2021	32.60	33.00	33.10	30.45	30.90	30.90	31.27	153325	47.95	1134	96164	62.72
GIPCL	EQ	22-Nov-2021	84.15	83.30	84.50	81.15	82.40	82.55	82.85	191682	158.81	3212	99179	51.74
GIRIRAJ	SM	22-Nov-2021	75.00	71.25	71.25	71.25	71.25	71.25	71.25	1200	0.86	1	1200	100.00
GKWLIMITED	EQ	22-Nov-2021	651.05	668.65	669.80	647.75	647.75	647.75	650.40	1563	10.17	69	1300	83.17
GLAND	EQ	22-Nov-2021	3418.45	3449.95	3588.00	3355.00	3480.00	3540.45	3497.57	345690	12090.76	29780	222619	64.40
GLAXO	EQ	22-Nov-2021	1639.70	1659.70	1674.00	1579.00	1604.00	1597.35	1623.37	59593	967.41	11487	30207	50.69
GLENMARK	EQ	22-Nov-2021	482.60	485.10	486.20	457.00	470.10	469.25	469.02	1845179	8654.22	40402	560450	30.37
GLOBAL	EQ	22-Nov-2021	43.40	44.65	44.65	42.30	42.90	42.55	43.01	4818	2.07	207	1482	30.76
GLOBALVECT	EQ	22-Nov-2021	53.95	54.00	56.00	51.80	53.45	54.95	53.76	47181	25.37	563	40091	84.97
GLOBE	EQ	22-Nov-2021	14.90	14.90	15.05	14.50	14.85	14.85	14.73	167681	24.69	431	136998	81.70
GLOBUSSPR	EQ	22-Nov-2021	1218.45	1210.00	1215.45	1157.55	1157.55	1157.55	1162.40	171996	1999.29	7483	117757	68.46
GLS	EQ	22-Nov-2021	626.05	620.95	622.15	605.65	611.80	611.65	612.55	70089	429.33	7608	45590	65.05
GMBREW	EQ	22-Nov-2021	717.05	726.65	731.00	680.00	688.00	684.00	703.38	56383	396.58	5596	26054	46.21
GMDCLTD	EQ	22-Nov-2021	67.35	67.45	67.80	64.50	65.20	65.25	65.84	500937	329.82	4893	264197	52.74
GMMPFAUDLR	EQ	22-Nov-2021	4716.50	4738.95	4742.70	4428.65	4519.10	4494.65	4570.27	30355	1387.31	8574	15358	50.59
GMRINFRA	EQ	22-Nov-2021	39.25	38.80	39.00	36.25	37.70	37.45	37.32	34821252	12995.46	76709	9782502	28.09
GNA	EQ	22-Nov-2021	750.40	750.00	750.00	705.00	705.55	707.75	717.69	62865	451.17	5425	35434	56.37
GNFC	EQ	22-Nov-2021	404.65	403.85	414.00	390.10	393.90	395.85	399.37	831258	3319.79	22844	298441	35.90
GOACARBON	EQ	22-Nov-2021	369.65	371.40	374.95	349.30	356.00	352.30	359.36	20846	74.91	1746	11995	57.54
GOCLCORP	EQ	22-Nov-2021	321.25	322.00	336.65	295.00	295.55	297.75	306.19	58982	180.60	3162	23330	39.55
GODFRYPHLP	EQ	22-Nov-2021	1187.55	1193.80	1193.80	1125.00	1132.20	1135.95	1161.89	29452	342.20	5100	11322	38.44
GODHA	BE	22-Nov-2021	56.15	56.15	56.15	53.35	53.40	53.85	54.00	16791	9.07	29	-	-
GODREJAGRO	EQ	22-Nov-2021	582.00	580.00	583.25	560.00	581.00	576.15	570.59	73237	417.89	5543	40828	55.75
GODREJCP	EQ	22-Nov-2021	919.55	920.00	924.35	898.00	914.00	911.65	907.47	566677	5142.40	30748	229836	40.56
GODREJIND	EQ	22-Nov-2021	602.30	606.00	614.85	591.05	610.00	609.60	609.44	408904	2492.02	16381	215296	52.65
GODREJPROP	EQ	22-Nov-2021	2177.40	2161.75	2188.25	2062.35	2119.35	2116.20	2118.57	1813157	38412.96	93799	652448	35.98
GOENKA	BZ	22-Nov-2021	1.10	1.10	1.15	1.05	1.10	1.10	1.08	247053	2.66	212	-	-
GOKEX	EQ	22-Nov-2021	257.75	252.00	256.65	244.90	249.00	247.40	249.33	243244	606.49	6628	151472	62.27
GOKUL	EQ	22-Nov-2021	31.25	31.50	32.25	29.40	30.65	30.70	30.74	256037	78.70	2611	125466	49.00
GOKULAGRO	EQ	22-Nov-2021	59.85	58.60	61.70	57.35	59.50	58.90	59.20	192863	114.17	3526	127136	65.92
GOLDBEES	EQ	22-Nov-2021	42.61	42.47	42.47	42.15	42.20	42.23	42.26	3812844	1611.45	26480	2566684	67.32
GOLDENTOBC	BE	22-Nov-2021	130.25	136.75	136.75	130.00	134.15	133.90	134.47	30607	41.16	755	-	-
GOLDIAM	EQ	22-Nov-2021	911.35	915.95	929.70	830.00	866.00	845.95	871.49	100587	876.60	10556	44091	43.83
GOLDSHARE	EQ	22-Nov-2021	42.60	42.60	42.60	42.00	42.20	42.20	42.32	133804	56.62	509	118790	88.78
GOLDTECH	BE	22-Nov-2021	57.90	60.75	60.75	57.95	60.75	60.75	60.25	483163	291.11	1757	-	-
GOODLUCK	EQ	22-Nov-2021	282.10	282.20	285.80	268.00	271.80	268.80	272.92	102094	278.64	2835	69161	67.74
GOODYEAR	EQ	22-Nov-2021	1003.90	1007.80	1007.80	990.10	994.80	993.75	995.85	14702	146.41	1855	10275	69.89
GPIL	EQ	22-Nov-2021	289.75	288.00	288.00	275.30	275.30	275.30	277.33	179522	497.86	4841	142034	79.12
GPPL	EQ	22-Nov-2021	101.45	101.95	102.25	97.00	99.20	98.40	99.09	1076285	1066.46	15993	661162	61.43
GPTINFRA	EQ	22-Nov-2021	80.20	79.50	82.00	73.95	77.80	76.90	78.03	23973	18.71	563	15528	64.77
GRANULES	EQ	22-Nov-2021	305.35	305.50	309.85	297.00	303.65	303.25	303.47	1541425	4677.75	20092	387358	25.13
GRAPHITE	EQ	22-Nov-2021	479.90	482.85	485.05	450.15	451.20	453.85	461.31	604956	2790.70	37733	400463	66.20
GRASIM	EQ	22-Nov-2021	1774.50	1769.45	1798.30	1750.00	1783.25	1778.30	1778.45	745137	13251.87	35815	272332	36.55
GRAUWEIL	EQ	22-Nov-2021	64.00	64.20	65.00	60.50	61.35	61.75	61.73	199341	123.06	3911	123818	62.11
GRAVITA	EQ	22-Nov-2021	201.70	201.80	204.25	192.65	194.00	193.90	197.03	321487	633.43	8859	151706	47.19
GREAVESCOT	EQ	22-Nov-2021	153.00	154.00	154.60	143.25	144.30	145.15	148.54	3509046	5212.48	34098	954289	27.20
GREENLAM	EQ	22-Nov-2021	1421.90	1450.00	1450.00	1370.10	1382.50	1380.55	1395.83	5732	80.01	1076	3531	61.60
GREENPANEL	EQ	22-Nov-2021	367.15	373.80	385.50	350.35	381.80	381.85	368.99	621282	2292.48	16177	392387	63.16
GREENPLY	EQ	22-Nov-2021	221.45	219.50	220.00	203.90	205.90	208.30	210.73	521098	1098.13	11663	227434	43.65
GREENPOWER	BE	22-Nov-2021	7.00	7.35	7.35	7.35	7.35	7.35	7.35	790360	58.09	687	-	-
GRINDWELL	EQ	22-Nov-2021	1781.70	1798.25	1813.35	1771.90	1796.25	1780.55	1795.12	110596	1985.33	15295	76083	68.79
GRINFRA	EQ	22-Nov-2021	1927.45	1920.00	1949.95	1872.05	1895.50	1896.45	1907.98	29321	559.44	5232	14357	48.96
GROBTEA	EQ	22-Nov-2021	1109.50	1150.00	1150.00	1050.00	1060.00	1073.65	1082.20	626	6.77	162	444	70.93
GRPLTD	EQ	22-Nov-2021	934.75	930.05	950.00	915.60	918.00	922.65	931.14	644	6.00	119	154	23.91
GRSE	EQ	22-Nov-2021	248.40	248.70	254.25	228.70	234.00	231.15	238.54	800413	1909.32	18810	343612	42.93
GSCLCEMENT	EQ	22-Nov-2021	43.65	43.75	44.00	40.80	40.90	41.00	41.85	161732	67.68	1794	110186	68.13
GSFC	EQ	22-Nov-2021	115.70	115.90	116.70	113.95	114.70	115.10	114.92	1737962	1997.32	17088	960538	55.27
GSPL	EQ	22-Nov-2021	309.20	308.10	308.20	292.10	303.00	303.80	299.61	1295449	3881.34	23748	451656	34.86
GSS	EQ	22-Nov-2021	82.75	83.75	83.85	78.30	79.55	80.15	80.34	78841	63.34	876	63612	80.68
GTL	EQ	22-Nov-2021	14.25	14.00	14.80	13.55	13.55	13.55	13.62	256048	34.88	1028	190256	74.30
GTLINFRA	EQ	22-Nov-2021	1.45	1.50	1.50	1.40	1.50	1.50	1.47	18357899	269.12	23243	9360705	50.99
GTPL	EQ	22-Nov-2021	265.80	265.00	268.15	256.60	256.60	257.50	261.35	88373	230.96	4978	46933	53.11
GUFICBIO	EQ	22-Nov-2021	187.40	189.70	189.75	181.65	185.00	184.60	185.30	205324	380.47	4654	117839	57.39
GUJALKALI	EQ	22-Nov-2021	625.20	625.20	626.60	587.10	620.00	620.50	605.48	369704	2238.50	14807	133530	36.12
GUJAPOLLO	EQ	22-Nov-2021	222.65	220.05	226.30	216.70	221.50	218.40	220.17	4118	9.07	165	3432	83.34
GUJGASLTD	EQ	22-Nov-2021	638.35	630.00	644.90	614.05	623.55	622.40	629.13	1643780	10341.57	49750	420947	25.61
GUJRAFFIA	BE	22-Nov-2021	35.90	34.25	37.65	34.25	35.80	35.80	35.10	2670	0.94	46	-	-
GULFOILLUB	EQ	22-Nov-2021	599.60	599.60	600.00	575.55	580.00	582.10	585.88	31943	187.15	3788	15463	48.41
GULFPETRO	EQ	22-Nov-2021	45.15	44.10	45.25	42.20	42.95	42.40	43.49	83511	36.32	1374	50453	60.41
GULPOLY	BE	22-Nov-2021	265.05	266.20	266.25	251.80	251.80	251.80	252.49	50422	127.31	901	-	-
HAL	EQ	22-Nov-2021	1383.60	1397.00	1412.60	1343.50	1364.00	1362.35	1379.15	617175	8511.79	32859	228107	36.96
HAPPSTMNDS	BE	22-Nov-2021	1264.70	1273.95	1273.95	1224.70	1245.00	1241.85	1244.93	164055	2042.37	18163	-	-
HARRMALAYA	EQ	22-Nov-2021	158.80	159.60	159.60	150.15	151.35	150.90	153.62	57963	89.04	2310	29446	50.80
HATHWAY	EQ	22-Nov-2021	20.40	20.50	20.55	19.80	20.35	20.15	20.17	2303445	464.59	6796	1079101	46.85
HATSUN	EQ	22-Nov-2021	1281.30	1261.10	1380.00	1237.95	1323.00	1335.55	1324.93	122067	1617.31	17130	30550	25.03
HAVELLS	EQ	22-Nov-2021	1372.95	1385.20	1424.35	1358.00	1384.00	1377.50	1394.12	2587391	36071.38	84590	926858	35.82
HAVISHA	BE	22-Nov-2021	1.40	1.45	1.45	1.35	1.45	1.40	1.41	101828	1.44	146	-	-
HBANKETF	EQ	22-Nov-2021	379.56	372.00	380.00	305.90	371.97	370.62	369.12	6734	24.86	405	5213	77.41
HBLPOWER	EQ	22-Nov-2021	49.45	49.55	53.50	48.00	51.50	51.65	52.11	2284501	1190.53	14086	1035133	45.31
HBSL	EQ	22-Nov-2021	35.90	35.90	36.85	33.15	33.30	33.50	33.77	20255	6.84	317	12600	62.21
HCC	EQ	22-Nov-2021	9.65	9.70	9.85	9.40	9.45	9.45	9.56	5492076	524.91	6330	2999400	54.61
HCG	EQ	22-Nov-2021	251.60	255.95	264.70	244.70	250.00	250.00	253.20	304103	770.00	13565	130995	43.08
HCL-INSYS	EQ	22-Nov-2021	13.05	13.05	13.20	12.50	12.80	12.75	12.81	476045	61.00	3171	315058	66.18
HCLTECH	EQ	22-Nov-2021	1120.20	1120.20	1125.85	1102.00	1113.00	1110.10	1111.00	3961223	44009.20	116792	2280847	57.58
HDFC	EQ	22-Nov-2021	2925.40	2902.00	2934.00	2885.15	2888.00	2894.85	2900.83	3951901	114637.76	209720	2972330	75.21
HDFC	W3	22-Nov-2021	913.75	910.90	911.00	870.80	880.00	883.35	887.05	13800	122.41	23	10200	73.91
HDFCAMC	EQ	22-Nov-2021	2601.40	2600.00	2613.05	2495.60	2505.00	2510.50	2545.21	424744	10810.64	36353	232943	54.84
HDFCBANK	EQ	22-Nov-2021	1539.40	1546.00	1552.70	1499.05	1520.95	1515.35	1524.17	7630636	116303.87	222669	5181802	67.91
HDFCLIFE	EQ	22-Nov-2021	704.50	706.90	709.75	684.30	689.00	688.85	693.69	2109072	14630.38	73121	1159829	54.99
HDFCMFGETF	EQ	22-Nov-2021	43.61	43.10	43.57	43.10	43.29	43.30	43.34	411978	178.56	1254	302438	73.41
HDFCNIFETF	EQ	22-Nov-2021	189.90	190.80	191.80	185.50	187.58	187.22	187.55	49759	93.32	1154	45931	92.31
HDFCSENETF	EQ	22-Nov-2021	642.07	640.05	647.90	629.30	633.00	632.98	634.69	5933	37.66	459	4407	74.28
HDIL	BZ	22-Nov-2021	4.60	4.70	4.70	4.45	4.55	4.50	4.53	239365	10.84	416	-	-
HEALTHY	EQ	22-Nov-2021	8.66	8.69	8.84	8.51	8.59	8.57	8.61	168382	14.49	617	160575	95.36
HEG	EQ	22-Nov-2021	2048.85	2058.00	2059.10	1975.00	1995.15	1991.15	2002.93	62069	1243.20	9991	33713	54.32
HEIDELBERG	EQ	22-Nov-2021	234.50	236.75	238.35	230.90	232.35	232.30	233.15	78205	182.33	3943	43220	55.27
HEMIPROP	EQ	22-Nov-2021	139.15	139.15	139.90	130.40	133.50	133.10	134.66	779635	1049.87	12617	387716	49.73
HEOFRG1126	MF	22-Nov-2021	13.50	13.20	13.20	13.20	13.20	13.20	13.20	9000	1.19	3	9000	100.00
HERANBA	EQ	22-Nov-2021	670.75	671.05	673.60	649.00	656.80	652.15	656.96	100682	661.44	6812	61531	61.11
HERCULES	EQ	22-Nov-2021	155.50	157.00	157.15	148.00	150.50	149.60	152.46	79792	121.65	2942	40178	50.35
HERITGFOOD	EQ	22-Nov-2021	484.35	488.35	488.35	452.10	477.00	474.50	469.91	135980	638.99	6823	65981	48.52
HEROMOTOCO	EQ	22-Nov-2021	2684.85	2685.00	2698.20	2618.70	2640.00	2634.60	2635.97	636253	16771.44	42776	373553	58.71
HESTERBIO	EQ	22-Nov-2021	2298.95	2298.95	2335.10	2230.00	2250.00	2246.75	2280.31	8432	192.28	2261	4766	56.52
HEXATRADEX	EQ	22-Nov-2021	137.80	131.05	142.75	131.05	136.80	135.85	134.17	5544	7.44	79	4731	85.34
HFCL	EQ	22-Nov-2021	72.85	74.00	74.70	69.00	70.80	70.40	70.88	7003958	4964.27	38101	4392193	62.71
HGINFRA	EQ	22-Nov-2021	666.80	666.80	666.80	603.55	618.90	623.40	637.01	148600	946.60	10057	97458	65.58
HGS	EQ	22-Nov-2021	2928.30	3025.00	3029.00	2935.00	2988.00	2962.55	2998.39	52388	1570.80	4526	40860	77.99
HIKAL	EQ	22-Nov-2021	495.25	500.00	512.70	482.40	498.00	497.85	495.63	223278	1106.64	10441	121854	54.58
HIL	EQ	22-Nov-2021	4495.70	4526.00	4526.00	4252.00	4319.40	4317.90	4353.48	13361	581.67	4326	8333	62.37
HILTON	BE	22-Nov-2021	18.60	18.60	19.50	17.70	19.50	19.50	18.87	69688	13.15	416	-	-
HIMATSEIDE	EQ	22-Nov-2021	228.55	227.10	227.60	207.80	208.00	208.95	215.54	200664	432.51	5343	151592	75.55
HINDALCO	EQ	22-Nov-2021	440.30	442.60	447.70	432.90	442.50	442.15	441.52	10007050	44182.66	153506	3814063	38.11
HINDCOMPOS	EQ	22-Nov-2021	329.55	336.15	339.80	310.15	317.40	313.50	321.05	9796	31.45	1093	5204	53.12
HINDCON	EQ	22-Nov-2021	57.45	57.45	59.35	54.45	57.40	55.85	56.95	30826	17.56	595	16116	52.28
HINDCOPPER	EQ	22-Nov-2021	117.90	118.40	119.80	114.65	115.65	115.55	116.82	2848314	3327.45	21847	899497	31.58
HINDMOTORS	BE	22-Nov-2021	12.45	12.50	12.55	11.85	11.85	11.85	11.96	245512	29.37	1708	-	-
HINDNATGLS	EQ	22-Nov-2021	26.95	28.20	28.20	27.05	27.65	27.65	27.44	23124	6.35	242	15570	67.33
HINDOILEXP	EQ	22-Nov-2021	174.10	174.00	174.00	159.30	165.00	165.20	165.20	604719	999.00	7493	435596	72.03
HINDPETRO	EQ	22-Nov-2021	323.70	323.70	326.65	314.15	317.80	316.95	319.13	3209866	10243.63	33463	1661913	51.78
HINDUNILVR	EQ	22-Nov-2021	2399.40	2409.40	2409.90	2377.15	2391.20	2388.55	2388.24	1629290	38911.34	90730	1159438	71.16
HINDZINC	EQ	22-Nov-2021	322.95	310.95	323.00	310.95	319.50	318.80	318.13	1309404	4165.59	28066	384307	29.35
HIRECT	EQ	22-Nov-2021	171.70	172.00	176.90	165.65	168.00	167.95	169.30	15269	25.85	615	9559	62.60
HISARMETAL	EQ	22-Nov-2021	124.30	126.60	126.60	123.00	126.30	125.85	125.25	13357	16.73	476	8011	59.98
HITECH	EQ	22-Nov-2021	607.60	615.00	619.70	567.75	585.65	585.55	598.30	28004	167.55	5184	9676	34.55
HITECHCORP	EQ	22-Nov-2021	244.70	261.00	261.00	230.00	232.20	233.50	240.18	10240	24.59	407	6795	66.36
HITECHGEAR	EQ	22-Nov-2021	231.65	225.50	227.05	214.95	216.00	215.45	220.37	16325	35.98	851	9096	55.72
HLEGLAS	EQ	22-Nov-2021	5953.15	5955.00	6087.95	5100.15	5270.00	5292.40	5496.44	32241	1772.11	11795	19247	59.70
HLVLTD	BE	22-Nov-2021	11.05	11.20	11.20	10.50	10.50	10.50	10.62	177808	18.88	502	-	-
HMT	BZ	22-Nov-2021	28.90	29.50	29.50	27.50	28.00	27.95	28.01	8159	2.29	65	-	-
HMVL	EQ	22-Nov-2021	73.95	74.00	74.40	69.25	70.40	69.95	70.82	175680	124.41	3091	114768	65.33
HNDFDS	EQ	22-Nov-2021	1866.20	1865.00	1899.95	1779.00	1825.00	1819.45	1823.93	8446	154.05	2295	5391	63.83
HNGSNGBEES	EQ	22-Nov-2021	322.30	322.30	327.48	316.00	320.99	320.96	319.75	4285	13.70	238	3136	73.19
HOMEFIRST	EQ	22-Nov-2021	773.05	765.25	813.70	755.95	765.25	768.40	789.02	267090	2107.40	25292	132405	49.57
HONAUT	EQ	22-Nov-2021	39851.95	40179.00	41558.35	38900.00	39219.60	39230.50	40141.09	7619	3058.35	4327	3612	47.41
HONDAPOWER	EQ	22-Nov-2021	1399.95	1390.00	1419.00	1335.05	1349.95	1350.00	1372.22	9129	125.27	1930	5819	63.74
HOTELRUGBY	BE	22-Nov-2021	3.30	3.35	3.35	3.15	3.30	3.30	3.22	4084	0.13	29	-	-
HOVS	EQ	22-Nov-2021	50.05	49.25	51.75	48.30	49.00	49.00	49.62	19531	9.69	633	11060	56.63
HPIL	SM	22-Nov-2021	60.15	57.20	57.25	57.20	57.25	57.25	57.23	6000	3.43	2	3000	50.00
HPL	EQ	22-Nov-2021	62.85	62.75	63.40	60.65	61.00	61.20	61.36	175485	107.68	1899	122024	69.54
HSCL	EQ	22-Nov-2021	46.85	47.25	47.45	45.15	46.30	46.00	46.03	4347338	2001.26	17925	1717387	39.50
HSIL	EQ	22-Nov-2021	224.60	224.00	228.75	197.90	201.80	203.70	208.26	345676	719.91	14297	201217	58.21
HTMEDIA	EQ	22-Nov-2021	26.70	26.70	26.90	22.05	24.20	24.35	24.89	993734	247.31	3411	546831	55.03
HUBTOWN	EQ	22-Nov-2021	35.05	36.75	36.80	33.30	34.60	35.20	34.86	76215	26.57	758	39687	52.07
HUDCO	EQ	22-Nov-2021	41.25	41.75	41.75	40.15	40.50	40.40	40.60	1333341	541.31	7462	680619	51.05
HUDCO	N2	22-Nov-2021	1230.00	1239.99	1239.99	1220.00	1229.00	1227.64	1222.24	1404	17.16	10	1000	71.23
HUDCO	N3	22-Nov-2021	1067.50	1067.00	1067.00	1066.80	1066.80	1066.80	1066.80	44	0.47	2	44	100.00
HUDCO	N4	22-Nov-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	104	1.13	6	104	100.00
HUDCO	N5	22-Nov-2021	1205.06	1205.00	1205.00	1202.50	1202.50	1202.50	1202.69	200	2.41	2	200	100.00
HUDCO	N8	22-Nov-2021	1259.00	1260.00	1260.00	1259.99	1259.99	1259.99	1260.00	20	0.25	3	20	100.00
HUDCO	N9	22-Nov-2021	1278.67	1278.03	1278.03	1278.03	1278.03	1278.03	1278.03	500	6.39	2	500	100.00
HUDCO	ND	22-Nov-2021	1252.50	1253.00	1258.90	1250.50	1250.50	1253.49	1253.74	1274	15.97	18	1067	83.75
HUDCO	NE	22-Nov-2021	1492.75	1496.85	1500.00	1495.95	1500.00	1500.00	1497.02	993	14.87	10	693	69.79
HUHTAMAKI	EQ	22-Nov-2021	236.15	236.15	240.00	231.30	234.00	234.60	233.83	29674	69.39	1827	15546	52.39
IBMFNIFTY	EQ	22-Nov-2021	186.36	186.36	191.95	181.26	183.89	183.88	186.01	1530	2.85	128	1276	83.40
IBREALEST	EQ	22-Nov-2021	173.40	174.70	177.65	159.35	162.50	162.10	169.18	16600806	28085.04	119291	6056451	36.48
IBUCCREDIT	N7	22-Nov-2021	947.00	950.00	969.00	950.00	969.00	967.00	956.11	84	0.80	6	82	97.62
IBUCCREDIT	N9	22-Nov-2021	984.65	975.00	975.00	975.00	975.00	975.00	975.00	3	0.03	1	3	100.00
IBULHSGFIN	EQ	22-Nov-2021	216.05	217.20	218.30	201.45	205.20	204.65	207.84	13701686	28478.16	111602	4968039	36.26
IBULHSGFIN	N8	22-Nov-2021	965.00	965.00	965.00	965.00	965.00	965.00	965.00	4	0.04	1	4	100.00
IBULHSGFIN	NA	22-Nov-2021	932.05	922.01	925.00	922.01	925.00	925.00	924.52	715	6.61	7	715	100.00
IBULHSGFIN	NB	22-Nov-2021	1660.00	1328.00	1328.00	1328.00	1328.00	1328.00	1328.00	2	0.03	2	2	100.00
IBULHSGFIN	NE	22-Nov-2021	899.99	938.00	938.00	900.00	900.00	900.00	900.81	1590	14.32	9	1590	100.00
IBULHSGFIN	NH	22-Nov-2021	954.55	955.00	1000.00	955.00	1000.00	1000.00	991.60	100	0.99	6	100	100.00
IBULHSGFIN	NJ	22-Nov-2021	951.07	955.05	955.05	955.05	955.05	955.05	955.05	10	0.10	1	10	100.00
IBULHSGFIN	NL	22-Nov-2021	965.00	980.00	980.00	980.00	980.00	980.00	980.00	9	0.09	5	9	100.00
IBULHSGFIN	NN	22-Nov-2021	991.00	961.00	961.00	960.00	960.00	960.00	960.26	38	0.36	5	38	100.00
IBULHSGFIN	NS	22-Nov-2021	1000.00	822.80	850.00	822.80	850.00	850.00	847.53	11	0.09	2	11	100.00
IBULHSGFIN	NU	22-Nov-2021	975.00	980.00	980.00	980.00	980.00	980.00	980.00	60	0.59	1	60	100.00
ICDSLTD	BE	22-Nov-2021	49.50	48.00	50.00	47.05	49.25	49.20	47.84	5577	2.67	117	-	-
ICEMAKE	EQ	22-Nov-2021	64.15	64.25	64.90	57.30	62.00	61.85	60.59	31814	19.28	300	22875	71.90
ICICI500	EQ	22-Nov-2021	25.39	25.75	25.75	24.65	24.82	24.77	24.93	56762	14.15	984	45293	79.79
ICICIALPLV	EQ	22-Nov-2021	176.90	178.69	179.00	173.00	173.80	173.36	174.62	17375	30.34	773	15886	91.43
ICICIB22	EQ	22-Nov-2021	45.92	46.29	46.29	44.50	44.80	44.78	45.02	253419	114.10	2728	165309	65.23
ICICIBANK	EQ	22-Nov-2021	762.90	768.30	770.45	740.25	756.35	752.00	755.06	20403786	154059.90	304519	13631128	66.81
ICICIBANKN	EQ	22-Nov-2021	378.18	387.70	387.70	365.56	371.21	370.02	369.84	14868	54.99	597	6929	46.60
ICICIBANKP	EQ	22-Nov-2021	192.12	199.70	199.70	186.10	188.50	187.17	188.26	97458	183.48	438	24860	25.51
ICICICONSU	EQ	22-Nov-2021	73.45	76.00	76.00	71.71	72.45	72.12	72.76	1382	1.01	85	1243	89.94
ICICIFMCG	EQ	22-Nov-2021	390.68	390.90	390.90	383.12	384.10	384.10	386.21	5268	20.35	182	4642	88.12
ICICIGI	EQ	22-Nov-2021	1512.35	1512.00	1519.90	1457.00	1459.00	1462.35	1482.40	774628	11483.05	45888	522080	67.40
ICICIGOLD	EQ	22-Nov-2021	43.67	43.64	43.64	42.88	43.23	43.48	43.47	1945361	845.73	6980	1870675	96.16
ICICILIQ	EQ	22-Nov-2021	1000.00	999.00	1000.01	990.00	1000.01	1000.00	999.27	12120	121.11	75	8994	74.21
ICICILOVOL	EQ	22-Nov-2021	141.60	138.60	147.00	138.60	139.35	139.06	139.31	456773	636.31	2087	417606	91.43
ICICIM150	EQ	22-Nov-2021	119.01	120.07	120.39	114.59	115.89	115.31	116.82	154736	180.76	1217	90925	58.76
ICICIMCAP	EQ	22-Nov-2021	110.33	111.34	111.60	105.80	106.70	106.14	107.54	49445	53.17	845	16856	34.09
ICICINF100	EQ	22-Nov-2021	196.18	197.00	199.78	191.21	193.50	192.30	192.99	26279	50.71	893	18574	70.68
ICICINIFTY	EQ	22-Nov-2021	191.00	195.45	195.45	184.00	187.64	187.40	188.18	207770	390.98	11758	182080	87.64
ICICINV20	EQ	22-Nov-2021	95.48	96.00	98.00	93.51	94.49	94.11	94.66	45295	42.88	2481	22750	50.23
ICICINXT50	EQ	22-Nov-2021	44.52	44.80	45.05	43.26	43.75	43.55	43.69	251539	109.89	1943	50668	20.14
ICICIPHARM	EQ	22-Nov-2021	86.66	86.66	87.78	84.61	84.70	84.65	86.02	40810	35.10	474	9341	22.89
ICICIPRULI	EQ	22-Nov-2021	640.15	640.90	642.95	616.25	621.20	620.30	625.97	711313	4452.64	30611	357172	50.21
ICICISENSX	EQ	22-Nov-2021	650.78	653.99	660.00	635.00	651.00	636.51	639.18	14483	92.57	444	12144	83.85
ICICITECH	EQ	22-Nov-2021	366.90	371.98	371.98	358.54	362.79	361.67	364.85	58668	214.05	825	43605	74.33
ICIL	EQ	22-Nov-2021	256.80	258.80	265.00	249.20	258.00	254.25	258.09	391616	1010.70	11987	187996	48.01
ICRA	EQ	22-Nov-2021	3707.55	3722.00	3735.00	3565.00	3590.00	3629.85	3700.18	10671	394.85	776	9758	91.44
IDBI	EQ	22-Nov-2021	51.65	51.60	51.80	46.45	47.70	47.80	48.88	15592429	7621.69	32860	5495840	35.25
IDBIGOLD	EQ	22-Nov-2021	4517.60	4499.95	4580.00	4470.05	4496.50	4496.50	4491.16	189	8.49	108	48	25.40
IDEA	EQ	22-Nov-2021	9.95	10.55	10.90	10.25	10.65	10.60	10.53	470316125	49545.37	270407	212603246	45.20
IDFC	EQ	22-Nov-2021	59.50	59.50	60.10	55.20	56.15	56.20	57.11	8682289	4958.15	34840	3651000	42.05
IDFCFIRSTB	EQ	22-Nov-2021	48.60	49.00	49.90	46.60	47.25	47.20	47.79	27256824	13026.07	56229	7914198	29.04
IDFCFIRSTB	N9	22-Nov-2021	5380.00	5385.00	5385.00	5385.00	5385.00	5385.00	5385.00	1	0.05	1	1	100.00
IDFCFIRSTB	NA	22-Nov-2021	11728.00	11728.00	11750.00	11728.00	11750.00	11750.00	11748.90	20	2.35	3	20	100.00
IDFCFIRSTB	NB	22-Nov-2021	5289.00	5280.55	5280.55	5102.01	5250.00	5255.30	5238.93	20	1.05	6	16	80.00
IDFCFIRSTB	NC	22-Nov-2021	11205.00	11200.00	11203.50	11200.00	11203.50	11203.50	11201.00	14	1.57	5	14	100.00
IDFNIFTYET	EQ	22-Nov-2021	187.00	190.00	192.60	182.71	183.90	182.83	184.64	7650	14.13	55	5016	65.57
IEX	EQ	22-Nov-2021	785.75	789.70	793.20	754.15	768.35	769.45	769.54	5177251	39841.17	133664	1576390	30.45
IFBAGRO	EQ	22-Nov-2021	646.00	646.00	665.05	622.10	624.15	626.30	640.01	18425	117.92	2362	8372	45.44
IFBIND	EQ	22-Nov-2021	1261.50	1270.00	1329.70	1232.05	1270.00	1265.45	1274.53	50694	646.11	8326	24346	48.03
IFCI	EQ	22-Nov-2021	12.80	12.80	12.85	12.10	12.25	12.15	12.41	3264733	405.14	10019	1626606	49.82
IFCI	NH	22-Nov-2021	1005.80	1006.11	1014.90	1004.00	1006.64	1007.71	1008.09	1030	10.38	35	955	92.72
IFCI	NL	22-Nov-2021	1064.10	1075.99	1075.99	1075.99	1075.99	1075.99	1075.99	2	0.02	2	1	50.00
IFGLEXPOR	EQ	22-Nov-2021	279.15	279.00	280.35	272.00	272.50	273.70	273.80	50921	139.42	990	46245	90.82
IGARASHI	EQ	22-Nov-2021	485.25	475.90	487.65	466.95	469.00	471.20	475.88	78927	375.59	4712	22343	28.31
IGL	EQ	22-Nov-2021	490.10	491.25	491.25	470.45	475.35	474.30	479.57	1809765	8679.12	29125	733203	40.51
IGPL	EQ	22-Nov-2021	714.05	702.05	710.65	658.00	677.00	675.40	683.29	79838	545.53	7745	34611	43.35
IIFCL	N4	22-Nov-2021	1462.00	1454.01	1454.01	1454.00	1454.00	1454.00	1454.00	213	3.10	3	213	100.00
IIFL	EQ	22-Nov-2021	326.05	327.00	330.00	310.30	313.50	314.20	320.37	864059	2768.15	18211	517540	59.90
IIFL	N2	22-Nov-2021	1062.05	1004.20	1076.25	1004.20	1076.25	1076.25	1074.75	48	0.52	3	47	97.92
IIFL	N3	22-Nov-2021	1290.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	100	1.30	1	100	100.00
IIFL	N4	22-Nov-2021	1035.00	1020.00	1035.00	1020.00	1030.00	1030.00	1028.92	457	4.70	15	452	98.91
IIFL	N5	22-Nov-2021	1088.00	1060.10	1088.00	1060.10	1080.15	1080.15	1081.56	127	1.37	5	126	99.21
IIFL	N6	22-Nov-2021	1013.39	1023.39	1039.98	1023.39	1030.00	1030.00	1038.76	2165	22.49	9	2145	99.08
IIFL	N7	22-Nov-2021	1070.00	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	3	0.03	1	3	100.00
IIFL	N9	22-Nov-2021	1010.05	1009.30	1016.65	1009.30	1016.65	1016.65	1016.24	36	0.37	4	34	94.44
IIFL	ND	22-Nov-2021	1004.00	1111.00	1154.95	1111.00	1133.00	1136.53	1136.29	83	0.94	10	55	66.27
IIFL	NE	22-Nov-2021	1005.00	1006.00	1006.01	997.00	997.00	997.01	1003.82	373	3.74	9	373	100.00
IIFL	NF	22-Nov-2021	974.43	981.00	984.00	975.01	975.10	977.12	979.68	2709	26.54	61	2426	89.55
IIFL	NG	22-Nov-2021	975.00	971.10	975.00	971.10	975.00	975.00	974.92	51	0.50	2	51	100.00
IIFL	NH	22-Nov-2021	990.00	990.10	990.10	910.00	980.00	980.00	960.52	523	5.02	21	275	52.58
IIFL	NI	22-Nov-2021	870.00	888.00	995.00	888.00	995.00	995.00	959.33	3	0.03	2	3	100.00
IIFL	NJ	22-Nov-2021	1020.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	30	0.31	1	30	100.00
IIFL	NL	22-Nov-2021	979.99	975.00	985.00	975.00	976.00	976.00	982.71	368	3.62	18	367	99.73
IIFL	NM	22-Nov-2021	975.00	975.00	998.00	975.00	998.00	998.00	975.11	210	2.05	5	209	99.52
IIFL	NN	22-Nov-2021	940.00	940.00	940.00	940.00	940.00	940.00	940.00	2	0.02	1	2	100.00
IIFLSEC	EQ	22-Nov-2021	94.80	95.00	95.25	90.00	93.00	92.80	93.11	325121	302.72	4726	188597	58.01
IIFLWAM	EQ	22-Nov-2021	1529.20	1536.85	1541.10	1506.00	1529.00	1527.20	1522.96	74606	1136.22	7249	64548	86.52
IIHFL	N4	22-Nov-2021	977.99	978.00	978.00	971.60	973.25	973.25	975.82	184	1.80	10	183	99.46
IIHFL	N5	22-Nov-2021	981.00	982.00	985.00	975.60	980.36	980.37	981.73	2468	24.23	59	2425	98.26
IIHFL	N6	22-Nov-2021	982.00	982.00	982.00	954.00	954.00	954.00	979.45	110	1.08	3	110	100.00
IITL	BE	22-Nov-2021	66.60	68.95	68.95	66.25	66.25	66.25	67.39	30	0.02	4	-	-
IL&FSENGG	BZ	22-Nov-2021	5.50	5.25	5.45	5.25	5.25	5.25	5.26	26105	1.37	44	-	-
IL&FSTRANS	BZ	22-Nov-2021	3.95	3.80	4.00	3.80	3.80	3.80	3.82	21147	0.81	58	-	-
IMAGICAA	BE	22-Nov-2021	11.50	11.80	11.80	10.95	11.05	10.95	11.06	110861	12.26	453	-	-
IMFA	EQ	22-Nov-2021	700.15	700.15	705.00	671.00	688.75	683.95	681.34	40340	274.85	2602	29738	73.72
IMPAL	EQ	22-Nov-2021	760.45	752.35	776.00	750.00	755.00	757.00	756.08	3631	27.45	244	2833	78.02
IMPEXFERRO	BE	22-Nov-2021	1.25	1.25	1.25	1.25	1.25	1.25	1.25	1981	0.02	6	-	-
INCREDIBLE	EQ	22-Nov-2021	24.90	25.00	25.00	23.70	24.75	24.30	24.00	9776	2.35	178	8529	87.24
INDBANK	EQ	22-Nov-2021	21.90	22.30	22.30	21.00	21.10	21.05	21.30	57838	12.32	516	47796	82.64
INDHOTEL	EQ	22-Nov-2021	210.50	210.90	211.00	196.65	203.00	201.95	202.48	7005587	14184.90	50004	2382985	34.02
INDIACEM	EQ	22-Nov-2021	201.10	201.90	201.90	192.00	195.85	195.45	195.58	2545077	4977.60	14517	983505	38.64
INDIAGLYCO	EQ	22-Nov-2021	882.60	863.00	879.90	820.55	835.10	833.20	847.69	118414	1003.79	7948	61310	51.78
INDIAMART	EQ	22-Nov-2021	7625.40	7625.40	7750.00	7136.45	7612.35	7520.35	7440.95	206082	15334.45	27905	56019	27.18
INDIANB	EQ	22-Nov-2021	160.20	160.30	161.15	142.00	144.10	143.70	148.33	6753354	10017.44	44795	2704288	40.04
INDIANCARD	EQ	22-Nov-2021	180.90	187.10	187.10	173.00	180.00	181.10	180.58	3694	6.67	298	2188	59.23
INDIANHUME	EQ	22-Nov-2021	198.30	197.00	200.15	190.25	193.95	193.00	194.02	47890	92.91	2406	25421	53.08
INDIGO	EQ	22-Nov-2021	2251.15	2260.30	2273.95	2128.00	2170.00	2162.80	2171.98	838797	18218.51	46554	222615	26.54
INDIGOPNTS	EQ	22-Nov-2021	2300.70	2287.00	2335.00	2251.00	2330.00	2319.90	2283.93	23384	534.08	7142	11856	50.70
INDIGRID	IV	22-Nov-2021	141.18	141.18	141.90	139.75	140.00	140.20	140.74	219742	309.26	516	205556	93.54
INDIGRID	NB	22-Nov-2021	977.00	980.01	980.01	980.01	980.01	980.01	980.01	15	0.15	1	15	100.00
INDIGRID	ND	22-Nov-2021	1016.00	1077.00	1078.00	1077.00	1078.00	1078.00	1077.95	200	2.16	6	200	100.00
INDIGRID	NF	22-Nov-2021	1020.01	1021.00	1021.00	1020.01	1020.01	1020.01	1020.21	100	1.02	2	100	100.00
INDIGRID	NH	22-Nov-2021	1002.10	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	100	1.01	1	100	100.00
INDIGRID	NJ	22-Nov-2021	1075.11	1075.00	1078.88	1074.00	1078.88	1078.88	1074.68	504	5.42	9	479	95.04
INDIGRID	NL	22-Nov-2021	1050.00	1045.01	1045.01	1045.01	1045.01	1045.01	1045.01	10	0.10	1	10	100.00
INDLMETER	EQ	22-Nov-2021	13.60	13.95	13.95	13.00	13.55	13.70	13.55	54879	7.44	300	35067	63.90
INDNIPPON	EQ	22-Nov-2021	380.60	381.70	383.30	371.15	376.00	380.55	377.23	40796	153.89	1860	25783	63.20
INDOCO	EQ	22-Nov-2021	401.85	402.00	405.45	390.65	393.25	394.50	395.90	108652	430.15	6061	52836	48.63
INDORAMA	EQ	22-Nov-2021	47.15	48.50	48.60	45.00	45.50	45.20	46.01	54569	25.11	629	36742	67.33
INDOSOLAR	BZ	22-Nov-2021	3.80	3.95	3.95	3.65	3.65	3.65	3.76	410150	15.43	677	-	-
INDOSTAR	EQ	22-Nov-2021	257.35	268.35	268.35	255.00	259.50	256.25	258.31	52942	136.75	4214	24836	46.91
INDOTECH	EQ	22-Nov-2021	182.70	188.15	188.70	175.00	180.90	179.70	178.91	7373	13.19	424	4391	59.56
INDOTHAI	EQ	22-Nov-2021	133.05	126.40	127.85	126.40	126.40	126.40	126.48	23271	29.43	123	17628	75.75
INDOWIND	EQ	22-Nov-2021	15.75	16.50	16.50	16.50	16.50	16.50	16.50	153942	25.40	294	152932	99.34
INDRAMEDCO	EQ	22-Nov-2021	78.90	79.30	79.80	72.20	74.00	73.40	75.22	352203	264.92	8428	145053	41.18
INDSWFTLAB	EQ	22-Nov-2021	73.85	74.00	75.25	70.20	70.20	70.35	71.58	171460	122.73	1709	130649	76.20
INDSWFTLTD	EQ	22-Nov-2021	11.75	11.80	12.15	11.20	11.35	11.25	11.51	42915	4.94	215	32791	76.41
INDTERRAIN	EQ	22-Nov-2021	60.30	60.70	64.80	58.40	62.15	62.15	62.03	2985347	1851.70	37152	1329474	44.53
INDUSINDBK	EQ	22-Nov-2021	1008.45	1024.00	1025.90	988.55	1009.00	1006.90	1001.95	6198324	62103.88	169683	2791181	45.03
INDUSTOWER	EQ	22-Nov-2021	284.45	294.70	307.00	280.00	291.45	291.95	290.07	11173039	32409.30	137766	2567318	22.98
INEOSSTYRO	EQ	22-Nov-2021	1467.40	1434.00	1644.00	1400.00	1468.00	1455.95	1432.94	24957	357.62	2501	16715	66.98
INFIBEAM	EQ	22-Nov-2021	42.75	42.50	42.75	41.00	41.30	41.10	41.64	2459206	1023.95	7284	1383307	56.25
INFOBEAN	EQ	22-Nov-2021	415.15	417.00	423.95	402.05	408.90	404.40	408.52	11609	47.43	512	9114	78.51
INFOMEDIA	BE	22-Nov-2021	4.35	4.35	4.55	4.15	4.20	4.20	4.42	9750	0.43	23	-	-
INFRABEES	EQ	22-Nov-2021	537.99	548.07	548.07	522.75	523.13	526.70	527.76	5264	27.78	317	5004	95.06
INFY	EQ	22-Nov-2021	1779.40	1784.00	1785.40	1751.15	1760.25	1759.40	1766.39	6621839	116967.47	170729	5212759	78.72
INGERRAND	EQ	22-Nov-2021	1261.25	1263.90	1298.00	1176.40	1194.90	1188.55	1239.91	70235	870.85	10118	30420	43.31
INNOVANA	SM	22-Nov-2021	194.35	184.65	184.65	184.65	184.65	184.65	184.65	1000	1.85	1	1000	100.00
INNOVATIVE	SM	22-Nov-2021	10.50	11.00	11.00	10.00	10.00	10.00	10.50	6000	0.63	2	6000	100.00
INOXLEISUR	EQ	22-Nov-2021	418.50	420.20	420.20	387.35	402.20	398.45	401.81	482318	1937.99	17649	164414	34.09
INOXWIND	EQ	22-Nov-2021	123.75	124.25	126.00	119.20	124.95	124.05	122.03	475975	580.84	8699	240067	50.44
INSECTICID	EQ	22-Nov-2021	662.25	665.60	665.60	629.45	637.00	632.20	641.69	12579	80.72	2366	7379	58.66
INSPIRISYS	EQ	22-Nov-2021	51.55	53.60	53.60	49.00	49.00	49.25	49.54	28081	13.91	181	19887	70.82
INTEGRA	BE	22-Nov-2021	4.70	4.50	4.50	4.50	4.50	4.50	4.50	500	0.02	1	-	-
INTELLECT	EQ	22-Nov-2021	673.20	671.85	671.85	636.00	647.00	641.05	649.32	315529	2048.78	19176	193791	61.42
INTENTECH	EQ	22-Nov-2021	63.45	67.95	67.95	63.50	63.60	63.90	64.02	26667	17.07	521	17869	67.01
INTLCONV	EQ	22-Nov-2021	67.45	69.40	69.40	62.05	65.25	65.35	64.97	35844	23.29	1149	22275	62.14
INVENTURE	EQ	22-Nov-2021	2.50	2.55	2.55	2.40	2.45	2.45	2.46	3789173	93.20	2780	1971159	52.02
IOB	EQ	22-Nov-2021	20.65	20.25	20.55	19.55	19.80	19.80	20.03	4497096	900.67	10677	1955160	43.48
IOC	EQ	22-Nov-2021	129.35	129.55	129.90	124.05	124.75	124.50	126.03	7749576	9767.17	67153	3521995	45.45
IOLCP	EQ	22-Nov-2021	473.55	473.55	474.00	451.20	457.50	457.20	461.05	216419	997.79	11020	90779	41.95
IPCALAB	EQ	22-Nov-2021	2077.15	2095.65	2104.85	2021.70	2039.00	2031.75	2049.79	259191	5312.86	25514	101747	39.26
IPL	EQ	22-Nov-2021	308.55	309.00	310.05	297.90	302.00	301.00	304.19	170399	518.34	7536	98327	57.70
IRB	EQ	22-Nov-2021	221.40	225.85	226.55	210.35	211.60	210.90	214.71	2139248	4593.15	20658	1017709	47.57
IRBINVIT	IV	22-Nov-2021	56.76	57.34	57.60	56.62	56.91	56.84	57.12	202324	115.56	842	173584	85.80
IRCON	EQ	22-Nov-2021	46.60	46.60	47.95	45.45	47.30	46.90	46.39	2494694	1157.31	11959	1125956	45.13
IRCTC	EQ	22-Nov-2021	890.65	912.00	919.70	872.35	888.80	886.75	895.50	11376478	101876.28	335137	3000702	26.38
IREDA	N4	22-Nov-2021	1160.00	1196.90	1196.90	1196.90	1196.90	1196.90	1196.90	1	0.01	1	1	100.00
IREDA	N7	22-Nov-2021	1265.88	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	81	1.03	4	81	100.00
IRFC	EQ	22-Nov-2021	23.55	23.50	24.00	23.35	23.80	23.75	23.57	15144944	3570.06	27367	9151253	60.42
IRFC	N1	22-Nov-2021	1015.30	1012.05	1015.00	1012.05	1014.35	1014.30	1014.08	314	3.18	48	314	100.00
IRFC	N3	22-Nov-2021	1037.05	1033.99	1033.99	1033.99	1033.99	1033.99	1033.99	2	0.02	1	2	100.00
IRFC	N4	22-Nov-2021	1144.00	1144.00	1159.58	1144.00	1159.58	1159.58	1159.54	14440	167.44	3	14420	99.86
IRFC	N7	22-Nov-2021	1179.99	1250.00	1250.00	1117.85	1188.99	1188.99	1184.48	9	0.11	6	1	11.11
IRFC	NA	22-Nov-2021	1297.55	1298.00	1298.79	1298.00	1298.79	1298.79	1298.59	4	0.05	2	4	100.00
IRFC	NC	22-Nov-2021	1350.00	1286.30	1286.30	1286.30	1286.30	1286.30	1286.30	242	3.11	1	242	100.00
IRFC	ND	22-Nov-2021	1145.00	1121.01	1131.00	1121.01	1131.00	1131.00	1130.62	26	0.29	2	26	100.00
IRFC	NE	22-Nov-2021	1306.93	1344.90	1344.90	1309.01	1309.01	1309.01	1318.67	26	0.34	2	26	100.00
IRFC	NJ	22-Nov-2021	1202.25	1201.50	1201.50	1198.50	1198.50	1198.50	1200.77	158	1.90	6	158	100.00
IRFC	NM	22-Nov-2021	1224.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	6130	75.09	18	6130	100.00
IRFC	NO	22-Nov-2021	1211.00	1210.00	1210.00	1209.05	1209.05	1209.05	1209.68	300	3.63	3	300	100.00
IRIS	EQ	22-Nov-2021	136.50	139.95	139.95	130.00	132.75	130.90	132.85	12130	16.11	581	8076	66.58
IRISDOREME	EQ	22-Nov-2021	212.70	205.50	222.50	202.10	202.20	202.20	207.28	22668	46.99	1046	5865	25.87
ISEC	EQ	22-Nov-2021	789.70	786.80	798.70	770.75	778.80	780.75	781.12	479867	3748.35	16674	287095	59.83
ISFT	EQ	22-Nov-2021	184.25	177.70	177.70	175.05	175.05	175.05	175.29	23749	41.63	256	18736	78.89
ISGEC	EQ	22-Nov-2021	574.75	583.05	585.60	550.00	568.00	560.60	564.95	128794	727.62	9537	78467	60.92
ISMTLTD	EQ	22-Nov-2021	30.75	30.75	32.25	29.25	29.25	29.25	31.13	290207	90.34	990	186798	64.37
ITC	EQ	22-Nov-2021	237.50	237.90	240.75	229.55	230.65	230.90	234.65	22574227	52971.54	208402	9151955	40.54
ITDC	EQ	22-Nov-2021	373.45	375.35	381.00	370.00	372.00	372.30	375.69	42634	160.17	2476	22396	52.53
ITDCEM	EQ	22-Nov-2021	76.20	76.80	76.85	73.15	73.70	73.60	74.37	586392	436.08	4625	363848	62.05
ITI	EQ	22-Nov-2021	118.10	118.50	118.55	113.20	114.00	114.05	115.47	224025	258.67	4892	102068	45.56
IVC	EQ	22-Nov-2021	5.90	5.85	5.95	5.65	5.75	5.65	5.73	305948	17.52	637	231167	75.56
IVP	EQ	22-Nov-2021	124.20	127.10	128.35	121.10	121.60	121.95	122.89	5088	6.25	246	3242	63.72
IVZINGOLD	EQ	22-Nov-2021	4396.05	4390.05	4410.95	4385.00	4410.85	4400.35	4395.51	52	2.29	22	40	76.92
IVZINNIFTY	EQ	22-Nov-2021	1944.00	1944.00	1944.00	1900.45	1908.00	1908.00	1915.95	34	0.65	13	30	88.24
IWEL	BE	22-Nov-2021	830.90	810.20	838.75	793.10	819.00	797.50	800.92	803	6.43	69	-	-
IZMO	EQ	22-Nov-2021	71.50	72.40	72.40	67.95	67.95	67.95	68.71	88634	60.90	982	53660	60.54
J&KBANK	EQ	22-Nov-2021	41.10	41.30	41.70	38.30	39.05	38.95	39.63	4490438	1779.54	13919	1651094	36.77
JAGRAN	EQ	22-Nov-2021	64.55	64.55	65.80	63.25	63.70	63.85	64.63	336783	217.67	7256	171022	50.78
JAGSNPHARM	EQ	22-Nov-2021	152.90	152.00	152.85	147.20	148.25	148.15	149.75	48918	73.25	1577	29189	59.67
JAIBALAJI	EQ	22-Nov-2021	55.70	56.90	56.90	51.45	53.45	53.00	53.54	48532	25.98	1344	26735	55.09
JAICORPLTD	EQ	22-Nov-2021	119.95	120.90	120.90	109.45	110.40	110.25	113.47	1528492	1734.35	16996	624339	40.85
JAINAM	SM	22-Nov-2021	95.85	88.00	88.15	86.30	86.30	86.30	87.56	20000	17.51	10	20000	100.00
JAINSTUDIO	BZ	22-Nov-2021	2.60	2.70	2.70	2.50	2.70	2.70	2.51	10620	0.27	14	-	-
JAIPURKURT	EQ	22-Nov-2021	71.30	71.95	72.05	67.75	70.00	67.90	68.91	39298	27.08	455	26710	67.97
JAMNAAUTO	EQ	22-Nov-2021	110.65	112.00	112.00	100.00	103.00	101.55	104.72	1683691	1763.20	29139	625198	37.13
JASH	EQ	22-Nov-2021	450.30	453.40	475.00	444.95	445.00	454.80	456.07	16013	73.03	579	9647	60.24
JAYAGROGN	EQ	22-Nov-2021	213.60	211.00	213.80	202.05	207.00	205.65	207.70	25470	52.90	1548	12861	50.49
JAYBARMARU	EQ	22-Nov-2021	195.35	196.45	197.00	182.85	188.25	186.05	189.19	92877	175.71	3604	41865	45.08
JAYNECOIND	BE	22-Nov-2021	27.25	26.65	28.60	25.90	27.15	27.20	27.26	359530	97.99	515	-	-
JAYSREETEA	EQ	22-Nov-2021	103.10	104.00	104.05	99.40	100.60	100.70	101.55	81317	82.58	1463	50144	61.66
JBCHEPHARM	EQ	22-Nov-2021	1658.80	1655.00	1666.35	1566.00	1591.00	1593.85	1610.34	106292	1711.66	13682	59201	55.70
JBFIND	EQ	22-Nov-2021	19.10	19.50	19.75	18.15	18.70	18.75	18.67	364279	68.03	1034	230751	63.34
JBMA	EQ	22-Nov-2021	890.70	950.00	973.80	904.00	919.95	918.05	939.78	613206	5762.79	37995	165426	26.98
JCHAC	EQ	22-Nov-2021	2038.45	2043.00	2043.00	1965.00	1990.75	1973.00	1994.57	10598	211.38	2657	6913	65.23
JETAIRWAYS	BZ	22-Nov-2021	90.70	91.70	91.90	88.00	88.50	88.85	88.84	59714	53.05	1349	-	-
JETFREIGHT	SM	22-Nov-2021	48.00	48.00	48.95	48.00	48.50	48.50	48.48	12000	5.82	3	8000	66.67
JHS	EQ	22-Nov-2021	24.30	24.85	24.85	23.60	24.00	23.90	23.94	121850	29.18	690	82501	67.71
JIKIND	BE	22-Nov-2021	0.90	0.95	0.95	0.95	0.95	0.95	0.95	390643	3.71	107	-	-
JINDALPHOT	EQ	22-Nov-2021	361.95	380.00	380.00	361.95	380.00	380.00	377.36	140921	531.79	2712	62509	44.36
JINDALPOLY	EQ	22-Nov-2021	973.45	984.90	1007.50	945.05	957.90	955.25	968.18	218112	2111.71	7937	171959	78.84
JINDALSAW	EQ	22-Nov-2021	104.50	105.10	105.15	99.10	99.85	99.65	101.48	811157	823.18	9821	360103	44.39
JINDALSTEL	EQ	22-Nov-2021	370.05	371.00	373.00	362.05	368.00	368.40	368.13	4797124	17659.60	57769	966249	20.14
JINDCOT	BE	22-Nov-2021	3.50	3.50	3.55	3.35	3.35	3.35	3.39	13528	0.46	78	-	-
JINDRILL	EQ	22-Nov-2021	134.50	136.50	136.50	128.75	132.85	132.15	131.21	44460	58.34	1414	30806	69.29
JINDWORLD	EQ	22-Nov-2021	168.15	171.00	171.00	161.10	166.50	166.25	164.82	312354	514.82	8918	132102	42.29
JISLDVREQS	BE	22-Nov-2021	25.20	24.70	25.20	23.95	23.95	23.95	24.27	18415	4.47	128	-	-
JISLJALEQS	EQ	22-Nov-2021	40.60	40.60	40.70	38.60	38.60	38.60	38.85	4181905	1624.51	5565	2090938	50.00
JITFINFRA	BE	22-Nov-2021	197.75	188.05	199.50	187.90	187.95	188.65	191.41	33172	63.49	456	-	-
JIYAECO	BZ	22-Nov-2021	3.10	2.95	2.95	2.95	2.95	2.95	2.95	29331	0.87	98	-	-
JKCEMENT	EQ	22-Nov-2021	3513.55	3470.00	3510.00	3297.95	3375.00	3376.85	3393.55	77106	2616.63	12026	14897	19.32
JKIL	EQ	22-Nov-2021	174.10	176.80	176.80	164.25	165.40	166.50	167.97	138035	231.85	4788	72991	52.88
JKLAKSHMI	EQ	22-Nov-2021	635.75	629.75	639.20	606.20	624.00	623.90	619.23	208247	1289.53	20326	79913	38.37
JKPAPER	EQ	22-Nov-2021	216.40	220.00	220.00	208.10	213.30	211.65	214.03	436719	934.70	10142	153761	35.21
JKTYRE	EQ	22-Nov-2021	137.70	138.60	138.60	130.70	132.00	132.10	133.32	865815	1154.27	13439	317139	36.63
JMA	EQ	22-Nov-2021	69.10	70.00	70.00	63.55	65.60	64.30	66.41	37588	24.96	1148	25584	68.06
JMCPROJECT	EQ	22-Nov-2021	101.60	102.15	102.15	98.50	100.00	99.15	99.96	465004	464.84	7758	414913	89.23
JMFINANCIL	EQ	22-Nov-2021	79.35	79.60	79.65	76.80	77.95	77.65	77.89	953186	742.46	6830	515911	54.12
JMTAUTOLTD	BZ	22-Nov-2021	2.65	2.75	2.75	2.65	2.75	2.70	2.71	163817	4.43	393	-	-
JOCIL	EQ	22-Nov-2021	206.20	209.00	214.90	194.20	196.95	196.70	201.27	16647	33.51	857	7964	47.84
JPASSOCIAT	EQ	22-Nov-2021	8.20	8.30	8.45	8.15	8.25	8.20	8.23	5185463	426.56	13418	3734057	72.01
JPINFRATEC	EQ	22-Nov-2021	1.95	1.95	2.00	1.95	2.00	1.95	1.97	1710595	33.70	27700	1020961	59.68
JPOLYINVST	BE	22-Nov-2021	334.70	351.40	351.40	318.00	351.40	351.40	344.90	55467	191.31	940	-	-
JPPOWER	EQ	22-Nov-2021	4.35	4.40	4.40	4.15	4.25	4.20	4.27	28098395	1201.06	48487	17924427	63.79
JSL	EQ	22-Nov-2021	175.25	173.00	174.80	163.65	167.10	167.45	168.50	1586589	2673.36	24309	622663	39.25
JSLHISAR	EQ	22-Nov-2021	318.60	316.00	317.45	303.05	310.00	308.05	310.25	356826	1107.06	8950	205214	57.51
JSWENERGY	BE	22-Nov-2021	295.30	280.55	302.00	280.55	296.00	294.30	289.79	2051183	5944.10	13233	-	-
JSWHL	EQ	22-Nov-2021	4448.75	4448.75	4527.85	4166.65	4200.00	4231.50	4319.58	1002	43.28	401	503	50.20
JSWISPL	EQ	22-Nov-2021	29.90	30.45	30.75	28.45	28.85	28.65	29.06	1205711	350.34	3791	862987	71.57
JSWSTEEL	EQ	22-Nov-2021	650.55	654.95	663.50	645.05	661.25	657.00	653.95	3944981	25798.29	55423	1222118	30.98
JTEKTINDIA	EQ	22-Nov-2021	99.10	99.20	99.60	94.05	94.65	94.55	96.48	162592	156.87	5604	85062	52.32
JUBLFOOD	EQ	22-Nov-2021	3815.80	3831.90	3864.70	3676.00	3745.00	3742.20	3777.96	414590	15663.04	42663	128511	31.00
JUBLINDS	EQ	22-Nov-2021	510.20	509.00	512.20	484.70	485.00	487.80	494.99	37466	185.45	2403	22865	61.03
JUBLINGREA	EQ	22-Nov-2021	592.85	596.00	596.00	532.05	544.00	545.20	547.93	2174636	11915.45	64856	967638	44.50
JUBLPHARMA	EQ	22-Nov-2021	610.80	618.00	618.00	594.35	597.00	598.05	599.38	131851	790.29	8358	68803	52.18
JUMPNET	EQ	22-Nov-2021	7.75	7.65	7.90	7.40	7.60	7.55	7.49	668064	50.05	941	443595	66.40
JUNIORBEES	EQ	22-Nov-2021	457.67	517.20	517.20	430.20	450.00	449.14	450.94	248142	1118.97	14366	181310	73.07
JUSTDIAL	EQ	22-Nov-2021	714.80	710.35	729.95	687.95	697.00	697.35	706.82	479722	3390.78	27672	115654	24.11
JYOTHYLAB	EQ	22-Nov-2021	151.85	153.20	153.35	149.10	150.40	149.65	151.09	421046	636.16	9008	296250	70.36
JYOTISTRUC	BZ	22-Nov-2021	17.00	17.00	17.00	16.15	16.15	16.15	16.25	118485	19.25	230	-	-
KABRAEXTRU	EQ	22-Nov-2021	256.40	261.00	270.00	242.25	268.20	266.20	261.63	401258	1049.83	20440	166229	41.43
KAJARIACER	EQ	22-Nov-2021	1170.40	1170.40	1176.20	1083.20	1115.00	1115.60	1134.98	395171	4485.11	32006	237238	60.03
KAKATCEM	EQ	22-Nov-2021	225.95	225.10	225.10	209.80	210.55	212.65	215.81	30999	66.90	1422	16708	53.90
KALPATPOWR	EQ	22-Nov-2021	408.30	408.00	410.00	400.00	407.50	407.50	407.23	189251	770.68	7057	99081	52.35
KALYANIFRG	BE	22-Nov-2021	192.70	195.95	198.75	185.35	193.95	193.95	192.56	364	0.70	24	-	-
KALYANKJIL	EQ	22-Nov-2021	72.85	73.50	73.75	68.10	68.35	68.50	69.86	1408933	984.26	16146	833888	59.19
KAMATHOTEL	EQ	22-Nov-2021	57.65	56.75	58.90	54.30	55.50	55.05	55.96	62063	34.73	1046	40915	65.92
KAMDHENU	EQ	22-Nov-2021	230.00	229.60	231.85	213.75	218.00	217.25	220.77	48528	107.14	2114	28344	58.41
KANANIIND	EQ	22-Nov-2021	8.10	8.10	8.40	7.70	7.90	8.10	8.10	39569	3.21	173	12600	31.84
KANORICHEM	EQ	22-Nov-2021	166.30	173.00	173.00	158.00	158.40	159.10	160.34	16001	25.66	297	13531	84.56
KANPRPLA	EQ	22-Nov-2021	138.50	141.00	143.80	134.00	134.50	135.00	137.17	28558	39.17	791	19268	67.47
KANSAINER	EQ	22-Nov-2021	590.90	596.20	596.80	585.05	588.35	589.95	592.17	363298	2151.32	11661	239277	65.86
KAPSTON	EQ	22-Nov-2021	89.55	89.55	89.55	86.00	86.00	86.00	86.10	1048	0.90	33	842	80.34
KARDA	EQ	22-Nov-2021	17.05	17.50	17.50	16.70	17.15	17.10	17.11	981145	167.89	2583	514775	52.47
KARMAENG	EQ	22-Nov-2021	21.90	21.90	22.85	21.15	21.80	21.80	22.23	11227	2.50	151	8498	75.69
KARURVYSYA	EQ	22-Nov-2021	52.80	53.25	54.20	49.90	50.65	50.65	51.77	5009396	2593.55	18229	1547607	30.89
KAVVERITEL	BE	22-Nov-2021	7.45	7.10	7.10	7.10	7.10	7.10	7.10	20849	1.48	67	-	-
KAYA	EQ	22-Nov-2021	486.20	491.55	491.55	454.30	467.00	461.85	468.65	29026	136.03	2078	14082	48.52
KCP	EQ	22-Nov-2021	133.00	133.05	133.85	126.35	130.00	129.45	129.38	296948	384.19	5047	184850	62.25
KCPSUGIND	EQ	22-Nov-2021	21.20	21.20	21.20	19.80	20.30	20.25	20.56	221842	45.61	1081	144692	65.22
KDDL	EQ	22-Nov-2021	662.25	673.00	673.00	612.60	615.00	618.95	639.63	40949	261.92	2368	27632	67.48
KEC	EQ	22-Nov-2021	485.60	484.70	484.80	468.05	473.00	476.45	475.60	182439	867.68	13514	74980	41.10
KECL	BE	22-Nov-2021	23.05	23.00	23.00	21.90	21.90	21.90	22.01	54105	11.91	405	-	-
KEERTI	EQ	22-Nov-2021	18.55	18.95	19.15	16.20	16.55	17.35	17.63	24714	4.36	142	20487	82.90
KEI	EQ	22-Nov-2021	1036.40	1036.00	1085.00	1010.05	1029.05	1032.60	1042.12	410020	4272.89	23697	106443	25.96
KELLTONTEC	EQ	22-Nov-2021	48.25	48.90	48.90	46.70	48.25	48.25	48.04	512996	246.46	3766	346476	67.54
KENNAMET	EQ	22-Nov-2021	1521.80	1510.75	1511.35	1462.25	1490.00	1481.40	1487.39	7663	113.98	1308	4058	52.96
KERNEX	BE	22-Nov-2021	89.80	88.00	89.75	85.35	85.35	85.40	85.48	14703	12.57	55	-	-
KESORAMIND	EQ	22-Nov-2021	61.20	63.00	63.75	58.50	60.20	60.05	60.46	729990	441.37	5781	352306	48.26
KEYFINSERV	EQ	22-Nov-2021	90.90	92.80	96.75	90.25	91.70	92.00	93.27	10555	9.84	303	4171	39.52
KHADIM	EQ	22-Nov-2021	271.55	270.00	274.00	259.40	262.00	261.90	266.02	35250	93.77	1295	20904	59.30
KHAICHEM	EQ	22-Nov-2021	63.90	64.00	64.90	60.60	61.00	61.50	62.31	109613	68.30	3116	50026	45.64
KHAITANLTD	BE	22-Nov-2021	33.50	34.90	34.90	31.85	31.85	31.85	31.97	2548	0.81	25	-	-
KHANDSE	EQ	22-Nov-2021	17.75	16.40	18.70	16.40	17.90	17.90	17.61	4230	0.74	61	1855	43.85
KHFM	SM	22-Nov-2021	71.65	72.00	72.00	69.00	69.00	69.00	70.23	27000	18.96	9	24000	88.89
KICL	EQ	22-Nov-2021	1980.45	2025.00	2025.00	1935.00	1945.00	1945.05	1951.89	1694	33.07	282	1382	81.58
KILITCH	EQ	22-Nov-2021	157.45	164.85	164.85	149.60	151.10	151.50	155.78	26313	40.99	566	15546	59.08
KILPP	E1	22-Nov-2021	32.90	33.00	33.70	29.00	30.00	30.90	31.26	332107	103.81	1362	270493	81.45
KIMS	EQ	22-Nov-2021	1257.75	1279.45	1279.45	1125.00	1183.95	1185.10	1172.29	220566	2585.68	23846	121923	55.28
KINGFA	EQ	22-Nov-2021	943.75	940.00	948.50	923.20	926.00	929.60	931.88	2209	20.59	173	1893	85.69
KIOCL	EQ	22-Nov-2021	252.30	257.80	257.80	240.20	243.00	244.15	245.17	56064	137.45	3961	28178	50.26
KIRIINDUS	EQ	22-Nov-2021	477.75	484.00	485.05	444.15	449.00	448.55	458.89	159390	731.43	7032	83748	52.54
KIRLFER	EQ	22-Nov-2021	212.70	215.10	221.85	209.45	219.80	219.85	215.69	160812	346.86	6657	83955	52.21
KIRLOSBROS	EQ	22-Nov-2021	369.00	360.00	372.00	350.55	355.05	357.50	355.46	21525	76.51	683	16646	77.33
KIRLOSENG	EQ	22-Nov-2021	191.05	192.05	193.65	177.85	182.90	183.10	185.63	127668	236.99	6462	63536	49.77
KIRLOSIND	EQ	22-Nov-2021	1501.70	1546.90	1546.90	1450.00	1462.10	1460.75	1472.13	5896	86.80	761	4701	79.73
KITEX	EQ	22-Nov-2021	171.05	174.90	174.90	163.55	165.10	165.10	167.66	280894	470.96	6261	144336	51.38
KKCL	EQ	22-Nov-2021	1090.40	1100.00	1135.00	1074.00	1094.00	1104.55	1099.02	52528	577.29	5311	25226	48.02
KKVAPOW	SM	22-Nov-2021	938.20	980.00	980.00	980.00	980.00	980.00	980.00	156	1.53	1	156	100.00
KMSUGAR	EQ	22-Nov-2021	25.35	25.00	25.35	23.85	24.65	24.25	24.34	138638	33.75	1094	77910	56.20
KNRCON	EQ	22-Nov-2021	287.05	287.05	289.15	271.00	272.70	273.35	279.99	368620	1032.11	21567	131044	35.55
KOKUYOCMLN	EQ	22-Nov-2021	66.25	66.55	66.55	64.55	64.95	64.75	65.26	89365	58.32	1527	55441	62.04
KOLTEPATIL	EQ	22-Nov-2021	306.20	307.80	307.80	292.20	299.00	298.80	298.84	289027	863.71	10009	104266	36.07
KOPRAN	EQ	22-Nov-2021	235.00	230.30	238.00	223.25	232.05	229.40	227.65	203849	464.06	4955	111839	54.86
KOTAKBANK	EQ	22-Nov-2021	2024.45	2044.00	2044.00	1941.00	1962.35	1955.45	1971.53	2748329	54184.12	121609	1728337	62.89
KOTAKBKETF	EQ	22-Nov-2021	382.95	394.40	398.25	370.60	376.23	375.49	376.08	107558	404.50	1547	42213	39.25
KOTAKGOLD	EQ	22-Nov-2021	42.94	42.90	42.90	42.28	42.50	42.64	42.60	637059	271.41	1297	414942	65.13
KOTAKIT	EQ	22-Nov-2021	36.63	37.05	37.25	35.50	36.00	35.95	36.09	41193	14.87	309	15633	37.95
KOTAKNIFTY	EQ	22-Nov-2021	187.57	187.57	190.00	182.53	184.21	184.01	184.51	138280	255.14	1471	84342	60.99
KOTAKNV20	EQ	22-Nov-2021	97.48	98.48	98.70	95.50	96.50	96.33	96.92	14329	13.89	466	11013	76.86
KOTAKPSUBK	EQ	22-Nov-2021	276.95	278.99	278.99	260.25	264.00	264.28	266.08	56422	150.13	1241	28771	50.99
KOTARISUG	EQ	22-Nov-2021	32.45	32.45	32.60	30.55	31.40	31.10	31.55	242706	76.57	2479	90493	37.29
KOTHARIPET	EQ	22-Nov-2021	54.25	55.20	55.20	51.00	54.40	53.60	52.46	217617	114.16	2226	136264	62.62
KOTHARIPRO	EQ	22-Nov-2021	91.35	95.80	95.80	87.10	88.30	88.65	89.53	8965	8.03	398	5185	57.84
KOTYARK	SM	22-Nov-2021	88.30	97.10	97.10	97.10	97.10	97.10	97.10	48000	46.61	24	48000	100.00
KOVAI	EQ	22-Nov-2021	1726.35	1706.35	1766.35	1620.80	1625.00	1633.90	1682.29	8867	149.17	1472	5841	65.87
KPIGLOBAL	EQ	22-Nov-2021	209.90	213.10	213.10	202.20	203.00	203.10	207.22	53977	111.85	1497	32592	60.38
KPITTECH	EQ	22-Nov-2021	449.45	452.00	452.75	424.10	437.00	431.10	437.96	1324504	5800.80	56905	541070	40.85
KPRMILL	EQ	22-Nov-2021	492.45	492.90	506.00	482.85	499.00	498.40	499.14	363544	1814.59	26007	174984	48.13
KRBL	EQ	22-Nov-2021	242.85	243.80	249.85	234.25	244.00	241.85	239.24	539292	1290.18	9714	216687	40.18
KREBSBIO	EQ	22-Nov-2021	163.85	163.85	163.85	152.00	155.00	154.45	155.78	28155	43.86	1058	18111	64.33
KRIDHANINF	EQ	22-Nov-2021	4.60	4.80	4.80	4.50	4.70	4.65	4.67	111059	5.19	220	86074	77.50
KRISHANA	EQ	22-Nov-2021	165.45	160.10	165.00	160.10	162.20	162.20	162.01	2664	4.32	78	2366	88.81
KRITI	EQ	22-Nov-2021	122.50	123.95	123.95	111.00	116.65	115.25	117.50	30831	36.23	1025	16624	53.92
KRSNAA	EQ	22-Nov-2021	649.40	670.00	670.00	628.00	630.00	629.55	634.24	48066	304.85	5794	19989	41.59
KSB	EQ	22-Nov-2021	1225.25	1237.00	1237.00	1203.00	1207.00	1211.80	1215.24	15019	182.52	2221	8357	55.64
KSCL	EQ	22-Nov-2021	507.35	508.00	511.95	490.35	500.00	494.80	501.59	103185	517.57	6265	62210	60.29
KSHITIJPOL	SM	22-Nov-2021	33.50	33.00	33.50	33.00	33.50	33.50	33.24	88654	29.47	13	88654	100.00
KSL	EQ	22-Nov-2021	352.30	349.30	353.30	333.55	342.50	338.95	341.11	55411	189.01	3155	29211	52.72
KSOLVES	SM	22-Nov-2021	317.00	316.00	319.60	310.00	310.00	310.00	312.18	14400	44.95	25	12800	88.89
KTKBANK	EQ	22-Nov-2021	72.35	72.75	72.75	67.15	68.45	68.10	69.78	3086568	2153.78	13759	1197445	38.80
KUANTUM	EQ	22-Nov-2021	83.10	84.75	84.75	79.10	80.65	79.90	81.34	39594	32.21	507	32399	81.83
L&TFH	EQ	22-Nov-2021	81.55	81.65	81.95	77.60	78.90	78.95	79.33	9191752	7291.56	40517	3796153	41.30
L&TFINANCE	N7	22-Nov-2021	1060.99	1239.99	1239.99	1041.36	1060.99	1060.99	1064.85	84	0.89	8	81	96.43
L&TFINANCE	N8	22-Nov-2021	1060.94	1061.00	1061.00	1060.81	1060.81	1060.90	1060.91	100	1.06	2	100	100.00
L&TFINANCE	NC	22-Nov-2021	1105.01	1119.74	1119.74	1109.00	1119.27	1119.27	1109.05	904	10.03	8	902	99.78
L&TFINANCE	NK	22-Nov-2021	1050.00	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	50	0.52	1	50	100.00
L&TFINANCE	NQ	22-Nov-2021	1059.99	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	241	2.55	3	241	100.00
L&TFINANCE	NY	22-Nov-2021	1089.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	100	1.08	1	100	100.00
L&TFINANCE	Y1	22-Nov-2021	1178.00	1178.00	1178.00	1178.00	1178.00	1178.00	1178.00	30	0.35	2	30	100.00
L&TFINANCE	Y5	22-Nov-2021	1125.00	1110.01	1125.00	1110.01	1125.00	1125.00	1117.90	190	2.12	16	130	68.42
L&TFINANCE	Y7	22-Nov-2021	1074.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	10	0.11	1	10	100.00
L&TFINANCE	Y9	22-Nov-2021	1132.00	1132.10	1132.10	1132.00	1132.00	1132.00	1132.03	100	1.13	2	100	100.00
LAGNAM	EQ	22-Nov-2021	49.15	47.55	51.80	46.00	50.50	49.40	48.37	30475	14.74	434	15234	49.99
LAKPRE	BZ	22-Nov-2021	4.95	5.05	5.05	4.85	5.05	5.05	4.97	3590	0.18	10	-	-
LALPATHLAB	EQ	22-Nov-2021	3604.05	3603.00	3629.65	3451.00	3473.00	3471.80	3521.03	127498	4489.24	20884	58658	46.01
LAMBODHARA	EQ	22-Nov-2021	87.80	87.80	87.80	84.20	84.30	84.40	85.29	12343	10.53	231	9453	76.59
LAOPALA	EQ	22-Nov-2021	322.40	323.00	325.95	307.00	309.50	311.60	313.99	153448	481.81	8522	80424	52.41
LASA	EQ	22-Nov-2021	61.15	61.20	61.95	57.10	57.45	57.60	59.22	120317	71.25	2022	73261	60.89
LAURUSLABS	EQ	22-Nov-2021	482.05	485.00	495.95	467.35	474.50	471.85	481.57	3689969	17769.82	86163	1162827	31.51
LAXMICOT	EQ	22-Nov-2021	23.10	22.95	23.90	21.95	21.95	22.10	22.08	52837	11.67	277	39011	73.83
LAXMIMACH	EQ	22-Nov-2021	9169.80	9111.00	9212.00	8601.00	8775.00	8815.40	8890.69	8579	762.73	3306	4225	49.25
LCCINFOTEC	EQ	22-Nov-2021	1.95	2.00	2.00	1.95	2.00	2.00	2.00	201834	4.04	379	196718	97.47
LEMONTREE	EQ	22-Nov-2021	55.15	55.35	55.35	50.60	51.80	51.50	52.32	4662255	2439.48	27056	1747271	37.48
LFIC	EQ	22-Nov-2021	156.35	171.95	171.95	162.00	171.95	171.95	171.26	30421	52.10	487	19989	65.71
LGBBROSLTD	EQ	22-Nov-2021	509.55	509.65	510.00	485.25	487.00	488.15	497.01	129993	646.08	13443	50803	39.08
LGBFORGE	EQ	22-Nov-2021	6.90	6.90	7.00	6.75	6.80	6.85	6.82	137365	9.37	262	121531	88.47
LIBAS	EQ	22-Nov-2021	41.90	41.50	41.50	33.55	33.55	33.55	34.56	1463544	505.76	5394	685384	46.83
LIBERTSHOE	EQ	22-Nov-2021	161.90	161.05	161.55	155.50	156.05	156.45	157.94	108700	171.68	3977	33826	31.12
LICHSGFIN	EQ	22-Nov-2021	405.80	405.50	406.40	391.80	396.55	395.40	397.02	2694794	10698.79	52572	962280	35.71
LICNETFGSC	EQ	22-Nov-2021	22.95	22.95	23.70	22.71	22.96	22.86	22.85	16781	3.83	220	11803	70.34
LICNETFN50	EQ	22-Nov-2021	192.24	192.24	192.24	186.00	188.00	187.94	189.45	1647	3.12	184	1181	71.71
LICNETFSEN	EQ	22-Nov-2021	637.05	648.00	648.00	622.50	632.99	630.74	632.78	1606	10.16	104	1544	96.14
LICNFNHGP	EQ	22-Nov-2021	181.89	184.00	184.00	177.50	181.69	179.00	179.55	797	1.43	68	666	83.56
LIKHITHA	EQ	22-Nov-2021	341.35	340.00	343.00	330.10	337.10	334.25	335.02	42297	141.70	2337	25628	60.59
LINCOLN	EQ	22-Nov-2021	322.10	323.00	328.60	309.00	314.00	314.05	320.86	119117	382.20	8400	65159	54.70
LINCPEN	EQ	22-Nov-2021	238.75	238.75	246.80	220.60	225.00	224.95	229.71	22249	51.11	1039	11850	53.26
LINDEINDIA	EQ	22-Nov-2021	2518.35	2518.00	2533.65	2370.15	2416.00	2416.05	2421.66	98856	2393.95	11703	38695	39.14
LIQUIDBEES	EQ	22-Nov-2021	1000.00	1003.18	1003.18	990.00	1000.00	1000.00	1000.00	1850018	18500.12	10238	1339318	72.39
LIQUIDETF	EQ	22-Nov-2021	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	25711	257.11	80	18919	73.58
LODHA	EQ	22-Nov-2021	1376.65	1393.90	1481.80	1360.00	1370.00	1375.05	1379.41	531504	7331.63	31626	401880	75.61
LOKESHMACH	EQ	22-Nov-2021	53.85	53.00	53.80	50.05	51.00	50.50	51.77	36587	18.94	502	25402	69.43
LOTUSEYE	EQ	22-Nov-2021	46.65	47.30	47.30	44.60	46.10	46.15	46.54	60764	28.28	454	49160	80.90
LOVABLE	EQ	22-Nov-2021	143.75	144.75	145.00	132.10	142.00	134.10	137.16	182829	250.77	8745	92284	50.48
LPDC	EQ	22-Nov-2021	5.10	5.10	5.35	4.85	4.90	4.90	4.96	122458	6.07	467	87621	71.55
LSIL	EQ	22-Nov-2021	9.50	9.90	9.95	9.55	9.95	9.95	9.87	16173316	1595.99	20482	8249998	51.01
LT	EQ	22-Nov-2021	1897.00	1898.25	1900.00	1837.85	1865.40	1864.50	1866.37	2407464	44932.11	126797	1433202	59.53
LTI	EQ	22-Nov-2021	7147.65	7099.00	7099.00	6753.45	6843.95	6829.60	6900.14	353527	24393.87	49899	110642	31.30
LTTS	EQ	22-Nov-2021	5617.60	5606.00	5606.00	5281.00	5347.30	5348.45	5390.60	367769	19824.94	44957	112003	30.45
LUMAXIND	EQ	22-Nov-2021	1483.05	1512.50	1524.80	1441.00	1473.00	1461.80	1491.54	15198	226.68	2842	9208	60.59
LUMAXTECH	EQ	22-Nov-2021	142.75	139.50	145.30	136.25	138.95	138.70	140.30	85306	119.68	3716	44001	51.58
LUPIN	EQ	22-Nov-2021	898.70	902.45	902.45	868.45	871.70	871.30	878.23	1154119	10135.80	43259	548703	47.54
LUXIND	EQ	22-Nov-2021	4413.55	4440.00	4449.25	4113.00	4230.00	4201.80	4254.98	96478	4105.12	22679	37497	38.87
LXCHEM	EQ	22-Nov-2021	432.05	438.00	438.00	411.10	415.00	415.05	418.25	720159	3012.04	29943	402564	55.90
LYKALABS	EQ	22-Nov-2021	116.70	120.70	122.50	118.50	122.50	122.50	121.56	602318	732.16	4136	317112	52.65
LYPSAGEMS	EQ	22-Nov-2021	4.75	4.85	4.85	4.55	4.65	4.60	4.64	41039	1.90	160	27715	67.53
M&M	EQ	22-Nov-2021	923.70	926.40	930.25	893.70	901.00	900.85	906.61	3731367	33829.00	107467	1895588	50.80
M&MFIN	EQ	22-Nov-2021	175.70	177.00	177.00	168.00	170.40	170.05	170.97	3263622	5579.72	24128	826793	25.33
M&MFIN	N1	22-Nov-2021	1100.00	1110.00	1110.00	1025.10	1035.00	1035.00	1056.70	3	0.03	3	0	0.00
M&MFIN	N2	22-Nov-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	2	50	100.00
M14RG	MF	22-Nov-2021	15.69	15.69	15.69	15.69	15.69	15.69	15.69	16000	2.51	10	16000	100.00
M15RG	MF	22-Nov-2021	14.87	14.98	15.00	14.30	15.00	15.00	14.66	10450	1.53	4	10450	100.00
MAANALU	EQ	22-Nov-2021	125.80	129.85	129.85	119.55	119.55	119.55	121.23	23898	28.97	779	18864	78.94
MACPOWER	EQ	22-Nov-2021	207.00	210.00	210.00	194.70	199.90	197.00	198.99	11612	23.11	238	7436	64.04
MADHAV	EQ	22-Nov-2021	52.50	52.50	53.80	50.65	51.80	51.00	51.33	11627	5.97	287	7342	63.15
MADHUCON	EQ	22-Nov-2021	5.20	5.05	5.30	5.00	5.05	5.00	5.09	99650	5.08	203	77179	77.45
MADRASFERT	EQ	22-Nov-2021	27.90	28.50	28.50	27.00	27.40	27.30	27.46	66336	18.21	842	46681	70.37
MAESGETF	EQ	22-Nov-2021	30.22	30.31	30.31	29.65	29.85	29.81	29.84	55637	16.60	370	47327	85.06
MAFANG	EQ	22-Nov-2021	59.07	66.10	66.10	59.10	59.98	59.75	59.86	212654	127.29	2644	166758	78.42
MAFSETF	EQ	22-Nov-2021	18.58	19.00	19.00	18.03	18.22	18.18	18.22	139429	25.41	875	137817	98.84
MAGADSUGAR	EQ	22-Nov-2021	258.10	261.80	262.10	243.05	246.20	246.10	251.12	13506	33.92	554	6565	48.61
MAGNUM	EQ	22-Nov-2021	7.40	7.55	7.75	7.35	7.45	7.65	7.60	87669	6.66	634	61356	69.99
MAHABANK	EQ	22-Nov-2021	19.80	19.80	19.90	19.05	19.30	19.20	19.47	3391196	660.38	8176	1670883	49.27
MAHAPEXLTD	BE	22-Nov-2021	88.00	88.00	89.00	84.10	88.50	86.80	88.11	4909	4.33	35	-	-
MAHASTEEL	EQ	22-Nov-2021	86.25	86.25	86.30	81.35	82.90	82.20	82.90	35915	29.77	649	21606	60.16
MAHEPC	EQ	22-Nov-2021	128.65	128.70	130.45	125.00	128.70	129.00	128.36	85492	109.74	1534	57180	66.88
MAHESHWARI	EQ	22-Nov-2021	93.15	94.50	94.50	91.00	92.00	91.55	92.09	29820	27.46	447	22213	74.49
MAHICKRA	SM	22-Nov-2021	84.10	87.10	87.10	78.15	78.15	78.15	80.88	7500	6.07	5	6000	80.00
MAHINDCIE	EQ	22-Nov-2021	279.15	280.00	280.90	259.00	262.95	261.60	266.91	567586	1514.94	14799	227415	40.07
MAHLIFE	EQ	22-Nov-2021	255.05	255.10	258.90	234.90	237.00	238.30	243.09	159576	387.92	6061	114453	71.72
MAHLOG	EQ	22-Nov-2021	743.45	743.50	747.40	689.00	727.00	731.25	715.66	120811	864.60	10277	50420	41.73
MAHSCOOTER	EQ	22-Nov-2021	4347.55	4347.60	4356.60	4146.95	4170.00	4161.35	4250.54	8693	369.50	1806	6270	72.13
MAHSEAMLES	EQ	22-Nov-2021	514.50	511.00	516.10	477.20	490.00	490.45	488.40	243803	1190.73	8011	149583	61.35
MAITHANALL	EQ	22-Nov-2021	956.00	941.00	948.00	906.00	922.50	922.45	918.64	190571	1750.66	11468	85708	44.97
MALUPAPER	EQ	22-Nov-2021	33.40	33.50	33.65	31.75	32.00	32.00	32.40	15963	5.17	314	11820	74.05
MAN50ETF	EQ	22-Nov-2021	183.26	185.99	185.99	178.50	179.51	179.74	180.36	15922	28.72	342	15096	94.81
MANAKALUCO	EQ	22-Nov-2021	16.85	17.35	17.35	16.15	16.65	16.60	16.57	63988	10.60	445	47334	73.97
MANAKCOAT	EQ	22-Nov-2021	21.20	22.75	22.75	17.10	19.40	19.75	20.11	271461	54.59	813	72578	26.74
MANAKSIA	EQ	22-Nov-2021	64.05	65.70	65.70	60.35	61.00	61.20	62.12	65745	40.84	1870	47548	72.32
MANAKSTEEL	EQ	22-Nov-2021	31.40	32.30	32.30	28.30	30.20	29.80	30.16	42628	12.85	459	25644	60.16
MANALIPETC	EQ	22-Nov-2021	119.85	123.00	123.00	115.05	116.00	115.70	117.86	390777	460.55	6581	254342	65.09
MANAPPURAM	EQ	22-Nov-2021	184.25	184.00	185.00	174.55	179.00	178.50	178.90	3769943	6744.60	32527	831877	22.07
MANGALAM	EQ	22-Nov-2021	128.05	127.50	132.60	122.60	125.00	124.05	125.68	37111	46.64	1085	22116	59.59
MANGCHEFER	EQ	22-Nov-2021	67.40	68.00	68.50	64.10	68.20	67.70	66.62	266222	177.36	2013	187795	70.54
MANGLMCEM	EQ	22-Nov-2021	390.15	391.00	394.55	372.05	377.05	379.60	379.02	98015	371.49	6492	57749	58.92
MANGTIMBER	EQ	22-Nov-2021	16.55	16.35	17.00	15.75	15.75	15.75	15.96	11098	1.77	58	4833	43.55
MANINDS	EQ	22-Nov-2021	102.40	104.00	104.00	99.00	99.40	99.75	100.60	139885	140.72	2883	75037	53.64
MANINFRA	EQ	22-Nov-2021	99.20	99.10	102.00	87.85	94.05	92.20	91.79	2008985	1844.09	25087	907419	45.17
MANORG	EQ	22-Nov-2021	1004.30	1030.00	1030.00	931.00	937.00	946.40	961.27	31870	306.36	3896	17595	55.21
MANUGRAPH	EQ	22-Nov-2021	16.80	17.60	17.60	17.00	17.60	17.60	17.55	76639	13.45	565	61987	80.88
MANXT50	EQ	22-Nov-2021	436.14	525.00	530.18	422.68	426.61	427.39	430.15	10030	43.14	251	8143	81.19
MARALOVER	EQ	22-Nov-2021	79.35	79.10	79.10	75.50	75.50	76.40	76.31	71383	54.47	632	39709	55.63
MARATHON	EQ	22-Nov-2021	82.85	83.25	84.30	79.20	80.95	80.35	81.39	20599	16.77	614	12110	58.79
MARICO	EQ	22-Nov-2021	541.80	540.60	541.95	532.25	541.75	539.50	536.45	1475495	7915.32	27646	738843	50.07
MARINE	EQ	22-Nov-2021	30.15	30.15	30.40	29.00	29.15	29.10	29.40	319538	93.96	2635	186137	58.25
MARKSANS	EQ	22-Nov-2021	57.00	57.40	57.85	53.60	54.30	54.05	55.22	1664156	918.92	11704	871224	52.35
MARSHALL	EQ	22-Nov-2021	36.20	43.40	43.40	30.00	31.25	31.40	32.68	90214	29.49	1082	49648	55.03
MARUTI	EQ	22-Nov-2021	8117.15	8158.00	8187.85	7806.55	7880.00	7864.40	7921.33	672298	53254.91	76787	253711	37.74
MASFIN	EQ	22-Nov-2021	729.85	721.80	734.00	700.10	701.25	703.65	716.06	37221	266.53	5075	22148	59.50
MASKINVEST	BE	22-Nov-2021	36.50	35.50	35.50	35.00	35.00	35.00	35.03	108	0.04	8	-	-
MASPTOP50	EQ	22-Nov-2021	29.93	30.59	30.60	29.62	30.40	30.40	30.23	65314	19.74	579	59077	90.45
MASTEK	EQ	22-Nov-2021	2719.70	2675.00	2714.85	2490.00	2588.00	2574.95	2557.05	184741	4723.92	21764	105689	57.21
MATRIMONY	EQ	22-Nov-2021	979.75	989.00	998.95	912.35	941.00	937.20	944.74	23066	217.91	3866	11908	51.63
MAWANASUG	EQ	22-Nov-2021	81.90	81.90	82.55	77.85	79.00	78.60	79.90	116361	92.98	847	64371	55.32
MAXHEALTH	EQ	22-Nov-2021	357.40	360.00	360.00	336.80	341.55	342.55	344.37	477273	1643.58	18774	286232	59.97
MAXIND	EQ	22-Nov-2021	75.35	75.95	77.25	74.80	75.05	75.15	76.12	339260	258.23	2059	188946	55.69
MAXVIL	EQ	22-Nov-2021	131.95	133.50	135.00	119.35	121.30	120.75	124.56	370953	462.07	7577	257139	69.32
MAYURUNIQ	EQ	22-Nov-2021	473.80	481.70	484.90	449.50	451.95	456.30	471.24	85951	405.03	7624	54840	63.80
MAZDA	EQ	22-Nov-2021	621.15	639.90	639.90	595.50	605.00	601.85	608.50	5461	33.23	456	3357	61.47
MAZDOCK	EQ	22-Nov-2021	289.40	290.00	293.75	270.00	271.25	272.40	279.39	829420	2317.34	18117	360528	43.47
MBAPL	EQ	22-Nov-2021	180.55	181.00	185.00	173.70	185.00	182.55	180.79	10948	19.79	339	7910	72.25
MBECL	BE	22-Nov-2021	6.80	6.70	6.95	6.50	6.90	6.90	6.68	36638	2.45	99	-	-
MBLINFRA	EQ	22-Nov-2021	20.75	21.80	21.80	19.55	20.20	19.95	20.12	167242	33.64	1211	118012	70.56
MCDHOLDING	BE	22-Nov-2021	166.95	175.25	175.25	163.00	175.25	175.25	173.81	205082	356.45	1831	-	-
MCDOWELL-N	EQ	22-Nov-2021	920.05	948.00	948.00	905.05	918.75	919.95	921.84	3460459	31899.97	91736	1241202	35.87
MCL	EQ	22-Nov-2021	32.15	32.15	32.90	30.60	31.00	30.85	31.24	70506	22.02	675	56026	79.46
MCLEODRUSS	EQ	22-Nov-2021	29.25	29.30	30.25	27.80	28.10	27.85	28.71	1027090	294.90	2243	695877	67.75
MCX	EQ	22-Nov-2021	1812.05	1816.00	1830.00	1718.05	1736.00	1725.80	1749.29	574566	10050.82	31503	183732	31.98
MDL	SM	22-Nov-2021	26.00	27.30	27.30	27.30	27.30	27.30	27.30	2000	0.55	1	2000	100.00
MEDICAMEQ	EQ	22-Nov-2021	622.50	664.00	664.00	541.60	581.15	582.40	593.29	14346	85.11	1152	10120	70.54
MEGASOFT	BE	22-Nov-2021	29.00	29.00	29.00	27.55	27.55	27.55	28.00	172460	48.29	608	-	-
MELSTAR	BZ	22-Nov-2021	5.05	4.80	4.80	4.80	4.80	4.80	4.80	1885	0.09	12	-	-
MENONBE	EQ	22-Nov-2021	84.25	86.45	87.40	82.00	83.35	83.30	84.40	207349	175.01	10330	105689	50.97
MEP	BE	22-Nov-2021	22.00	22.35	22.35	20.90	20.90	20.90	21.13	136065	28.75	354	-	-
MERCATOR	EQ	22-Nov-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	221389	3.10	109	221389	100.00
METALFORGE	BZ	22-Nov-2021	5.05	5.15	5.30	4.85	5.20	5.00	5.11	44893	2.29	81	-	-
METROPOLIS	EQ	22-Nov-2021	3146.80	3140.00	3140.00	2955.05	3020.00	3028.90	3037.82	323022	9812.83	24914	156067	48.31
MFL	EQ	22-Nov-2021	730.75	730.75	733.55	694.25	694.25	694.25	704.76	75807	534.26	3407	62674	82.68
MFSL	EQ	22-Nov-2021	949.90	950.00	952.45	915.30	929.60	923.55	930.88	750893	6989.93	22550	521150	69.40
MGEL	BE	22-Nov-2021	95.90	96.25	96.70	91.15	95.00	94.05	93.96	32630	30.66	162	-	-
MGL	EQ	22-Nov-2021	963.70	978.50	978.50	935.00	940.90	940.20	948.37	553940	5253.41	17746	167061	30.16
MHHL	SM	22-Nov-2021	23.55	23.55	23.55	23.05	23.05	23.30	23.30	6000	1.40	2	6000	100.00
MHRIL	EQ	22-Nov-2021	236.50	239.50	239.50	218.05	222.60	222.30	226.04	355610	803.82	9635	183412	51.58
MIDHANI	EQ	22-Nov-2021	194.25	195.00	195.00	185.15	186.00	185.80	189.16	255658	483.60	7650	103902	40.64
MINDACORP	EQ	22-Nov-2021	163.75	165.80	165.80	154.20	157.00	156.55	159.16	624037	993.24	15129	256666	41.13
MINDAIND	EQ	22-Nov-2021	878.50	878.45	935.90	833.20	844.90	849.70	889.91	803935	7154.32	47812	137129	17.06
MINDSPACE	RR	22-Nov-2021	326.55	329.50	332.00	320.50	323.60	324.81	326.05	88584	288.82	1296	65284	73.70
MINDTECK	EQ	22-Nov-2021	99.60	99.75	103.00	95.10	97.85	97.05	97.95	27776	27.21	1108	17606	63.39
MINDTREE	EQ	22-Nov-2021	4839.40	4839.40	4866.25	4672.05	4747.00	4754.05	4788.19	1008041	48266.91	74153	269478	26.73
MIRCELECTR	EQ	22-Nov-2021	23.30	23.90	23.90	22.15	22.15	22.15	22.56	936934	211.36	1962	588297	62.79
MIRZAINT	EQ	22-Nov-2021	85.20	82.00	84.00	79.50	81.00	81.00	81.44	1821453	1483.34	20099	710758	39.02
MITCON	SM	22-Nov-2021	50.30	53.00	53.00	50.10	50.10	50.10	51.85	10000	5.19	5	8000	80.00
MITTAL	EQ	22-Nov-2021	10.25	9.80	10.55	9.80	10.15	10.05	10.11	21422	2.17	173	14143	66.02
MMFL	EQ	22-Nov-2021	843.85	860.00	860.00	832.00	832.05	834.20	843.37	7161	60.39	1216	3320	46.36
MMP	EQ	22-Nov-2021	151.10	157.50	157.55	140.30	144.15	144.05	145.38	47420	68.94	828	28648	60.41
MMTC	EQ	22-Nov-2021	40.25	40.35	40.50	38.05	39.00	38.85	39.29	1288344	506.25	6863	520410	40.39
MODIRUBBER	BE	22-Nov-2021	80.00	80.00	80.00	76.00	78.95	76.30	77.43	864	0.67	56	-	-
MODISNME	EQ	22-Nov-2021	69.40	69.50	70.90	68.00	68.00	68.25	68.98	33413	23.05	1149	21713	64.98
MOGSEC	EQ	22-Nov-2021	49.25	49.25	54.00	49.15	49.22	49.27	49.47	1622	0.80	85	923	56.91
MOHITIND	EQ	22-Nov-2021	11.15	11.45	11.45	10.60	10.85	10.65	10.73	12766	1.37	76	9904	77.58
MOHOTAIND	BE	22-Nov-2021	7.65	7.30	7.90	7.30	7.50	7.50	7.57	6502	0.49	61	-	-
MOIL	EQ	22-Nov-2021	172.75	173.15	173.40	169.00	170.10	170.20	170.59	459121	783.23	6675	299158	65.16
MOKSH	EQ	22-Nov-2021	37.65	38.35	38.35	37.40	37.60	37.95	37.92	1604691	608.51	800	1054509	65.71
MOL	EQ	22-Nov-2021	91.05	91.00	91.25	85.40	85.90	85.95	88.12	1100093	969.36	11002	733970	66.72
MOLDTECH	EQ	22-Nov-2021	81.05	85.10	85.10	81.10	85.10	84.80	84.43	297408	251.09	2914	130737	43.96
MOLDTKPAC	EQ	22-Nov-2021	708.70	736.00	739.85	675.00	691.90	690.40	694.37	48409	336.14	6715	26426	54.59
MOLDTKPAC	W1	22-Nov-2021	560.00	530.00	547.00	513.00	547.00	547.00	528.85	266	1.41	18	261	98.12
MOM100	EQ	22-Nov-2021	33.45	32.01	33.88	32.01	33.00	33.34	32.93	266960	87.90	3031	172565	64.64
MOM50	EQ	22-Nov-2021	176.52	179.49	180.88	171.20	173.30	173.13	173.93	5511	9.59	231	4779	86.72
MON100	EQ	22-Nov-2021	118.74	122.90	134.20	119.10	121.25	121.29	121.38	699935	849.61	7963	421911	60.28
MONTECARLO	EQ	22-Nov-2021	605.50	604.00	621.00	550.00	557.00	562.50	589.43	236033	1391.25	13696	102418	43.39
MORARJEE	EQ	22-Nov-2021	17.15	18.00	18.00	16.35	16.85	16.65	16.60	8163	1.35	88	5326	65.25
MOREPENLAB	EQ	22-Nov-2021	47.65	48.10	49.60	47.00	47.15	47.20	47.94	1090790	522.92	7311	532503	48.82
MOTHERSUMI	EQ	22-Nov-2021	237.65	242.25	243.40	224.00	227.80	228.10	229.78	9320983	21417.56	99375	3392110	36.39
MOTILALOFS	EQ	22-Nov-2021	923.80	934.00	934.00	895.80	920.25	917.15	914.61	316893	2898.32	10600	176817	55.80
MOTOGENFIN	EQ	22-Nov-2021	23.95	22.10	24.90	22.10	23.50	23.80	23.74	13785	3.27	124	9922	71.98
MPHASIS	EQ	22-Nov-2021	3339.15	3345.00	3360.00	3177.05	3268.00	3247.70	3280.14	765536	25110.62	49655	392700	51.30
MPSLTD	EQ	22-Nov-2021	708.55	708.55	719.95	691.00	697.00	693.75	700.28	14192	99.38	1473	9422	66.39
MPTODAY	SM	22-Nov-2021	25.45	26.65	26.70	26.50	26.70	26.70	26.62	6000	1.60	3	6000	100.00
MRF	EQ	22-Nov-2021	77464.75	77842.00	77899.00	75020.00	75800.00	75657.60	76468.57	15725	12024.68	8444	6395	40.67
MRO-TEK	EQ	22-Nov-2021	46.75	48.20	48.20	44.55	44.55	44.90	46.43	6057	2.81	129	2969	49.02
MRPL	EQ	22-Nov-2021	46.55	46.55	46.85	43.10	44.50	44.15	44.88	1101546	494.39	7448	504042	45.76
MSPL	EQ	22-Nov-2021	9.50	9.80	9.80	8.85	9.20	9.05	9.33	380966	35.54	635	297917	78.20
MSTCLTD	EQ	22-Nov-2021	352.40	358.00	365.25	340.00	348.00	346.80	352.63	673115	2373.63	15805	291288	43.27
MTARTECH	EQ	22-Nov-2021	1892.75	1892.00	1915.00	1752.05	1868.00	1873.15	1854.29	229727	4259.80	27270	92940	40.46
MTEDUCARE	EQ	22-Nov-2021	7.95	7.90	8.05	7.20	7.80	7.75	7.74	67419	5.22	331	48767	72.33
MTNL	EQ	22-Nov-2021	18.75	20.50	20.50	19.25	20.30	19.95	19.94	9768486	1947.75	20042	3285623	33.63
MUKANDENGG	BE	22-Nov-2021	26.75	26.75	26.75	25.45	25.45	25.45	25.56	7953	2.03	24	-	-
MUKANDLTD	EQ	22-Nov-2021	121.95	121.10	121.90	115.90	119.25	119.05	118.27	27037	31.98	517	18151	67.13
MUKTAARTS	EQ	22-Nov-2021	43.20	44.90	44.90	40.50	40.80	41.20	41.68	31061	12.95	225	27588	88.82
MUNJALAU	EQ	22-Nov-2021	55.25	55.25	55.50	52.85	53.15	53.30	53.88	87087	46.92	1629	56129	64.45
MUNJALSHOW	EQ	22-Nov-2021	128.90	128.00	129.20	125.90	126.20	126.90	127.53	21308	27.17	692	16533	77.59
MURUDCERA	EQ	22-Nov-2021	25.20	26.90	26.90	24.00	24.60	24.40	24.80	65787	16.31	632	45687	69.45
MUTHOOTCAP	EQ	22-Nov-2021	387.80	387.80	391.75	376.25	379.30	378.30	380.96	11686	44.52	938	8207	70.23
MUTHOOTFIN	EQ	22-Nov-2021	1603.00	1603.00	1603.00	1539.00	1546.00	1545.45	1558.82	1087201	16947.48	59912	553496	50.91
NABARD	N2	22-Nov-2021	1259.90	1251.10	1264.00	1251.10	1264.00	1264.00	1262.59	12	0.15	3	11	91.67
NACLIND	EQ	22-Nov-2021	66.85	66.80	67.95	65.55	67.50	67.35	66.37	99517	66.05	836	80927	81.32
NAGAFERT	EQ	22-Nov-2021	7.85	8.00	8.05	7.65	7.80	7.85	7.85	542404	42.59	1168	438468	80.84
NAGREEKEXP	EQ	22-Nov-2021	35.35	36.80	36.80	33.60	33.60	33.60	34.07	7844	2.67	144	6259	79.79
NAHARCAP	EQ	22-Nov-2021	315.00	316.40	316.40	299.25	302.90	299.65	303.17	19586	59.38	620	11641	59.44
NAHARINDUS	EQ	22-Nov-2021	115.40	112.10	114.40	109.65	109.75	109.70	110.37	170804	188.52	1832	127596	74.70
NAHARPOLY	EQ	22-Nov-2021	246.75	245.00	254.90	234.00	234.00	235.20	242.43	50743	123.02	2406	35246	69.46
NAHARSPING	BE	22-Nov-2021	521.00	515.00	534.80	496.50	497.10	500.80	516.36	53102	274.20	1889	-	-
NAM-INDIA	EQ	22-Nov-2021	403.35	406.90	406.90	383.40	387.10	387.95	393.50	523851	2061.33	12876	184588	35.24
NATCOPHARM	EQ	22-Nov-2021	815.05	816.00	834.00	798.35	807.00	808.15	809.25	281187	2275.50	11993	179217	63.74
NATHBIOGEN	EQ	22-Nov-2021	279.30	279.35	281.95	265.05	266.00	267.10	270.91	25084	67.96	1516	14942	59.57
NATIONALUM	EQ	22-Nov-2021	94.75	95.10	96.90	93.10	96.20	96.10	95.49	29362641	28037.74	84945	8886513	30.26
NATNLSTEEL	BE	22-Nov-2021	6.00	5.70	5.70	5.70	5.70	5.70	5.70	2000	0.11	2	-	-
NAUKRI	EQ	22-Nov-2021	6485.90	6521.00	6561.45	5959.20	6064.90	6071.90	6141.84	588081	36119.01	78017	191770	32.61
NAVINFLUOR	EQ	22-Nov-2021	3551.45	3539.80	3540.05	3250.00	3320.00	3287.45	3349.41	442256	14812.98	34872	230013	52.01
NAVKARCORP	EQ	22-Nov-2021	40.70	40.85	40.95	39.10	39.60	39.40	39.82	542216	215.92	3104	330371	60.93
NAVNETEDUL	EQ	22-Nov-2021	107.45	106.45	107.25	103.90	104.90	104.65	105.68	189840	200.63	4333	104450	55.02
NAZARA	BE	22-Nov-2021	2277.55	2319.75	2319.75	2170.00	2230.00	2217.45	2236.06	54632	1221.60	6825	-	-
NBCC	EQ	22-Nov-2021	43.75	43.90	43.90	42.15	42.35	42.35	42.72	4240737	1811.81	17274	1907533	44.98
NBIFIN	EQ	22-Nov-2021	2222.90	2294.60	2295.70	2143.65	2240.00	2238.00	2204.95	10205	225.02	65	10150	99.46
NBVENTURES	EQ	22-Nov-2021	117.30	118.15	118.75	111.40	112.50	112.00	114.47	237054	271.35	5055	141848	59.84
NCC	EQ	22-Nov-2021	77.50	77.95	78.25	73.30	75.00	74.60	75.14	3848431	2891.72	20145	1562874	40.61
NCLIND	EQ	22-Nov-2021	220.65	220.65	228.00	212.00	222.00	219.75	218.91	215875	472.58	7180	86396	40.02
NCPSESDL24	EQ	22-Nov-2021	106.90	107.00	107.05	106.98	107.00	107.00	107.02	247	0.26	22	131	53.04
NDGL	EQ	22-Nov-2021	1185.10	1176.55	1244.35	1176.00	1244.00	1244.00	1236.58	482	5.96	91	434	90.04
NDL	EQ	22-Nov-2021	85.05	85.05	86.40	80.80	82.00	82.20	81.95	141586	116.03	1190	66162	46.73
NDRAUTO	EQ	22-Nov-2021	371.80	370.00	384.85	356.65	370.00	374.70	370.37	10122	37.49	236	1203	11.89
NDTV	EQ	22-Nov-2021	83.20	84.30	85.35	80.00	81.60	81.00	82.43	20470	16.87	591	13772	67.28
NECCLTD	EQ	22-Nov-2021	18.25	18.50	20.05	18.25	18.35	18.40	18.77	142112	26.67	503	85644	60.27
NECLIFE	EQ	22-Nov-2021	24.40	24.35	24.40	23.25	23.70	23.55	23.62	368665	87.07	1676	282040	76.50
NELCAST	EQ	22-Nov-2021	77.40	77.50	78.05	73.15	74.50	74.10	76.20	111774	85.17	2256	73190	65.48
NELCO	BE	22-Nov-2021	730.30	731.00	744.00	693.80	706.00	701.90	704.64	65877	464.20	3403	-	-
NEOGEN	EQ	22-Nov-2021	1349.00	1349.00	1364.00	1286.85	1292.40	1292.05	1315.33	48071	632.29	6673	25113	52.24
NESCO	EQ	22-Nov-2021	621.60	624.75	624.75	601.00	603.75	604.50	608.39	53339	324.51	3887	31338	58.75
NESTLEIND	EQ	22-Nov-2021	19405.50	19413.50	19565.85	18832.50	19000.00	18995.35	19169.00	44138	8460.81	14143	24033	54.45
NETF	EQ	22-Nov-2021	184.54	187.00	187.00	178.13	181.40	180.78	183.13	3241	5.94	270	2815	86.86
NETFCONSUM	EQ	22-Nov-2021	79.61	81.49	81.49	77.10	79.69	79.24	78.90	15961	12.59	402	10095	63.25
NETFDIVOPP	EQ	22-Nov-2021	45.71	45.71	46.65	43.66	45.88	44.80	45.31	11205	5.08	175	7416	66.18
NETFGILT5Y	EQ	22-Nov-2021	49.21	49.21	49.29	49.21	49.26	49.26	49.28	2693	1.33	21	2684	99.67
NETFIT	EQ	22-Nov-2021	36.86	40.00	40.00	36.10	36.62	36.43	36.62	783607	286.93	5553	461333	58.87
NETFLTGILT	EQ	22-Nov-2021	22.79	22.80	22.81	22.72	22.81	22.73	22.77	14287	3.25	142	13595	95.16
NETFMID150	EQ	22-Nov-2021	119.00	122.00	122.00	114.46	115.97	115.81	116.38	265031	308.45	4025	203167	76.66
NETFNIF100	EQ	22-Nov-2021	186.20	187.10	188.00	181.80	183.45	183.12	183.48	22131	40.61	359	21766	98.35
NETFNV20	EQ	22-Nov-2021	98.21	99.00	99.69	96.50	97.00	96.99	97.35	8444	8.22	266	8255	97.76
NETFPHARMA	EQ	22-Nov-2021	13.54	13.54	13.64	13.28	13.37	13.33	13.40	396912	53.17	1782	328539	82.77
NETFSDL26	EQ	22-Nov-2021	106.29	106.35	106.38	106.20	106.20	106.20	106.29	4483	4.77	49	4469	99.69
NETWORK18	EQ	22-Nov-2021	79.50	80.20	80.20	74.70	76.90	76.60	76.98	1776772	1367.71	10535	679852	38.26
NEULANDLAB	EQ	22-Nov-2021	1690.05	1699.00	1699.95	1625.00	1668.00	1666.15	1664.65	68254	1136.19	3824	32472	47.58
NEWGEN	EQ	22-Nov-2021	594.75	595.00	595.00	547.35	563.80	562.05	568.98	108536	617.55	8194	71041	65.45
NEXTMEDIA	EQ	22-Nov-2021	5.65	5.85	5.85	5.10	5.75	5.55	5.69	31693	1.80	166	21106	66.60
NFL	EQ	22-Nov-2021	50.75	51.10	52.25	48.10	49.70	49.20	50.37	716491	360.88	7708	320214	44.69
NGIL	BE	22-Nov-2021	108.95	113.00	114.35	109.00	114.35	113.65	113.62	30062	34.16	213	-	-
NH	EQ	22-Nov-2021	589.95	590.00	600.00	544.10	589.10	592.50	574.96	671259	3859.50	27917	213514	31.81
NHAI	N1	22-Nov-2021	1017.50	1005.60	1019.00	1005.60	1017.50	1017.26	1016.57	3369	34.25	32	2943	87.36
NHAI	N2	22-Nov-2021	1185.10	1185.00	1186.80	1182.50	1184.99	1184.99	1185.08	1777	21.06	53	1337	75.24
NHAI	N6	22-Nov-2021	1314.00	1303.00	1312.00	1303.00	1311.90	1311.90	1308.57	828	10.83	22	508	61.35
NHAI	N8	22-Nov-2021	1139.05	1139.05	1139.05	1139.05	1139.05	1139.05	1139.05	25	0.28	1	25	100.00
NHAI	NA	22-Nov-2021	1248.50	1248.50	1249.01	1244.25	1244.25	1246.01	1247.39	3491	43.55	26	3465	99.26
NHAI	NC	22-Nov-2021	1135.00	1136.00	1136.00	1136.00	1136.00	1136.00	1136.00	9	0.10	1	9	100.00
NHAI	ND	22-Nov-2021	1223.00	1226.50	1226.50	1226.50	1226.50	1226.50	1226.50	1	0.01	1	1	100.00
NHAI	NE	22-Nov-2021	1217.55	1214.00	1219.80	1214.00	1215.01	1215.01	1217.29	532	6.48	9	522	98.12
NHPC	EQ	22-Nov-2021	32.60	32.90	32.90	31.20	31.45	31.35	31.75	8147305	2587.07	21702	3574737	43.88
NHPC	N2	22-Nov-2021	1275.00	1274.00	1274.00	1273.30	1273.30	1273.30	1273.65	2	0.03	2	1	50.00
NHPC	N4	22-Nov-2021	1289.07	1111.71	1111.79	1111.71	1111.79	1111.79	1111.75	2	0.02	2	2	100.00
NIACL	EQ	22-Nov-2021	152.20	152.20	153.10	143.50	145.00	144.35	147.42	193537	285.32	6672	124804	64.49
NIBL	EQ	22-Nov-2021	22.25	22.25	22.90	21.15	21.40	21.15	21.29	33452	7.12	255	22457	67.13
NIDAN	ST	22-Nov-2021	96.00	91.20	91.20	91.20	91.20	91.20	91.20	4000	3.65	4	4000	100.00
NIFTYBEES	EQ	22-Nov-2021	192.14	197.44	209.40	186.00	188.70	188.53	189.20	5172290	9786.17	60267	4281681	82.78
NIITLTD	EQ	22-Nov-2021	409.75	398.40	407.70	371.10	377.90	377.45	387.90	805586	3124.87	32667	415575	51.59
NILAINFRA	BE	22-Nov-2021	5.60	5.60	5.65	5.55	5.65	5.60	5.61	184293	10.33	287	-	-
NILASPACES	EQ	22-Nov-2021	1.70	1.75	1.75	1.65	1.75	1.75	1.72	380114	6.54	440	279907	73.64
NILKAMAL	EQ	22-Nov-2021	2315.35	2315.15	2325.50	2250.00	2278.90	2265.65	2266.80	7922	179.58	1902	5031	63.51
NIPPOBATRY	EQ	22-Nov-2021	433.40	439.90	439.90	415.00	416.60	416.85	422.48	9445	39.90	905	6062	64.18
NIRAJ	EQ	22-Nov-2021	34.75	36.90	36.90	34.85	34.90	35.10	35.29	7490	2.64	213	4877	65.11
NITCO	EQ	22-Nov-2021	23.45	22.80	23.40	22.60	23.20	23.05	22.93	32435	7.44	323	25157	77.56
NITINFIRE	BZ	22-Nov-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	144431	2.17	78	-	-
NITINSPIN	EQ	22-Nov-2021	259.05	255.05	258.95	246.10	246.75	247.60	250.51	278152	696.79	7040	186192	66.94
NITIRAJ	EQ	22-Nov-2021	48.10	50.90	50.90	46.35	47.10	46.65	48.80	3950	1.93	112	3210	81.27
NKIND	EQ	22-Nov-2021	34.40	34.40	34.40	32.70	32.70	32.70	32.95	3047	1.00	48	2917	95.73
NLCINDIA	EQ	22-Nov-2021	63.75	63.95	64.30	61.75	63.00	62.65	62.88	2286533	1437.88	18213	944710	41.32
NMDC	EQ	22-Nov-2021	135.80	136.45	137.20	133.15	136.20	135.60	135.14	8155718	11021.35	49471	2633879	32.29
NOCIL	EQ	22-Nov-2021	247.95	247.60	248.30	234.65	237.00	237.65	239.91	988251	2370.95	20662	474790	48.04
NOIDATOLL	EQ	22-Nov-2021	6.90	7.05	7.05	6.75	6.80	6.80	6.86	57883	3.97	252	40804	70.49
NOVARTIND	EQ	22-Nov-2021	789.05	786.00	791.00	750.15	758.95	756.20	764.04	17849	136.37	2077	9384	52.57
NPBET	EQ	22-Nov-2021	196.99	196.99	199.40	192.26	194.00	193.15	194.23	1260	2.45	94	847	67.22
NRAIL	EQ	22-Nov-2021	252.70	252.70	253.00	240.35	241.10	243.10	246.13	27059	66.60	1547	15724	58.11
NRBBEARING	EQ	22-Nov-2021	148.90	155.00	159.90	149.00	152.35	152.75	156.05	2575193	4018.54	48925	838816	32.57
NSIL	EQ	22-Nov-2021	1641.65	1646.00	1646.00	1528.50	1550.05	1563.25	1568.95	1287	20.19	284	959	74.51
NTL	EQ	22-Nov-2021	2.20	2.25	2.30	2.10	2.15	2.15	2.23	158627	3.53	320	118492	74.70
NTPC	EQ	22-Nov-2021	135.30	135.00	136.90	129.70	130.00	130.15	131.84	15990636	21082.05	101661	9482393	59.30
NTPC	N4	22-Nov-2021	1250.00	1285.00	1285.00	1249.90	1249.90	1249.90	1267.45	2	0.03	2	1	50.00
NTPC	N6	22-Nov-2021	1475.00	1470.00	1470.00	1469.00	1469.99	1469.99	1469.85	633	9.30	8	633	100.00
NTPC	N7	22-Nov-2021	13.96	13.96	14.00	13.91	13.97	13.97	13.97	109072	15.24	94	108447	99.43
NTPC	ND	22-Nov-2021	1298.99	1282.00	1282.00	1282.00	1282.00	1282.00	1282.00	1	0.01	1	1	100.00
NUCLEUS	EQ	22-Nov-2021	590.20	594.10	597.00	580.70	585.75	585.60	588.08	108431	637.66	5960	75005	69.17
NURECA	EQ	22-Nov-2021	1476.40	1476.40	1497.85	1373.35	1399.75	1387.80	1418.14	14785	209.67	3831	7635	51.64
NUVOCO	EQ	22-Nov-2021	514.45	521.00	529.90	514.00	515.00	515.00	519.34	435066	2259.47	13875	287733	66.14
NXTDIG-RE	BE	22-Nov-2021	63.45	66.00	71.95	48.10	55.00	56.10	59.89	8542	5.12	183	-	-
NXTDIGITAL	EQ	22-Nov-2021	384.90	380.00	381.85	366.70	374.90	374.80	375.00	8444	31.66	484	6265	74.19
NYKAA	EQ	22-Nov-2021	2125.25	2135.25	2171.95	2082.00	2096.00	2097.70	2120.07	1691290	35856.55	100079	816722	48.29
OAL	EQ	22-Nov-2021	767.55	760.00	768.00	711.00	745.00	735.40	737.94	19934	147.10	3021	12006	60.23
OBEROIRLTY	EQ	22-Nov-2021	921.50	921.50	928.00	865.90	888.15	886.80	890.89	1275312	11361.66	56163	347064	27.21
OCCL	EQ	22-Nov-2021	1012.35	1019.00	1019.15	990.15	995.50	992.35	999.95	8916	89.16	1797	5917	66.36
OFSS	EQ	22-Nov-2021	4375.70	4360.00	4413.95	4199.00	4258.00	4247.65	4277.24	100904	4315.91	15925	41897	41.52
OIL	EQ	22-Nov-2021	213.00	213.40	214.95	194.10	195.50	195.45	199.87	2008015	4013.45	42096	871328	43.39
OILCOUNTUB	BE	22-Nov-2021	8.50	8.50	8.85	8.10	8.15	8.10	8.28	13886	1.15	111	-	-
OLECTRA	BE	22-Nov-2021	838.25	855.10	855.10	796.35	796.35	796.35	808.45	366215	2960.68	10637	-	-
OMAXAUTO	EQ	22-Nov-2021	44.40	44.90	44.90	43.00	43.25	43.25	43.39	19599	8.50	237	14460	73.78
OMAXE	EQ	22-Nov-2021	70.85	71.90	72.65	69.50	72.00	72.05	71.21	198864	141.61	1434	102216	51.40
OMINFRAL	EQ	22-Nov-2021	33.05	33.55	33.55	30.50	31.85	31.80	32.59	124515	40.58	805	87997	70.67
OMKARCHEM	BE	22-Nov-2021	31.65	33.20	33.20	30.30	33.00	33.10	33.06	200951	66.44	590	-	-
ONELIFECAP	EQ	22-Nov-2021	18.50	18.50	19.15	17.60	17.60	17.60	17.98	156460	28.14	900	126031	80.55
ONEPOINT	BE	22-Nov-2021	66.25	68.95	69.55	64.35	67.45	66.95	68.08	40551	27.61	367	-	-
ONGC	EQ	22-Nov-2021	154.30	151.25	153.70	146.00	147.90	146.55	149.02	21558590	32127.44	127921	9169484	42.53
ONMOBILE	EQ	22-Nov-2021	109.70	109.00	109.70	99.80	103.25	102.75	103.28	931576	962.12	16902	544458	58.44
ONWARDTEC	EQ	22-Nov-2021	245.75	249.95	249.95	233.00	243.50	244.70	241.61	62342	150.62	1928	42849	68.73
OPTIEMUS	EQ	22-Nov-2021	352.00	365.65	368.40	334.40	342.00	340.95	350.14	218074	763.57	5269	130786	59.97
ORBTEXP	EQ	22-Nov-2021	72.50	74.40	74.45	69.10	69.95	70.40	71.20	21934	15.62	419	15427	70.33
ORCHPHARMA	BE	22-Nov-2021	404.50	414.95	414.95	390.00	397.90	397.85	395.23	3488	13.79	234	-	-
ORICONENT	EQ	22-Nov-2021	32.95	33.25	34.00	31.15	31.30	31.35	32.61	438678	143.03	2297	251391	57.31
ORIENTABRA	EQ	22-Nov-2021	26.25	26.30	26.90	25.60	26.10	26.05	26.10	75872	19.80	587	55724	73.44
ORIENTALTL	EQ	22-Nov-2021	9.35	9.65	9.75	8.80	9.30	9.35	9.15	159892	14.63	667	112258	70.21
ORIENTBELL	EQ	22-Nov-2021	377.70	385.10	390.00	360.00	366.50	366.00	368.57	50870	187.49	3152	25383	49.90
ORIENTCEM	EQ	22-Nov-2021	161.10	161.10	163.80	155.40	159.00	157.40	158.96	612633	973.83	14289	269107	43.93
ORIENTELEC	EQ	22-Nov-2021	376.70	378.00	378.00	365.00	367.40	367.45	371.52	229707	853.42	13517	120053	52.26
ORIENTHOT	EQ	22-Nov-2021	38.25	38.65	38.65	36.50	36.95	36.75	37.33	147905	55.21	1898	99108	67.01
ORIENTLTD	EQ	22-Nov-2021	68.90	69.45	70.70	66.00	66.00	68.30	69.02	13564	9.36	224	5814	42.86
ORIENTPPR	EQ	22-Nov-2021	33.20	33.50	33.50	32.00	32.40	32.20	32.66	2201653	719.17	5670	581663	26.42
ORISSAMINE	EQ	22-Nov-2021	2524.95	2500.55	2518.00	2400.00	2419.00	2420.90	2453.59	8649	212.21	2522	4883	56.46
ORTEL	BZ	22-Nov-2021	1.30	1.35	1.35	1.25	1.30	1.30	1.31	70372	0.92	45	-	-
ORTINLAB	EQ	22-Nov-2021	28.00	29.85	29.85	26.05	27.40	26.65	26.92	44388	11.95	617	25551	57.56
OSIAHYPER	SM	22-Nov-2021	185.00	204.00	204.00	197.75	200.00	200.00	201.10	4800	9.65	7	4800	100.00
OSWALAGRO	EQ	22-Nov-2021	24.00	25.20	25.20	22.80	22.80	22.90	24.73	1215103	300.44	3017	779372	64.14
OSWALSEEDS	SM	22-Nov-2021	58.05	56.75	56.80	56.75	56.75	56.75	56.77	20000	11.35	5	20000	100.00
PAEL	BZ	22-Nov-2021	7.60	7.60	7.60	7.25	7.25	7.25	7.29	3086	0.22	25	-	-
PAGEIND	EQ	22-Nov-2021	40595.00	40595.00	40790.00	39310.10	39510.45	39478.35	39953.93	35139	14039.41	16018	15014	42.73
PAISALO	EQ	22-Nov-2021	993.25	988.70	1017.35	950.00	997.00	977.65	992.62	77859	772.84	5162	48375	62.13
PALASHSECU	EQ	22-Nov-2021	86.35	88.00	88.90	71.30	72.50	72.80	77.77	98934	76.94	5263	40508	40.94
PALREDTEC	EQ	22-Nov-2021	149.45	152.00	162.00	147.30	152.00	149.95	155.24	156946	243.65	6916	83075	52.93
PANACEABIO	EQ	22-Nov-2021	181.25	175.25	178.95	172.20	172.20	172.20	173.17	151852	262.97	3210	88108	58.02
PANACHE	EQ	22-Nov-2021	62.25	63.45	63.50	59.25	59.25	59.50	60.51	10210	6.18	99	8769	85.89
PANAMAPET	EQ	22-Nov-2021	273.45	278.80	278.80	254.00	258.90	259.20	264.26	126575	334.48	6270	52390	41.39
PANSARI	EQ	22-Nov-2021	119.55	125.50	125.50	125.50	125.50	125.50	125.50	100	0.13	1	100	100.00
PAR	EQ	22-Nov-2021	187.55	179.30	190.90	177.00	177.00	177.70	179.75	34446	61.92	967	24644	71.54
PARACABLES	EQ	22-Nov-2021	11.10	11.40	11.65	10.70	10.95	10.85	11.01	223617	24.61	871	136278	60.94
PARAGMILK	EQ	22-Nov-2021	141.15	142.00	142.55	133.10	134.90	134.30	137.01	481949	660.34	7267	232928	48.33
PARAS	EQ	22-Nov-2021	721.35	726.00	727.30	685.30	685.30	685.30	692.13	445313	3082.14	31365	211162	47.42
PARSVNATH	EQ	22-Nov-2021	16.85	17.00	17.95	15.65	15.90	15.80	16.18	1187676	192.17	2406	720873	60.70
PARTYCRUS	SM	22-Nov-2021	28.65	30.05	30.05	28.00	30.05	30.05	29.62	84000	24.88	32	62000	73.81
PASUPTAC	EQ	22-Nov-2021	31.10	31.90	31.90	29.50	30.00	29.80	30.37	112057	34.03	929	86305	77.02
PATELENG	EQ	22-Nov-2021	23.35	23.30	23.45	21.80	22.45	22.25	22.48	1308391	294.09	3968	823725	62.96
PATINTLOG	EQ	22-Nov-2021	14.95	15.25	15.25	14.25	14.65	14.45	14.61	86320	12.61	493	78006	90.37
PATSPINLTD	EQ	22-Nov-2021	8.60	8.70	8.70	8.20	8.35	8.25	8.28	8608	0.71	41	3957	45.97
PAYTM	EQ	22-Nov-2021	1560.80	1509.00	1519.00	1271.00	1362.00	1359.60	1381.03	25114710	346840.62	1072555	6240014	24.85
PBAINFRA	EQ	22-Nov-2021	9.60	9.50	9.60	9.30	9.40	9.45	9.46	3912	0.37	59	3417	87.35
PCJEWELLER	EQ	22-Nov-2021	23.05	23.45	23.55	22.50	22.85	22.75	22.90	1500229	343.60	5352	790485	52.69
PDMJEPAPER	EQ	22-Nov-2021	37.45	37.50	37.85	35.65	36.95	36.70	36.76	171064	62.88	1640	97893	57.23
PDPL	BE	22-Nov-2021	4.30	4.30	4.30	4.30	4.30	4.30	4.30	1185	0.05	5	-	-
PDSMFL	EQ	22-Nov-2021	1508.60	1539.00	1540.25	1397.95	1430.00	1423.30	1449.68	17137	248.43	2035	13486	78.70
PEARLPOLY	EQ	22-Nov-2021	14.45	14.20	15.10	14.10	14.45	14.45	14.41	3256	0.47	102	2562	78.69
PEL	EQ	22-Nov-2021	2551.85	2574.60	2617.80	2515.55	2588.55	2580.25	2568.56	666304	17114.42	40390	162141	24.33
PENIND	EQ	22-Nov-2021	28.25	28.20	28.95	26.55	26.90	26.95	27.37	527962	144.52	2386	359989	68.18
PENINLAND	EQ	22-Nov-2021	11.25	11.50	11.50	10.70	10.70	10.75	10.83	273045	29.56	412	198405	72.66
PENTAGOLD	SM	22-Nov-2021	102.90	104.00	105.00	104.00	105.00	105.00	104.37	9000	9.39	3	9000	100.00
PERSISTENT	EQ	22-Nov-2021	4161.45	4161.45	4161.45	3955.05	4084.95	4102.35	4073.34	215889	8793.89	24522	83130	38.51
PETRONET	EQ	22-Nov-2021	225.35	225.20	225.70	220.05	222.60	222.20	222.23	3984762	8855.32	24793	2501072	62.77
PFC	EQ	22-Nov-2021	129.45	128.60	129.90	125.75	126.10	126.05	127.43	5476536	6978.60	33062	2351553	42.94
PFC	N3	22-Nov-2021	1278.00	1276.00	1276.00	1276.00	1276.00	1276.00	1276.00	139	1.77	2	139	100.00
PFC	N4	22-Nov-2021	1012.60	1015.00	1019.90	1013.05	1015.00	1014.89	1015.00	1512	15.35	10	1512	100.00
PFC	N5	22-Nov-2021	1182.00	1182.00	1188.50	1182.00	1182.00	1182.00	1187.66	1755	20.84	9	1685	96.01
PFC	N6	22-Nov-2021	1070.53	1070.00	1100.00	1070.00	1100.00	1100.00	1096.67	45	0.49	3	40	88.89
PFC	N8	22-Nov-2021	1386.00	1390.00	1398.00	1379.99	1386.00	1386.81	1386.19	3725	51.64	54	3179	85.34
PFIZER	EQ	22-Nov-2021	5067.60	5067.60	5086.30	4880.70	4950.50	4934.70	4973.09	21632	1075.78	3900	9000	41.61
PFOCUS	EQ	22-Nov-2021	71.05	71.05	71.10	68.45	70.90	70.40	70.08	39271	27.52	668	32237	82.09
PFS	EQ	22-Nov-2021	19.25	19.45	19.45	18.55	18.80	18.65	18.87	909012	171.52	2221	623476	68.59
PGEL	EQ	22-Nov-2021	516.55	506.10	512.85	488.70	492.00	493.80	501.07	35654	178.65	4051	15098	42.35
PGHH	EQ	22-Nov-2021	15106.40	15150.00	15225.65	14840.55	15149.00	15085.60	15024.69	28035	4212.17	2493	4707	16.79
PGHL	EQ	22-Nov-2021	5008.20	5010.00	5019.80	4938.00	5010.00	5000.55	4991.46	11367	567.38	2878	7188	63.24
PGIL	EQ	22-Nov-2021	373.00	373.00	376.70	344.00	346.15	347.15	357.33	21899	78.25	1269	12502	57.09
PGINVIT	IV	22-Nov-2021	120.13	120.49	120.50	118.50	119.00	119.09	119.63	2575916	3081.53	11198	2403995	93.33
PHILIPCARB	EQ	22-Nov-2021	230.05	230.65	230.85	218.10	220.20	220.00	223.01	1345029	2999.57	22542	748966	55.68
PHOENIXLTD	EQ	22-Nov-2021	1081.75	1087.00	1094.85	984.85	994.50	1005.95	1030.08	424524	4372.93	49101	233548	55.01
PIDILITIND	EQ	22-Nov-2021	2439.60	2439.45	2443.85	2328.00	2354.00	2350.00	2361.60	527841	12465.50	67109	243264	46.09
PIIND	EQ	22-Nov-2021	2870.75	2885.90	2924.70	2785.00	2865.00	2872.00	2871.83	507513	14574.90	41329	227235	44.77
PILANIINVS	EQ	22-Nov-2021	1891.45	1892.80	1898.95	1859.00	1860.00	1863.95	1876.04	14296	268.20	1116	1564	10.94
PILITA	EQ	22-Nov-2021	6.70	6.85	6.90	6.50	6.65	6.55	6.65	616677	41.01	1190	388946	63.07
PIONDIST	EQ	22-Nov-2021	187.30	190.05	192.00	182.75	187.50	186.35	185.71	45745	84.95	903	27269	59.61
PIONEEREMB	EQ	22-Nov-2021	55.10	55.10	55.10	52.30	52.35	52.75	53.23	94893	50.52	825	60482	63.74
PITTIENG	EQ	22-Nov-2021	204.30	205.55	210.45	195.65	199.00	197.55	198.52	170566	338.60	2305	114115	66.90
PKTEA	BE	22-Nov-2021	285.10	275.05	298.70	272.75	281.05	281.05	295.37	754	2.23	14	-	-
PLASTIBLEN	EQ	22-Nov-2021	240.50	243.90	243.90	225.70	229.15	229.60	234.47	16241	38.08	537	12340	75.98
PNB	EQ	22-Nov-2021	41.65	41.65	41.80	39.35	39.95	39.90	40.34	66795201	26948.02	99223	17553284	26.28
PNBGILTS	EQ	22-Nov-2021	66.20	66.50	66.95	64.30	64.60	64.75	65.52	170797	111.90	2297	100994	59.13
PNBHOUSING	EQ	22-Nov-2021	457.85	450.10	468.00	443.10	456.00	455.35	451.77	137676	621.98	8001	97028	70.48
PNC	EQ	22-Nov-2021	44.15	44.15	45.45	41.70	41.75	41.95	43.04	29265	12.60	648	18883	64.52
PNCINFRA	EQ	22-Nov-2021	303.50	305.50	311.00	298.65	304.00	307.85	306.01	1056082	3231.67	31874	568981	53.88
PODDARHOUS	EQ	22-Nov-2021	182.10	187.90	187.90	178.20	180.00	179.10	183.30	3019	5.53	116	1983	65.68
PODDARMENT	EQ	22-Nov-2021	297.40	297.45	303.00	286.40	286.85	289.70	291.12	9474	27.58	587	5107	53.91
POKARNA	EQ	22-Nov-2021	616.20	607.10	635.00	583.75	600.00	600.20	604.72	34538	208.86	3416	22733	65.82
POLICYBZR	EQ	22-Nov-2021	1332.35	1332.00	1332.00	1190.10	1247.85	1237.55	1267.49	3843305	48713.37	119013	1927618	50.16
POLYCAB	EQ	22-Nov-2021	2494.05	2490.00	2500.00	2337.00	2383.90	2367.80	2401.17	407240	9778.51	45939	187954	46.15
POLYMED	EQ	22-Nov-2021	906.45	901.00	979.00	870.00	960.00	917.75	898.10	63006	565.86	7193	29575	46.94
POLYPLEX	EQ	22-Nov-2021	1693.05	1699.00	1720.00	1662.25	1686.00	1687.30	1693.37	119943	2031.08	14756	55787	46.51
PONNIERODE	EQ	22-Nov-2021	239.30	249.70	249.70	230.10	231.05	233.20	234.47	8515	19.97	423	5581	65.54
POONAWALLA	EQ	22-Nov-2021	196.55	197.30	197.45	186.75	186.75	186.75	189.66	7923755	15027.84	33673	3409470	43.03
POONAWALLA	N3	22-Nov-2021	1149.00	1050.01	1050.01	1050.01	1050.01	1050.01	1050.01	10	0.11	1	10	100.00
POWERFUL	SZ	22-Nov-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	8000	0.16	4	8000	100.00
POWERGRID	EQ	22-Nov-2021	192.50	194.40	197.00	192.00	193.80	194.20	194.36	18821791	36581.62	144811	7890033	41.92
POWERINDIA	EQ	22-Nov-2021	2541.10	2554.00	2598.30	2475.00	2496.00	2522.40	2555.26	57063	1458.11	9510	27118	47.52
POWERMECH	EQ	22-Nov-2021	964.75	983.00	983.00	925.00	926.50	931.05	942.47	28949	272.84	2458	16113	55.66
PPAP	EQ	22-Nov-2021	247.10	247.60	251.40	240.05	243.00	242.40	245.85	39166	96.29	1477	23925	61.09
PPL	EQ	22-Nov-2021	158.95	157.00	159.90	149.00	156.00	155.70	155.22	74066	114.97	3995	41012	55.37
PRAENG	EQ	22-Nov-2021	17.85	18.25	18.35	17.00	17.00	17.00	17.29	49584	8.57	252	33045	66.64
PRAJIND	BE	22-Nov-2021	348.55	354.00	354.00	331.15	344.00	342.15	338.82	337718	1144.26	13550	-	-
PRAKASH	EQ	22-Nov-2021	68.35	68.00	68.00	64.35	65.10	65.00	65.81	603222	397.00	5603	348817	57.83
PRAKASHSTL	EQ	22-Nov-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	216405	8.87	128	216405	100.00
PRAXIS	BE	22-Nov-2021	38.60	37.10	40.50	37.10	40.00	39.85	39.81	45270	18.02	161	-	-
PRECAM	EQ	22-Nov-2021	120.90	120.00	120.90	103.95	106.80	107.15	111.11	909293	1010.33	28542	454455	49.98
PRECOT	EQ	22-Nov-2021	304.50	314.00	314.00	289.30	289.30	289.30	293.67	17677	51.91	331	15057	85.18
PRECWIRE	EQ	22-Nov-2021	303.15	304.90	308.00	290.10	290.25	292.45	297.34	58931	175.23	4039	29763	50.50
PREMEXPLN	EQ	22-Nov-2021	238.30	235.00	242.40	233.00	233.10	233.05	234.96	7584	17.82	175	5753	75.86
PREMIER	EQ	22-Nov-2021	5.05	5.30	5.30	5.00	5.30	5.30	5.28	73823	3.90	300	72304	97.94
PREMIERPOL	EQ	22-Nov-2021	71.25	73.50	73.50	68.00	69.60	68.95	69.16	9029	6.24	189	5670	62.80
PRESSMN	EQ	22-Nov-2021	28.15	28.20	28.65	26.60	27.70	27.75	27.19	25793	7.01	359	19108	74.08
PRESTIGE	EQ	22-Nov-2021	466.75	465.00	465.00	440.00	447.00	441.60	446.96	911920	4075.91	28738	238836	26.19
PRICOLLTD	EQ	22-Nov-2021	122.85	123.35	124.00	108.00	110.50	110.50	113.70	1685444	1916.39	26303	648185	38.46
PRIMESECU	EQ	22-Nov-2021	109.10	104.25	108.85	104.25	105.50	105.90	106.41	6127	6.52	211	4550	74.26
PRINCEPIPE	EQ	22-Nov-2021	838.25	852.00	859.00	737.55	794.55	788.95	801.21	644481	5163.65	44652	276323	42.88
PRITI	SM	22-Nov-2021	70.25	68.25	68.95	66.75	67.90	67.85	67.65	38400	25.98	12	25600	66.67
PRITIKAUTO	EQ	22-Nov-2021	17.75	18.00	18.25	17.00	17.40	17.15	17.61	143417	25.26	681	91209	63.60
PRIVISCL	EQ	22-Nov-2021	1632.45	1608.00	1655.00	1545.10	1583.20	1576.10	1581.36	16981	268.53	5459	9160	53.94
PROINDIA	EQ	22-Nov-2021	88.55	90.00	92.80	84.15	84.15	84.15	84.72	39675	33.61	1070	35693	89.96
PROZONINTU	EQ	22-Nov-2021	26.95	26.95	26.95	25.50	26.00	26.00	26.23	262631	68.88	2090	159847	60.86
PRSMJOHNSN	EQ	22-Nov-2021	128.45	129.40	129.40	121.00	122.00	122.10	124.79	214066	267.14	4907	111439	52.06
PSB	EQ	22-Nov-2021	17.00	17.00	17.30	15.65	16.55	16.50	16.65	415988	69.25	1664	306874	73.77
PSPPROJECT	EQ	22-Nov-2021	513.35	515.95	518.00	489.60	490.50	491.80	498.02	126906	632.01	5458	74720	58.88
PSUBNKBEES	EQ	22-Nov-2021	30.73	30.12	30.90	28.90	29.40	29.35	29.47	5380892	1585.65	10134	3547907	65.94
PTC	EQ	22-Nov-2021	117.20	118.90	118.90	111.10	113.20	112.60	114.70	982964	1127.42	10659	506226	51.50
PTL	EQ	22-Nov-2021	50.35	50.80	50.80	48.25	49.35	49.05	49.33	61368	30.27	909	45575	74.27
PUNJABCHEM	EQ	22-Nov-2021	1488.45	1510.00	1510.00	1415.05	1453.95	1446.00	1453.71	13141	191.03	4246	5871	44.68
PUNJLLOYD	BZ	22-Nov-2021	2.00	2.10	2.10	2.05	2.10	2.10	2.09	585372	12.25	396	-	-
PURVA	EQ	22-Nov-2021	142.20	144.00	144.45	133.10	138.00	136.25	137.68	233379	321.31	11058	114265	48.96
PVP	EQ	22-Nov-2021	5.05	5.20	5.30	4.90	4.90	5.00	5.13	207153	10.63	343	125659	60.66
PVR	EQ	22-Nov-2021	1694.95	1705.00	1705.00	1568.40	1602.00	1604.30	1621.00	976157	15823.46	53350	337984	34.62
QGOLDHALF	EQ	22-Nov-2021	2117.95	2109.85	2109.85	2095.00	2101.00	2100.95	2101.61	209	4.39	80	168	80.38
QNIFTY	EQ	22-Nov-2021	1854.00	1848.95	1848.95	1808.00	1817.00	1816.99	1824.17	768	14.01	26	757	98.57
QUADPRO	SM	22-Nov-2021	15.10	15.00	15.05	14.75	14.75	14.75	14.97	30000	4.49	5	24000	80.00
QUESS	EQ	22-Nov-2021	910.10	900.00	927.90	863.30	911.00	915.20	888.74	276862	2460.58	15384	107729	38.91
QUICKHEAL	EQ	22-Nov-2021	221.90	223.05	225.90	217.50	218.05	218.40	220.59	148171	326.85	5628	66523	44.90
QUINTEGRA	BE	22-Nov-2021	1.20	1.25	1.25	1.15	1.25	1.25	1.24	69211	0.86	133	-	-
RADAAN	EQ	22-Nov-2021	1.35	1.40	1.40	1.30	1.40	1.40	1.38	102602	1.42	233	89030	86.77
RADICO	EQ	22-Nov-2021	1127.55	1152.00	1153.95	1090.10	1102.00	1104.90	1105.61	349962	3869.21	22430	164961	47.14
RADIOCITY	EQ	22-Nov-2021	23.75	24.00	24.00	23.05	23.15	23.15	23.31	592515	138.14	810	558454	94.25
RAILTEL	EQ	22-Nov-2021	121.20	121.70	122.20	117.50	118.75	118.95	119.33	725411	865.60	12583	361523	49.84
RAIN	EQ	22-Nov-2021	202.90	203.00	204.00	192.10	196.75	195.65	198.41	1669403	3312.21	25931	649905	38.93
RAJESHEXPO	EQ	22-Nov-2021	719.30	725.50	737.90	697.65	712.00	713.90	720.06	269057	1937.38	18572	79438	29.52
RAJMET	EQ	22-Nov-2021	156.60	156.40	156.40	154.50	155.20	154.95	155.22	3383	5.25	93	2760	81.58
RAJRATAN	BE	22-Nov-2021	2234.35	2289.90	2289.90	2122.65	2194.95	2153.70	2171.88	4520	98.17	697	-	-
RAJSREESUG	EQ	22-Nov-2021	24.20	23.80	24.75	23.10	23.25	23.50	23.47	11685	2.74	194	9602	82.17
RAJTV	EQ	22-Nov-2021	34.60	36.00	36.00	34.00	34.10	34.20	34.32	3092	1.06	70	2689	86.97
RALLIS	EQ	22-Nov-2021	263.85	263.85	265.15	258.10	260.10	260.15	261.15	210105	548.69	5161	110604	52.64
RAMANEWS	EQ	22-Nov-2021	19.95	19.75	20.75	18.80	19.45	19.25	19.89	170126	33.83	971	62497	36.74
RAMASTEEL	EQ	22-Nov-2021	245.85	235.25	248.10	235.25	237.50	238.65	239.48	71563	171.38	638	13019	18.19
RAMCOCEM	EQ	22-Nov-2021	1005.15	993.00	1003.40	976.00	988.80	989.30	991.45	430141	4264.65	23944	219464	51.02
RAMCOIND	EQ	22-Nov-2021	267.05	268.30	268.30	255.00	258.00	257.05	257.57	274008	705.77	2440	254800	92.99
RAMCOSYS	EQ	22-Nov-2021	400.65	401.00	405.45	377.00	386.05	383.15	389.39	74381	289.63	5136	34645	46.58
RAMKY	EQ	22-Nov-2021	146.35	146.35	146.75	141.95	143.00	143.75	143.55	67701	97.18	444	57259	84.58
RANASUG	EQ	22-Nov-2021	24.55	24.55	24.80	23.35	23.55	23.45	23.76	538900	128.03	2013	352893	65.48
RANEENGINE	EQ	22-Nov-2021	269.60	266.65	270.75	259.30	268.85	266.90	265.03	5148	13.64	246	2996	58.20
RANEHOLDIN	EQ	22-Nov-2021	596.15	597.75	597.75	572.00	574.30	574.30	576.86	58177	335.60	2212	50758	87.25
RATNAMANI	EQ	22-Nov-2021	2138.55	2115.00	2160.00	2103.90	2146.95	2141.45	2138.43	7493	160.23	2291	3789	50.57
RAYMOND	EQ	22-Nov-2021	502.20	501.45	527.90	494.35	508.00	506.50	515.44	1418285	7310.44	38451	431672	30.44
RBL	EQ	22-Nov-2021	790.65	799.80	804.60	752.05	764.95	756.35	767.05	7407	56.82	1506	3955	53.40
RBLBANK	EQ	22-Nov-2021	203.35	204.55	204.55	190.55	194.80	193.35	196.53	8315552	16342.50	55735	1524830	18.34
RCF	EQ	22-Nov-2021	75.90	76.10	76.45	71.55	73.30	73.50	73.92	1842683	1362.18	15755	730661	39.65
RCOM	EQ	22-Nov-2021	2.85	2.90	2.90	2.75	2.75	2.75	2.80	12942412	362.33	38184	8724955	67.41
RECLTD	EQ	22-Nov-2021	136.25	136.75	136.95	132.45	133.55	133.40	134.56	7976133	10732.77	34249	4381828	54.94
RECLTD	N1	22-Nov-2021	1022.10	1022.00	1022.10	1021.75	1022.02	1022.02	1021.93	946	9.67	6	946	100.00
RECLTD	N2	22-Nov-2021	1140.00	1247.89	1247.89	1150.00	1150.00	1150.00	1198.95	20	0.24	2	10	50.00
RECLTD	N8	22-Nov-2021	1065.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	50	0.53	1	50	100.00
RECLTD	N9	22-Nov-2021	1235.00	1233.00	1235.00	1215.00	1223.00	1217.90	1219.05	6126	74.68	67	5456	89.06
RECLTD	NE	22-Nov-2021	1090.01	1089.30	1089.30	1075.00	1075.00	1075.00	1079.09	84	0.91	3	84	100.00
RECLTD	NI	22-Nov-2021	1194.00	1200.88	1200.88	1200.88	1200.88	1200.88	1200.88	20600	247.38	1	20600	100.00
REDINGTON	EQ	22-Nov-2021	144.65	145.00	145.40	139.95	141.40	141.30	141.93	1842362	2614.85	22088	916895	49.77
REFEX	EQ	22-Nov-2021	127.25	128.90	128.90	123.05	125.20	124.80	125.26	91320	114.39	5480	36086	39.52
REGENCERAM	BE	22-Nov-2021	1.95	1.90	1.90	1.90	1.90	1.90	1.90	67	0.00	1	-	-
RELAXO	EQ	22-Nov-2021	1332.05	1321.00	1346.85	1275.00	1289.00	1292.60	1304.12	377439	4922.26	40111	132690	35.16
RELCAPITAL	BE	22-Nov-2021	17.15	17.20	17.50	16.40	16.60	16.55	16.58	961442	159.38	4002	-	-
RELIANCE	EQ	22-Nov-2021	2473.30	2436.10	2449.00	2351.00	2365.65	2363.75	2380.24	11133364	265001.13	469744	6257212	56.20
RELIGARE	EQ	22-Nov-2021	171.55	171.55	172.50	162.20	168.00	168.45	169.09	1648465	2787.38	9677	961060	58.30
RELINFRA	BE	22-Nov-2021	79.40	80.70	83.25	75.45	75.75	76.45	77.61	804602	624.41	5616	-	-
REMSONSIND	EQ	22-Nov-2021	240.65	235.65	246.00	234.05	235.50	237.05	238.56	9329	22.26	337	1772	18.99
RENUKA	EQ	22-Nov-2021	26.80	27.05	27.25	25.50	25.70	25.60	25.88	5917959	1531.35	14178	3763251	63.59
REPCOHOME	EQ	22-Nov-2021	294.90	297.90	299.90	274.10	281.70	279.00	292.55	265945	778.02	16781	125805	47.30
REPL	EQ	22-Nov-2021	210.35	210.35	211.10	205.15	208.50	208.00	208.41	11002	22.93	578	6494	59.03
REPRO	EQ	22-Nov-2021	605.10	617.00	618.00	578.00	580.10	585.35	592.37	8318	49.27	470	4346	52.25
RESPONIND	EQ	22-Nov-2021	116.50	116.50	116.95	111.10	112.30	112.05	113.19	53950	61.07	737	7060	13.09
REVATHI	EQ	22-Nov-2021	695.80	691.20	695.80	666.00	666.10	670.45	681.56	3472	23.66	212	2723	78.43
REXPIPES	SM	22-Nov-2021	49.85	47.55	47.70	47.40	47.40	47.40	47.54	16000	7.61	4	8000	50.00
RGL	EQ	22-Nov-2021	846.25	843.15	857.70	803.00	810.00	806.90	825.61	38389	316.94	2415	6842	17.82
RHFL	EQ	22-Nov-2021	3.70	3.70	3.75	3.55	3.60	3.55	3.61	916160	33.04	1783	601340	65.64
RHFL	N4	22-Nov-2021	341.15	351.90	351.90	301.07	351.90	351.90	335.07	151	0.51	4	101	66.89
RHFL	N6	22-Nov-2021	328.70	336.00	336.00	336.00	336.00	336.00	336.00	200	0.67	1	200	100.00
RHIM	EQ	22-Nov-2021	336.65	339.40	342.90	323.30	340.00	337.25	333.90	102565	342.46	5040	64156	62.55
RICOAUTO	EQ	22-Nov-2021	44.10	44.45	44.60	41.20	41.80	41.65	42.42	419501	177.95	3803	247242	58.94
RIIL	EQ	22-Nov-2021	657.45	659.00	659.00	611.00	619.95	617.60	631.74	125251	791.26	6289	62555	49.94
RITES	EQ	22-Nov-2021	285.05	287.00	288.95	278.00	279.00	281.20	282.33	168745	476.42	8550	92271	54.68
RKDL	BE	22-Nov-2021	11.55	11.30	12.10	11.00	11.20	11.25	11.50	13045	1.50	138	-	-
RKEC	EQ	22-Nov-2021	68.45	68.40	68.95	54.80	61.00	57.15	57.60	233283	134.36	1853	109054	46.75
RKFORGE	EQ	22-Nov-2021	958.35	960.00	961.45	926.10	929.75	934.50	937.98	62256	583.95	4600	39003	62.65
RMCL	BZ	22-Nov-2021	2.00	2.05	2.05	1.90	1.95	1.95	1.96	52784	1.04	93	-	-
RML	EQ	22-Nov-2021	363.00	367.45	367.45	342.05	345.00	345.95	350.36	18206	63.79	1255	8761	48.12
RNAVAL	BZ	22-Nov-2021	2.95	2.95	3.00	2.85	2.90	2.90	2.93	1518920	44.45	771	-	-
ROHITFERRO	BE	22-Nov-2021	15.65	16.30	16.40	15.80	16.40	16.40	16.33	237598	38.80	569	-	-
ROHLTD	BE	22-Nov-2021	91.25	91.25	91.95	86.70	87.00	88.50	88.11	55464	48.87	338	-	-
ROLEXRINGS	EQ	22-Nov-2021	1139.60	1148.00	1150.50	1085.00	1100.00	1094.15	1110.71	32415	360.04	5988	17722	54.67
ROLLT	EQ	22-Nov-2021	2.90	2.90	2.95	2.80	2.85	2.80	2.86	682168	19.48	520	366768	53.77
ROLTA	BZ	22-Nov-2021	5.10	4.95	5.10	4.85	5.00	4.95	4.96	126424	6.27	342	-	-
ROML	BE	22-Nov-2021	79.40	79.90	79.90	75.45	75.50	75.70	76.79	10547	8.10	272	-	-
ROSSARI	EQ	22-Nov-2021	1442.25	1455.00	1455.00	1380.00	1391.00	1391.30	1399.50	90719	1269.62	13509	50323	55.47
ROSSELLIND	EQ	22-Nov-2021	139.00	140.75	140.75	129.00	130.00	130.55	134.04	131417	176.15	2915	85408	64.99
ROUTE	EQ	22-Nov-2021	1925.35	1934.70	1935.20	1805.00	1843.00	1833.20	1858.66	232042	4312.88	33745	153579	66.19
RPGLIFE	EQ	22-Nov-2021	623.70	619.75	624.85	589.80	593.25	598.15	603.43	73072	440.94	7344	40174	54.98
RPOWER	BE	22-Nov-2021	13.50	13.60	13.75	12.85	12.85	12.85	13.00	12795478	1663.89	29756	-	-
RPPINFRA	EQ	22-Nov-2021	54.60	56.80	56.80	51.25	52.30	52.35	53.14	92639	49.23	2588	48772	52.65
RPPINFRPP	E1	22-Nov-2021	32.70	32.40	34.50	32.40	32.50	32.50	32.78	8128	2.66	108	7055	86.80
RPPL	SM	22-Nov-2021	199.20	208.00	208.00	193.00	193.00	194.35	199.88	33000	65.96	29	23000	69.70
RPSGVENT	EQ	22-Nov-2021	696.40	696.40	698.95	656.30	678.00	671.25	674.08	52464	353.65	5540	31023	59.13
RSSOFTWARE	EQ	22-Nov-2021	33.70	33.65	34.05	32.05	32.05	32.10	32.51	94213	30.63	1077	54585	57.94
RSWM	EQ	22-Nov-2021	440.40	432.00	444.35	402.20	407.95	411.50	425.06	101292	430.56	7391	48675	48.05
RSYSTEMS	EQ	22-Nov-2021	239.25	239.65	241.75	221.95	234.50	230.20	235.73	82447	194.36	6543	34381	41.70
RTNINDIA	EQ	22-Nov-2021	48.75	49.95	49.95	46.35	46.35	46.35	46.74	2614391	1221.92	10024	1457863	55.76
RTNPOWER	EQ	22-Nov-2021	3.85	3.90	3.90	3.70	3.75	3.70	3.79	10934150	413.88	24575	5489346	50.20
RUBYMILLS	EQ	22-Nov-2021	276.25	280.00	280.00	266.80	268.15	268.60	269.97	10200	27.54	745	4999	49.01
RUCHI	EQ	22-Nov-2021	980.45	980.00	990.00	919.65	942.00	942.30	950.07	24813	235.74	4481	11767	47.42
RUCHINFRA	BE	22-Nov-2021	6.65	6.55	6.70	6.40	6.55	6.50	6.55	60209	3.94	268	-	-
RUCHIRA	EQ	22-Nov-2021	79.15	79.45	79.90	76.40	77.20	77.15	77.40	35870	27.76	782	23071	64.32
RUPA	EQ	22-Nov-2021	453.35	450.00	453.30	429.00	431.00	431.85	437.38	156619	685.03	8809	78043	49.83
RUSHIL	EQ	22-Nov-2021	317.60	319.25	319.25	301.75	310.00	305.60	305.73	45226	138.27	1103	29549	65.34
RVHL	EQ	22-Nov-2021	25.90	26.00	27.00	24.65	25.85	25.35	25.48	10050	2.56	168	6659	66.26
RVNL	EQ	22-Nov-2021	36.05	36.20	36.35	34.60	35.00	34.85	35.24	5247980	1849.18	22382	2496424	47.57
S&SPOWER	BE	22-Nov-2021	30.75	30.75	30.75	29.70	29.70	29.70	30.36	161	0.05	5	-	-
SABEVENTS	BE	22-Nov-2021	4.80	5.00	5.00	5.00	5.00	5.00	5.00	19067	0.95	90	-	-
SADBHAV	EQ	22-Nov-2021	43.85	44.45	44.45	40.05	41.25	40.65	41.19	1140827	469.96	7524	666031	58.38
SADBHIN	EQ	22-Nov-2021	14.05	14.20	14.20	13.35	13.35	13.35	13.58	361153	49.05	1445	313190	86.72
SAFARI	EQ	22-Nov-2021	903.50	905.15	929.95	879.20	899.55	891.40	908.42	38893	353.31	8751	18355	47.19
SAGARDEEP	EQ	22-Nov-2021	27.50	27.55	28.80	27.50	28.25	28.05	28.09	12443	3.50	235	7386	59.36
SAGCEM	EQ	22-Nov-2021	272.00	274.40	274.50	265.00	266.00	266.15	268.51	78702	211.32	4500	43090	54.75
SAIL	EQ	22-Nov-2021	110.50	111.10	111.70	105.80	107.25	107.35	108.69	32273044	35077.79	122742	10442772	32.36
SAKAR	EQ	22-Nov-2021	151.30	152.80	152.80	142.00	143.05	143.90	146.95	42819	62.92	908	21848	51.02
SAKHTISUG	EQ	22-Nov-2021	14.50	14.80	14.80	13.80	14.00	13.90	14.06	88415	12.43	486	71679	81.07
SAKSOFT	EQ	22-Nov-2021	973.85	975.70	983.00	890.00	943.00	947.85	938.38	65083	610.72	10830	26360	40.50
SAKUMA	EQ	22-Nov-2021	12.10	12.30	12.35	11.50	11.50	11.50	11.74	270759	31.77	875	186935	69.04
SALASAR	EQ	22-Nov-2021	261.70	261.70	263.10	251.20	257.00	253.70	256.62	16373	42.02	1163	10823	66.10
SALONA	EQ	22-Nov-2021	200.65	203.50	207.20	196.90	207.20	203.55	200.93	7741	15.55	266	5957	76.95
SALSTEEL	EQ	22-Nov-2021	9.00	9.00	9.45	8.65	9.00	8.85	8.89	164836	14.65	767	115186	69.88
SALZERELEC	EQ	22-Nov-2021	213.65	219.00	219.05	201.00	205.50	204.35	207.26	175179	363.07	5940	82627	47.17
SAMBHAAV	BE	22-Nov-2021	3.70	3.55	3.55	3.55	3.55	3.55	3.55	32557	1.16	81	-	-
SANCO	EQ	22-Nov-2021	8.90	8.90	9.05	8.40	8.50	8.50	8.60	44236	3.80	233	36164	81.75
SANDESH	EQ	22-Nov-2021	761.90	761.90	774.20	750.50	752.00	757.50	756.41	648	4.90	126	363	56.02
SANDHAR	EQ	22-Nov-2021	276.70	276.00	280.00	266.70	268.45	268.95	270.92	48337	130.96	3227	27624	57.15
SANGAMIND	EQ	22-Nov-2021	251.60	245.25	257.80	241.35	251.75	250.75	249.32	76240	190.08	1287	47133	61.82
SANGHIIND	EQ	22-Nov-2021	64.20	64.25	64.45	60.40	61.00	60.90	62.24	406020	252.69	4755	210040	51.73
SANGHVIMOV	EQ	22-Nov-2021	207.55	201.35	209.80	190.25	196.40	195.95	197.87	103538	204.87	6468	51881	50.11
SANGINITA	BE	22-Nov-2021	26.90	27.00	28.20	26.05	26.50	26.15	26.67	57429	15.31	231	-	-
SANOFI	EQ	22-Nov-2021	8169.85	8170.00	8170.00	7921.55	8095.00	8066.40	8001.84	11665	933.41	5348	6647	56.98
SANSERA	EQ	22-Nov-2021	850.70	864.50	864.50	782.60	784.00	795.20	806.28	211258	1703.34	12447	125325	59.32
SANWARIA	BZ	22-Nov-2021	0.60	0.65	0.65	0.60	0.65	0.65	0.64	1309176	8.31	485	-	-
SAPPHIRE	EQ	22-Nov-2021	1211.55	1225.00	1258.00	1045.65	1179.90	1172.05	1158.52	3373458	39082.05	139428	904886	26.82
SARDAEN	EQ	22-Nov-2021	835.30	843.00	843.00	771.10	774.20	778.85	794.00	58797	466.85	6749	38836	66.05
SAREGAMA	BE	22-Nov-2021	4329.55	4319.00	4319.00	4113.10	4146.55	4173.60	4163.31	17401	724.46	4364	-	-
SARLAPOLY	EQ	22-Nov-2021	56.15	56.00	56.35	51.70	54.85	54.45	53.67	302659	162.44	2594	198287	65.51
SARVESHWAR	SM	22-Nov-2021	25.40	24.15	24.15	24.15	24.15	24.15	24.15	17600	4.25	11	17600	100.00
SASKEN	EQ	22-Nov-2021	1253.50	1259.80	1259.80	1189.65	1195.50	1196.90	1216.34	16354	198.92	2741	9833	60.13
SASTASUNDR	EQ	22-Nov-2021	485.55	509.80	509.80	509.80	509.80	509.80	509.80	12342	62.92	123	12342	100.00
SATHAISPAT	BE	22-Nov-2021	3.60	3.50	3.50	3.50	3.50	3.50	3.50	300	0.01	1	-	-
SATIA	EQ	22-Nov-2021	89.15	89.00	89.55	84.00	85.45	85.10	86.01	176777	152.04	2423	89214	50.47
SATIN	EQ	22-Nov-2021	74.30	74.35	74.55	70.75	71.00	71.25	72.09	116197	83.77	2002	76616	65.94
SBCL	EQ	22-Nov-2021	380.95	379.50	380.00	361.95	361.95	361.95	362.73	37913	137.52	901	28511	75.20
SBICARD	EQ	22-Nov-2021	1028.95	1031.55	1036.60	992.00	1006.00	1007.30	1014.17	1523389	15449.81	87881	911385	59.83
SBIETFCON	EQ	22-Nov-2021	73.83	73.21	74.70	72.05	72.79	72.78	73.04	3542	2.59	187	2787	78.68
SBIETFIT	EQ	22-Nov-2021	368.48	371.99	371.99	360.00	362.51	362.58	364.47	4597	16.75	272	3404	74.05
SBIETFPB	EQ	22-Nov-2021	194.91	198.00	198.00	188.00	190.66	190.60	191.02	6109	11.67	165	4628	75.76
SBIETFQLTY	EQ	22-Nov-2021	156.41	158.55	158.55	152.65	154.01	153.81	154.21	5723	8.83	236	4614	80.62
SBILIFE	EQ	22-Nov-2021	1182.05	1182.05	1189.65	1137.15	1154.55	1150.65	1158.00	772737	8948.26	51834	325063	42.07
SBIN	EQ	22-Nov-2021	503.80	506.00	506.00	477.50	487.00	486.40	489.05	28800269	140847.67	383770	10288095	35.72
SCAPDVR	BE	22-Nov-2021	10.00	10.25	10.50	9.50	10.50	10.40	10.38	190677	19.80	399	-	-
SCHAEFFLER	EQ	22-Nov-2021	7756.35	7826.60	7827.70	7530.00	7550.00	7563.05	7632.54	11577	883.62	5519	6416	55.42
SCHAND	EQ	22-Nov-2021	116.85	117.95	118.35	111.60	111.60	112.90	114.75	82443	94.60	1352	51481	62.44
SCHNEIDER	EQ	22-Nov-2021	113.70	113.00	113.70	108.00	109.20	108.90	110.05	516508	568.40	7895	205985	39.88
SCI	EQ	22-Nov-2021	140.65	140.75	143.60	135.30	138.00	137.70	140.03	5865134	8213.11	45754	1755962	29.94
SDBL	EQ	22-Nov-2021	38.70	39.50	39.50	36.80	36.80	36.80	37.59	157725	59.29	1080	141936	89.99
SEAMECLTD	BE	22-Nov-2021	1116.00	1119.85	1119.85	1060.20	1061.00	1068.40	1069.13	14878	159.06	175	-	-
SECURCRED	SM	22-Nov-2021	28.95	28.00	28.10	28.00	28.10	28.10	28.05	1200	0.34	2	1200	100.00
SECURKLOUD	EQ	22-Nov-2021	142.15	140.00	140.00	135.05	135.05	135.05	136.42	35317	48.18	795	28999	82.11
SELAN	EQ	22-Nov-2021	133.55	133.60	134.95	128.70	129.50	129.30	131.25	55324	72.61	1773	27870	50.38
SELMC	EQ	22-Nov-2021	10.70	11.20	11.20	11.20	11.20	11.20	11.20	8	0.00	2	8	100.00
SEPOWER	BE	22-Nov-2021	13.65	13.00	13.00	13.00	13.00	13.00	13.00	25516	3.32	250	-	-
SEQUENT	EQ	22-Nov-2021	177.25	177.10	178.70	169.75	172.45	172.50	173.56	891609	1547.49	16033	392372	44.01
SERVOTECH	EQ	22-Nov-2021	24.70	25.45	25.90	23.50	25.90	24.20	24.36	410199	99.92	1354	166060	40.48
SESHAPAPER	EQ	22-Nov-2021	169.15	168.20	169.85	162.60	163.10	164.55	165.00	39975	65.96	982	25547	63.91
SETCO	EQ	22-Nov-2021	16.65	16.70	17.45	15.90	16.90	16.60	16.25	157333	25.57	598	117745	74.84
SETF10GILT	EQ	22-Nov-2021	203.63	205.00	207.35	203.31	205.97	204.29	204.99	361	0.74	36	260	72.02
SETFGOLD	EQ	22-Nov-2021	4374.05	4357.15	4359.40	4326.65	4336.00	4334.55	4344.78	55973	2431.91	1708	50342	89.94
SETFNIF50	EQ	22-Nov-2021	182.05	193.00	193.00	171.10	178.66	178.25	178.87	2292968	4101.37	14595	1913580	83.45
SETFNIFBK	EQ	22-Nov-2021	378.89	377.10	378.91	366.50	372.10	371.33	371.54	57122	212.23	1661	30946	54.18
SETFNN50	EQ	22-Nov-2021	452.77	455.00	456.89	441.00	445.80	445.62	444.83	118601	527.57	1284	116174	97.95
SETUINFRA	EQ	22-Nov-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.24	482038	6.00	203	448730	93.09
SEYAIND	EQ	22-Nov-2021	57.05	57.00	58.35	54.00	55.00	54.60	55.12	25393	14.00	613	18988	74.78
SFL	EQ	22-Nov-2021	3187.80	3250.00	3277.70	3125.05	3152.10	3198.25	3191.05	47868	1527.49	11044	22570	47.15
SGBAPR28I	GB	22-Nov-2021	4755.00	4721.00	4755.00	4721.00	4734.70	4734.04	4736.78	140	6.63	31	116	82.86
SGBAUG24	GB	22-Nov-2021	4804.44	4805.00	4805.00	4761.00	4764.15	4766.10	4770.53	511	24.38	45	427	83.56
SGBAUG27	GB	22-Nov-2021	4746.00	4758.00	4773.90	4725.05	4725.05	4729.03	4736.77	289	13.69	37	247	85.47
SGBAUG28V	GB	22-Nov-2021	4862.09	4862.00	4878.99	4825.01	4850.00	4852.86	4851.76	2305	111.83	153	1760	76.36
SGBAUG29V	GB	22-Nov-2021	4750.17	4661.00	4799.00	4661.00	4749.00	4745.27	4742.82	228	10.81	39	198	86.84
SGBDC27VII	GB	22-Nov-2021	4750.00	4750.00	4822.90	4750.00	4750.00	4750.00	4751.55	47	2.23	8	47	100.00
SGBDEC25	GB	22-Nov-2021	4780.00	4780.00	4945.00	4780.00	4945.00	4945.00	4803.57	7	0.34	3	6	85.71
SGBDEC2512	GB	22-Nov-2021	4734.00	4800.00	4800.00	4725.00	4725.00	4725.00	4762.50	4	0.19	2	2	50.00
SGBDEC2513	GB	22-Nov-2021	4726.13	4731.00	4731.00	4731.00	4731.00	4731.00	4731.00	4	0.19	1	4	100.00
SGBDEC26	GB	22-Nov-2021	4734.00	4734.00	4800.00	4734.00	4734.00	4734.00	4757.77	13	0.62	6	13	100.00
SGBFEB24	GB	22-Nov-2021	4790.30	4790.30	4790.30	4727.00	4788.00	4788.00	4760.86	292	13.90	22	291	99.66
SGBFEB28IX	GB	22-Nov-2021	4830.00	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	25	1.19	1	25	100.00
SGBFEB29XI	GB	22-Nov-2021	4750.13	4760.00	4760.00	4710.00	4711.42	4713.94	4729.22	169	7.99	30	155	91.72
SGBJ28VIII	GB	22-Nov-2021	4721.11	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	7	0.33	3	6	85.71
SGBJAN26	GB	22-Nov-2021	4780.00	4712.00	4712.00	4712.00	4712.00	4712.00	4712.00	5	0.24	1	5	100.00
SGBJAN27	GB	22-Nov-2021	4800.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	14	0.67	2	14	100.00
SGBJAN29IX	GB	22-Nov-2021	4785.30	4770.09	4772.00	4751.00	4760.00	4760.00	4759.95	257	12.23	81	224	87.16
SGBJAN29X	GB	22-Nov-2021	4851.00	4725.00	4799.00	4725.00	4736.01	4736.94	4737.74	293	13.88	55	201	68.60
SGBJU29III	GB	22-Nov-2021	4751.73	4751.73	4751.73	4722.00	4740.00	4741.33	4733.95	331	15.67	50	314	94.86
SGBJUL25	GB	22-Nov-2021	4751.00	4720.02	4720.02	4720.02	4720.02	4720.02	4720.02	5	0.24	1	5	100.00
SGBJUL27	GB	22-Nov-2021	4777.00	4701.00	4777.00	4701.00	4777.00	4777.00	4766.57	42	2.00	4	42	100.00
SGBJUL28IV	GB	22-Nov-2021	4773.34	4758.00	4773.50	4754.12	4755.00	4756.23	4760.07	402	19.14	52	337	83.83
SGBJUL29IV	GB	22-Nov-2021	4756.82	4671.00	4760.00	4671.00	4729.00	4729.31	4732.82	433	20.49	72	402	92.84
SGBJUN27	GB	22-Nov-2021	4842.00	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	3	0.14	2	3	100.00
SGBJUN28	GB	22-Nov-2021	4759.90	4722.50	4759.50	4722.00	4750.00	4747.78	4744.80	480	22.78	56	429	89.38
SGBJUN29II	GB	22-Nov-2021	4766.00	4751.00	4751.00	4730.05	4749.90	4748.53	4740.34	262	12.42	44	262	100.00
SGBMAR24	GB	22-Nov-2021	4797.65	4789.00	4789.00	4740.05	4740.05	4740.05	4781.47	13	0.62	3	13	100.00
SGBMAR25	GB	22-Nov-2021	4765.00	4760.00	4767.00	4711.03	4711.03	4711.03	4744.91	196	9.30	11	194	98.98
SGBMAR28X	GB	22-Nov-2021	4742.77	4749.90	4749.90	4715.00	4715.00	4715.00	4716.58	29	1.37	4	29	100.00
SGBMAY25	GB	22-Nov-2021	4780.00	4780.00	4797.00	4780.00	4781.55	4781.55	4781.09	1992	95.24	13	1987	99.75
SGBMAY28	GB	22-Nov-2021	4729.37	4712.00	4728.99	4703.05	4719.00	4718.76	4721.29	3449	162.84	146	3304	95.80
SGBMAY29I	GB	22-Nov-2021	4768.13	4730.10	4767.00	4730.10	4760.00	4759.99	4752.99	939	44.63	119	834	88.82
SGBMR29XII	GB	22-Nov-2021	4750.10	4750.00	4750.00	4704.00	4707.00	4709.81	4729.09	509	24.07	54	471	92.53
SGBN28VIII	GB	22-Nov-2021	4790.00	4790.01	4790.01	4722.50	4750.01	4750.00	4749.45	103	4.89	30	90	87.38
SGBNOV23	GB	22-Nov-2021	4897.66	4899.00	4900.00	4850.00	4850.00	4850.00	4893.63	240	11.74	5	210	87.50
SGBNOV24	GB	22-Nov-2021	4740.00	4740.00	4775.00	4713.10	4735.00	4735.00	4734.41	338	16.00	41	234	69.23
SGBNOV258	GB	22-Nov-2021	4717.00	4717.00	4717.00	4717.00	4717.00	4717.00	4717.00	2	0.09	1	2	100.00
SGBNOV25IX	GB	22-Nov-2021	4741.07	4741.07	4741.07	4741.07	4741.07	4741.07	4741.07	1	0.05	1	1	100.00
SGBNOV25VI	GB	22-Nov-2021	4805.00	4702.00	4702.00	4701.00	4701.00	4701.00	4701.32	34	1.60	2	34	100.00
SGBNV29VII	GB	22-Nov-2021	4749.10	4675.00	4755.00	4675.00	4730.00	4733.82	4733.98	310	14.68	89	237	76.45
SGBOC28VII	GB	22-Nov-2021	4765.00	4725.00	4800.00	4716.00	4750.00	4750.02	4754.92	41	1.95	15	38	92.68
SGBOCT25	GB	22-Nov-2021	4730.00	4700.00	4780.00	4700.00	4780.00	4780.00	4706.67	12	0.56	3	12	100.00
SGBOCT25IV	GB	22-Nov-2021	4848.96	4712.02	4846.00	4712.02	4846.00	4846.00	4786.81	9	0.43	3	5	55.56
SGBOCT25V	GB	22-Nov-2021	4726.00	4715.28	4715.28	4715.28	4715.28	4715.28	4715.28	3	0.14	1	3	100.00
SGBOCT26	GB	22-Nov-2021	4706.00	4785.00	4785.00	4707.00	4708.00	4708.00	4725.63	17	0.80	7	11	64.71
SGBOCT27	GB	22-Nov-2021	4742.07	4740.00	4750.00	4705.00	4715.00	4715.00	4727.65	82	3.88	12	67	81.71
SGBOCT27VI	GB	22-Nov-2021	4726.01	4728.00	4728.00	4703.05	4708.01	4708.80	4720.35	99	4.67	14	93	93.94
SGBSEP24	GB	22-Nov-2021	4740.00	4750.00	4790.00	4721.05	4789.00	4789.00	4770.86	1349	64.36	27	1320	97.85
SGBSEP27	GB	22-Nov-2021	4718.00	4721.00	4764.00	4718.50	4718.50	4718.50	4735.77	137	6.49	8	133	97.08
SGBSEP28VI	GB	22-Nov-2021	4790.97	4775.00	4835.00	4735.01	4750.00	4743.39	4747.68	195	9.26	52	194	99.49
SGBSEP29VI	GB	22-Nov-2021	4753.15	4750.00	4770.00	4720.00	4720.00	4724.10	4740.55	400	18.96	87	347	86.75
SGIL	EQ	22-Nov-2021	149.20	153.90	153.90	141.90	146.00	143.45	146.41	14159	20.73	1634	3286	23.21
SGL	EQ	22-Nov-2021	13.50	13.80	14.15	13.25	14.15	14.15	13.92	37625	5.24	318	26443	70.28
SHAHALLOYS	BE	22-Nov-2021	34.40	36.10	36.10	34.40	36.10	36.10	36.04	340859	122.86	346	-	-
SHAKTIPUMP	EQ	22-Nov-2021	619.75	620.00	626.40	568.35	590.00	575.85	588.40	111734	657.44	7510	71782	64.24
SHALBY	EQ	22-Nov-2021	149.10	149.05	149.65	138.90	141.00	140.60	143.47	186736	267.91	5948	86724	46.44
SHALPAINTS	EQ	22-Nov-2021	105.90	105.00	115.55	104.95	110.95	111.05	111.17	1184260	1316.50	20279	615227	51.95
SHANKARA	EQ	22-Nov-2021	561.30	564.15	565.65	541.00	547.85	545.75	552.68	60004	331.63	7429	19131	31.88
SHANTI	BE	22-Nov-2021	21.80	21.80	22.30	21.80	22.20	22.20	22.04	300	0.07	14	-	-
SHANTIGEAR	EQ	22-Nov-2021	159.30	158.30	159.45	149.40	152.25	150.70	153.80	61499	94.59	2237	34601	56.26
SHARDACROP	EQ	22-Nov-2021	334.85	338.80	338.80	311.25	313.55	312.55	317.46	89220	283.23	5871	44598	49.99
SHARDAMOTR	EQ	22-Nov-2021	719.20	739.95	740.00	700.00	711.00	717.25	724.71	53786	389.79	4032	36597	68.04
SHAREINDIA	EQ	22-Nov-2021	887.95	893.00	893.35	828.55	841.80	843.70	849.96	67010	569.56	6763	34160	50.98
SHARIABEES	EQ	22-Nov-2021	444.87	459.70	459.70	433.95	441.04	439.21	442.70	1287	5.70	123	964	74.90
SHEMAROO	BE	22-Nov-2021	140.65	140.65	140.65	133.75	134.55	134.55	136.02	23673	32.20	265	-	-
SHIL	BE	22-Nov-2021	410.65	418.80	418.80	390.55	398.00	396.75	400.83	44629	178.89	902	-	-
SHILPAMED	EQ	22-Nov-2021	560.75	564.70	568.70	537.00	542.00	542.50	549.14	189732	1041.90	6398	96032	50.61
SHIVAMAUTO	BE	22-Nov-2021	25.35	26.60	26.60	24.60	26.00	25.80	25.56	64333	16.44	335	-	-
SHIVAMILLS	EQ	22-Nov-2021	103.60	101.10	102.75	96.20	97.00	98.20	99.79	23368	23.32	426	15780	67.53
SHIVATEX	EQ	22-Nov-2021	206.35	202.25	214.90	190.00	190.00	195.15	198.83	15330	30.48	1168	10471	68.30
SHIVAUM	SM	22-Nov-2021	63.00	65.00	65.00	65.00	65.00	65.00	65.00	24000	15.60	1	24000	100.00
SHK	EQ	22-Nov-2021	158.55	158.20	158.60	151.15	154.60	153.80	154.43	402365	621.37	6985	186036	46.24
SHOPERSTOP	EQ	22-Nov-2021	352.75	352.75	356.55	323.85	334.00	336.15	343.08	145730	499.97	5564	78381	53.79
SHRADHA	EQ	22-Nov-2021	50.95	51.00	53.35	47.65	48.90	50.50	51.32	3833	1.97	196	1945	50.74
SHREDIGCEM	EQ	22-Nov-2021	76.20	77.40	77.40	72.60	75.20	74.95	74.44	404842	301.36	5319	237840	58.75
SHREECEM	EQ	22-Nov-2021	27167.30	27290.00	27290.00	26327.60	26700.00	26603.05	26721.71	23769	6351.48	9793	9556	40.20
SHREEPUSHK	EQ	22-Nov-2021	227.30	230.00	230.00	195.20	207.40	205.85	208.97	235974	493.11	9432	135782	57.54
SHREERAMA	EQ	22-Nov-2021	11.50	11.80	11.80	11.00	11.10	11.20	11.42	59247	6.77	395	44975	75.91
SHRENIK	EQ	22-Nov-2021	1.90	1.85	1.90	1.80	1.90	1.85	1.85	2256586	41.67	2585	1363698	60.43
SHREYANIND	EQ	22-Nov-2021	106.70	109.00	109.00	101.00	103.90	102.50	104.14	31923	33.25	1005	14145	44.31
SHREYAS	EQ	22-Nov-2021	260.20	260.00	266.80	242.30	248.05	249.45	254.02	147196	373.91	7603	81027	55.05
SHRIPISTON	BE	22-Nov-2021	899.95	898.00	898.00	856.00	870.00	857.25	864.01	302	2.61	37	-	-
SHRIRAMCIT	EQ	22-Nov-2021	2051.25	2050.00	2050.00	1907.00	2034.95	1945.60	1962.27	23268	456.58	5201	9564	41.10
SHRIRAMEPC	EQ	22-Nov-2021	6.55	6.65	6.65	6.25	6.25	6.25	6.32	758895	47.96	674	454170	59.85
SHUBHLAXMI	SM	22-Nov-2021	13.00	12.50	13.00	12.35	13.00	13.00	12.51	5000	0.63	5	4000	80.00
SHYAMCENT	EQ	22-Nov-2021	12.45	12.45	12.70	11.85	11.85	11.85	12.11	240804	29.15	1324	173409	72.01
SHYAMMETL	EQ	22-Nov-2021	340.60	341.00	342.00	327.05	330.40	330.85	331.96	379130	1258.55	15127	208898	55.10
SHYAMTEL	EQ	22-Nov-2021	9.90	10.20	10.20	9.45	9.65	9.65	9.67	3094	0.30	46	2964	95.80
SICAL	BE	22-Nov-2021	13.60	13.60	14.25	13.15	13.50	13.35	13.58	156474	21.26	502	-	-
SIDDHIKA	SM	22-Nov-2021	71.05	74.60	74.60	74.60	74.60	74.60	74.60	2000	1.49	1	2000	100.00
SIEMENS	EQ	22-Nov-2021	2313.70	2310.00	2333.65	2236.75	2262.00	2263.95	2284.40	206036	4706.68	19373	66025	32.05
SIGACHI	BE	22-Nov-2021	567.15	538.80	538.80	538.80	538.80	538.80	538.80	27888	150.26	2272	-	-
SIGIND	EQ	22-Nov-2021	40.55	39.70	40.50	38.65	38.90	39.20	39.39	18814	7.41	347	12427	66.05
SIGMA	SM	22-Nov-2021	367.00	365.00	365.00	361.00	361.00	361.00	362.33	1800	6.52	2	1800	100.00
SIKKO	EQ	22-Nov-2021	61.90	58.85	58.85	58.85	58.85	58.85	58.85	5686	3.35	40	5686	100.00
SIL	BE	22-Nov-2021	14.30	13.80	14.50	13.80	14.40	14.10	14.04	8316	1.17	41	-	-
SILGO	EQ	22-Nov-2021	36.50	37.00	37.00	35.00	36.30	35.30	35.53	4311	1.53	103	3110	72.14
SILINV	EQ	22-Nov-2021	315.90	317.85	318.00	302.60	302.80	303.35	308.30	2948	9.09	188	2291	77.71
SILLYMONKS	BE	22-Nov-2021	28.40	29.50	29.50	27.00	27.00	27.30	27.36	9950	2.72	107	-	-
SIMBHALS	EQ	22-Nov-2021	21.05	21.80	21.80	20.00	20.00	20.00	20.37	36601	7.46	179	25235	68.95
SIMPLEXINF	EQ	22-Nov-2021	39.55	39.55	40.80	37.00	37.10	37.45	38.18	155950	59.54	851	109216	70.03
SINTERCOM	EQ	22-Nov-2021	83.50	85.45	85.45	70.30	82.50	82.55	81.48	9901	8.07	146	5043	50.93
SINTEX	BE	22-Nov-2021	10.15	10.65	10.65	10.65	10.65	10.65	10.65	1187315	126.45	760	-	-
SIRCA	EQ	22-Nov-2021	466.95	472.10	496.00	465.00	493.00	490.60	485.59	155168	753.49	11398	76647	49.40
SIS	EQ	22-Nov-2021	495.60	498.10	513.90	480.00	507.75	507.65	506.56	449767	2278.36	27845	206551	45.92
SITINET	BE	22-Nov-2021	2.40	2.50	2.50	2.45	2.50	2.50	2.50	4848275	121.09	3052	-	-
SIYSIL	EQ	22-Nov-2021	454.10	459.00	460.45	436.10	438.10	441.85	448.29	104336	467.73	8935	51249	49.12
SJS	EQ	22-Nov-2021	469.65	469.65	473.85	419.05	440.00	440.15	440.09	731185	3217.87	25712	399671	54.66
SJVN	EQ	22-Nov-2021	28.50	28.85	28.90	27.70	28.00	27.95	28.17	3243139	913.65	11145	1692667	52.19
SKFINDIA	EQ	22-Nov-2021	3871.20	3890.00	3891.15	3622.25	3740.00	3755.25	3765.59	61304	2308.46	8424	39642	64.66
SKIL	BE	22-Nov-2021	3.15	3.20	3.20	3.00	3.05	3.00	3.05	136211	4.15	138	-	-
SKIPPER	EQ	22-Nov-2021	76.05	76.80	76.80	71.15	72.00	72.15	72.83	566878	412.88	1787	533503	94.11
SKMEGGPROD	EQ	22-Nov-2021	70.40	70.65	71.05	66.30	68.50	68.05	68.80	70836	48.74	1948	39773	56.15
SMARTLINK	EQ	22-Nov-2021	111.85	113.90	114.30	103.20	105.95	105.65	107.79	19935	21.49	752	10873	54.54
SMCGLOBAL	EQ	22-Nov-2021	76.80	77.25	78.00	75.00	76.60	76.30	76.57	142256	108.93	3049	91663	64.44
SMLISUZU	EQ	22-Nov-2021	712.90	709.95	717.20	651.80	663.60	658.45	677.92	48670	329.94	4648	24070	49.46
SMSLIFE	EQ	22-Nov-2021	833.00	823.00	857.50	816.05	830.50	826.30	824.96	6517	53.76	430	4964	76.17
SMSPHARMA	EQ	22-Nov-2021	132.15	132.40	132.50	124.05	125.80	125.20	127.15	115470	146.82	2453	70902	61.40
SNOWMAN	EQ	22-Nov-2021	40.80	41.05	41.10	39.40	39.70	39.60	40.10	748748	300.25	4019	437005	58.36
SOBHA	EQ	22-Nov-2021	874.75	865.00	874.75	795.50	806.50	806.45	822.66	566339	4659.06	35218	191415	33.80
SOLARA	EQ	22-Nov-2021	1042.30	1042.30	1049.45	1008.00	1009.25	1010.25	1020.38	64322	656.33	5113	37901	58.92
SOLARINDS	EQ	22-Nov-2021	2777.10	2800.00	2879.00	2651.00	2817.00	2801.30	2805.70	221382	6211.31	25587	75206	33.97
SOMANYCERA	EQ	22-Nov-2021	863.55	863.00	867.95	791.00	816.00	815.30	818.85	93234	763.44	10617	57195	61.35
SOMATEX	BE	22-Nov-2021	13.75	13.10	13.10	13.10	13.10	13.10	13.10	17568	2.30	140	-	-
SOMICONVEY	EQ	22-Nov-2021	45.45	44.50	45.85	43.20	43.70	43.60	44.00	9912	4.36	231	7323	73.88
SONACOMS	EQ	22-Nov-2021	710.00	716.40	723.80	681.35	697.50	696.35	706.91	2997923	21192.68	113013	1435109	47.87
SONAMCLOCK	SM	22-Nov-2021	63.00	64.00	65.00	62.90	62.90	62.90	63.97	9000	5.76	3	0	0.00
SONATSOFTW	EQ	22-Nov-2021	844.55	845.05	847.90	811.00	830.00	830.10	824.30	262424	2163.16	12124	137857	52.53
SORILINFRA	EQ	22-Nov-2021	103.10	105.85	105.85	94.90	100.00	98.15	98.57	59124	58.28	1501	25756	43.56
SOTL	EQ	22-Nov-2021	1145.50	1125.00	1145.00	1104.00	1139.00	1125.85	1120.68	24183	271.01	3152	13909	57.52
SOUTHBANK	EQ	22-Nov-2021	9.00	9.05	9.10	8.80	8.90	8.85	8.93	7761716	693.43	27791	4348040	56.02
SOUTHWEST	BE	22-Nov-2021	144.10	140.10	149.80	138.00	143.00	143.75	145.99	23356	34.10	95	-	-
SPAL	EQ	22-Nov-2021	411.50	412.50	412.50	361.25	365.00	369.15	380.37	166780	634.38	12911	91409	54.81
SPANDANA	EQ	22-Nov-2021	465.45	465.45	475.00	435.65	439.90	440.00	444.06	143346	636.54	13347	49341	34.42
SPARC	EQ	22-Nov-2021	264.05	265.00	266.65	245.50	246.30	247.25	252.53	407925	1030.14	8696	164310	40.28
SPCENET	BE	22-Nov-2021	2.10	2.10	2.10	2.10	2.10	2.10	2.10	3100	0.07	3	-	-
SPECIALITY	EQ	22-Nov-2021	99.35	100.25	102.65	93.95	95.50	96.55	98.00	188118	184.35	6579	93321	49.61
SPECTRUM	SM	22-Nov-2021	60.00	51.05	51.05	51.05	51.05	51.05	51.05	2000	1.02	1	2000	100.00
SPENCERS	EQ	22-Nov-2021	109.55	109.75	115.25	106.10	112.45	112.40	110.67	934224	1033.90	18367	275782	29.52
SPENTEX	BZ	22-Nov-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	5579	0.10	10	-	-
SPIC	EQ	22-Nov-2021	47.30	47.05	47.30	44.00	44.60	44.55	45.49	579005	263.41	5595	370906	64.06
SPICEJET	EQ	22-Nov-2021	77.40	77.75	80.10	75.60	79.30	78.50	78.09	18560960	14494.50	61077	5207354	28.06
SPLIL	EQ	22-Nov-2021	44.95	46.50	46.50	43.50	44.20	44.10	44.64	20768	9.27	565	12212	58.80
SPMLINFRA	EQ	22-Nov-2021	14.75	15.45	15.45	15.45	15.45	15.45	15.45	47973	7.41	65	47973	100.00
SPTL	EQ	22-Nov-2021	11.55	12.10	12.10	12.00	12.10	12.10	12.10	4682166	566.49	2385	2834416	60.54
SPYL	BE	22-Nov-2021	0.75	0.75	0.75	0.75	0.75	0.75	0.75	417256	3.13	27	-	-
SREEL	EQ	22-Nov-2021	173.95	179.85	179.85	162.30	165.00	165.50	168.35	9940	16.73	425	6285	63.23
SREIBNPNCD	NL	22-Nov-2021	265.00	260.00	270.00	260.00	264.80	264.80	265.06	543	1.44	12	543	100.00
SREIBNPNCD	NN	22-Nov-2021	499.00	399.20	399.20	399.20	399.20	399.20	399.20	1	0.00	1	1	100.00
SREIBNPNCD	NO	22-Nov-2021	170.00	169.98	170.00	169.98	170.00	170.00	169.99	25	0.04	2	25	100.00
SREIBNPNCD	NP	22-Nov-2021	155.00	135.01	150.00	135.01	150.00	150.00	142.51	20	0.03	2	10	50.00
SREIBNPNCD	Y1	22-Nov-2021	257.33	257.00	269.94	256.00	261.00	261.00	257.49	59	0.15	5	59	100.00
SREINFRA	BE	22-Nov-2021	4.95	4.75	4.75	4.75	4.75	4.75	4.75	742043	35.25	1097	-	-
SRF	EQ	22-Nov-2021	2187.90	2215.00	2215.00	2043.90	2098.95	2093.90	2095.26	2459397	51530.75	141200	1007136	40.95
SRHHYPOLTD	EQ	22-Nov-2021	318.05	321.50	321.50	303.30	308.90	305.65	310.81	13552	42.12	769	7981	58.89
SRIPIPES	EQ	22-Nov-2021	190.65	190.65	191.65	183.00	184.00	184.40	186.57	42165	78.67	1594	25400	60.24
SRPL	EQ	22-Nov-2021	33.70	35.25	35.25	32.10	34.40	33.00	32.58	1264	0.41	46	921	72.86
SRTRANSFIN	EQ	22-Nov-2021	1601.40	1609.40	1609.80	1548.15	1560.00	1561.65	1570.92	1055933	16587.87	35161	466027	44.13
SRTRANSFIN	YI	22-Nov-2021	1067.80	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	60	0.65	1	60	100.00
SRTRANSFIN	YK	22-Nov-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	100	1.05	2	100	100.00
SRTRANSFIN	YL	22-Nov-2021	1090.00	1092.00	1092.00	1078.00	1082.00	1078.04	1078.80	1420	15.32	28	1417	99.79
SRTRANSFIN	YO	22-Nov-2021	1019.99	1020.00	1025.00	1020.00	1025.00	1024.69	1024.69	500	5.12	3	500	100.00
SRTRANSFIN	YR	22-Nov-2021	1031.01	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	158	1.62	1	158	100.00
SRTRANSFIN	YU	22-Nov-2021	1342.00	1342.02	1352.00	1342.02	1352.00	1352.00	1348.48	34	0.46	4	34	100.00
SRTRANSFIN	YV	22-Nov-2021	1031.00	1037.00	1040.00	1037.00	1040.00	1039.39	1039.39	244	2.54	4	244	100.00
SRTRANSFIN	YW	22-Nov-2021	1115.88	1075.10	1075.10	1075.00	1075.00	1075.00	1075.08	125	1.34	2	125	100.00
SRTRANSFIN	Z1	22-Nov-2021	1287.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	100	1.29	2	100	100.00
SRTRANSFIN	Z3	22-Nov-2021	1044.95	1007.11	1007.11	1007.11	1007.11	1007.11	1007.11	20	0.20	1	20	100.00
SRTRANSFIN	Z7	22-Nov-2021	1037.00	1037.10	1037.10	1037.10	1037.10	1037.10	1037.10	20	0.21	1	20	100.00
SRTRANSFIN	Z8	22-Nov-2021	1057.90	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	100	1.06	1	100	100.00
SRTRANSFIN	Z9	22-Nov-2021	1016.90	1035.05	1099.90	1033.01	1099.90	1099.90	1049.72	265	2.78	10	265	100.00
SRTRANSFIN	ZA	22-Nov-2021	1240.16	1240.11	1240.11	1240.10	1240.10	1240.10	1240.11	50	0.62	5	50	100.00
SRTRANSFIN	ZD	22-Nov-2021	1000.32	1000.55	1000.55	1000.55	1000.55	1000.55	1000.55	1	0.01	1	1	100.00
SRTRANSFIN	ZE	22-Nov-2021	1010.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	50	0.51	1	50	100.00
SRTRANSFIN	ZG	22-Nov-2021	1066.50	1070.50	1070.50	1070.50	1070.50	1070.50	1070.50	1	0.01	1	1	100.00
SRTRANSFIN	ZH	22-Nov-2021	1051.09	1089.90	1098.00	1089.90	1098.00	1093.95	1093.95	2	0.02	2	0	0.00
SRTRANSFIN	ZK	22-Nov-2021	1299.00	1162.08	1162.08	1162.00	1162.00	1162.00	1162.07	170	1.98	4	170	100.00
SSWL	BE	22-Nov-2021	903.75	915.00	915.00	858.60	878.00	878.85	868.20	17406	151.12	730	-	-
STAMPEDE	BE	22-Nov-2021	0.90	0.90	0.90	0.90	0.90	0.90	0.90	20376	0.18	11	-	-
STAR	EQ	22-Nov-2021	497.70	490.00	497.00	476.50	478.95	478.65	483.29	951257	4597.29	21731	371933	39.10
STARCEMENT	EQ	22-Nov-2021	97.50	98.90	99.00	95.50	96.75	95.90	96.84	184042	178.22	3544	118676	64.48
STARPAPER	EQ	22-Nov-2021	135.35	136.90	136.90	129.25	132.40	130.70	131.46	62652	82.36	2135	26313	42.00
STCINDIA	EQ	22-Nov-2021	98.60	98.50	99.90	92.45	94.00	94.65	96.43	18394	17.74	575	13089	71.16
STEELCITY	EQ	22-Nov-2021	57.75	57.75	58.80	56.10	56.15	56.35	57.19	18446	10.55	265	14548	78.87
STEELXIND	EQ	22-Nov-2021	80.45	80.45	81.35	78.50	79.15	79.25	80.16	215775	172.96	1581	175828	81.49
STEL	EQ	22-Nov-2021	158.60	157.05	180.75	155.05	166.80	166.65	166.48	241883	402.68	5467	80807	33.41
STERTOOLS	EQ	22-Nov-2021	189.00	190.00	191.95	183.00	183.20	183.95	186.65	26037	48.60	1252	17070	65.56
STLTECH	EQ	22-Nov-2021	287.75	287.30	290.00	275.00	276.95	276.30	281.23	456719	1284.44	11833	196783	43.09
STOVEKRAFT	EQ	22-Nov-2021	1001.30	1001.30	1003.00	965.25	976.00	977.10	979.65	80100	784.70	15282	43556	54.38
STYLAMIND	EQ	22-Nov-2021	1013.35	1014.05	1036.00	988.00	1007.60	1006.85	1019.71	36265	369.80	4732	7461	20.57
SUBCAPCITY	BE	22-Nov-2021	23.00	22.90	23.00	21.85	23.00	23.00	22.97	236	0.05	4	-	-
SUBEXLTD	EQ	22-Nov-2021	54.40	54.40	56.55	51.50	52.25	52.45	54.17	12685110	6872.11	41078	4209035	33.18
SUBROS	EQ	22-Nov-2021	371.90	373.80	383.00	332.50	350.70	343.15	350.23	49411	173.05	4149	23344	47.24
SUDARSCHEM	EQ	22-Nov-2021	573.20	574.85	578.00	560.10	571.00	569.55	568.62	110341	627.42	6537	61210	55.47
SUMEETINDS	EQ	22-Nov-2021	8.60	8.45	8.55	8.20	8.20	8.20	8.34	73813	6.16	209	55355	74.99
SUMICHEM	EQ	22-Nov-2021	378.05	379.80	379.80	365.55	370.00	369.15	369.42	416559	1538.84	13755	230994	55.45
SUMIT	EQ	22-Nov-2021	10.85	10.40	10.70	10.35	10.65	10.65	10.48	18573	1.95	99	11193	60.26
SUMMITSEC	EQ	22-Nov-2021	686.25	690.00	698.90	645.40	660.00	658.20	675.92	7911	53.47	636	5035	63.65
SUNCLAYLTD	EQ	22-Nov-2021	4772.30	4896.90	5039.00	4643.00	4699.00	4765.90	4847.86	25996	1260.25	6979	10045	38.64
SUNDARAM	BE	22-Nov-2021	2.15	2.15	2.20	2.05	2.05	2.05	2.07	483206	9.98	381	-	-
SUNDARMFIN	EQ	22-Nov-2021	2413.80	2438.75	2438.75	2320.50	2350.00	2352.90	2352.96	18317	430.99	4182	9750	53.23
SUNDARMHLD	EQ	22-Nov-2021	85.85	86.70	88.50	83.25	83.50	84.40	86.35	252174	217.76	3873	128762	51.06
SUNDRMBRAK	EQ	22-Nov-2021	384.55	381.30	387.80	360.80	362.00	363.60	369.83	7183	26.56	450	4147	57.73
SUNDRMFAST	EQ	22-Nov-2021	799.00	806.00	807.50	767.55	799.50	791.75	798.98	634238	5067.45	8585	587570	92.64
SUNFLAG	EQ	22-Nov-2021	75.35	75.35	76.40	70.75	73.00	72.80	73.67	336946	248.24	6599	155286	46.09
SUNPHARMA	EQ	22-Nov-2021	790.65	791.85	794.00	765.05	771.00	770.75	778.27	2894426	22526.44	78105	1402933	48.47
SUNTECK	EQ	22-Nov-2021	478.10	480.00	482.30	447.10	449.80	458.35	460.91	518840	2391.37	22022	99806	19.24
SUNTV	EQ	22-Nov-2021	538.75	539.90	544.30	534.85	540.00	540.50	539.44	1338075	7218.13	19730	581535	43.46
SUPERHOUSE	EQ	22-Nov-2021	158.80	161.80	161.80	149.10	150.50	150.80	152.66	34035	51.96	1608	17674	51.93
SUPERSPIN	EQ	22-Nov-2021	11.85	12.00	12.00	11.30	11.30	11.30	11.43	81274	9.29	164	50967	62.71
SUPPETRO	EQ	22-Nov-2021	640.00	654.95	654.95	623.40	635.00	631.20	629.87	53164	334.86	3900	35928	67.58
SUPRAJIT	EQ	22-Nov-2021	448.65	454.00	454.00	412.00	436.40	435.80	438.63	265445	1164.31	13661	140680	53.00
SUPREMEENG	EQ	22-Nov-2021	19.15	19.65	19.65	18.25	18.65	18.60	18.77	53995	10.14	328	42644	78.98
SUPREMEIND	EQ	22-Nov-2021	2233.55	2250.00	2250.00	2115.15	2173.00	2179.80	2174.21	218493	4750.51	27185	151867	69.51
SUPREMEINF	EQ	22-Nov-2021	15.50	14.75	15.75	14.75	14.75	14.75	14.78	5238	0.77	38	5038	96.18
SURANASOL	BE	22-Nov-2021	17.65	18.50	18.50	17.50	18.50	18.35	18.38	220307	40.49	1177	-	-
SURANAT&P	EQ	22-Nov-2021	8.10	8.45	8.45	8.00	8.10	8.10	8.22	165627	13.61	654	119269	72.01
SURYALAXMI	EQ	22-Nov-2021	58.85	58.85	59.45	56.25	57.00	56.90	57.22	4724	2.70	161	3666	77.60
SURYAROSNI	EQ	22-Nov-2021	622.65	627.60	631.05	586.90	597.05	597.35	605.45	70574	427.29	7590	33437	47.38
SURYODAY	EQ	22-Nov-2021	157.90	158.00	159.00	154.50	155.70	155.30	155.74	45750	71.25	2137	23266	50.85
SUTLEJTEX	EQ	22-Nov-2021	78.80	79.50	83.00	73.05	75.00	74.75	78.43	1300765	1020.17	18336	477443	36.70
SUULD	EQ	22-Nov-2021	341.55	353.00	354.40	324.50	327.00	327.20	339.59	249383	846.89	6121	138473	55.53
SUVEN	EQ	22-Nov-2021	97.50	97.10	97.60	90.35	92.00	91.75	92.84	533099	494.96	6576	289815	54.36
SUVENPHAR	EQ	22-Nov-2021	508.30	501.20	509.80	491.80	493.35	495.80	500.74	132799	664.98	13441	74882	56.39
SUVIDHAA	EQ	22-Nov-2021	11.45	11.45	11.80	10.60	10.80	10.75	10.96	230679	25.28	1004	158882	68.88
SUZLON	EQ	22-Nov-2021	6.90	7.00	7.05	6.80	6.85	6.85	6.90	24003175	1655.83	41217	14804683	61.68
SVLL	SM	22-Nov-2021	104.75	103.00	103.00	103.00	103.00	103.00	103.00	1000	1.03	1	1000	100.00
SVPGLOB	EQ	22-Nov-2021	114.90	114.40	117.20	111.70	114.40	115.20	113.87	243552	277.33	2868	110609	45.41
SWANENERGY	EQ	22-Nov-2021	120.80	121.00	122.70	118.15	120.25	120.50	120.68	25024	30.20	1104	12128	48.47
SWARAJENG	EQ	22-Nov-2021	1771.70	1750.00	1768.95	1720.00	1725.00	1728.20	1736.29	10945	190.04	1657	7070	64.60
SWELECTES	EQ	22-Nov-2021	240.10	247.00	247.00	226.35	227.55	228.05	233.95	29240	68.41	1176	12434	42.52
SWSOLAR	EQ	22-Nov-2021	399.05	402.65	409.50	394.00	402.00	401.05	401.85	759983	3054.01	18618	284617	37.45
SYMPHONY	EQ	22-Nov-2021	1025.30	1003.00	1030.45	1003.00	1026.00	1025.40	1022.88	45955	470.06	4079	27797	60.49
SYNGENE	EQ	22-Nov-2021	605.05	605.75	621.90	595.50	598.45	606.50	611.70	1637122	10014.34	42584	680104	41.54
TAINWALCHM	BE	22-Nov-2021	76.55	77.80	78.00	73.05	76.50	76.70	74.59	1746	1.30	28	-	-
TAJGVK	EQ	22-Nov-2021	143.95	144.00	144.60	137.60	139.00	139.35	140.43	160459	225.34	4442	96256	59.99
TAKE	EQ	22-Nov-2021	46.35	46.25	46.65	43.25	44.00	43.70	44.55	711643	317.04	5727	381817	53.65
TALBROAUTO	EQ	22-Nov-2021	279.30	280.35	280.35	268.00	270.05	270.55	273.08	30619	83.61	1396	19643	64.15
TANLA	EQ	22-Nov-2021	1461.80	1509.00	1533.90	1412.10	1510.00	1502.55	1497.13	800851	11989.78	49644	275057	34.35
TANTIACONS	BZ	22-Nov-2021	9.10	9.55	9.55	9.55	9.55	9.55	9.55	21824	2.08	67	-	-
TARACHAND	SM	22-Nov-2021	42.95	41.00	41.00	40.40	40.40	40.40	40.80	6000	2.45	3	4000	66.67
TARC	EQ	22-Nov-2021	48.20	48.50	48.55	45.80	45.80	45.85	46.37	791282	366.91	2983	464073	58.65
TARMAT	EQ	22-Nov-2021	61.60	61.70	62.10	58.00	59.30	58.95	60.01	34974	20.99	542	21094	60.31
TASTYBITE	EQ	22-Nov-2021	13692.75	13698.00	14209.95	13586.55	13860.00	13833.45	13934.77	3044	424.17	1788	1150	37.78
TATACAPHSG	N2	22-Nov-2021	1081.00	1081.00	1081.40	1081.00	1081.00	1081.00	1081.09	14	0.15	6	14	100.00
TATACAPHSG	N4	22-Nov-2021	1050.00	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	2	0.02	1	2	100.00
TATACAPHSG	N6	22-Nov-2021	1169.00	1115.00	1140.00	1115.00	1140.00	1139.99	1138.08	13	0.15	3	12	92.31
TATACAPHSG	NA	22-Nov-2021	1135.75	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	15	0.17	1	15	100.00
TATACHEM	EQ	22-Nov-2021	925.35	927.00	931.05	880.00	893.45	892.00	900.87	1590577	14329.03	55868	454990	28.61
TATACOFFEE	EQ	22-Nov-2021	225.40	225.00	225.00	211.70	214.40	213.85	216.27	2444641	5286.95	27096	704698	28.83
TATACOMM	EQ	22-Nov-2021	1260.25	1263.00	1268.15	1210.00	1220.00	1222.10	1234.45	214763	2651.14	10577	110812	51.60
TATACONSUM	EQ	22-Nov-2021	832.05	832.05	839.05	807.45	809.00	812.75	824.76	1951384	16094.17	71876	1006226	51.56
TATAELXSI	EQ	22-Nov-2021	6390.75	6391.40	6413.70	6000.00	6035.00	6029.80	6100.75	257465	15707.30	61100	146558	56.92
TATAINVEST	EQ	22-Nov-2021	1529.85	1528.50	1528.50	1475.00	1488.00	1485.75	1490.70	38029	566.90	5740	17538	46.12
TATAMETALI	EQ	22-Nov-2021	923.10	933.10	933.10	880.00	908.55	903.30	905.27	122829	1111.93	10074	78033	63.53
TATAMOTORS	EQ	22-Nov-2021	509.70	512.25	512.25	478.40	486.40	486.10	491.76	40044849	196925.17	473971	9654061	24.11
TATAMTRDVR	EQ	22-Nov-2021	288.00	286.90	286.90	262.55	269.80	268.80	273.57	6267986	17147.18	72582	2662750	42.48
TATAPOWER	EQ	22-Nov-2021	237.10	238.40	238.40	224.00	227.70	227.65	229.19	62459802	143149.43	472428	15106704	24.19
TATASTEEL	EQ	22-Nov-2021	1186.60	1188.10	1196.80	1146.00	1166.80	1165.05	1174.23	9621001	112972.25	221574	3415264	35.50
TATASTLLP	EQ	22-Nov-2021	787.20	787.10	797.00	758.55	763.00	760.65	768.92	55170	424.21	3237	37016	67.09
TATVA	EQ	22-Nov-2021	2568.85	2572.00	2641.85	2525.00	2625.00	2587.45	2576.72	105631	2721.81	15977	51219	48.49
TBZ	EQ	22-Nov-2021	82.95	82.50	82.90	79.00	79.45	79.80	81.03	170439	138.11	3116	79999	46.94
TCFSL	ND	22-Nov-2021	1053.47	1054.11	1059.00	1054.00	1058.40	1057.02	1055.79	1531	16.16	43	1263	82.50
TCFSL	NF	22-Nov-2021	1150.00	1155.00	1155.00	1152.50	1152.50	1152.50	1153.72	205	2.37	4	205	100.00
TCFSL	NJ	22-Nov-2021	1061.47	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	134	1.43	7	134	100.00
TCFSL	NL	22-Nov-2021	1114.00	1110.00	1114.00	1110.00	1114.00	1112.94	1112.95	38	0.42	7	38	100.00
TCFSL	NN	22-Nov-2021	1107.25	1160.00	1160.00	1110.00	1115.00	1115.00	1135.00	40	0.45	4	0	0.00
TCI	EQ	22-Nov-2021	669.50	669.50	694.00	631.95	649.00	648.80	669.17	77875	521.11	7761	36241	46.54
TCIDEVELOP	EQ	22-Nov-2021	347.05	340.00	358.60	329.70	329.70	329.80	331.36	3629	12.03	132	2106	58.03
TCIEXP	EQ	22-Nov-2021	2016.75	2037.70	2074.00	1922.60	2073.00	2060.00	2038.21	181264	3694.54	23233	58699	32.38
TCNSBRANDS	EQ	22-Nov-2021	839.60	835.00	859.95	760.00	802.85	809.15	796.98	111609	889.50	12355	28059	25.14
TCPLPACK	EQ	22-Nov-2021	499.70	500.00	520.00	490.00	503.00	500.60	500.09	13981	69.92	955	9940	71.10
TCS	EQ	22-Nov-2021	3475.70	3478.40	3515.95	3440.30	3463.75	3458.40	3482.50	3167936	110323.49	169460	2146221	67.75
TDPOWERSYS	EQ	22-Nov-2021	403.25	407.90	410.00	365.00	371.40	372.30	385.05	103129	397.10	8346	60172	58.35
TEAMLEASE	EQ	22-Nov-2021	4001.60	4000.00	4006.70	3726.30	3849.00	3827.70	3893.40	25890	1008.00	5966	17121	66.13
TECH	EQ	22-Nov-2021	36.25	36.50	36.50	35.50	35.60	35.66	35.83	2275	0.82	117	1413	62.11
TECHIN	BE	22-Nov-2021	5.95	5.95	5.95	5.70	5.90	5.90	5.79	14335	0.83	34	-	-
TECHM	EQ	22-Nov-2021	1567.75	1581.80	1581.80	1520.00	1546.00	1541.30	1552.84	1951782	30308.12	84164	816129	41.81
TECHNOE	EQ	22-Nov-2021	261.75	266.00	267.00	249.00	252.40	251.85	258.85	120487	311.88	4076	79209	65.74
TEJASNET	EQ	22-Nov-2021	443.70	446.80	447.00	421.55	424.40	422.25	429.80	348770	1499.03	10304	257255	73.76
TEMBO	BE	22-Nov-2021	301.35	301.35	303.75	289.00	302.00	297.70	295.44	5272	15.58	102	-	-
TERASOFT	EQ	22-Nov-2021	47.95	47.50	49.35	45.60	46.50	45.85	46.41	39656	18.40	502	30637	77.26
TEXINFRA	EQ	22-Nov-2021	57.70	57.50	58.50	56.10	56.90	56.75	57.11	10873	6.21	268	7120	65.48
TEXMOPIPES	EQ	22-Nov-2021	50.85	51.75	55.50	50.50	51.90	51.90	52.99	442804	234.64	5575	196017	44.27
TEXRAIL	EQ	22-Nov-2021	30.00	30.00	30.55	28.10	28.55	28.50	29.18	866013	252.69	7007	438414	50.62
TFCILTD	EQ	22-Nov-2021	66.50	67.50	67.50	63.75	64.15	64.05	64.92	160458	104.16	2231	81107	50.55
TFL	BE	22-Nov-2021	6.20	6.20	6.50	5.95	6.30	6.30	6.14	1764	0.11	14	-	-
TGBHOTELS	EQ	22-Nov-2021	9.65	9.95	9.95	9.20	9.20	9.20	9.27	43952	4.08	143	40512	92.17
THANGAMAYL	EQ	22-Nov-2021	1335.45	1325.00	1362.00	1300.00	1314.00	1316.95	1330.46	25910	344.72	4447	17270	66.65
THEINVEST	EQ	22-Nov-2021	108.75	109.00	109.00	100.50	103.80	101.70	104.20	18544	19.32	534	10878	58.66
THEJO	SM	22-Nov-2021	950.00	965.00	965.00	826.00	885.00	886.25	898.24	4650	41.77	30	3600	77.42
THEMISMED	BE	22-Nov-2021	936.15	917.45	944.00	889.35	890.00	898.60	914.63	8132	74.38	213	-	-
THERMAX	EQ	22-Nov-2021	1671.10	1688.90	1753.90	1635.55	1749.00	1730.85	1693.84	143858	2436.73	15101	57652	40.08
THOMASCOOK	EQ	22-Nov-2021	73.25	73.50	73.90	68.70	70.50	70.35	71.19	529225	376.76	8530	273159	51.61
THOMASCOTT	BE	22-Nov-2021	26.75	28.05	28.05	27.30	28.05	28.05	28.04	14081	3.95	80	-	-
THYROCARE	EQ	22-Nov-2021	1187.45	1195.00	1195.00	1117.00	1130.50	1126.90	1139.63	128195	1460.95	11151	49321	38.47
TI	BE	22-Nov-2021	76.70	78.70	80.50	74.50	79.90	79.20	78.00	433449	338.10	1486	-	-
TIDEWATER	EQ	22-Nov-2021	1669.00	1670.00	1670.00	1600.00	1621.00	1612.40	1622.59	13969	226.66	2589	9765	69.90
TIIL	EQ	22-Nov-2021	877.45	877.45	899.90	801.10	805.00	805.80	823.84	45060	371.22	4470	30822	68.40
TIINDIA	EQ	22-Nov-2021	1742.15	1742.15	1754.25	1677.50	1720.00	1719.35	1717.73	57726	991.58	10430	24340	42.16
TIJARIA	EQ	22-Nov-2021	6.75	6.70	6.75	6.45	6.45	6.45	6.55	19375	1.27	86	12188	62.91
TIL	EQ	22-Nov-2021	155.60	156.95	157.00	147.05	149.00	150.65	151.47	6511	9.86	280	5073	77.91
TIMESGTY	EQ	22-Nov-2021	48.55	47.70	50.20	46.60	47.75	46.85	48.03	5558	2.67	149	2489	44.78
TIMETECHNO	EQ	22-Nov-2021	79.85	80.50	84.40	78.85	80.80	80.85	81.98	3177128	2604.48	29021	1013968	31.91
TIMKEN	EQ	22-Nov-2021	1921.05	1892.60	1973.10	1881.00	1900.50	1906.15	1927.05	30240	582.74	6957	8311	27.48
TINPLATE	EQ	22-Nov-2021	294.70	294.70	295.85	275.45	279.15	279.90	282.47	564674	1595.04	17807	222872	39.47
TIPSINDLTD	BE	22-Nov-2021	1398.35	1394.85	1394.85	1328.45	1349.95	1334.80	1341.26	10024	134.45	746	-	-
TIRUMALCHM	EQ	22-Nov-2021	236.90	237.00	238.30	220.00	224.10	224.30	227.49	775244	1763.64	15918	331454	42.75
TIRUPATIFL	BE	22-Nov-2021	10.95	10.95	11.20	10.45	11.00	10.90	10.61	79913	8.48	506	-	-
TITAN	EQ	22-Nov-2021	2478.20	2492.40	2492.40	2353.00	2396.05	2391.30	2411.69	1361329	32831.04	112686	664171	48.79
TMRVL	EQ	22-Nov-2021	15.85	16.00	16.90	15.75	16.50	16.30	16.18	113409	18.35	892	64283	56.68
TNPETRO	EQ	22-Nov-2021	104.20	104.40	104.80	98.00	103.10	102.05	101.00	562776	568.43	9563	258196	45.88
TNPL	EQ	22-Nov-2021	132.50	132.50	132.70	128.45	129.50	129.55	129.71	130359	169.09	2655	83595	64.13
TNTELE	BE	22-Nov-2021	7.75	7.95	7.95	7.40	7.60	7.45	7.55	22713	1.71	124	-	-
TOKYOPLAST	EQ	22-Nov-2021	97.55	97.50	100.40	96.00	98.50	97.80	97.79	11223	10.97	111	3880	34.57
TORNTPHARM	EQ	22-Nov-2021	2791.30	2791.30	2806.00	2735.30	2757.90	2753.15	2757.92	127850	3526.00	8952	69821	54.61
TORNTPOWER	EQ	22-Nov-2021	526.55	525.00	525.00	507.90	511.00	512.05	514.89	583012	3001.86	14519	188837	32.39
TOTAL	EQ	22-Nov-2021	52.65	52.65	53.90	51.40	52.90	52.70	52.61	13006	6.84	158	11267	86.63
TOUCHWOOD	EQ	22-Nov-2021	135.30	135.00	135.85	128.60	128.60	132.00	131.29	4296	5.64	102	3523	82.01
TPLPLASTEH	EQ	22-Nov-2021	188.45	188.55	194.70	171.25	173.35	173.45	183.39	41368	75.87	1231	25333	61.24
TREEHOUSE	EQ	22-Nov-2021	8.45	8.35	8.80	8.10	8.20	8.30	8.38	7777	0.65	62	4588	58.99
TREJHARA	EQ	22-Nov-2021	55.55	55.70	55.70	52.50	53.05	53.10	53.61	30616	16.41	553	22895	74.78
TRENT	EQ	22-Nov-2021	1137.65	1112.40	1139.55	1101.60	1109.45	1112.80	1120.36	724443	8116.39	31054	320858	44.29
TRF	EQ	22-Nov-2021	128.65	131.90	131.90	122.25	122.25	122.40	124.88	14697	18.35	486	9500	64.64
TRIDENT	EQ	22-Nov-2021	45.20	45.20	47.45	43.20	47.45	47.45	46.71	78685446	36750.39	186343	28535355	36.27
TRIGYN	EQ	22-Nov-2021	113.90	114.00	115.00	104.50	108.15	106.90	110.24	130503	143.87	2705	78699	60.30
TRIL	EQ	22-Nov-2021	28.75	29.00	29.00	27.50	28.15	27.80	28.11	184192	51.77	1515	122040	66.26
TRITURBINE	EQ	22-Nov-2021	180.50	180.90	180.95	164.65	165.90	166.80	172.24	566509	975.75	15200	195089	34.44
TRIVENI	EQ	22-Nov-2021	199.70	200.70	200.70	185.75	188.00	188.05	189.96	912918	1734.21	15967	422595	46.29
TTKHLTCARE	EQ	22-Nov-2021	658.90	659.00	665.00	629.85	650.00	639.75	645.70	8710	56.24	1015	4919	56.48
TTKPRESTIG	EQ	22-Nov-2021	10830.25	10876.00	10878.00	10420.00	10488.00	10491.10	10610.39	10946	1161.41	5066	5186	47.38
TTL	EQ	22-Nov-2021	83.85	81.20	84.95	79.10	80.85	80.35	80.80	28115	22.72	805	17357	61.74
TTML	EQ	22-Nov-2021	80.05	84.05	84.05	82.00	84.05	84.05	83.96	10099501	8479.83	29763	5241897	51.90
TV18BRDCST	EQ	22-Nov-2021	43.20	43.50	43.50	40.20	41.05	40.75	41.19	8137728	3352.23	27007	3282821	40.34
TVSELECT	EQ	22-Nov-2021	183.75	185.90	185.90	174.60	176.70	174.95	178.06	47676	84.89	1394	30447	63.86
TVSMOTOR	EQ	22-Nov-2021	723.85	723.85	731.25	705.00	709.25	709.85	718.00	1714646	12311.08	38347	539534	31.47
TVSSRICHAK	EQ	22-Nov-2021	2205.40	2191.00	2200.00	2100.00	2147.95	2113.40	2140.64	10108	216.38	2279	5902	58.39
TVTODAY	EQ	22-Nov-2021	400.30	400.30	400.30	365.45	370.00	372.50	380.67	495045	1884.49	12361	249358	50.37
TVVISION	BE	22-Nov-2021	2.60	2.60	2.60	2.50	2.50	2.50	2.50	5533	0.14	30	-	-
TWL	EQ	22-Nov-2021	93.05	94.00	101.90	93.50	95.00	94.50	98.14	2853842	2800.67	28696	1011607	35.45
UBL	EQ	22-Nov-2021	1628.00	1629.70	1638.60	1567.80	1581.30	1586.80	1594.24	244803	3902.74	16294	74241	30.33
UCALFUEL	EQ	22-Nov-2021	145.30	146.00	146.00	140.00	142.95	140.60	141.62	29682	42.04	1214	17285	58.23
UCOBANK	EQ	22-Nov-2021	13.60	13.60	13.75	13.25	13.35	13.35	13.44	3725134	500.53	32044	1581508	42.46
UFLEX	EQ	22-Nov-2021	508.80	502.05	510.00	482.00	486.00	486.50	491.91	231899	1140.75	10602	92698	39.97
UFO	EQ	22-Nov-2021	110.65	111.50	111.80	101.30	105.30	104.50	105.89	452516	479.16	9641	225431	49.82
UGARSUGAR	EQ	22-Nov-2021	27.40	27.60	27.60	26.05	26.05	26.15	26.48	139340	36.89	886	81308	58.35
UGROCAP	EQ	22-Nov-2021	206.20	210.00	215.00	195.90	195.90	195.90	203.68	246422	501.92	4856	150884	61.23
UGROCAP	N1	22-Nov-2021	1000.00	1001.65	1001.65	1001.65	1001.65	1001.65	1001.65	1	0.01	1	1	100.00
UJAAS	EQ	22-Nov-2021	2.90	2.95	2.95	2.85	2.95	2.90	2.92	790100	23.04	983	619666	78.43
UJJIVAN	EQ	22-Nov-2021	144.00	142.80	143.95	136.40	138.10	139.15	139.76	1126151	1573.91	12937	466121	41.39
UJJIVANSFB	EQ	22-Nov-2021	19.50	19.50	19.65	18.95	19.15	19.05	19.15	2493061	477.35	12044	1495601	59.99
ULTRACEMCO	EQ	22-Nov-2021	7767.70	7799.00	7808.60	7550.60	7650.00	7653.80	7661.99	383629	29393.61	59434	232202	60.53
UMANGDAIRY	EQ	22-Nov-2021	73.35	73.40	74.35	72.00	73.50	73.00	73.01	11439	8.35	224	8912	77.91
UMESLTD	BE	22-Nov-2021	5.50	5.25	5.25	5.25	5.25	5.25	5.25	18105	0.95	95	-	-
UNICHEMLAB	EQ	22-Nov-2021	202.85	203.90	206.15	198.00	199.00	198.75	201.24	89875	180.87	2876	50359	56.03
UNIDT	EQ	22-Nov-2021	449.75	450.70	452.80	412.00	421.00	418.60	429.23	57376	246.27	3987	31238	54.44
UNIENTER	EQ	22-Nov-2021	121.80	123.80	123.80	111.45	116.00	114.00	116.91	49700	58.11	914	28274	56.89
UNIINFO	SM	22-Nov-2021	25.10	25.50	25.50	25.30	25.50	25.50	25.43	6000	1.53	3	6000	100.00
UNIONBANK	EQ	22-Nov-2021	46.90	47.35	47.35	43.60	44.00	43.85	45.00	17514056	7881.88	36189	7553041	43.13
UNITECH	BZ	22-Nov-2021	2.35	2.35	2.35	2.25	2.25	2.25	2.26	1519583	34.30	1059	-	-
UNITEDPOLY	SM	22-Nov-2021	16.50	17.30	17.30	17.30	17.30	17.30	17.30	18000	3.11	2	18000	100.00
UNITEDTEA	EQ	22-Nov-2021	353.65	354.25	362.90	346.20	352.75	354.15	354.32	2354	8.34	106	1694	71.96
UNIVASTU	EQ	22-Nov-2021	69.35	69.35	70.00	65.05	65.55	66.05	67.09	20204	13.56	647	13279	65.72
UNIVCABLES	EQ	22-Nov-2021	166.85	171.85	171.85	158.40	159.60	159.25	162.01	32649	52.90	1309	15005	45.96
UNIVPHOTO	EQ	22-Nov-2021	420.35	416.00	420.00	412.15	418.40	417.35	415.62	2209	9.18	227	1812	82.03
UPL	EQ	22-Nov-2021	741.45	743.00	747.10	706.75	717.90	716.50	723.20	2041278	14762.61	50753	760180	37.24
URJA	EQ	22-Nov-2021	7.30	7.45	7.55	7.35	7.40	7.40	7.44	2950972	219.56	8650	1777147	60.22
USHAMART	EQ	22-Nov-2021	89.40	91.40	92.00	84.00	85.45	85.35	87.95	1122691	987.45	8833	774344	68.97
UTIAMC	EQ	22-Nov-2021	1038.90	1035.00	1043.20	980.25	1015.00	1021.20	1007.88	406389	4095.90	38437	238276	58.63
UTIBANKETF	EQ	22-Nov-2021	38.22	38.22	38.68	36.85	37.50	37.29	37.56	14829	5.57	368	13052	88.02
UTINEXT50	EQ	22-Nov-2021	45.69	46.70	46.70	44.15	44.50	44.46	44.85	27479	12.33	354	25422	92.51
UTINIFTETF	EQ	22-Nov-2021	1877.01	1880.55	1933.30	1820.00	1836.30	1836.43	1845.79	4902	90.48	325	4216	86.01
UTISENSETF	EQ	22-Nov-2021	627.57	634.99	737.55	615.00	700.00	674.72	626.65	3893	24.40	329	3259	83.71
UTISXN50	EQ	22-Nov-2021	50.81	51.85	52.50	49.29	50.40	50.37	50.77	2233	1.13	115	1873	83.88
UTTAMSTL	EQ	22-Nov-2021	4.15	4.20	4.20	4.00	4.05	4.05	4.05	720297	29.21	932	489448	67.95
UTTAMSUGAR	EQ	22-Nov-2021	172.50	174.70	174.70	161.20	162.60	162.95	165.27	41400	68.42	935	23505	56.78
V2RETAIL	BE	22-Nov-2021	175.65	173.00	177.70	166.90	167.00	167.05	168.36	22080	37.17	269	-	-
VADILALIND	EQ	22-Nov-2021	932.60	939.95	970.00	900.00	932.00	931.05	932.87	31125	290.36	951	24536	78.83
VAIBHAVGBL	EQ	22-Nov-2021	576.80	586.20	586.20	547.45	552.00	552.70	554.73	102415	568.13	10104	50633	49.44
VAISHALI	EQ	22-Nov-2021	34.05	33.80	34.60	33.30	33.70	33.45	33.76	26916	9.09	281	19913	73.98
VAKRANGEE	EQ	22-Nov-2021	36.15	36.20	36.25	34.80	35.55	35.55	35.49	2379423	844.52	6886	1440865	60.56
VALIANTORG	EQ	22-Nov-2021	1166.45	1152.50	1168.45	1043.00	1065.00	1067.05	1085.91	117116	1271.77	12786	62859	53.67
VARDHACRLC	EQ	22-Nov-2021	51.45	52.40	54.80	48.30	50.25	50.25	50.50	174744	88.24	3300	97569	55.84
VARDMNPOLY	BE	22-Nov-2021	23.55	24.00	24.00	22.45	22.80	22.60	22.77	32981	7.51	122	-	-
VARROC	EQ	22-Nov-2021	314.75	317.00	317.65	294.00	298.20	296.60	300.80	534710	1608.39	20596	246420	46.08
VASCONEQ	EQ	22-Nov-2021	24.55	24.55	24.80	22.55	23.40	23.25	23.40	469250	109.82	1815	300875	64.12
VASWANI	EQ	22-Nov-2021	14.65	14.65	14.65	13.25	13.30	13.50	13.96	60296	8.42	432	38875	64.47
VBL	EQ	22-Nov-2021	949.65	955.30	958.90	898.15	908.05	912.65	919.11	418173	3843.48	35544	178101	42.59
VCL	SM	22-Nov-2021	110.00	106.00	106.00	106.00	106.00	106.00	106.00	1500	1.59	1	1500	100.00
VEDL	EQ	22-Nov-2021	309.55	309.60	332.40	309.60	332.30	328.35	321.51	58648584	188560.36	266429	26901797	45.87
VENKEYS	EQ	22-Nov-2021	2642.45	2660.10	2667.95	2522.00	2560.00	2553.55	2575.33	34205	880.89	7380	15523	45.38
VENUSREM	EQ	22-Nov-2021	425.70	448.00	448.00	409.10	411.60	410.50	425.04	77073	327.59	3874	31817	41.28
VERTOZ	EQ	22-Nov-2021	93.60	93.25	95.40	91.00	93.80	91.95	92.54	35177	32.55	905	21971	62.46
VESUVIUS	EQ	22-Nov-2021	1225.35	1264.90	1264.90	1185.25	1218.00	1202.85	1207.77	6498	78.48	1226	3605	55.48
VETO	EQ	22-Nov-2021	112.40	116.50	116.50	109.30	112.00	110.65	112.36	47555	53.43	1615	24197	50.88
VGUARD	EQ	22-Nov-2021	249.75	249.90	250.70	232.10	239.60	236.75	239.91	599994	1439.47	19188	379885	63.31
VHL	EQ	22-Nov-2021	3117.60	3250.00	3250.00	3000.00	3013.05	3036.05	3083.47	1220	37.62	337	835	68.44
VICEROY	BZ	22-Nov-2021	3.75	3.85	3.85	3.60	3.75	3.70	3.71	65058	2.41	64	-	-
VIDHIING	EQ	22-Nov-2021	320.80	317.95	327.00	311.15	315.00	313.75	317.17	41501	131.63	2061	27934	67.31
VIJAYA	EQ	22-Nov-2021	571.00	568.00	578.00	567.95	575.00	575.20	573.37	86304	494.84	5741	64652	74.91
VIJIFIN	BE	22-Nov-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	202620	6.08	526	-	-
VIKASECO	EQ	22-Nov-2021	2.30	2.50	2.50	2.45	2.50	2.50	2.50	9540672	238.43	3934	8220340	86.16
VIKASLIFE	EQ	22-Nov-2021	3.45	3.45	3.45	3.30	3.35	3.30	3.33	6626878	220.91	5659	4972345	75.03
VIKASPROP	EQ	22-Nov-2021	1.80	1.85	1.90	1.75	1.85	1.80	1.83	3645357	66.85	8926	1974908	54.18
VIKASWSP	EQ	22-Nov-2021	3.25	3.35	3.40	3.35	3.40	3.40	3.39	751497	25.50	417	661293	88.00
VIMTALABS	EQ	22-Nov-2021	364.80	367.00	367.65	345.50	350.30	350.85	352.64	119994	423.15	7902	60294	50.25
VINATIORGA	EQ	22-Nov-2021	1962.60	1962.60	1970.80	1921.25	1957.20	1955.90	1950.08	32980	643.14	4403	20097	60.94
VINDHYATEL	EQ	22-Nov-2021	1066.65	1076.55	1076.55	1012.00	1029.00	1020.10	1031.21	11094	114.40	1924	5916	53.33
VINEETLAB	EQ	22-Nov-2021	78.15	78.15	79.60	74.55	76.00	75.05	75.97	43713	33.21	454	27846	63.70
VINYLINDIA	EQ	22-Nov-2021	257.15	254.00	255.00	235.60	238.50	238.10	243.26	72358	176.02	3580	44202	61.09
VIPCLOTHNG	EQ	22-Nov-2021	21.05	20.35	20.70	20.00	20.00	20.00	20.08	532721	106.96	1063	299024	56.13
VIPIND	EQ	22-Nov-2021	585.85	582.00	596.00	561.30	567.35	573.75	582.06	372927	2170.65	22939	126879	34.02
VIPULLTD	EQ	22-Nov-2021	25.15	25.15	25.15	24.40	24.80	24.60	24.72	9216	2.28	98	8010	86.91
VISAKAIND	EQ	22-Nov-2021	601.85	614.90	614.90	580.00	588.00	586.50	592.47	18128	107.40	2205	11199	61.78
VISASTEEL	BE	22-Nov-2021	14.70	15.20	15.20	14.00	14.00	14.00	14.10	19859	2.80	152	-	-
VISESHINFO	BE	22-Nov-2021	0.20	0.20	0.20	0.15	0.20	0.20	0.17	20332011	35.26	3959	-	-
VISHAL	EQ	22-Nov-2021	89.90	89.90	89.95	85.45	85.45	85.45	86.54	76934	66.58	880	58809	76.44
VISHNU	BE	22-Nov-2021	851.40	826.00	852.45	808.85	823.90	815.00	824.84	9379	77.36	456	-	-
VISHWARAJ	EQ	22-Nov-2021	30.55	31.90	31.90	30.00	31.00	31.10	30.49	1289105	393.02	4916	289849	22.48
VIVIDHA	EQ	22-Nov-2021	0.90	0.95	0.95	0.95	0.95	0.95	0.95	2262124	21.49	965	1753015	77.49
VIVIMEDLAB	EQ	22-Nov-2021	18.15	18.10	18.70	17.20	17.80	17.65	17.72	295841	52.42	1588	184978	62.53
VLSFINANCE	EQ	22-Nov-2021	196.95	208.85	209.00	195.00	200.25	199.15	201.18	105366	211.97	2726	69836	66.28
VMARCIND	SM	22-Nov-2021	30.40	30.35	30.35	30.35	30.35	30.35	30.35	3000	0.91	1	3000	100.00
VMART	EQ	22-Nov-2021	4075.40	4030.00	4094.30	3905.55	3952.20	3999.15	3974.72	14901	592.27	4696	7461	50.07
VOLTAMP	EQ	22-Nov-2021	1893.00	1902.50	1925.55	1849.30	1857.90	1855.10	1881.04	20277	381.42	4227	10828	53.40
VOLTAS	EQ	22-Nov-2021	1235.20	1234.10	1241.35	1173.00	1185.30	1185.40	1193.98	758527	9056.67	37760	375775	49.54
VRLLOG	EQ	22-Nov-2021	455.70	458.50	469.65	423.55	435.00	429.40	449.85	248409	1117.47	21660	130508	52.54
VSSL	EQ	22-Nov-2021	254.15	254.15	259.50	245.35	247.50	248.20	252.71	141623	357.90	7401	66529	46.98
VSTIND	EQ	22-Nov-2021	3297.15	3313.65	3347.00	3230.00	3243.90	3242.70	3251.19	4220	137.20	1544	2702	64.03
VSTTILLERS	EQ	22-Nov-2021	3213.60	3222.00	3333.00	2925.55	2979.00	2963.95	3058.15	38170	1167.29	9585	15464	40.51
VTL	EQ	22-Nov-2021	1999.70	1981.00	1999.95	1855.00	1905.00	1887.30	1914.46	72482	1387.64	8414	38340	52.90
WABAG	EQ	22-Nov-2021	356.65	359.80	359.80	333.00	338.50	338.75	343.69	459262	1578.42	16403	174243	37.94
WABCOINDIA	EQ	22-Nov-2021	8006.15	7901.20	8000.00	7670.55	7850.00	7953.60	7851.49	28865	2266.33	2977	25170	87.20
WALCHANNAG	EQ	22-Nov-2021	47.60	48.10	48.15	45.20	46.00	45.90	46.62	247178	115.24	3072	135148	54.68
WALPAR	SM	22-Nov-2021	30.90	29.40	29.40	29.40	29.40	29.40	29.40	6000	1.76	3	6000	100.00
WANBURY	BE	22-Nov-2021	73.65	74.00	74.95	70.05	71.00	71.00	72.59	8720	6.33	92	-	-
WATERBASE	EQ	22-Nov-2021	106.70	108.35	108.35	103.95	104.90	104.85	105.64	57957	61.22	1650	36508	62.99
WEALTH	BE	22-Nov-2021	251.25	240.10	245.00	240.10	245.00	245.00	243.60	14	0.03	2	-	-
WEBELSOLAR	EQ	22-Nov-2021	72.80	73.80	73.80	68.10	70.25	69.75	70.45	314872	221.83	6834	174817	55.52
WEIZMANIND	EQ	22-Nov-2021	51.75	51.75	53.00	51.75	51.85	52.05	52.14	7556	3.94	216	4049	53.59
WELCORP	EQ	22-Nov-2021	154.85	154.50	155.30	143.40	148.65	148.20	148.06	4192854	6207.92	26458	1512887	36.08
WELENT	EQ	22-Nov-2021	98.70	99.00	99.45	93.90	95.25	96.70	96.29	172992	166.58	2908	95859	55.41
WELINV	EQ	22-Nov-2021	284.85	284.80	284.80	276.15	283.60	283.60	282.92	899	2.54	68	779	86.65
WELSPUNIND	EQ	22-Nov-2021	135.80	136.70	137.20	122.35	128.70	128.35	128.50	4061130	5218.61	44337	1590724	39.17
WENDT	EQ	22-Nov-2021	4701.00	4620.30	4727.65	4585.00	4724.90	4702.35	4691.23	2655	124.55	548	2212	83.31
WESTLIFE	EQ	22-Nov-2021	571.50	569.00	573.70	559.30	566.00	568.45	565.11	42838	242.08	3283	24738	57.75
WHEELS	EQ	22-Nov-2021	704.25	703.00	703.35	675.05	702.00	685.80	689.90	9199	63.46	1225	5180	56.31
WHIRLPOOL	EQ	22-Nov-2021	2280.90	2265.00	2282.85	2126.00	2163.00	2155.75	2184.95	161266	3523.59	13219	71858	44.56
WILLAMAGOR	BE	22-Nov-2021	31.55	30.30	31.60	30.00	30.00	30.00	30.14	22242	6.70	126	-	-
WINDLAS	EQ	22-Nov-2021	294.80	292.55	297.90	277.00	283.00	281.05	284.90	76222	217.15	5518	43932	57.64
WINDMACHIN	EQ	22-Nov-2021	27.45	27.00	28.00	26.50	27.20	27.30	26.94	31719	8.55	278	20779	65.51
WIPL	BE	22-Nov-2021	52.55	52.00	55.00	52.00	52.50	52.50	52.73	203	0.11	16	-	-
WIPRO	EQ	22-Nov-2021	651.45	658.00	660.45	638.00	645.80	644.05	650.78	5791217	37688.08	149258	2132153	36.82
WOCKPHARMA	EQ	22-Nov-2021	441.60	441.75	444.10	416.15	420.00	421.55	428.16	466084	1995.61	16480	166247	35.67
WONDERLA	EQ	22-Nov-2021	233.45	228.35	233.00	217.95	218.75	219.60	223.20	120585	269.15	8114	79897	66.26
WORTH	EQ	22-Nov-2021	89.40	90.00	92.70	88.05	92.70	91.35	90.12	22559	20.33	284	13291	58.92
WSTCSTPAPR	EQ	22-Nov-2021	269.60	272.95	272.95	256.25	258.00	258.35	265.11	180148	477.60	8320	96364	53.49
XCHANGING	EQ	22-Nov-2021	101.30	102.05	102.35	96.15	98.50	97.95	99.02	353577	350.12	5289	189276	53.53
XELPMOC	EQ	22-Nov-2021	400.65	403.10	410.95	380.65	390.00	386.15	386.35	25467	98.39	1653	15859	62.27
XPROINDIA	EQ	22-Nov-2021	734.85	730.55	736.90	698.15	698.15	698.15	705.52	37928	267.59	1881	27326	72.05
YAARII	EQ	22-Nov-2021	84.45	85.90	87.15	82.00	83.00	82.95	83.19	71691	59.64	1364	46808	65.29
YESBANK	EQ	22-Nov-2021	12.85	12.85	12.90	12.50	12.55	12.55	12.67	84612273	10716.55	121708	41946429	49.57
YUKEN	EQ	22-Nov-2021	625.95	640.00	640.90	587.00	590.00	595.05	604.01	6758	40.82	525	4806	71.12
ZEEL	EQ	22-Nov-2021	313.70	314.00	315.00	292.90	299.70	298.95	303.38	15365142	46614.80	115673	3814180	24.82
ZEEL	P2	22-Nov-2021	2.10	2.05	2.10	2.05	2.10	2.05	2.05	900579	18.48	1401	838434	93.10
ZEELEARN	EQ	22-Nov-2021	12.55	12.80	12.80	11.95	12.10	12.15	12.18	1076542	131.16	2244	794149	73.77
ZEEMEDIA	BE	22-Nov-2021	11.90	12.15	12.20	11.35	11.65	11.40	11.61	1096889	127.34	2243	-	-
ZENITHEXPO	EQ	22-Nov-2021	86.50	83.55	89.00	83.55	88.70	88.50	87.03	331	0.29	35	281	84.89
ZENITHSTL	BE	22-Nov-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	23000	0.28	8	-	-
ZENSARTECH	EQ	22-Nov-2021	449.00	451.70	453.80	431.25	446.00	444.85	442.24	2158430	9545.48	50863	843642	39.09
ZENTEC	EQ	22-Nov-2021	212.15	214.00	214.20	202.00	205.15	205.15	206.08	403227	830.98	9729	262474	65.09
ZODIAC	SM	22-Nov-2021	25.80	27.05	27.05	26.85	27.05	27.05	26.98	20000	5.40	5	16000	80.00
ZODIACLOTH	EQ	22-Nov-2021	114.40	114.00	119.90	104.95	106.95	106.70	109.91	90134	99.07	2322	49361	54.76
ZOMATO	EQ	22-Nov-2021	154.70	158.25	158.25	136.80	149.85	149.75	147.65	79417849	117262.36	365808	19142708	24.10
ZOTA	EQ	22-Nov-2021	385.30	385.30	385.30	358.00	361.85	360.25	367.28	55494	203.82	3620	32245	58.11
ZUARI	EQ	22-Nov-2021	108.15	105.25	109.55	102.75	103.00	103.55	105.60	46931	49.56	1132	31613	67.36
ZUARIGLOB	EQ	22-Nov-2021	139.85	142.90	144.00	133.00	136.50	135.35	136.05	82710	112.53	875	63495	76.77
ZYDUSWELL	EQ	22-Nov-2021	2018.80	2034.00	2034.10	1981.05	2010.00	2015.85	2009.04	14694	295.21	4116	8366	56.93