nse-sec-bhavdata-full-2021-10-26.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	26-Oct-2021	56.90	56.75	59.00	56.75	58.05	57.85	57.91	67288	38.97	1358	30831	45.82
21STCENMGM	EQ	26-Oct-2021	50.30	51.30	51.30	51.30	51.30	51.30	51.30	5576	2.86	18	5576	100.00
3IINFOLTD	BE	26-Oct-2021	32.55	34.15	34.15	34.15	34.15	34.15	34.15	21632	7.39	516	-	-
3MINDIA	EQ	26-Oct-2021	26146.90	25875.00	26350.00	25801.20	25928.50	26146.75	26020.29	2876	748.34	1752	1617	56.22
3PLAND	EQ	26-Oct-2021	12.95	12.95	13.35	12.55	13.20	12.90	12.83	4708	0.60	105	1672	35.51
585GS2030	GS	26-Oct-2021	98.63	98.51	102.00	98.51	102.00	102.00	98.54	101	0.10	2	100	99.01
5PAISA	EQ	26-Oct-2021	431.30	432.60	450.00	430.10	450.00	446.00	442.94	26127	115.73	1859	11637	44.54
63MOONS	EQ	26-Oct-2021	94.15	94.90	95.70	93.50	94.00	93.95	94.09	61711	58.06	1123	42598	69.03
667GS2050	GS	26-Oct-2021	97.01	98.00	98.00	97.01	97.87	97.87	97.46	9066	8.84	16	6694	73.84
676GS2061	GS	26-Oct-2021	97.50	98.00	98.00	96.75	96.90	96.86	97.28	5516	5.37	11	5516	100.00
A2ZINFRA	EQ	26-Oct-2021	4.30	4.35	4.70	4.25	4.70	4.70	4.53	1128374	51.16	747	637963	56.54
AAATECH	SM	26-Oct-2021	61.85	60.00	60.00	60.00	60.00	60.00	60.00	3000	1.80	1	3000	100.00
AAKASH	EQ	26-Oct-2021	186.85	187.10	190.30	186.25	186.30	189.05	188.91	3849	7.27	166	2184	56.74
AAREYDRUGS	EQ	26-Oct-2021	33.80	33.80	34.65	33.05	34.35	34.00	34.12	48969	16.71	492	19596	40.02
AARON	EQ	26-Oct-2021	101.15	103.00	103.35	99.25	100.00	100.95	101.52	5031	5.11	181	2707	53.81
AARTIDRUGS	EQ	26-Oct-2021	634.05	636.70	644.00	630.00	633.50	632.25	637.07	300312	1913.18	14971	101929	33.94
AARTIIND	EQ	26-Oct-2021	1000.65	1004.90	1018.95	1003.00	1014.55	1014.45	1012.49	456876	4625.84	22426	205924	45.07
AARTISURF	EQ	26-Oct-2021	1303.70	1301.00	1344.70	1281.75	1338.95	1333.95	1319.22	27458	362.23	8066	9830	35.80
AARVEEDEN	EQ	26-Oct-2021	26.35	26.35	26.95	25.25	26.75	26.20	25.98	56572	14.70	430	41978	74.20
AARVI	EQ	26-Oct-2021	58.80	61.30	61.30	58.30	59.80	59.75	59.29	4016	2.38	88	2702	67.28
AAVAS	EQ	26-Oct-2021	2791.90	2794.90	2835.00	2764.70	2801.00	2820.10	2808.86	40779	1145.42	12198	26353	64.62
ABAN	BE	26-Oct-2021	56.45	56.50	59.00	56.45	57.90	57.85	57.87	80461	46.57	926	-	-
ABB	EQ	26-Oct-2021	1850.20	1864.90	1868.85	1818.10	1847.00	1845.60	1845.76	206780	3816.67	8473	161109	77.91
ABBOTINDIA	EQ	26-Oct-2021	20049.80	20100.00	20286.15	20000.00	20141.25	20205.20	20177.02	29284	5908.64	11498	13232	45.19
ABCAPITAL	EQ	26-Oct-2021	97.45	97.95	101.60	97.95	100.90	100.30	100.11	2688911	2691.84	22401	1036575	38.55
ABFRL	EQ	26-Oct-2021	248.45	249.00	261.90	249.00	261.85	260.25	256.47	3299448	8462.24	30249	851000	25.79
ABMINTLLTD	EQ	26-Oct-2021	111.85	111.25	115.30	106.30	109.00	109.00	107.29	2876	3.09	137	1632	56.75
ABSLAMC	EQ	26-Oct-2021	651.25	660.00	665.00	637.80	638.70	639.20	646.49	545362	3525.71	35227	379721	69.63
ABSLBANETF	EQ	26-Oct-2021	411.23	415.00	415.00	406.83	410.06	410.05	409.28	40408	165.38	114	38258	94.68
ABSLNN50ET	EQ	26-Oct-2021	427.95	425.95	431.50	420.00	429.15	429.15	428.53	109	0.47	22	92	84.40
ACC	EQ	26-Oct-2021	2208.45	2215.00	2244.95	2210.00	2236.90	2236.30	2230.32	484377	10803.17	28446	157165	32.45
ACCELYA	EQ	26-Oct-2021	1271.45	1279.95	1380.00	1279.95	1371.00	1367.25	1345.14	67628	909.69	8435	31539	46.64
ACCURACY	EQ	26-Oct-2021	172.25	177.70	177.70	171.65	173.05	174.20	174.48	29319	51.16	837	13973	47.66
ACE	EQ	26-Oct-2021	227.70	232.20	247.00	230.50	246.60	244.70	239.18	816851	1953.73	24053	208033	25.47
ACEINTEG	SM	26-Oct-2021	22.70	23.50	23.50	23.40	23.40	23.40	23.45	9000	2.11	2	9000	100.00
ACRYSIL	EQ	26-Oct-2021	700.35	710.00	735.35	701.00	735.35	735.35	729.47	49786	363.18	2578	36151	72.61
ADANIENT	EQ	26-Oct-2021	1532.20	1532.00	1557.25	1520.90	1542.00	1543.85	1547.15	1661783	25710.34	31739	655362	39.44
ADANIGREEN	EQ	26-Oct-2021	1202.40	1188.00	1199.80	1172.00	1175.50	1179.95	1183.20	138432	1637.93	14675	88247	63.75
ADANIPORTS	EQ	26-Oct-2021	752.05	752.00	758.55	740.05	751.20	749.90	749.41	3093933	23186.11	48910	1055244	34.11
ADANIPOWER	BE	26-Oct-2021	111.20	107.50	116.40	105.65	112.40	112.20	111.01	4052277	4498.30	44001	-	-
ADANITRANS	BE	26-Oct-2021	1869.90	1864.00	1899.95	1800.00	1845.00	1854.85	1866.34	62879	1173.54	8420	-	-
ADFFOODS	EQ	26-Oct-2021	841.80	850.00	900.00	841.80	870.00	865.55	863.65	6180	53.37	1487	3020	48.87
ADL	BE	26-Oct-2021	47.95	48.45	48.45	45.80	47.50	47.50	47.01	2525	1.19	33	-	-
ADORWELD	EQ	26-Oct-2021	646.30	642.05	664.00	642.05	662.00	657.30	657.68	3788	24.91	580	2165	57.15
ADROITINFO	EQ	26-Oct-2021	12.25	12.50	12.50	11.65	11.65	11.65	11.72	11600	1.36	80	11583	99.85
ADSL	EQ	26-Oct-2021	84.10	84.95	86.00	82.30	85.25	84.25	84.45	224723	189.77	5435	120094	53.44
ADVANIHOTR	EQ	26-Oct-2021	75.00	75.20	76.45	74.45	74.45	75.10	75.57	13727	10.37	261	7630	55.58
ADVENZYMES	EQ	26-Oct-2021	378.50	379.50	383.40	375.10	380.50	380.65	380.16	108206	411.36	5704	57002	52.68
AEGISCHEM	EQ	26-Oct-2021	208.90	208.90	218.80	207.90	216.70	217.00	214.76	843555	1811.58	18103	545611	64.68
AFFLE	EQ	26-Oct-2021	1042.80	1050.00	1089.00	1050.00	1076.00	1071.40	1072.93	169864	1822.51	19233	87451	51.48
AGARIND	EQ	26-Oct-2021	332.30	335.00	337.65	329.60	330.45	331.20	332.83	14782	49.20	633	9586	64.85
AGCNET	BE	26-Oct-2021	975.05	999.00	1005.00	936.00	1000.00	1003.05	991.24	1186	11.76	103	-	-
AGRITECH	BE	26-Oct-2021	69.00	67.15	69.00	67.00	68.50	68.50	68.14	18164	12.38	81	-	-
AGROPHOS	EQ	26-Oct-2021	15.75	15.75	16.40	15.45	15.90	16.00	16.01	35505	5.68	316	20302	57.18
AHLADA	EQ	26-Oct-2021	150.20	154.90	154.90	148.00	150.00	151.10	150.93	7805	11.78	251	4924	63.09
AHLEAST	EQ	26-Oct-2021	185.95	185.50	187.90	185.50	186.25	186.40	186.21	1785	3.32	69	1203	67.39
AHLUCONT	EQ	26-Oct-2021	360.00	358.00	367.75	358.00	363.10	361.85	364.21	12454	45.36	966	5965	47.90
AHLWEST	BZ	26-Oct-2021	270.15	283.25	283.25	262.05	270.00	270.00	270.39	619	1.67	28	-	-
AIAENG	EQ	26-Oct-2021	1911.90	1930.25	1930.25	1902.30	1905.00	1906.85	1912.63	19553	373.98	3413	12716	65.03
AIRAN	EQ	26-Oct-2021	20.40	19.95	20.75	19.95	20.60	20.60	20.50	27458	5.63	292	22493	81.92
AIROLAM	EQ	26-Oct-2021	65.50	65.40	69.00	63.60	68.75	68.60	67.09	15135	10.15	265	10848	71.67
AISL	SM	26-Oct-2021	57.50	60.00	60.00	53.45	55.80	55.80	55.98	10800	6.05	9	8400	77.78
AJANTPHARM	EQ	26-Oct-2021	2164.75	2171.05	2173.95	2101.20	2107.15	2117.85	2123.62	34334	729.13	6101	12158	35.41
AJMERA	EQ	26-Oct-2021	304.65	306.30	319.85	300.30	319.85	319.85	312.36	23069	72.06	483	17976	77.92
AJOONI	EQ	26-Oct-2021	64.00	63.05	65.70	63.05	64.45	64.15	64.20	50317	32.30	516	41184	81.85
AJRINFRA	EQ	26-Oct-2021	1.40	1.40	1.45	1.35	1.45	1.40	1.40	1943073	27.20	675	1227477	63.17
AKASH	EQ	26-Oct-2021	225.85	235.90	244.70	225.45	237.95	238.35	233.61	78181	182.64	816	57635	73.72
AKG	EQ	26-Oct-2021	41.50	41.60	42.40	40.25	41.25	41.25	41.53	92069	38.23	441	57311	62.25
AKSHARCHEM	EQ	26-Oct-2021	473.85	471.00	506.05	471.00	505.60	503.80	496.62	54004	268.19	4879	17255	31.95
AKSHOPTFBR	EQ	26-Oct-2021	8.35	8.35	8.65	8.20	8.60	8.50	8.41	305026	25.65	739	235754	77.29
AKZOINDIA	EQ	26-Oct-2021	2107.70	2159.00	2159.00	2085.00	2095.00	2093.60	2096.75	13201	276.79	3634	7521	56.97
ALANKIT	EQ	26-Oct-2021	17.30	17.30	18.10	17.15	17.60	17.85	17.53	2207045	386.84	2494	686096	31.09
ALBERTDAVD	EQ	26-Oct-2021	566.35	562.00	580.20	562.00	573.00	569.75	572.68	8646	49.51	914	5737	66.35
ALEMBICLTD	EQ	26-Oct-2021	104.70	104.70	106.80	103.00	106.15	105.60	105.18	207075	217.81	7781	62269	30.07
ALICON	EQ	26-Oct-2021	794.90	800.05	833.00	780.40	833.00	825.60	815.56	52762	430.31	4340	28950	54.87
ALKALI	EQ	26-Oct-2021	86.60	87.80	89.75	86.80	88.00	87.70	88.26	23611	20.84	698	11079	46.92
ALKEM	EQ	26-Oct-2021	3707.75	3711.10	3724.80	3670.20	3684.60	3695.85	3697.25	84404	3120.63	14850	51677	61.23
ALKYLAMINE	EQ	26-Oct-2021	3551.40	3551.40	3800.00	3551.40	3795.00	3781.50	3741.60	62591	2341.91	16682	24445	39.06
ALLCARGO	EQ	26-Oct-2021	270.65	269.95	275.55	267.30	274.65	273.95	273.19	328704	897.99	7306	139380	42.40
ALLSEC	EQ	26-Oct-2021	480.60	460.50	482.55	460.50	466.55	468.05	473.15	23172	109.64	1861	11087	47.85
ALMONDZ	EQ	26-Oct-2021	140.35	134.20	137.95	133.35	133.35	133.35	133.69	52311	69.94	537	42044	80.37
ALOKINDS	EQ	26-Oct-2021	22.75	22.80	23.20	22.80	22.95	22.85	22.92	5123180	1174.12	9305	2253175	43.98
ALPA	EQ	26-Oct-2021	49.75	49.50	52.00	49.50	51.45	50.85	51.07	30641	15.65	581	19582	63.91
ALPHAGEO	EQ	26-Oct-2021	409.85	414.25	434.75	413.65	423.60	422.40	423.50	45979	194.72	3512	18938	41.19
ALPSINDUS	BE	26-Oct-2021	3.60	3.75	3.75	3.60	3.75	3.75	3.70	59879	2.22	125	-	-
AMARAJABAT	EQ	26-Oct-2021	690.70	697.35	702.35	692.60	700.00	699.85	698.83	732385	5118.12	19093	240093	32.78
AMBANIORG	SM	26-Oct-2021	105.00	101.00	101.00	100.70	100.70	100.70	100.80	6000	6.05	3	4000	66.67
AMBER	EQ	26-Oct-2021	3222.50	3222.50	3461.85	3215.80	3461.85	3440.00	3408.40	77933	2656.27	17777	28294	36.31
AMBICAAGAR	EQ	26-Oct-2021	18.45	18.15	19.30	18.15	18.85	18.70	18.97	18468	3.50	130	12113	65.59
AMBIKCO	EQ	26-Oct-2021	1988.30	1998.90	2080.00	1974.95	2047.75	2044.90	2039.97	50953	1039.42	8495	20708	40.64
AMBUJACEM	EQ	26-Oct-2021	375.90	377.70	381.30	373.25	380.40	380.35	377.35	3427318	12932.88	40674	1678077	48.96
AMDIND	EQ	26-Oct-2021	37.10	35.30	37.85	35.25	35.80	35.35	35.86	204942	73.50	907	109616	53.49
AMIORG	EQ	26-Oct-2021	1012.00	1023.00	1134.40	1002.00	1114.00	1105.95	1059.20	777936	8239.86	42153	232095	29.83
AMJLAND	EQ	26-Oct-2021	33.90	34.40	34.65	33.60	34.05	34.05	34.02	19245	6.55	286	12354	64.19
AMRUTANJAN	EQ	26-Oct-2021	916.60	913.00	925.00	903.05	920.10	919.90	916.96	63417	581.51	7033	32268	50.88
ANANTRAJ	BE	26-Oct-2021	64.95	66.00	66.00	62.50	65.25	65.45	64.97	273081	177.42	812	-	-
ANDHRACEMT	EQ	26-Oct-2021	17.00	17.85	17.85	17.85	17.85	17.85	17.85	331773	59.22	538	331773	100.00
ANDHRAPAP	EQ	26-Oct-2021	233.15	230.55	234.45	227.00	230.85	230.35	230.23	18175	41.84	918	12044	66.27
ANDHRSUGAR	EQ	26-Oct-2021	647.25	645.30	659.90	645.30	652.00	654.25	654.33	56468	369.49	3043	26438	46.82
ANDREWYU	EQ	26-Oct-2021	24.25	24.50	25.90	24.35	24.80	24.85	24.85	137871	34.26	1386	70123	50.86
ANGELBRKG	EQ	26-Oct-2021	1248.60	1265.00	1310.10	1255.15	1298.00	1292.65	1276.32	395137	5043.22	24522	182615	46.22
ANIKINDS	EQ	26-Oct-2021	20.10	20.50	20.80	19.70	20.25	20.25	20.35	7131	1.45	149	5305	74.39
ANKITMETAL	EQ	26-Oct-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	72121	2.81	65	72121	100.00
ANMOL	EQ	26-Oct-2021	150.20	149.00	153.80	144.00	147.00	146.65	148.54	110205	163.70	4672	72714	65.98
ANSALAPI	EQ	26-Oct-2021	11.75	11.80	13.60	11.30	12.90	12.95	12.70	1297585	164.77	3070	859609	66.25
ANSALHSG	EQ	26-Oct-2021	6.05	6.20	6.60	6.05	6.45	6.50	6.38	260962	16.66	421	180040	68.99
ANTGRAPHIC	BE	26-Oct-2021	0.70	0.65	0.75	0.65	0.70	0.75	0.69	54254	0.37	31	-	-
ANUP	EQ	26-Oct-2021	929.95	930.00	974.00	923.25	960.00	954.40	950.23	17179	163.24	2315	9083	52.87
ANURAS	EQ	26-Oct-2021	805.05	808.00	825.00	794.10	810.85	813.25	812.76	94213	765.72	6646	30148	32.00
APARINDS	EQ	26-Oct-2021	668.90	673.00	691.15	668.00	687.00	687.95	683.42	53222	363.73	4784	15793	29.67
APCL	EQ	26-Oct-2021	371.15	370.00	382.55	366.00	382.50	379.90	376.26	21036	79.15	1080	13676	65.01
APCOTEXIND	EQ	26-Oct-2021	364.80	366.65	405.00	365.00	404.00	399.50	386.69	159206	615.63	8837	53171	33.40
APEX	EQ	26-Oct-2021	270.85	271.00	277.25	269.00	270.50	270.75	271.60	130109	353.37	8415	52474	40.33
APLAPOLLO	EQ	26-Oct-2021	760.55	761.90	823.80	761.20	811.00	807.50	781.63	1042136	8145.62	41204	759961	72.92
APLLTD	EQ	26-Oct-2021	761.55	761.70	767.20	741.00	756.00	756.95	753.10	236099	1778.06	10237	75710	32.07
APOLLO	EQ	26-Oct-2021	115.55	115.55	117.80	114.95	116.85	116.90	116.25	63241	73.52	2194	27323	43.20
APOLLOHOSP	EQ	26-Oct-2021	4164.00	4164.00	4308.50	4135.55	4259.35	4267.95	4249.29	790450	33588.48	65895	298439	37.76
APOLLOPIPE	EQ	26-Oct-2021	1668.10	1702.00	1795.00	1702.00	1748.00	1748.10	1747.11	118805	2075.66	9422	79254	66.71
APOLLOTYRE	EQ	26-Oct-2021	219.90	219.40	221.40	215.75	219.40	219.05	218.31	3281444	7163.77	30704	1036465	31.59
APOLSINHOT	EQ	26-Oct-2021	793.60	805.00	818.65	786.65	793.00	796.25	802.55	1777	14.26	160	1318	74.17
APTECHT	EQ	26-Oct-2021	304.45	307.45	347.90	305.40	347.00	343.55	333.67	2275666	7593.23	66392	613037	26.94
APTUS	EQ	26-Oct-2021	311.55	315.00	324.70	307.35	322.45	322.20	318.15	756645	2407.28	12902	524433	69.31
ARCHIDPLY	EQ	26-Oct-2021	31.05	31.10	32.00	31.00	31.45	31.80	31.60	11643	3.68	193	9167	78.73
ARCHIES	EQ	26-Oct-2021	17.10	16.95	17.60	16.80	17.25	17.25	17.19	17657	3.04	180	12164	68.89
ARENTERP	EQ	26-Oct-2021	26.10	27.50	27.50	26.20	26.60	26.60	26.97	3691	1.00	112	2365	64.07
ARIES	EQ	26-Oct-2021	137.40	138.10	143.50	136.85	139.30	139.80	140.01	40754	57.06	1272	12746	31.28
ARIHANT	EQ	26-Oct-2021	53.40	58.70	58.70	58.70	58.70	58.70	58.70	23961	14.07	131	23946	99.94
ARIHANTCAP	EQ	26-Oct-2021	138.50	138.00	140.90	137.00	138.75	138.75	138.85	21749	30.20	601	13604	62.55
ARIHANTSUP	EQ	26-Oct-2021	165.90	169.00	175.00	165.25	175.00	174.20	171.43	248530	426.06	3363	130930	52.68
ARMANFIN	EQ	26-Oct-2021	944.75	954.70	979.80	945.10	964.50	962.55	958.38	25563	244.99	5528	5799	22.69
AROGRANITE	EQ	26-Oct-2021	63.30	64.00	65.80	63.85	65.75	65.45	65.10	31955	20.80	661	18957	59.32
ARROWGREEN	EQ	26-Oct-2021	104.65	106.80	115.10	106.70	111.25	113.90	113.11	27000	30.54	659	11970	44.33
ARSHIYA	EQ	26-Oct-2021	29.10	29.50	30.55	27.75	30.00	30.35	29.12	298871	87.03	1370	202545	67.77
ARSSINFRA	EQ	26-Oct-2021	26.90	27.80	27.80	26.15	26.70	27.00	26.51	453585	120.26	467	440574	97.13
ARTEMISMED	EQ	26-Oct-2021	33.45	33.00	34.20	33.00	33.90	34.00	33.70	33605	11.32	316	23003	68.45
ARTNIRMAN	EQ	26-Oct-2021	37.80	39.65	39.65	39.65	39.65	39.65	39.65	10119	4.01	35	10118	99.99
ARVEE	EQ	26-Oct-2021	82.00	79.00	83.90	78.00	78.00	78.50	80.08	3656	2.93	51	3100	84.79
ARVIND	EQ	26-Oct-2021	124.70	125.90	138.10	125.90	136.60	136.60	134.12	5929476	7952.58	43915	1979825	33.39
ARVINDFASN	EQ	26-Oct-2021	303.70	307.40	318.45	304.70	314.60	315.55	312.19	159525	498.02	4879	59998	37.61
ARVSMART	BE	26-Oct-2021	189.55	185.00	193.30	185.00	193.00	191.40	190.48	19321	36.80	287	-	-
ASAHIINDIA	EQ	26-Oct-2021	352.50	354.00	359.00	350.25	355.00	352.70	354.68	38532	136.67	4703	15815	41.04
ASAHISONG	EQ	26-Oct-2021	321.50	328.95	333.95	316.90	325.00	325.85	324.96	29506	95.88	1852	10389	35.21
ASAL	EQ	26-Oct-2021	75.90	79.50	79.65	75.90	79.65	79.65	79.43	14757	11.72	276	11291	76.51
ASALCBR	EQ	26-Oct-2021	533.95	531.10	555.00	531.10	546.00	547.05	547.26	66137	361.94	4687	31849	48.16
ASHAPURMIN	EQ	26-Oct-2021	109.25	109.25	114.50	109.00	111.90	111.80	112.21	54611	61.28	1032	34646	63.44
ASHIANA	EQ	26-Oct-2021	175.15	175.75	181.00	175.55	179.90	179.50	179.34	148070	265.55	3682	119794	80.90
ASHIMASYN	EQ	26-Oct-2021	17.75	18.40	18.40	17.55	18.00	17.95	17.95	75302	13.51	205	66900	88.84
ASHOKA	EQ	26-Oct-2021	105.90	106.00	110.85	106.00	110.50	109.95	108.40	1110770	1204.07	10471	426893	38.43
ASHOKLEY	EQ	26-Oct-2021	137.40	137.50	143.95	136.90	143.25	143.35	140.86	12517839	17632.44	66602	3702480	29.58
ASIANHOTNR	EQ	26-Oct-2021	80.40	80.00	87.15	80.00	85.85	85.35	84.62	23639	20.00	572	10593	44.81
ASIANPAINT	EQ	26-Oct-2021	2918.05	2918.05	3024.00	2898.00	3006.00	2969.80	2930.77	1988263	58271.39	162734	1305922	65.68
ASIANTILES	EQ	26-Oct-2021	133.70	134.75	136.90	134.05	136.90	136.25	135.56	314545	426.40	6316	168480	53.56
ASLIND	SM	26-Oct-2021	22.65	23.75	23.75	23.75	23.75	23.75	23.75	16000	3.80	4	12000	75.00
ASPINWALL	EQ	26-Oct-2021	170.15	167.10	184.95	167.10	168.80	169.40	173.58	6505	11.29	288	3489	53.64
ASTEC	EQ	26-Oct-2021	1195.05	1199.00	1230.00	1172.00	1230.00	1221.45	1212.21	8331	100.99	1487	3895	46.75
ASTERDM	EQ	26-Oct-2021	185.15	185.15	190.00	183.35	187.40	187.35	186.12	579652	1078.87	21370	247450	42.69
ASTRAL	EQ	26-Oct-2021	2137.45	2153.85	2177.50	2097.55	2155.00	2128.50	2127.15	255152	5427.45	28301	118206	46.33
ASTRAMICRO	EQ	26-Oct-2021	193.70	197.95	207.90	197.15	206.00	206.85	203.74	1026523	2091.44	11655	523207	50.97
ASTRAZEN	EQ	26-Oct-2021	3001.90	3005.00	3039.90	3000.65	3009.00	3013.15	3015.25	11130	335.60	2366	4372	39.28
ASTRON	EQ	26-Oct-2021	51.45	51.55	53.20	51.50	52.90	52.30	52.34	58779	30.77	1229	30173	51.33
ATALREAL	SM	26-Oct-2021	171.30	165.00	169.90	164.00	164.00	167.30	166.97	78400	130.90	43	16000	20.41
ATFL	EQ	26-Oct-2021	1003.00	1003.00	1025.00	992.05	1022.00	1015.50	1005.12	10318	103.71	1515	5882	57.01
ATGL	BE	26-Oct-2021	1455.15	1436.30	1470.00	1411.20	1431.00	1434.05	1458.56	593252	8652.92	7419	-	-
ATLANTA	EQ	26-Oct-2021	13.00	13.05	13.30	12.70	12.95	12.95	12.93	33684	4.36	186	26197	77.77
ATUL	EQ	26-Oct-2021	9141.85	9082.00	9737.70	9082.00	9676.00	9674.90	9536.37	19664	1875.23	6270	9154	46.55
ATULAUTO	EQ	26-Oct-2021	221.10	220.00	242.45	220.00	239.15	238.05	232.65	190713	443.70	4726	94921	49.77
AUBANK	EQ	26-Oct-2021	1202.45	1207.85	1268.45	1207.85	1261.20	1260.95	1249.87	2264912	28308.35	109011	615632	27.18
AURDIS	SM	26-Oct-2021	78.70	81.95	81.95	74.80	74.80	74.80	78.41	8000	6.27	4	6000	75.00
AURIONPRO	EQ	26-Oct-2021	208.95	219.35	219.35	212.10	219.35	219.35	219.04	106209	232.64	872	85426	80.43
AUROPHARMA	EQ	26-Oct-2021	685.35	686.00	705.50	683.40	704.95	703.50	694.02	1717288	11918.36	66213	716247	41.71
AURUM	EQ	26-Oct-2021	83.85	83.85	86.45	83.85	85.00	85.30	84.93	76620	65.07	2364	51382	67.06
AUSOMENT	EQ	26-Oct-2021	61.90	63.15	63.25	61.70	62.85	62.35	62.39	1653	1.03	50	578	34.97
AUTOAXLES	EQ	26-Oct-2021	1264.50	1270.85	1320.00	1262.00	1314.90	1308.60	1304.47	10549	137.61	2240	5750	54.51
AUTOIND	EQ	26-Oct-2021	54.10	54.75	56.80	53.85	56.80	56.55	55.47	18806	10.43	438	11411	60.68
AVADHSUGAR	EQ	26-Oct-2021	410.15	411.35	429.95	411.35	424.80	426.00	422.13	125509	529.81	6777	28086	22.38
AVANTIFEED	EQ	26-Oct-2021	543.45	543.00	555.00	543.00	554.50	551.55	550.01	89936	494.66	6109	41731	46.40
AVTNPL	EQ	26-Oct-2021	83.15	82.40	85.80	82.40	84.50	84.80	84.70	129521	109.70	5267	48708	37.61
AWHCL	EQ	26-Oct-2021	304.25	307.00	315.30	305.00	308.80	307.15	309.01	244670	756.06	5846	65840	26.91
AXISBANK	EQ	26-Oct-2021	845.10	848.40	851.65	823.50	844.65	841.90	837.13	16771909	140402.03	269509	7547160	45.00
AXISBNKETF	EQ	26-Oct-2021	412.53	415.90	441.40	375.40	414.50	412.27	410.57	1539	6.32	79	576	37.43
AXISBPSETF	EQ	26-Oct-2021	10.37	10.38	10.38	10.35	10.37	10.36	10.37	15662	1.62	154	15277	97.54
AXISCADES	EQ	26-Oct-2021	81.60	81.80	85.40	80.30	81.30	81.65	82.35	89148	73.42	840	52345	58.72
AXISCETF	EQ	26-Oct-2021	68.15	68.10	71.96	68.00	71.05	71.05	70.25	5919	4.16	89	5666	95.73
AXISGOLD	EQ	26-Oct-2021	41.44	41.78	41.79	41.41	41.57	41.54	41.60	136895	56.95	4800	103833	75.85
AXISHCETF	EQ	26-Oct-2021	86.27	86.16	87.49	85.45	87.09	86.91	86.08	4851	4.18	125	2626	54.13
AXISNIFTY	EQ	26-Oct-2021	190.54	193.00	193.00	190.50	191.09	191.12	191.12	4702	8.99	148	3984	84.73
AXISTECETF	EQ	26-Oct-2021	353.34	353.34	360.99	353.00	356.00	355.55	355.94	1483	5.28	138	801	54.01
AYMSYNTEX	EQ	26-Oct-2021	103.35	103.25	107.00	103.25	107.00	106.85	104.90	21149	22.19	622	15416	72.89
BAFNAPH	EQ	26-Oct-2021	128.60	130.90	130.90	126.85	127.05	127.85	128.01	2087	2.67	125	1557	74.60
BAGFILMS	BE	26-Oct-2021	2.90	2.95	3.00	2.90	2.95	2.90	2.93	93113	2.73	155	-	-
BAJAJ-AUTO	EQ	26-Oct-2021	3763.75	3779.85	3811.80	3762.25	3792.50	3791.75	3786.41	170050	6438.78	20044	55325	32.53
BAJAJCON	EQ	26-Oct-2021	229.05	231.25	237.50	229.55	235.15	235.45	234.10	359835	842.39	11090	165730	46.06
BAJAJELEC	EQ	26-Oct-2021	1155.75	1155.00	1165.00	1140.20	1152.85	1147.75	1151.70	59517	685.46	9904	23396	39.31
BAJAJFINSV	EQ	26-Oct-2021	18087.15	18200.00	18450.00	17975.05	18400.00	18353.35	18221.02	296749	54070.69	53475	85988	28.98
BAJAJHIND	EQ	26-Oct-2021	13.50	13.50	14.15	13.40	14.15	14.15	13.93	4172178	581.21	5261	2285474	54.78
BAJAJHLDNG	EQ	26-Oct-2021	4735.45	4735.55	4778.00	4703.10	4724.75	4725.50	4740.15	10372	491.65	3461	3696	35.63
BAJFINANCE	EQ	26-Oct-2021	7646.65	7695.00	7894.95	7651.10	7880.00	7855.65	7791.46	1660575	129383.07	130085	718129	43.25
BALAJITELE	EQ	26-Oct-2021	62.95	62.95	63.90	61.90	63.00	62.70	62.86	176452	110.92	2651	69843	39.58
BALAMINES	EQ	26-Oct-2021	3824.50	3838.00	4048.80	3825.00	3995.00	3965.80	3941.29	118649	4676.30	21086	48018	40.47
BALAXI	EQ	26-Oct-2021	549.65	545.00	598.00	544.75	590.05	573.40	561.59	1026	5.76	199	606	59.06
BALKRISHNA	EQ	26-Oct-2021	23.05	23.05	24.20	22.50	23.60	23.20	22.97	6822	1.57	113	5274	77.31
BALKRISIND	EQ	26-Oct-2021	2414.35	2423.90	2504.90	2380.50	2487.40	2492.20	2459.56	550532	13540.65	22398	282235	51.27
BALLARPUR	BZ	26-Oct-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.13	1239243	14.00	456	-	-
BALMLAWRIE	EQ	26-Oct-2021	128.85	129.00	130.40	128.25	129.10	129.10	129.28	313012	404.66	6768	118229	37.77
BALPHARMA	EQ	26-Oct-2021	96.15	97.35	98.90	95.50	96.15	95.80	96.44	34049	32.84	1412	22830	67.05
BALRAMCHIN	EQ	26-Oct-2021	300.80	303.90	334.90	303.10	334.50	332.15	323.31	2617730	8463.38	42119	957006	36.56
BANARBEADS	EQ	26-Oct-2021	79.30	80.20	84.40	78.80	80.40	80.35	82.52	142815	117.85	3262	69706	48.81
BANARISUG	EQ	26-Oct-2021	2184.50	2151.75	2272.90	2151.00	2250.00	2234.90	2217.13	2481	55.01	241	1237	49.86
BANCOINDIA	EQ	26-Oct-2021	182.45	181.15	187.00	181.15	186.60	186.50	185.77	59651	110.81	2426	32166	53.92
BANDHANBNK	EQ	26-Oct-2021	310.80	313.00	315.80	299.20	305.80	305.40	307.04	11208268	34413.51	112676	4614251	41.17
BANG	EQ	26-Oct-2021	33.45	34.00	34.95	33.45	34.95	34.25	34.03	4061	1.38	76	2720	66.98
BANKA	EQ	26-Oct-2021	75.50	75.50	77.45	74.05	74.45	75.05	75.35	4574	3.45	100	3951	86.38
BANKBARODA	EQ	26-Oct-2021	96.50	96.90	103.40	96.50	100.20	99.90	100.81	148211296	149413.85	341800	35001633	23.62
BANKBEES	EQ	26-Oct-2021	414.63	415.00	417.80	410.82	414.95	413.72	413.96	588315	2435.42	6731	327748	55.71
BANKINDIA	EQ	26-Oct-2021	61.10	61.35	63.25	61.05	62.00	61.85	62.35	13826130	8621.20	34830	3803649	27.51
BANSWRAS	EQ	26-Oct-2021	177.45	184.00	188.80	178.20	188.20	185.70	184.73	13450	24.85	441	9106	67.70
BARBEQUE	EQ	26-Oct-2021	1220.95	1212.00	1275.00	1202.10	1257.65	1261.10	1247.71	35889	447.79	4321	17610	49.07
BARTRONICS	BZ	26-Oct-2021	3.45	3.60	3.60	3.40	3.55	3.50	3.49	8975	0.31	34	-	-
BASF	EQ	26-Oct-2021	3200.95	3240.00	3328.90	3222.35	3298.00	3304.05	3277.77	21890	717.50	6528	8570	39.15
BASML	EQ	26-Oct-2021	58.65	59.50	61.55	58.50	61.20	61.40	60.27	58590	35.31	904	43936	74.99
BATAINDIA	EQ	26-Oct-2021	1956.90	1957.00	2004.80	1957.00	1995.00	1989.50	1982.49	274514	5442.20	17578	50215	18.29
BAYERCROP	EQ	26-Oct-2021	4975.60	5000.00	5115.00	4976.15	5000.00	4997.20	5013.15	30151	1511.51	5195	21158	70.17
BBL	EQ	26-Oct-2021	1345.35	1335.00	1364.35	1335.00	1352.75	1350.00	1351.55	4722	63.82	1056	3127	66.22
BBTC	EQ	26-Oct-2021	1087.35	1097.00	1104.00	1091.00	1096.15	1094.80	1096.96	25044	274.72	2910	12017	47.98
BCG	EQ	26-Oct-2021	66.10	63.90	69.40	63.10	69.40	69.40	68.10	5671972	3862.59	7510	2048152	36.11
BCLIND	EQ	26-Oct-2021	231.90	233.00	236.00	231.05	235.55	234.90	233.97	38148	89.26	4304	14999	39.32
BCONCEPTS	SM	26-Oct-2021	42.05	40.00	40.00	40.00	40.00	40.00	40.00	9000	3.60	3	0	0.00
BCP	EQ	26-Oct-2021	3.85	3.90	4.00	3.80	4.00	3.95	3.91	259180	10.14	259	218119	84.16
BDL	EQ	26-Oct-2021	429.05	425.50	435.00	418.20	420.50	420.70	425.38	171582	729.87	8182	55753	32.49
BEARDSELL	EQ	26-Oct-2021	14.95	15.05	15.30	14.75	15.10	15.10	15.12	10037	1.52	85	8473	84.42
BECTORFOOD	EQ	26-Oct-2021	400.25	404.35	407.90	400.55	406.90	404.30	404.69	95123	384.95	5431	40941	43.04
BEDMUTHA	EQ	26-Oct-2021	46.85	47.00	49.15	46.85	49.15	48.95	48.16	37727	18.17	415	24846	65.86
BEL	EQ	26-Oct-2021	201.30	201.30	207.25	201.10	206.50	206.20	204.07	3168382	6465.63	24660	1013815	32.00
BEML	EQ	26-Oct-2021	1539.05	1535.00	1658.00	1526.75	1598.15	1603.35	1618.88	504017	8159.42	40873	155248	30.80
BEPL	EQ	26-Oct-2021	179.35	180.20	185.35	178.20	180.95	181.40	181.94	630263	1146.68	11187	284614	45.16
BERGEPAINT	EQ	26-Oct-2021	717.75	717.75	743.00	717.75	739.00	733.30	726.07	686132	4981.80	32332	327768	47.77
BESTAGRO	EQ	26-Oct-2021	1181.40	1181.40	1299.00	1075.10	1197.00	1175.40	1226.02	174571	2140.27	11984	56376	32.29
BETA	SM	26-Oct-2021	522.25	579.95	583.95	535.00	560.00	566.45	561.97	14000	78.68	35	8800	62.86
BEWLTD	SM	26-Oct-2021	325.65	309.40	340.00	309.40	325.00	325.00	322.86	62000	200.17	29	46000	74.19
BFINVEST	EQ	26-Oct-2021	321.70	323.15	339.80	321.60	335.00	335.40	332.94	36518	121.58	3272	11771	32.23
BFUTILITIE	EQ	26-Oct-2021	411.30	413.10	424.95	413.10	420.05	419.40	418.40	173818	727.26	6738	47618	27.40
BGRENERGY	EQ	26-Oct-2021	63.70	63.40	66.85	63.30	66.50	65.90	65.32	329248	215.07	5888	75206	22.84
BHAGCHEM	EQ	26-Oct-2021	814.10	775.00	855.00	774.60	826.00	820.65	824.95	3415	28.17	510	2162	63.31
BHAGERIA	EQ	26-Oct-2021	268.50	269.50	281.45	268.55	280.60	279.55	277.24	53127	147.29	2437	26742	50.34
BHAGYANGR	EQ	26-Oct-2021	46.80	48.75	50.75	46.70	49.50	49.50	48.58	44915	21.82	473	19114	42.56
BHAGYAPROP	EQ	26-Oct-2021	32.55	32.00	32.30	31.00	31.30	31.35	31.65	38612	12.22	1019	9872	25.57
BHANDARI	EQ	26-Oct-2021	3.45	3.40	3.60	3.40	3.50	3.45	3.47	347853	12.08	617	151385	43.52
BHARATFORG	EQ	26-Oct-2021	760.65	759.80	788.00	758.05	787.95	785.90	774.99	1298265	10061.49	41085	468686	36.10
BHARATGEAR	EQ	26-Oct-2021	169.95	166.80	173.50	166.25	172.50	171.90	169.96	28750	48.86	1320	18724	65.13
BHARATRAS	EQ	26-Oct-2021	10217.00	10217.00	10520.00	10116.75	10453.00	10385.40	10318.74	4722	487.25	2390	2423	51.31
BHARATWIRE	EQ	26-Oct-2021	58.05	58.05	59.10	56.60	58.35	58.35	58.20	11824	6.88	193	8080	68.34
BHARTIARTL	EQ	26-Oct-2021	691.10	695.00	709.85	689.00	695.00	696.20	697.66	10953878	76420.33	131088	4380098	39.99
BHEL	EQ	26-Oct-2021	68.70	68.90	72.10	68.65	71.55	71.65	70.95	61931483	43938.07	103291	10399351	16.79
BIGBLOC	EQ	26-Oct-2021	141.50	148.00	150.25	142.05	145.00	144.35	144.68	40789	59.01	1156	20178	49.47
BIL	EQ	26-Oct-2021	206.65	220.00	220.00	207.00	216.00	211.65	215.21	2457	5.29	109	2037	82.91
BINDALAGRO	EQ	26-Oct-2021	20.50	20.50	21.30	20.50	21.00	21.00	20.97	84455	17.71	1064	45839	54.28
BIOCON	EQ	26-Oct-2021	321.30	323.00	334.70	320.10	334.70	333.55	329.86	3113691	10270.94	46268	1147449	36.85
BIOFILCHEM	EQ	26-Oct-2021	61.15	61.30	67.25	61.30	65.95	65.05	63.25	30060	19.01	596	18579	61.81
BIRET	RR	26-Oct-2021	277.92	279.70	286.80	278.10	286.79	285.77	282.43	594667	1679.51	3420	568314	95.57
BIRLACABLE	EQ	26-Oct-2021	84.95	84.00	84.00	81.10	83.00	82.80	82.59	70859	58.52	1209	56254	79.39
BIRLACORPN	EQ	26-Oct-2021	1327.85	1316.00	1372.00	1316.00	1362.00	1366.55	1355.04	52259	708.13	9023	19897	38.07
BIRLAMONEY	EQ	26-Oct-2021	62.40	62.40	64.00	62.40	63.20	63.15	63.08	58103	36.65	1074	34713	59.74
BIRLATYRE	EQ	26-Oct-2021	24.75	25.10	25.40	24.65	25.30	25.20	25.11	246205	61.81	1966	165501	67.22
BKMINDST	BZ	26-Oct-2021	1.35	1.30	1.35	1.30	1.35	1.30	1.32	44880	0.59	104	-	-
BLBLIMITED	EQ	26-Oct-2021	10.60	10.60	10.90	10.20	10.60	10.60	10.67	38584	4.12	313	21267	55.12
BLISSGVS	EQ	26-Oct-2021	104.15	103.50	107.25	102.80	104.30	103.90	104.75	237492	248.78	4086	109721	46.20
BLKASHYAP	EQ	26-Oct-2021	25.90	25.65	27.00	25.65	26.90	26.85	26.50	120589	31.96	587	84652	70.20
BLS	BE	26-Oct-2021	215.65	214.00	219.90	205.80	218.00	214.70	210.59	131593	277.13	1822	-	-
BLUECOAST	BE	26-Oct-2021	5.65	5.90	5.90	5.90	5.90	5.90	5.90	1000	0.06	1	-	-
BLUEDART	EQ	26-Oct-2021	6122.45	6153.10	6281.55	6129.50	6265.00	6236.30	6217.95	13092	814.05	2798	7306	55.81
BLUESTARCO	EQ	26-Oct-2021	922.60	928.00	950.80	915.00	926.00	928.95	929.60	159414	1481.90	13825	49680	31.16
BMETRICS	ST	26-Oct-2021	152.30	159.90	159.90	159.90	159.90	159.90	159.90	6000	9.59	5	6000	100.00
BODALCHEM	EQ	26-Oct-2021	122.80	123.65	128.50	123.20	126.90	125.10	125.73	480820	604.55	8015	186462	38.78
BOHRA	SM	26-Oct-2021	4.80	5.00	5.00	4.75	4.85	4.85	4.93	20000	0.99	7	20000	100.00
BOMDYEING	EQ	26-Oct-2021	94.55	95.00	96.80	95.00	96.10	96.15	95.93	2030528	1947.81	14266	446179	21.97
BOROLTD	EQ	26-Oct-2021	252.35	252.90	290.00	248.05	285.00	284.30	277.15	726263	2012.81	25814	280436	38.61
BORORENEW	EQ	26-Oct-2021	445.75	449.00	468.00	447.35	468.00	468.00	464.40	1021200	4742.47	18548	421326	41.26
BOSCHLTD	EQ	26-Oct-2021	16609.45	16692.00	17079.00	16660.00	17065.00	17021.80	16850.86	22206	3741.90	6675	6195	27.90
BPCL	EQ	26-Oct-2021	431.70	431.00	436.95	428.05	431.50	431.05	431.38	4972613	21450.77	54492	2865770	57.63
BPL	BE	26-Oct-2021	106.25	100.95	100.95	100.95	100.95	100.95	100.95	22729	22.94	402	-	-
BRFL	BZ	26-Oct-2021	6.70	6.70	7.00	6.70	6.95	7.00	6.92	84719	5.86	222	-	-
BRIGADE	EQ	26-Oct-2021	432.85	434.25	474.55	434.00	469.50	465.70	461.83	1014442	4684.99	43839	275545	27.16
BRIGHT	SM	26-Oct-2021	5.25	5.40	5.40	5.00	5.30	5.30	5.22	87000	4.54	24	51000	58.62
BRITANNIA	EQ	26-Oct-2021	3631.05	3649.00	3705.05	3605.85	3699.90	3692.80	3664.30	326825	11975.85	28899	157677	48.25
BRITANNIA	N2	26-Oct-2021	30.98	30.95	31.20	30.95	30.98	30.98	31.02	1611	0.50	33	1561	96.90
BRITANNIA	N3	26-Oct-2021	29.43	29.49	29.65	29.30	29.43	29.45	29.42	24245	7.13	284	22487	92.75
BRNL	EQ	26-Oct-2021	28.80	29.30	29.70	28.50	29.00	28.95	28.95	24414	7.07	317	18572	76.07
BROOKS	EQ	26-Oct-2021	122.85	125.10	128.60	120.30	120.75	120.85	123.62	34669	42.86	643	25901	74.71
BSE	EQ	26-Oct-2021	1278.45	1290.00	1380.00	1290.00	1371.00	1363.95	1335.66	710808	9494.01	43076	170385	23.97
BSHSL	EQ	26-Oct-2021	279.30	288.95	288.95	278.90	284.00	284.00	282.71	450	1.27	17	388	86.22
BSL	EQ	26-Oct-2021	74.55	73.60	77.30	73.60	75.00	74.90	75.34	12778	9.63	479	5968	46.71
BSLGOLDETF	EQ	26-Oct-2021	4368.50	4365.05	4396.05	4364.95	4395.05	4377.30	4384.00	370	16.22	128	263	71.08
BSLNIFTY	EQ	26-Oct-2021	201.44	197.40	203.99	197.40	202.91	202.91	202.18	341	0.69	37	232	68.04
BSLSENETFG	EQ	26-Oct-2021	580.75	587.00	587.00	581.55	581.75	581.75	581.93	64	0.37	10	60	93.75
BSOFT	EQ	26-Oct-2021	397.20	401.00	405.50	398.65	400.00	400.20	402.16	1171704	4712.14	33042	687647	58.69
BTML	SM	26-Oct-2021	147.95	141.00	141.00	140.60	140.60	140.60	140.73	3600	5.07	3	2400	66.67
BURGERKING	EQ	26-Oct-2021	158.00	158.85	160.40	157.25	158.55	158.25	158.96	739804	1175.96	8592	282477	38.18
BURNPUR	BE	26-Oct-2021	3.20	3.05	3.25	3.05	3.05	3.05	3.07	71484	2.20	91	-	-
BUTTERFLY	BE	26-Oct-2021	912.95	907.00	958.55	907.00	958.55	958.55	955.10	40081	382.81	507	-	-
BVCL	BE	26-Oct-2021	22.60	23.30	23.30	22.00	22.20	22.20	22.49	2682	0.60	46	-	-
BYKE	EQ	26-Oct-2021	36.35	38.35	38.35	36.55	36.85	37.05	37.51	112566	42.22	1400	68760	61.08
CADILAHC	EQ	26-Oct-2021	498.90	502.00	510.00	497.95	509.00	508.80	505.09	1921489	9705.25	35751	500016	26.02
CADSYS	SM	26-Oct-2021	26.40	25.10	26.40	25.10	26.40	25.75	25.53	6000	1.53	3	6000	100.00
CALSOFT	BE	26-Oct-2021	32.10	32.10	33.70	30.50	33.20	33.05	33.02	99204	32.76	430	-	-
CAMLINFINE	EQ	26-Oct-2021	171.10	172.00	175.00	171.10	174.90	174.00	174.02	186699	324.89	6405	50208	26.89
CAMS	EQ	26-Oct-2021	2932.30	2930.00	3024.00	2911.45	3010.00	3016.15	2997.50	108059	3239.07	19887	67350	62.33
CANBK	EQ	26-Oct-2021	201.95	203.00	207.50	191.25	194.50	193.35	198.11	60155155	119171.53	293247	10395418	17.28
CANDC	BZ	26-Oct-2021	3.15	3.20	3.30	3.15	3.15	3.15	3.29	74587	2.45	47	-	-
CANFINHOME	EQ	26-Oct-2021	652.60	652.00	669.60	646.00	657.90	656.45	659.20	757028	4990.34	15880	257808	34.06
CANTABIL	BE	26-Oct-2021	581.30	604.40	604.40	577.10	585.00	593.70	586.26	10644	62.40	145	-	-
CAPACITE	EQ	26-Oct-2021	161.15	162.70	165.25	157.95	160.00	160.15	160.44	169796	272.42	6724	89580	52.76
CAPLIPOINT	EQ	26-Oct-2021	850.75	855.05	887.05	855.05	864.00	865.70	869.52	118688	1032.01	8527	42668	35.95
CAPTRUST	EQ	26-Oct-2021	99.05	101.95	101.95	94.05	94.30	95.65	97.70	30736	30.03	707	17810	57.95
CARBORUNIV	EQ	26-Oct-2021	845.95	844.40	880.00	837.40	863.00	867.65	862.32	46680	402.53	7632	23008	49.29
CAREERP	EQ	26-Oct-2021	138.85	138.50	146.70	138.50	143.00	144.10	143.47	39415	56.55	1468	14630	37.12
CARERATING	EQ	26-Oct-2021	682.00	686.50	704.80	686.50	695.00	696.50	697.92	65070	454.14	4264	30116	46.28
CARTRADE	EQ	26-Oct-2021	1234.00	1245.00	1265.20	1235.00	1240.00	1242.70	1248.75	74741	933.32	10233	36343	48.63
CASTROLIND	EQ	26-Oct-2021	138.15	139.00	141.90	138.30	141.45	140.75	139.65	456392	637.33	9298	187732	41.13
CCCL	BE	26-Oct-2021	0.70	0.75	0.75	0.65	0.75	0.75	0.73	59688	0.44	43	-	-
CCHHL	EQ	26-Oct-2021	6.75	7.00	7.00	6.55	6.85	6.90	6.91	44496	3.07	184	26753	60.12
CCL	EQ	26-Oct-2021	357.25	354.25	363.75	352.30	358.10	358.90	358.21	319963	1146.15	18059	168296	52.60
CDSL	EQ	26-Oct-2021	1328.80	1359.00	1395.20	1334.25	1395.20	1395.20	1372.16	421615	5785.25	21177	289676	68.71
CEATLTD	EQ	26-Oct-2021	1293.75	1191.00	1330.00	1191.00	1310.00	1295.50	1249.43	637754	7968.32	45318	81504	12.78
CEBBCO	EQ	26-Oct-2021	31.10	31.40	31.75	30.95	31.75	31.65	31.51	47613	15.00	373	37231	78.20
CELEBRITY	EQ	26-Oct-2021	10.20	10.40	10.70	10.05	10.70	10.70	10.45	40988	4.28	143	35263	86.03
CENTENKA	EQ	26-Oct-2021	422.75	427.90	459.70	424.00	455.00	450.55	447.39	223843	1001.45	8781	74427	33.25
CENTEXT	EQ	26-Oct-2021	9.00	9.00	9.15	8.95	9.05	9.00	9.02	140258	12.65	537	101398	72.29
CENTRALBK	EQ	26-Oct-2021	22.50	22.70	24.00	22.65	23.55	23.60	23.40	18971424	4440.05	22798	5250617	27.68
CENTRUM	EQ	26-Oct-2021	39.30	39.35	47.00	39.35	40.65	40.60	41.45	992614	411.41	5635	441973	44.53
CENTUM	EQ	26-Oct-2021	519.20	535.25	548.80	519.25	522.40	525.65	525.54	26676	140.19	1663	18606	69.75
CENTURYPLY	EQ	26-Oct-2021	543.95	549.20	555.00	536.75	554.80	550.70	543.76	159041	864.80	10338	99476	62.55
CENTURYTEX	EQ	26-Oct-2021	788.60	791.00	827.25	790.80	812.00	810.60	807.68	394041	3182.58	12888	153565	38.97
CERA	EQ	26-Oct-2021	5237.85	5201.00	5944.90	5182.15	5267.00	5302.05	5533.43	106142	5873.30	19963	18933	17.84
CEREBRAINT	EQ	26-Oct-2021	52.30	52.40	53.00	51.40	51.70	51.85	52.19	221962	115.85	982	140248	63.19
CESC	EQ	26-Oct-2021	90.90	91.25	93.40	91.00	92.45	91.95	92.15	2883395	2657.19	23219	1422677	49.34
CGCL	EQ	26-Oct-2021	515.05	524.00	527.80	510.00	521.80	521.30	520.98	33523	174.65	4167	8896	26.54
CGPOWER	BE	26-Oct-2021	143.65	144.00	150.80	141.00	150.80	150.80	148.22	1925392	2853.86	6778	-	-
CHALET	EQ	26-Oct-2021	236.45	236.70	243.50	235.00	240.00	238.25	239.13	138482	331.15	4013	46303	33.44
CHAMBLFERT	EQ	26-Oct-2021	322.85	324.00	342.15	324.00	338.45	336.75	334.96	982748	3291.86	23983	420349	42.77
CHEMBOND	EQ	26-Oct-2021	211.35	215.60	222.25	215.00	220.00	219.95	218.72	22660	49.56	1423	15943	70.36
CHEMCON	EQ	26-Oct-2021	415.70	416.90	423.50	416.40	418.00	417.75	419.39	122416	513.41	4122	49539	40.47
CHEMFAB	EQ	26-Oct-2021	179.70	179.70	195.50	179.70	192.55	193.20	191.25	25932	49.59	1134	13650	52.64
CHEMPLASTS	EQ	26-Oct-2021	661.40	660.15	704.45	660.15	684.30	683.65	681.39	926345	6311.98	28741	680873	73.50
CHENNPETRO	EQ	26-Oct-2021	131.95	130.50	134.50	128.60	133.70	133.95	132.51	719186	953.02	11319	317067	44.09
CHOLAFIN	EQ	26-Oct-2021	577.30	578.45	611.75	578.35	606.05	604.90	601.18	3596997	21624.45	74890	1079688	30.02
CHOLAHLDNG	EQ	26-Oct-2021	695.05	689.05	701.95	688.65	691.50	695.90	694.23	38400	266.59	4315	6753	17.59
CIGNITITEC	EQ	26-Oct-2021	585.15	581.10	608.30	581.10	600.90	605.10	596.98	208336	1243.72	6855	117530	56.41
CINELINE	EQ	26-Oct-2021	112.10	112.10	115.80	110.10	112.10	112.05	112.90	22180	25.04	451	12414	55.97
CINEVISTA	EQ	26-Oct-2021	14.35	13.80	14.80	13.80	14.15	14.00	14.10	26402	3.72	147	24415	92.47
CIPLA	EQ	26-Oct-2021	901.85	908.90	914.15	900.00	909.00	907.50	906.40	1405411	12738.59	40614	543805	38.69
CLEAN	EQ	26-Oct-2021	1933.70	1942.00	2028.00	1940.00	2008.00	2009.30	1997.80	178975	3575.56	16320	76450	42.72
CLEDUCATE	BE	26-Oct-2021	95.60	90.90	100.35	90.85	95.55	98.15	95.36	77709	74.10	605	-	-
CLNINDIA	EQ	26-Oct-2021	558.55	555.15	569.00	555.15	563.50	565.15	562.72	24129	135.78	2140	13186	54.65
CLSEL	EQ	26-Oct-2021	114.40	119.00	119.00	111.85	114.70	113.80	114.56	50044	57.33	1893	31503	62.95
CMICABLES	EQ	26-Oct-2021	43.85	43.25	44.35	43.20	43.85	43.75	43.74	19368	8.47	399	13207	68.19
COALINDIA	EQ	26-Oct-2021	174.10	173.00	176.00	171.75	175.90	175.05	173.70	11602891	20154.50	65925	5396185	46.51
COASTCORP	EQ	26-Oct-2021	264.15	269.45	275.00	266.05	275.00	270.20	269.22	7623	20.52	295	5893	77.31
COCHINSHIP	EQ	26-Oct-2021	350.65	352.00	360.00	350.55	352.50	353.70	352.74	139169	490.91	4328	68179	48.99
COFFEEDAY	EQ	26-Oct-2021	37.55	37.80	39.00	36.70	37.70	37.20	37.81	1012217	382.73	5787	578907	57.19
COFORGE	EQ	26-Oct-2021	5069.30	5118.00	5207.95	4962.05	5086.00	5088.05	5072.92	489882	24851.34	61582	144292	29.45
COLPAL	EQ	26-Oct-2021	1532.35	1520.00	1549.75	1520.00	1548.00	1546.60	1535.65	642134	9860.92	34466	362124	56.39
COMPINFO	EQ	26-Oct-2021	24.65	24.90	25.35	24.30	25.00	24.70	24.80	99476	24.67	898	64336	64.67
COMPUSOFT	EQ	26-Oct-2021	16.25	15.45	16.00	15.45	15.60	15.55	15.62	314777	49.16	1089	142560	45.29
CONCOR	EQ	26-Oct-2021	667.50	667.50	681.15	667.00	676.05	676.50	675.57	1691659	11428.30	35887	959335	56.71
CONFIPET	EQ	26-Oct-2021	90.40	90.30	91.05	88.55	89.10	89.20	89.48	642440	574.86	5450	274867	42.78
CONSOFINVT	EQ	26-Oct-2021	150.25	151.95	154.90	148.60	154.00	154.45	151.80	6927	10.52	211	4639	66.97
CONTI	SM	26-Oct-2021	9.30	9.60	9.70	9.20	9.20	9.20	9.53	13332	1.27	4	13332	100.00
CONTROLPR	EQ	26-Oct-2021	316.45	318.90	325.15	312.00	317.35	316.60	316.01	27003	85.33	1179	17783	65.86
CORALFINAC	EQ	26-Oct-2021	42.90	42.65	43.95	42.35	43.40	43.65	43.07	32446	13.98	433	20780	64.04
CORDSCABLE	EQ	26-Oct-2021	53.25	53.15	56.00	53.00	54.75	55.35	54.71	41643	22.78	491	18973	45.56
COROMANDEL	EQ	26-Oct-2021	814.15	814.80	816.25	799.05	808.00	807.90	808.13	292120	2360.70	13878	154776	52.98
COSMOFILMS	EQ	26-Oct-2021	1402.75	1397.75	1470.00	1383.65	1460.10	1458.20	1425.92	57545	820.54	6009	23000	39.97
COUNCODOS	EQ	26-Oct-2021	3.35	3.45	3.45	3.30	3.30	3.30	3.33	74369	2.48	177	50415	67.79
COX&KINGS	BZ	26-Oct-2021	1.55	1.55	1.60	1.50	1.55	1.55	1.55	219356	3.40	178	-	-
CPSEETF	EQ	26-Oct-2021	30.85	31.44	31.44	30.62	31.05	31.01	30.92	1287144	398.04	164400	916070	71.17
CRAFTSMAN	EQ	26-Oct-2021	2499.25	2517.90	2630.00	2461.55	2620.00	2605.70	2562.20	62615	1604.32	12332	42083	67.21
CREATIVE	EQ	26-Oct-2021	313.55	329.20	329.20	329.20	329.20	329.20	329.20	10965	36.10	72	10965	100.00
CREDITACC	EQ	26-Oct-2021	629.25	632.35	639.10	626.10	638.00	633.20	631.59	104976	663.02	6300	89734	85.48
CREST	EQ	26-Oct-2021	122.70	122.85	124.70	120.50	121.45	121.35	122.38	8032	9.83	95	6399	79.67
CRISIL	EQ	26-Oct-2021	2887.40	2928.00	2928.00	2820.00	2855.00	2839.75	2845.60	27287	776.48	4236	10172	37.28
CROMPTON	EQ	26-Oct-2021	450.70	450.10	472.00	450.00	463.95	463.90	464.82	2130926	9904.94	85219	1357606	63.71
CROWN	SM	26-Oct-2021	32.40	32.00	32.00	32.00	32.00	32.00	32.00	5000	1.60	1	5000	100.00
CSBBANK	EQ	26-Oct-2021	306.20	302.50	314.05	302.50	304.30	303.55	306.96	659423	2024.16	14883	323606	49.07
CTE	EQ	26-Oct-2021	54.90	53.05	56.65	53.05	55.35	54.80	55.07	38609	21.26	840	24705	63.99
CUB	EQ	26-Oct-2021	176.25	178.35	183.95	175.20	181.15	181.05	180.58	10779683	19465.92	76459	3969343	36.82
CUBEXTUB	EQ	26-Oct-2021	22.80	22.55	23.35	22.15	22.75	22.35	22.50	9890	2.23	132	5072	51.28
CUMMINSIND	EQ	26-Oct-2021	868.55	868.55	887.00	865.35	877.00	875.35	876.60	654920	5741.04	16230	283893	43.35
CUPID	EQ	26-Oct-2021	226.55	228.70	229.95	226.10	228.00	228.45	228.09	12465	28.43	896	7003	56.18
CYBERMEDIA	EQ	26-Oct-2021	9.35	9.75	9.75	9.25	9.25	9.30	9.40	5701	0.54	64	4597	80.63
CYBERTECH	EQ	26-Oct-2021	167.25	167.25	170.90	166.40	167.50	167.25	167.91	65831	110.54	2292	30015	45.59
CYIENT	EQ	26-Oct-2021	1082.20	1072.50	1121.40	1050.10	1084.90	1088.05	1099.33	288813	3175.02	24937	139598	48.34
DAAWAT	EQ	26-Oct-2021	68.15	68.50	70.15	68.20	69.70	69.80	69.45	654565	454.57	6755	269380	41.15
DABUR	EQ	26-Oct-2021	581.30	582.00	583.95	574.45	583.95	581.35	577.97	1949684	11268.55	50446	1272159	65.25
DALBHARAT	EQ	26-Oct-2021	1885.95	1887.85	1955.00	1882.30	1950.00	1944.60	1930.43	213921	4129.60	12017	113566	53.09
DALMIASUG	EQ	26-Oct-2021	406.75	406.60	430.00	402.05	425.90	426.70	419.51	64572	270.89	4814	28029	43.41
DAMODARIND	EQ	26-Oct-2021	41.20	40.05	41.55	40.05	40.50	40.55	40.66	6043	2.46	74	5071	83.92
DANGEE	EQ	26-Oct-2021	190.45	197.85	197.85	188.10	191.00	191.00	189.46	4229	8.01	57	3130	74.01
DATAMATICS	EQ	26-Oct-2021	305.45	305.00	324.70	302.00	322.20	321.90	316.70	230713	730.66	9385	73756	31.97
DBCORP	EQ	26-Oct-2021	99.10	103.00	105.00	100.55	101.75	102.05	103.08	933912	962.69	15069	243946	26.12
DBL	EQ	26-Oct-2021	636.10	639.90	646.00	628.00	632.25	633.10	636.75	156399	995.88	6130	48597	31.07
DBREALTY	EQ	26-Oct-2021	42.20	40.10	42.20	40.10	40.10	40.10	40.59	3006989	1220.59	5660	1718380	57.15
DBSTOCKBRO	EQ	26-Oct-2021	17.50	17.85	17.85	16.65	17.00	17.05	17.05	4232	0.72	82	1846	43.62
DCAL	EQ	26-Oct-2021	207.40	208.00	218.80	207.80	215.60	216.40	213.21	425722	907.68	9387	157235	36.93
DCBBANK	EQ	26-Oct-2021	95.15	95.20	97.45	95.00	96.20	95.85	96.20	1218712	1172.42	13793	584798	47.98
DCM	EQ	26-Oct-2021	63.45	66.60	66.60	66.60	66.60	66.60	66.60	18422	12.27	82	18335	99.53
DCMFINSERV	EQ	26-Oct-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	2522	0.10	5	2522	100.00
DCMNVL	EQ	26-Oct-2021	232.30	230.00	243.90	230.00	243.90	243.90	241.46	173432	418.77	2017	122368	70.56
DCMSHRIRAM	EQ	26-Oct-2021	957.25	960.00	995.00	950.00	980.00	983.85	977.27	86986	850.09	7394	38397	44.14
DCW	BE	26-Oct-2021	46.60	46.50	47.90	45.70	47.50	47.50	46.91	551413	258.66	2595	-	-
DECCANCE	EQ	26-Oct-2021	689.90	702.60	719.00	694.95	714.65	712.95	707.39	17027	120.45	2041	10022	58.86
DEEPAKFERT	EQ	26-Oct-2021	418.80	420.40	420.40	405.25	412.00	412.45	412.35	282317	1164.13	8924	179054	63.42
DEEPAKNTR	EQ	26-Oct-2021	2349.95	2350.00	2480.00	2330.00	2476.50	2467.00	2441.89	1487281	36317.78	90498	323303	21.74
DEEPENR	EQ	26-Oct-2021	42.50	43.90	43.90	42.65	43.00	43.20	43.22	8842	3.82	169	6501	73.52
DEEPINDS	EQ	26-Oct-2021	138.05	135.55	144.50	135.00	142.00	139.35	139.08	85575	119.02	2837	32591	38.08
DELPHIFX	EQ	26-Oct-2021	589.55	589.55	624.40	589.55	600.05	609.00	605.13	5267	31.87	477	2656	50.43
DELTACORP	EQ	26-Oct-2021	254.50	254.50	264.00	254.35	263.55	262.50	260.82	3114891	8124.37	32231	549849	17.65
DELTAMAGNT	EQ	26-Oct-2021	69.75	66.30	71.00	66.30	66.55	66.70	67.02	7086	4.75	228	4858	68.56
DEN	EQ	26-Oct-2021	46.30	47.15	47.90	46.45	47.65	47.55	47.07	1195809	562.86	5846	458606	38.35
DENORA	EQ	26-Oct-2021	326.65	325.05	335.70	324.20	327.00	326.00	328.05	7757	25.45	465	4578	59.02
DEVIT	SM	26-Oct-2021	74.00	72.00	72.00	70.00	70.00	70.00	71.00	9000	6.39	3	9000	100.00
DEVYANI	EQ	26-Oct-2021	117.05	117.00	122.20	116.30	121.55	121.60	120.45	3396370	4091.02	46862	1840967	54.20
DFMFOODS	EQ	26-Oct-2021	328.85	327.00	351.00	327.00	346.60	348.50	343.05	146144	501.35	5784	91242	62.43
DGCONTENT	EQ	26-Oct-2021	11.70	12.25	12.25	12.25	12.25	12.25	12.25	4186	0.51	24	4186	100.00
DHAMPURSUG	EQ	26-Oct-2021	300.15	300.00	314.50	299.30	312.00	313.00	309.87	588906	1824.87	14859	156283	26.54
DHANBANK	EQ	26-Oct-2021	15.65	15.65	16.35	15.55	16.05	15.90	15.94	2102353	335.14	3352	884198	42.06
DHANI	EQ	26-Oct-2021	197.25	197.90	203.05	195.45	197.15	197.35	199.37	1095709	2184.54	12615	415375	37.91
DHANILOANS	N3	26-Oct-2021	1001.00	981.00	981.00	981.00	981.00	981.00	981.00	50	0.49	1	50	100.00
DHANILOANS	N4	26-Oct-2021	1046.80	1068.50	1068.50	1068.50	1068.50	1068.50	1068.50	2	0.02	1	2	100.00
DHANILOANS	N5	26-Oct-2021	1286.00	1290.00	1300.00	1290.00	1300.00	1300.00	1297.25	69	0.90	2	69	100.00
DHANILOANS	NC	26-Oct-2021	973.83	978.00	978.00	975.20	975.20	975.20	976.56	36	0.35	4	25	69.44
DHANILOANS	NL	26-Oct-2021	974.00	970.00	970.00	970.00	970.00	970.00	970.00	100	0.97	1	100	100.00
DHANUKA	EQ	26-Oct-2021	743.15	750.00	763.15	740.15	744.20	743.90	749.46	75380	564.94	7780	21481	28.50
DHARSUGAR	EQ	26-Oct-2021	18.55	18.50	19.20	18.50	18.90	18.90	18.91	23319	4.41	305	13949	59.82
DHUNINV	EQ	26-Oct-2021	607.80	605.00	626.80	600.00	624.80	616.10	614.52	4987	30.65	384	1332	26.71
DIAMONDYD	EQ	26-Oct-2021	720.60	713.40	762.40	713.35	719.10	723.35	729.95	25511	186.22	5117	8918	34.96
DICIND	EQ	26-Oct-2021	439.80	441.20	442.85	430.10	434.95	433.70	435.77	7142	31.12	419	4735	66.30
DIGISPICE	EQ	26-Oct-2021	41.75	42.90	43.80	42.10	43.80	43.80	43.42	46179	20.05	469	44366	96.07
DIGJAMLMTD	BE	26-Oct-2021	21.90	22.95	22.95	22.95	22.95	22.95	22.95	850	0.20	21	-	-
DISHTV	BE	26-Oct-2021	17.90	17.90	18.00	17.45	17.65	17.50	17.67	2066874	365.22	5223	-	-
DIVISLAB	EQ	26-Oct-2021	4995.95	4995.00	5074.00	4972.10	5028.15	5018.90	5020.78	334367	16787.83	27999	166719	49.86
DIXON	EQ	26-Oct-2021	4831.20	4832.00	5217.75	4735.00	5172.80	5161.10	5046.35	766074	38658.79	93688	152777	19.94
DKEGL	ST	26-Oct-2021	41.15	39.10	39.10	39.10	39.10	39.10	39.10	27000	10.56	9	27000	100.00
DLF	EQ	26-Oct-2021	401.15	403.00	417.15	402.35	416.00	415.85	411.82	5111958	21052.19	55941	737380	14.42
DLINKINDIA	EQ	26-Oct-2021	138.85	138.50	143.00	138.45	141.85	142.15	140.89	218522	307.87	11016	63666	29.13
DMART	EQ	26-Oct-2021	4400.60	4419.00	4599.00	4365.00	4580.00	4568.50	4547.52	637834	29005.61	84291	199146	31.22
DNAMEDIA	EQ	26-Oct-2021	2.30	2.35	2.40	2.30	2.40	2.40	2.39	99642	2.38	192	83102	83.40
DODLA	EQ	26-Oct-2021	611.15	605.10	610.80	575.10	600.60	600.90	598.89	73996	443.15	5454	24585	33.22
DOLAT	EQ	26-Oct-2021	82.70	83.00	88.80	83.00	88.30	87.65	85.97	188856	162.35	3251	109451	57.95
DOLLAR	EQ	26-Oct-2021	422.15	423.00	443.00	423.00	432.00	429.20	431.73	102806	443.85	4244	60901	59.24
DONEAR	EQ	26-Oct-2021	55.50	56.75	57.20	55.10	56.10	56.15	56.26	39441	22.19	558	28412	72.04
DPABHUSHAN	EQ	26-Oct-2021	223.90	229.00	239.00	225.05	230.00	229.20	231.28	44401	102.69	1481	29227	65.83
DPSCLTD	EQ	26-Oct-2021	16.25	16.50	16.50	15.75	15.90	16.00	16.06	59094	9.49	473	42233	71.47
DPWIRES	EQ	26-Oct-2021	225.10	234.95	235.40	225.80	235.10	235.25	233.62	9502	22.20	474	6334	66.66
DRCSYSTEMS	BE	26-Oct-2021	384.00	365.00	403.00	364.80	403.00	399.50	387.90	1656	6.42	38	-	-
DREDGECORP	EQ	26-Oct-2021	342.20	342.90	355.85	342.65	353.95	352.15	348.49	99624	347.18	6663	18115	18.18
DRL	SM	26-Oct-2021	20.80	19.80	19.80	19.80	19.80	19.80	19.80	12000	2.38	2	12000	100.00
DRREDDY	EQ	26-Oct-2021	4676.15	4695.00	4698.80	4637.00	4661.50	4666.20	4667.07	272713	12727.71	20754	167428	61.39
DSML	SM	26-Oct-2021	84.95	85.95	85.95	80.75	80.75	80.75	81.15	78000	63.30	6	42000	53.85
DSSL	EQ	26-Oct-2021	144.70	145.90	151.40	145.00	148.90	147.15	148.13	17731	26.26	658	10915	61.56
DTIL	EQ	26-Oct-2021	259.70	257.05	277.60	257.05	264.00	266.85	264.69	9329	24.69	942	3108	33.32
DUCON	EQ	26-Oct-2021	11.90	11.40	11.70	11.35	11.35	11.35	11.38	256042	29.15	452	153163	59.82
DUDIGITAL	SM	26-Oct-2021	112.60	107.00	118.20	107.00	118.20	118.20	111.36	16000	17.82	7	10000	62.50
DVL	EQ	26-Oct-2021	265.40	269.00	275.05	264.40	268.00	268.30	268.61	37941	101.91	1337	25666	67.65
DWARKESH	EQ	26-Oct-2021	75.40	74.75	76.30	73.65	74.50	74.75	74.89	2329602	1744.67	14896	722694	31.02
DYNAMATECH	BE	26-Oct-2021	2718.30	2750.00	2750.00	2613.25	2746.00	2731.60	2716.63	9808	266.45	473	-	-
DYNAMIC	ST	26-Oct-2021	48.00	45.70	48.95	45.60	45.60	45.60	47.71	28000	13.36	14	26000	92.86
DYNPRO	EQ	26-Oct-2021	620.90	620.05	660.00	620.05	639.90	637.95	643.07	93975	604.33	9948	10821	11.51
E2E	SM	26-Oct-2021	51.00	50.00	50.00	50.00	50.00	50.00	50.00	4000	2.00	2	4000	100.00
EASEMYTRIP	BE	26-Oct-2021	475.35	451.60	488.90	451.60	475.00	475.45	468.10	458384	2145.72	12102	-	-
EASTSILK	EQ	26-Oct-2021	4.15	4.35	4.35	3.95	4.35	4.35	4.32	38148	1.65	184	32560	85.35
EASUNREYRL	BZ	26-Oct-2021	2.70	2.70	2.75	2.70	2.70	2.70	2.71	290	0.01	4	-	-
EBANK	EQ	26-Oct-2021	4117.00	4015.00	4223.00	4015.00	4075.04	4090.52	4097.58	47	1.93	13	40	85.11
EBBETF0423	EQ	26-Oct-2021	1151.97	1151.08	1152.50	1151.01	1151.50	1151.89	1151.11	5932	68.28	56	5346	90.12
EBBETF0425	EQ	26-Oct-2021	1069.30	1069.00	1071.00	1068.53	1069.21	1070.37	1070.11	3970	42.48	85	2889	72.77
EBBETF0430	EQ	26-Oct-2021	1182.85	1175.00	1185.00	1175.00	1184.00	1184.01	1183.80	17711	209.66	155	16993	95.95
EBBETF0431	EQ	26-Oct-2021	1058.87	1058.09	1062.84	1058.06	1062.80	1061.80	1060.81	8884	94.24	139	5782	65.08
EC5RG	MF	26-Oct-2021	19.00	17.10	17.10	17.10	17.10	17.10	17.10	2	0.00	2	2	100.00
ECLERX	EQ	26-Oct-2021	1960.30	1959.15	2056.90	1951.05	2031.25	2035.50	2024.74	60502	1225.01	6283	49955	82.57
ECLFINANCE	NG	26-Oct-2021	971.93	979.00	984.99	979.00	984.99	984.99	982.99	150	1.47	4	140	93.33
ECLFINANCE	NH	26-Oct-2021	1298.00	1281.00	1300.00	1280.00	1300.00	1300.00	1288.42	215	2.77	5	215	100.00
ECLFINANCE	NI	26-Oct-2021	990.00	980.00	980.00	980.00	980.00	980.00	980.00	30	0.29	1	30	100.00
ECLFINANCE	NJ	26-Oct-2021	932.02	932.02	936.01	932.02	935.00	935.00	932.08	2039	19.01	15	2039	100.00
ECLFINANCE	NK	26-Oct-2021	901.05	904.00	904.00	900.00	903.00	903.00	901.36	179	1.61	7	179	100.00
ECLFINANCE	NM	26-Oct-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1000	10.70	8	1000	100.00
ECLFINANCE	NN	26-Oct-2021	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	20	0.26	2	20	100.00
ECLFINANCE	NO	26-Oct-2021	989.00	988.90	988.90	986.00	986.00	986.01	986.70	50	0.49	4	50	100.00
ECLFINANCE	NP	26-Oct-2021	1034.01	1025.30	1048.00	1025.20	1048.00	1048.00	1039.05	580	6.03	6	380	65.52
ECLFINANCE	NQ	26-Oct-2021	1295.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	200	2.66	1	200	100.00
ECLFINANCE	NR	26-Oct-2021	1007.01	1003.00	1016.00	1003.00	1016.00	1016.00	1003.01	991	9.94	3	991	100.00
ECLFINANCE	NS	26-Oct-2021	1030.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	35	0.35	1	35	100.00
EDELWEISS	EQ	26-Oct-2021	75.65	76.35	78.00	76.00	77.85	77.65	76.93	921521	708.90	6769	405164	43.97
EDUCOMP	BZ	26-Oct-2021	2.90	2.95	2.95	2.85	2.85	2.85	2.89	27916	0.81	61	-	-
EHFLNCD	N5	26-Oct-2021	970.10	990.00	990.00	990.00	990.00	990.00	990.00	1	0.01	1	1	100.00
EHFLNCD	N6	26-Oct-2021	960.00	975.00	975.00	960.05	960.05	960.05	961.25	25	0.24	2	25	100.00
EICHERMOT	EQ	26-Oct-2021	2561.75	2579.90	2613.00	2571.95	2588.00	2590.25	2591.76	677512	17559.50	46790	325422	48.03
EIDPARRY	EQ	26-Oct-2021	455.65	449.35	467.90	449.35	463.85	463.75	462.32	126072	582.85	5686	57937	45.96
EIFFL	EQ	26-Oct-2021	131.05	131.10	137.55	130.00	136.75	136.50	135.00	470	0.63	54	396	84.26
EIHAHOTELS	EQ	26-Oct-2021	386.95	387.15	393.15	383.30	386.70	385.15	388.53	7167	27.85	576	3395	47.37
EIHOTEL	EQ	26-Oct-2021	140.15	140.00	144.50	139.05	140.00	139.90	142.08	721393	1024.97	11478	316818	43.92
EIMCOELECO	EQ	26-Oct-2021	399.40	400.00	409.00	391.05	405.90	408.00	399.05	10184	40.64	583	6444	63.28
EKC	EQ	26-Oct-2021	111.05	112.70	113.90	110.00	112.00	111.75	111.62	94962	105.99	1739	66915	70.47
ELECON	EQ	26-Oct-2021	144.00	144.60	159.00	144.35	158.20	157.35	153.21	507952	778.25	12699	184709	36.36
ELECTCAST	EQ	26-Oct-2021	33.35	33.55	35.00	32.55	34.10	34.20	34.03	612062	208.28	2629	330338	53.97
ELECTHERM	EQ	26-Oct-2021	122.20	126.00	129.00	122.20	128.25	125.05	124.75	20623	25.73	602	11273	54.66
ELGIEQUIP	EQ	26-Oct-2021	196.15	196.60	199.45	196.00	198.00	196.95	197.41	67949	134.14	3452	39137	57.60
ELGIRUBCO	EQ	26-Oct-2021	37.10	37.10	38.25	37.10	37.30	37.50	37.63	17031	6.41	227	12195	71.60
EMAMILTD	EQ	26-Oct-2021	522.95	521.05	532.05	507.95	520.10	520.65	514.22	664582	3417.43	24191	470911	70.86
EMAMIPAP	EQ	26-Oct-2021	151.10	153.40	159.00	151.25	156.20	156.90	155.03	112055	173.72	4620	28816	25.72
EMAMIREAL	EQ	26-Oct-2021	68.65	67.50	69.75	67.50	68.70	68.55	68.62	45437	31.18	577	34982	76.99
EMBASSY	RR	26-Oct-2021	347.86	349.70	354.00	347.60	349.07	349.36	352.04	903089	3179.23	12710	837477	92.73
EMCO	BZ	26-Oct-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.88	67574	1.27	61	-	-
EMKAY	EQ	26-Oct-2021	116.65	118.90	119.05	115.80	118.90	117.85	117.38	50259	58.99	1624	24062	47.88
EMMBI	EQ	26-Oct-2021	99.35	103.00	103.10	99.00	102.90	102.55	101.16	26742	27.05	800	17852	66.76
ENDURANCE	EQ	26-Oct-2021	1743.60	1747.85	1845.00	1725.35	1784.95	1785.55	1758.67	124378	2187.40	10188	92231	74.15
ENERGYDEV	EQ	26-Oct-2021	10.65	10.45	11.00	10.45	10.85	10.75	10.81	28957	3.13	175	16094	55.58
ENGINERSIN	EQ	26-Oct-2021	73.75	73.95	74.25	73.45	73.80	73.65	73.76	1278427	942.93	6433	648374	50.72
ENIL	EQ	26-Oct-2021	178.70	178.70	195.85	178.00	192.05	194.30	190.21	107687	204.83	2910	67235	62.44
EPL	EQ	26-Oct-2021	219.90	221.50	224.35	215.15	217.40	216.95	217.84	243042	529.44	11324	130778	53.81
EQUITAS	EQ	26-Oct-2021	132.50	131.00	136.00	129.60	131.95	131.85	133.43	789287	1053.15	11123	465280	58.95
EQUITASBNK	EQ	26-Oct-2021	65.70	66.25	68.60	65.50	66.60	66.75	66.93	1351116	904.31	10545	627807	46.47
ERFLNCDI	N5	26-Oct-2021	909.79	909.79	909.79	909.79	909.79	909.79	909.79	1	0.01	1	1	100.00
ERFLNCDI	N6	26-Oct-2021	905.00	905.00	905.00	903.00	903.00	903.00	904.33	21	0.19	3	21	100.00
ERIS	EQ	26-Oct-2021	810.40	810.00	819.75	805.00	811.25	810.00	810.75	49129	398.31	4868	27350	55.67
EROSMEDIA	EQ	26-Oct-2021	19.10	19.45	19.45	18.70	18.85	18.90	19.01	394817	75.07	1445	296235	75.03
ESABINDIA	EQ	26-Oct-2021	2255.10	2266.40	2390.80	2266.40	2310.00	2325.35	2336.46	27041	631.80	6266	4345	16.07
ESCORTS	EQ	26-Oct-2021	1495.10	1495.00	1549.65	1486.25	1548.00	1544.45	1527.38	1364333	20838.53	41612	475651	34.86
ESSARSHPNG	EQ	26-Oct-2021	10.00	10.15	10.40	9.90	10.10	10.15	10.11	91202	9.22	344	51873	56.88
ESTER	EQ	26-Oct-2021	136.70	137.80	139.90	135.20	138.20	138.20	138.19	113079	156.27	3028	68331	60.43
EUROTEXIND	BE	26-Oct-2021	13.85	13.20	13.20	13.20	13.20	13.20	13.20	251	0.03	3	-	-
EVEREADY	EQ	26-Oct-2021	342.60	344.85	363.00	340.10	356.00	358.90	352.72	423829	1494.95	7884	229761	54.21
EVERESTIND	EQ	26-Oct-2021	416.95	416.10	443.00	393.50	441.50	441.30	426.44	55092	234.93	3739	23086	41.90
EXCEL	EQ	26-Oct-2021	3.05	3.20	3.20	3.10	3.20	3.20	3.19	111532	3.56	276	102637	92.02
EXCELINDUS	EQ	26-Oct-2021	961.25	966.10	995.50	960.35	985.70	983.85	982.01	10057	98.76	1939	4664	46.38
EXIDEIND	EQ	26-Oct-2021	175.60	175.60	177.35	174.20	176.75	176.65	175.95	2212467	3892.90	25689	724271	32.74
EXPLEOSOL	EQ	26-Oct-2021	1049.30	1015.00	1101.75	1015.00	1101.75	1101.75	1098.15	47969	526.77	638	43976	91.68
EXXARO	EQ	26-Oct-2021	146.15	147.85	152.25	147.05	150.20	148.55	149.25	233538	348.56	5270	108959	46.66
FACT	EQ	26-Oct-2021	117.80	118.50	119.90	118.10	118.50	118.60	119.02	76291	90.80	2294	30951	40.57
FAIRCHEMOR	EQ	26-Oct-2021	1895.95	1910.00	1972.50	1881.65	1924.30	1908.65	1933.24	15284	295.48	3126	7398	48.40
FCL	EQ	26-Oct-2021	111.60	111.60	129.40	111.60	122.00	124.65	121.92	1220861	1488.50	17165	403183	33.02
FCONSUMER	EQ	26-Oct-2021	7.00	7.05	7.30	7.05	7.15	7.10	7.14	6371281	454.64	4771	2614883	41.04
FCSSOFT	EQ	26-Oct-2021	1.45	1.40	1.45	1.40	1.40	1.40	1.40	3440838	48.21	3153	2190589	63.66
FDC	EQ	26-Oct-2021	326.50	326.10	329.75	323.85	328.00	326.70	326.77	98368	321.44	6396	41058	41.74
FEDERALBNK	EQ	26-Oct-2021	102.50	103.00	104.70	101.65	102.20	102.00	102.99	25656807	26422.75	91269	5662837	22.07
FEL	EQ	26-Oct-2021	8.65	8.75	9.10	8.65	8.90	8.90	8.93	611673	54.64	1091	336872	55.07
FELDVR	EQ	26-Oct-2021	11.50	11.50	11.75	11.45	11.75	11.70	11.62	23349	2.71	98	11604	49.70
FELIX	SM	26-Oct-2021	33.30	31.65	31.65	31.65	31.65	31.65	31.65	4000	1.27	1	4000	100.00
FIEMIND	EQ	26-Oct-2021	1128.20	1154.00	1269.95	1143.05	1250.00	1244.30	1214.84	126789	1540.29	17696	48198	38.01
FILATEX	EQ	26-Oct-2021	102.35	103.25	105.85	100.00	102.00	101.55	103.39	3841914	3972.09	11863	1697550	44.19
FILDF2GP	MF	26-Oct-2021	1.73	1.88	1.88	1.70	1.82	1.82	1.86	1293	0.02	14	1274	98.53
FINCABLES	EQ	26-Oct-2021	451.70	456.95	464.95	456.95	459.00	460.50	460.53	82337	379.19	4018	40107	48.71
FINEORG	EQ	26-Oct-2021	3398.30	3393.00	3466.00	3323.45	3430.00	3443.90	3382.72	24043	813.31	7082	10140	42.17
FINPIPE	EQ	26-Oct-2021	225.95	227.10	228.30	224.00	226.90	226.35	226.10	647092	1463.08	20184	339189	52.42
FLEXITUFF	EQ	26-Oct-2021	15.55	16.45	16.45	14.75	15.10	15.05	15.48	55845	8.64	254	38535	69.00
FLFL	EQ	26-Oct-2021	55.10	58.80	58.80	55.10	57.50	56.95	56.80	65750	37.34	1572	27360	41.61
FLUOROCHEM	EQ	26-Oct-2021	1754.15	1750.10	1878.95	1745.15	1821.00	1804.85	1807.14	113348	2048.36	9835	62034	54.73
FMGOETZE	EQ	26-Oct-2021	259.65	260.00	269.00	260.00	263.00	262.20	263.82	42730	112.73	2161	22857	53.49
FMNL	EQ	26-Oct-2021	8.35	8.45	8.70	8.20	8.70	8.60	8.48	278868	23.64	481	205334	73.63
FORCEMOT	EQ	26-Oct-2021	1455.95	1465.00	1528.75	1453.65	1475.00	1474.25	1491.99	103877	1549.84	11622	15766	15.18
FORTIS	EQ	26-Oct-2021	248.90	248.05	258.00	248.05	257.00	257.25	253.61	1368351	3470.29	16660	537324	39.27
FOSECOIND	EQ	26-Oct-2021	1441.10	1448.35	1459.60	1427.00	1433.00	1436.35	1448.02	2234	32.35	232	1257	56.27
FRETAIL	EQ	26-Oct-2021	48.50	48.80	50.45	48.60	49.75	49.60	49.60	1552146	769.89	9676	611407	39.39
FSC	EQ	26-Oct-2021	69.40	71.00	74.90	69.75	73.20	72.80	72.55	55092	39.97	1964	20082	36.45
FSL	EQ	26-Oct-2021	199.55	193.50	203.25	192.50	201.00	200.85	200.32	3246837	6504.03	35218	1207291	37.18
GABRIEL	EQ	26-Oct-2021	156.75	155.50	162.60	154.95	159.75	159.80	159.37	1254484	1999.24	18551	469983	37.46
GAEL	EQ	26-Oct-2021	168.10	169.00	170.60	166.00	168.95	168.30	168.03	203296	341.60	7079	108968	53.60
GAIL	EQ	26-Oct-2021	148.25	148.85	152.50	148.85	152.25	152.00	151.02	7550360	11402.91	40878	3007088	39.83
GAL	EQ	26-Oct-2021	2.25	2.30	2.35	2.25	2.35	2.30	2.29	315383	7.23	410	175457	55.63
GALAXYSURF	EQ	26-Oct-2021	3180.50	3180.50	3221.95	3107.90	3165.00	3161.95	3162.82	25623	810.41	8956	12012	46.88
GALLANTT	EQ	26-Oct-2021	72.30	74.00	75.40	71.65	74.90	73.85	73.43	58773	43.15	1342	27069	46.06
GALLISPAT	EQ	26-Oct-2021	50.90	51.40	51.65	50.05	51.50	51.20	51.10	30055	15.36	418	13402	44.59
GANDHITUBE	EQ	26-Oct-2021	428.85	439.00	445.45	423.55	442.95	439.80	437.14	6673	29.17	546	4584	68.69
GANECOS	EQ	26-Oct-2021	499.25	507.95	507.95	497.95	503.00	500.05	502.06	18494	92.85	1342	9593	51.87
GANESHBE	EQ	26-Oct-2021	85.65	87.30	91.00	86.55	90.10	90.00	89.83	193094	173.45	2536	89078	46.13
GANESHHOUC	EQ	26-Oct-2021	192.45	195.00	202.05	189.00	202.05	202.05	196.67	83328	163.88	2163	45508	54.61
GANGAFORGE	EQ	26-Oct-2021	16.35	16.40	17.50	16.00	16.75	16.85	16.81	1151901	193.58	1336	426921	37.06
GANGESSECU	EQ	26-Oct-2021	84.00	85.35	86.95	84.85	86.85	85.40	85.38	2073	1.77	63	1899	91.61
GARFIBRES	EQ	26-Oct-2021	3314.95	3364.00	3420.00	3324.10	3420.00	3365.65	3374.67	12706	428.79	3473	6940	54.62
GATI	EQ	26-Oct-2021	139.10	140.00	143.40	139.60	141.80	141.30	141.28	386023	545.36	10597	169971	44.03
GAYAHWS	BE	26-Oct-2021	1.05	1.00	1.00	1.00	1.00	1.00	1.00	38010	0.38	31	-	-
GAYAPROJ	EQ	26-Oct-2021	38.80	39.40	41.40	39.20	40.85	40.70	40.04	1397904	559.69	4593	698727	49.98
GDL	EQ	26-Oct-2021	262.85	266.00	279.95	266.00	273.80	273.15	273.81	395220	1082.14	11108	333553	84.40
GEECEE	EQ	26-Oct-2021	138.25	137.10	144.60	137.10	144.50	144.05	142.91	6990	9.99	235	4460	63.81
GEEKAYWIRE	EQ	26-Oct-2021	90.85	93.80	93.80	89.35	92.00	91.10	91.19	9461	8.63	233	5632	59.53
GENCON	EQ	26-Oct-2021	39.45	39.60	41.65	39.35	41.20	41.05	40.65	27450	11.16	290	15168	55.26
GENESYS	EQ	26-Oct-2021	241.15	243.55	253.20	235.00	238.00	241.70	250.88	125803	315.61	1914	52197	41.49
GENUSPAPER	EQ	26-Oct-2021	10.60	10.60	11.00	10.50	10.85	10.80	10.75	150808	16.21	368	91547	60.70
GENUSPOWER	EQ	26-Oct-2021	67.15	67.80	71.80	67.60	69.80	69.25	69.94	1686530	1179.56	9988	794635	47.12
GEOJITFSL	EQ	26-Oct-2021	83.85	84.05	86.25	83.30	85.50	85.60	84.78	253472	214.90	3317	108538	42.82
GEPIL	EQ	26-Oct-2021	303.05	303.00	308.00	303.00	304.50	304.35	305.07	23746	72.44	1644	10530	44.34
GESHIP	EQ	26-Oct-2021	314.60	314.00	318.90	310.80	314.90	314.65	314.81	228197	718.38	6695	116278	50.96
GET&D	EQ	26-Oct-2021	127.05	127.60	132.95	127.45	129.20	129.30	129.87	77259	100.34	2192	31693	41.02
GFLLIMITED	EQ	26-Oct-2021	75.25	75.05	78.00	75.05	76.75	76.55	76.73	75455	57.90	1979	42905	56.86
GFSTEELS	BE	26-Oct-2021	4.05	3.85	3.85	3.85	3.85	3.85	3.85	201	0.01	2	-	-
GHCL	EQ	26-Oct-2021	423.65	425.00	439.95	425.00	427.10	428.85	430.64	151702	653.29	5840	91840	60.54
GICHSGFIN	EQ	26-Oct-2021	159.05	159.25	164.55	158.00	159.30	159.80	161.03	445195	716.89	8162	198020	44.48
GICRE	EQ	26-Oct-2021	136.00	137.00	138.80	135.60	136.40	136.45	136.73	603741	825.53	9167	269120	44.58
GILLANDERS	EQ	26-Oct-2021	49.80	51.30	51.35	49.70	49.70	49.70	50.57	2346	1.19	44	1586	67.60
GILLETTE	EQ	26-Oct-2021	5680.25	5680.25	5718.05	5654.95	5700.00	5690.00	5689.99	2143	121.94	1082	1098	51.24
GINNIFILA	EQ	26-Oct-2021	32.45	33.15	33.15	32.05	32.55	32.45	32.52	45031	14.64	419	25641	56.94
GIPCL	EQ	26-Oct-2021	87.95	88.20	89.95	88.05	88.55	88.40	88.79	279215	247.91	3944	105295	37.71
GKWLIMITED	EQ	26-Oct-2021	650.50	650.05	665.00	650.05	660.05	661.00	660.01	682	4.50	71	550	80.65
GLAND	EQ	26-Oct-2021	3726.40	3755.00	3780.00	3512.50	3590.00	3560.30	3568.93	372705	13301.60	45057	200325	53.75
GLAXO	EQ	26-Oct-2021	1454.50	1455.00	1473.55	1451.75	1462.70	1462.40	1464.24	19248	281.84	3172	11201	58.19
GLENMARK	EQ	26-Oct-2021	485.95	490.00	509.55	487.65	507.85	507.90	500.30	1173704	5872.08	24663	395548	33.70
GLOBAL	EQ	26-Oct-2021	42.50	44.00	44.25	41.25	42.75	41.65	42.37	10075	4.27	165	7550	74.94
GLOBALVECT	EQ	26-Oct-2021	54.65	56.80	56.80	54.00	55.10	55.15	55.28	10931	6.04	191	7552	69.09
GLOBE	EQ	26-Oct-2021	13.25	13.20	13.75	13.15	13.45	13.40	13.46	515419	69.35	445	231091	44.84
GLOBUSSPR	EQ	26-Oct-2021	1134.45	1120.00	1191.15	1120.00	1191.15	1191.15	1187.04	181389	2153.15	4036	98409	54.25
GLS	EQ	26-Oct-2021	610.25	612.90	645.00	611.00	642.00	637.65	629.34	95632	601.85	8292	56928	59.53
GMBREW	EQ	26-Oct-2021	712.65	716.00	748.00	716.00	744.50	742.95	737.49	101312	747.17	7758	25524	25.19
GMDCLTD	EQ	26-Oct-2021	74.60	74.50	75.30	73.30	73.70	73.80	74.25	1258211	934.24	8716	457376	36.35
GMMPFAUDLR	EQ	26-Oct-2021	4776.15	4800.00	4915.00	4687.70	4859.00	4869.95	4808.43	29216	1404.83	6364	10678	36.55
GMRINFRA	EQ	26-Oct-2021	40.80	41.10	41.60	40.60	41.30	41.20	41.06	12280853	5041.94	44713	2350314	19.14
GNA	EQ	26-Oct-2021	845.50	846.50	954.60	846.05	948.05	943.85	911.58	106403	969.95	10399	40984	38.52
GNFC	EQ	26-Oct-2021	445.85	450.00	459.80	437.65	441.00	441.45	446.39	826986	3691.55	20902	253174	30.61
GOACARBON	EQ	26-Oct-2021	367.90	368.70	391.50	367.90	385.15	386.25	381.31	82555	314.79	5101	12367	14.98
GOCLCORP	EQ	26-Oct-2021	327.05	328.00	338.00	319.25	326.00	326.05	328.76	19438	63.90	1004	10316	53.07
GODFRYPHLP	EQ	26-Oct-2021	1319.45	1336.00	1350.30	1301.70	1311.20	1311.20	1322.09	75222	994.50	9542	31958	42.48
GODHA	BE	26-Oct-2021	57.00	56.00	56.00	54.50	54.50	54.55	55.26	1974	1.09	67	-	-
GODREJAGRO	EQ	26-Oct-2021	585.25	587.10	603.00	586.60	595.10	593.45	594.09	59622	354.21	5611	19899	33.38
GODREJCP	EQ	26-Oct-2021	942.45	937.00	968.90	935.10	963.00	964.00	948.39	867692	8229.08	30932	439785	50.68
GODREJIND	EQ	26-Oct-2021	576.50	576.50	579.00	570.05	575.00	575.45	575.53	70510	405.81	6156	37039	52.53
GODREJPROP	EQ	26-Oct-2021	2279.40	2286.20	2363.50	2266.10	2346.50	2345.25	2327.56	1014326	23609.00	54614	164693	16.24
GOENKA	BZ	26-Oct-2021	1.15	1.20	1.20	1.10	1.20	1.15	1.16	119562	1.39	95	-	-
GOKEX	EQ	26-Oct-2021	192.90	193.70	202.45	193.70	201.00	199.45	199.29	226435	451.27	7054	114451	50.54
GOKUL	EQ	26-Oct-2021	27.45	27.45	28.10	27.30	27.40	27.55	27.58	130384	35.96	2193	32796	25.15
GOKULAGRO	EQ	26-Oct-2021	49.05	49.10	49.40	47.25	48.30	48.05	48.00	310471	149.03	3817	212720	68.52
GOLDBEES	EQ	26-Oct-2021	41.58	41.79	41.81	41.58	41.60	41.66	41.71	4449235	1855.62	12231	3077485	69.17
GOLDENTOBC	BE	26-Oct-2021	144.30	137.25	137.50	137.10	137.10	137.10	137.13	12305	16.87	519	-	-
GOLDIAM	EQ	26-Oct-2021	946.75	930.00	990.00	924.15	988.05	979.65	966.56	89216	862.32	6486	50383	56.47
GOLDSHARE	EQ	26-Oct-2021	41.80	41.90	42.15	41.75	41.90	41.95	41.92	123493	51.77	558	96936	78.50
GOLDSTAR	SM	26-Oct-2021	26.00	26.00	26.05	26.00	26.05	26.05	26.02	36000	9.37	3	36000	100.00
GOLDTECH	BE	26-Oct-2021	31.80	30.85	33.35	30.50	33.35	33.35	32.84	37072	12.17	223	-	-
GOODLUCK	EQ	26-Oct-2021	307.75	305.50	314.70	295.00	306.50	307.30	304.66	169842	517.44	4812	97358	57.32
GOODYEAR	EQ	26-Oct-2021	1020.05	1029.85	1038.00	1019.00	1025.50	1025.30	1026.23	11226	115.20	1989	5803	51.69
GPIL	EQ	26-Oct-2021	1313.00	339.00	361.05	339.00	361.05	361.05	359.07	451424	1620.91	7130	248255	54.99
GPPL	EQ	26-Oct-2021	110.15	110.15	111.65	108.25	109.85	109.65	109.76	516583	566.98	10832	286805	55.52
GPTINFRA	EQ	26-Oct-2021	85.00	84.00	86.55	83.70	85.35	85.85	85.27	16258	13.86	371	10666	65.60
GRANULES	EQ	26-Oct-2021	315.00	316.00	319.45	314.85	318.00	317.65	316.96	788998	2500.78	11986	232942	29.52
GRAPHITE	EQ	26-Oct-2021	514.05	520.90	567.20	516.15	560.90	556.75	542.77	816529	4431.84	29814	305303	37.39
GRASIM	EQ	26-Oct-2021	1710.65	1717.00	1767.00	1704.25	1746.90	1739.40	1747.31	1334788	23322.86	44209	537289	40.25
GRAUWEIL	EQ	26-Oct-2021	59.85	59.85	62.50	59.65	60.50	60.35	61.11	135751	82.96	2716	88823	65.43
GRAVITA	EQ	26-Oct-2021	200.15	200.95	206.75	200.70	203.95	202.90	203.60	247565	504.04	7482	114082	46.08
GREAVESCOT	EQ	26-Oct-2021	133.40	134.00	141.25	129.20	131.50	131.35	132.91	2427293	3226.06	39551	543356	22.39
GREENLAM	EQ	26-Oct-2021	1401.00	1436.00	1436.00	1381.00	1421.05	1412.30	1414.06	37077	524.29	3072	6322	17.05
GREENPANEL	EQ	26-Oct-2021	319.00	312.25	334.95	312.25	334.95	334.65	327.41	155447	508.96	3930	107307	69.03
GREENPLY	EQ	26-Oct-2021	200.05	199.50	208.60	199.50	207.20	207.85	205.60	378345	777.89	11439	220405	58.26
GREENPOWER	BE	26-Oct-2021	4.15	3.95	4.35	3.95	4.35	4.35	4.09	2221763	90.94	3966	-	-
GRINDWELL	EQ	26-Oct-2021	1523.60	1538.00	1604.25	1500.00	1599.90	1595.10	1569.86	121785	1911.86	21903	39786	32.67
GRINFRA	EQ	26-Oct-2021	2127.10	2110.05	2127.45	1980.10	1997.40	1997.15	2037.41	108314	2206.80	15527	52543	48.51
GROBTEA	EQ	26-Oct-2021	1015.90	1043.00	1094.00	985.95	1084.75	1064.10	1036.67	1361	14.11	301	847	62.23
GRPLTD	EQ	26-Oct-2021	954.40	979.95	979.95	936.20	945.40	946.85	949.67	1607	15.26	150	969	60.30
GRSE	EQ	26-Oct-2021	221.85	222.00	227.00	219.05	222.40	221.60	222.47	187252	416.57	5198	59640	31.85
GSCLCEMENT	EQ	26-Oct-2021	46.60	46.70	47.90	46.70	47.25	47.15	47.14	60129	28.35	1058	32338	53.78
GSFC	EQ	26-Oct-2021	126.60	126.95	136.00	126.95	133.80	133.30	133.16	3261208	4342.55	30377	1398088	42.87
GSPL	EQ	26-Oct-2021	305.15	306.00	307.45	302.20	305.00	305.10	304.96	773997	2360.36	12560	488089	63.06
GSS	EQ	26-Oct-2021	82.00	83.85	84.70	81.10	81.35	81.65	82.51	33503	27.64	889	20694	61.77
GTL	EQ	26-Oct-2021	14.10	14.55	14.55	13.50	14.00	14.00	13.93	123755	17.24	727	73725	59.57
GTLINFRA	EQ	26-Oct-2021	1.55	1.50	1.55	1.50	1.50	1.50	1.52	13267693	201.10	16886	9122338	68.76
GTPL	EQ	26-Oct-2021	272.85	273.90	286.00	271.90	274.90	274.25	278.66	146948	409.48	6177	48368	32.92
GUFICBIO	EQ	26-Oct-2021	181.60	178.25	184.55	178.25	184.00	183.70	182.54	86543	157.98	2794	43457	50.21
GUJALKALI	EQ	26-Oct-2021	658.90	661.50	724.75	655.35	724.75	724.75	702.36	588193	4131.22	24920	160653	27.31
GUJAPOLLO	EQ	26-Oct-2021	217.50	220.90	231.00	217.00	231.00	226.65	223.93	12441	27.86	691	6862	55.16
GUJGASLTD	EQ	26-Oct-2021	585.90	588.00	598.00	581.25	597.50	595.20	590.72	934528	5520.49	20998	352254	37.69
GUJRAFFIA	BE	26-Oct-2021	35.60	36.35	36.35	34.50	35.50	35.90	34.90	3797	1.33	53	-	-
GULFOILLUB	EQ	26-Oct-2021	573.95	570.00	620.00	570.00	602.00	593.65	585.17	53208	311.36	3460	30355	57.05
GULFPETRO	EQ	26-Oct-2021	49.65	49.65	51.50	48.75	50.15	50.45	50.43	38471	19.40	786	22272	57.89
GULPOLY	EQ	26-Oct-2021	272.15	278.00	281.50	269.60	277.35	276.45	277.44	43965	121.97	1504	27962	63.60
HAL	EQ	26-Oct-2021	1323.05	1318.00	1335.00	1313.40	1325.00	1324.90	1324.35	663859	8791.82	21643	326881	49.24
HAPPSTMNDS	BE	26-Oct-2021	1279.05	1272.00	1310.00	1217.00	1301.00	1297.85	1277.62	229077	2926.73	22692	-	-
HARRMALAYA	EQ	26-Oct-2021	166.20	168.20	168.95	167.05	167.40	167.65	167.94	51709	86.84	1976	27088	52.39
HATHWAY	EQ	26-Oct-2021	23.25	23.35	24.20	23.25	23.85	23.80	23.81	2202441	524.29	4280	995947	45.22
HATSUN	EQ	26-Oct-2021	1354.45	1354.45	1359.90	1325.10	1337.40	1332.45	1342.72	22067	296.30	3350	9834	44.56
HAVELLS	EQ	26-Oct-2021	1298.95	1309.00	1309.00	1261.80	1290.80	1285.50	1279.78	1374534	17590.99	50533	658264	47.89
HAVISHA	BE	26-Oct-2021	1.20	1.25	1.25	1.15	1.25	1.25	1.23	70671	0.87	98	-	-
HBANKETF	EQ	26-Oct-2021	409.82	419.95	419.95	407.00	411.13	411.15	410.44	3107	12.75	120	1571	50.56
HBLPOWER	EQ	26-Oct-2021	51.00	51.00	54.10	50.50	53.00	52.95	52.12	986599	514.25	7550	378867	38.40
HBSL	EQ	26-Oct-2021	35.65	37.50	37.50	35.00	36.50	35.85	35.96	5559	2.00	210	3165	56.93
HCC	EQ	26-Oct-2021	9.80	9.75	10.30	9.70	9.80	9.80	9.87	5325000	525.64	4282	3277626	61.55
HCG	EQ	26-Oct-2021	228.95	225.15	231.00	225.15	228.60	228.50	227.95	60637	138.22	5519	36040	59.44
HCL-INSYS	EQ	26-Oct-2021	13.00	13.10	13.40	12.75	13.25	13.25	13.20	388318	51.25	2180	206349	53.14
HCLTECH	EQ	26-Oct-2021	1165.40	1170.00	1182.00	1153.25	1168.00	1166.80	1163.88	5126660	59667.99	111561	3266658	63.72
HDFC	EQ	26-Oct-2021	2896.15	2908.00	2934.00	2896.00	2920.75	2911.65	2914.10	2430141	70816.74	107553	1665057	68.52
HDFC	W3	26-Oct-2021	882.10	899.95	920.00	895.00	905.00	904.55	906.42	23400	212.10	39	13800	58.97
HDFCAMC	EQ	26-Oct-2021	2768.70	2728.00	2770.00	2679.60	2739.00	2736.15	2716.57	775280	21061.05	61902	300506	38.76
HDFCBANK	EQ	26-Oct-2021	1657.00	1650.00	1673.85	1646.35	1655.45	1652.75	1656.80	6045328	100158.74	167665	4294683	71.04
HDFCLIFE	EQ	26-Oct-2021	683.25	685.00	695.00	684.10	690.35	690.05	690.16	2616174	18055.77	64885	1726271	65.98
HDFCMFGETF	EQ	26-Oct-2021	42.55	42.60	42.83	42.56	42.67	42.63	42.72	550466	235.18	947	387126	70.33
HDFCNIFETF	EQ	26-Oct-2021	193.69	196.90	196.90	194.00	196.05	195.97	195.53	23178	45.32	376	20083	86.65
HDFCSENETF	EQ	26-Oct-2021	655.04	663.99	668.00	655.04	659.99	659.99	660.68	3337	22.05	184	1508	45.19
HDIL	BZ	26-Oct-2021	4.70	4.75	4.85	4.65	4.70	4.70	4.71	148582	7.00	291	-	-
HEG	EQ	26-Oct-2021	1961.95	1970.00	2162.00	1970.00	2162.00	2126.80	2065.47	189301	3909.95	20277	67692	35.76
HEIDELBERG	EQ	26-Oct-2021	241.65	241.30	242.95	239.45	240.00	240.25	240.73	88405	212.82	3071	43168	48.83
HEMIPROP	EQ	26-Oct-2021	136.95	137.00	140.00	136.95	139.30	138.95	138.75	718650	997.11	11788	265398	36.93
HERANBA	EQ	26-Oct-2021	719.25	720.00	735.30	720.00	724.00	723.35	725.71	142992	1037.71	7499	39631	27.72
HERCULES	EQ	26-Oct-2021	138.95	137.20	141.90	137.20	140.00	140.35	139.95	19858	27.79	571	13245	66.70
HERITGFOOD	EQ	26-Oct-2021	500.50	504.90	513.95	492.00	505.00	500.65	502.74	125409	630.48	6827	54913	43.79
HEROMOTOCO	EQ	26-Oct-2021	2686.80	2696.90	2708.00	2685.00	2705.00	2700.50	2696.65	282346	7613.87	22913	124160	43.97
HESTERBIO	EQ	26-Oct-2021	2444.30	2485.00	2500.00	2441.25	2500.00	2470.25	2465.87	7493	184.77	1036	4666	62.27
HEXATRADEX	BE	26-Oct-2021	152.00	155.05	157.95	152.00	154.50	154.50	155.28	2027	3.15	51	-	-
HFCL	EQ	26-Oct-2021	69.40	71.00	72.85	70.60	72.85	72.85	72.47	5090283	3689.10	13979	2519892	49.50
HGINFRA	EQ	26-Oct-2021	712.75	718.40	820.00	710.65	818.00	810.25	786.63	675204	5311.33	44449	247771	36.70
HGS	BE	26-Oct-2021	2686.80	2604.00	2750.00	2604.00	2691.00	2709.85	2721.86	7164	194.99	770	-	-
HIKAL	EQ	26-Oct-2021	465.50	474.30	530.00	474.30	500.00	501.45	505.29	1514825	7654.30	54151	369505	24.39
HIL	EQ	26-Oct-2021	4791.75	4790.00	5099.00	4775.00	4994.00	4997.25	4965.90	14377	713.95	3542	7476	52.00
HILTON	EQ	26-Oct-2021	13.20	13.50	13.70	13.10	13.20	13.20	13.46	9581	1.29	72	7136	74.48
HIMATSEIDE	EQ	26-Oct-2021	264.70	266.00	270.00	259.00	259.05	260.00	261.42	140289	366.74	1728	100594	71.70
HINDALCO	EQ	26-Oct-2021	473.25	475.05	488.00	472.55	487.70	486.05	481.55	8120433	39104.16	94965	2634358	32.44
HINDCOMPOS	EQ	26-Oct-2021	310.95	324.00	324.00	310.35	317.95	313.85	313.77	5571	17.48	388	3938	70.69
HINDCON	EQ	26-Oct-2021	67.75	72.90	74.50	68.55	70.00	70.25	72.66	145743	105.90	1466	73043	50.12
HINDCOPPER	EQ	26-Oct-2021	130.10	130.85	137.50	129.60	137.00	136.50	134.15	8891273	11927.92	50244	2556223	28.75
HINDMOTORS	BE	26-Oct-2021	13.50	12.85	13.25	12.85	12.85	12.85	12.87	911090	117.30	2579	-	-
HINDNATGLS	EQ	26-Oct-2021	30.70	29.20	30.75	29.20	29.20	29.20	29.20	188213	54.96	349	161692	85.91
HINDOILEXP	EQ	26-Oct-2021	171.00	171.80	185.00	171.25	182.80	181.25	178.02	458907	816.95	6745	237817	51.82
HINDPETRO	EQ	26-Oct-2021	323.05	323.05	335.90	318.40	332.55	332.40	331.61	5726988	18991.08	56661	2107764	36.80
HINDUNILVR	EQ	26-Oct-2021	2455.85	2468.90	2468.90	2417.05	2440.00	2436.85	2434.86	1595060	38837.48	104063	1027794	64.44
HINDZINC	EQ	26-Oct-2021	323.00	323.95	327.50	322.00	323.20	323.20	324.35	828215	2686.34	16466	334906	40.44
HIRECT	EQ	26-Oct-2021	166.90	168.50	194.85	168.00	183.00	183.80	183.13	79487	145.56	2953	33863	42.60
HISARMETAL	EQ	26-Oct-2021	123.30	123.40	134.40	123.40	127.90	128.40	130.01	48267	62.75	1094	13647	28.27
HITECH	EQ	26-Oct-2021	593.30	602.00	602.75	584.95	597.90	593.15	593.06	12494	74.10	1142	7234	57.90
HITECHCORP	EQ	26-Oct-2021	206.35	203.00	215.00	203.00	215.00	211.55	210.13	6678	14.03	404	3286	49.21
HITECHGEAR	EQ	26-Oct-2021	238.05	236.25	244.50	236.25	240.00	241.85	241.38	12190	29.42	1842	2237	18.35
HLEGLAS	EQ	26-Oct-2021	6015.50	6115.00	6890.00	6115.00	6760.95	6771.40	6583.44	45863	3019.36	13501	12953	28.24
HLVLTD	BE	26-Oct-2021	10.70	10.75	11.10	10.65	11.05	10.95	10.88	135828	14.78	428	-	-
HMT	BZ	26-Oct-2021	28.60	29.00	29.00	28.00	28.40	28.40	28.67	1539	0.44	42	-	-
HMVL	EQ	26-Oct-2021	75.30	76.05	77.95	75.60	77.00	76.75	77.08	88847	68.48	1539	54449	61.28
HNDFDS	EQ	26-Oct-2021	1858.25	1909.05	1951.15	1861.05	1944.00	1934.95	1937.29	5598	108.45	1045	2758	49.27
HNGSNGBEES	EQ	26-Oct-2021	324.04	320.00	324.50	320.00	323.91	324.40	322.25	4913	15.83	248	3217	65.48
HOMEFIRST	EQ	26-Oct-2021	655.60	679.00	723.25	665.10	689.95	685.45	699.56	1408562	9853.80	76533	616720	43.78
HONAUT	EQ	26-Oct-2021	41884.00	41884.05	44366.45	40500.00	43300.10	43360.05	42019.88	6359	2672.04	3023	2461	38.70
HONDAPOWER	EQ	26-Oct-2021	1288.95	1295.40	1325.00	1276.25	1302.00	1305.90	1301.00	8585	111.69	1482	4391	51.15
HOTELRUGBY	EQ	26-Oct-2021	3.65	3.80	3.80	3.80	3.80	3.80	3.80	2662	0.10	6	2662	100.00
HOVS	EQ	26-Oct-2021	50.30	52.35	52.80	50.00	52.80	52.80	51.94	19438	10.10	267	11556	59.45
HPIL	SM	26-Oct-2021	78.00	72.00	72.00	72.00	72.00	72.00	72.00	3000	2.16	1	3000	100.00
HPL	EQ	26-Oct-2021	65.95	66.50	72.45	65.00	72.30	69.95	69.07	452890	312.83	3615	142873	31.55
HSCL	EQ	26-Oct-2021	51.20	51.45	52.50	50.70	51.15	51.00	51.39	6799789	3494.72	22321	2221727	32.67
HSIL	EQ	26-Oct-2021	255.45	256.90	265.85	252.45	257.95	255.10	259.93	425435	1105.85	14642	152990	35.96
HTMEDIA	EQ	26-Oct-2021	24.65	25.30	26.90	24.75	26.60	26.65	26.04	861084	224.20	3148	548594	63.71
HUBTOWN	EQ	26-Oct-2021	29.85	28.65	31.20	28.65	30.85	30.25	30.20	26217	7.92	273	14460	55.16
HUDCO	EQ	26-Oct-2021	43.10	43.20	44.20	43.00	43.70	43.60	43.54	3100317	1349.77	9258	1552515	50.08
HUDCO	N2	26-Oct-2021	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	508	6.20	6	508	100.00
HUDCO	N3	26-Oct-2021	1070.00	1064.00	1068.00	1063.50	1068.00	1068.00	1065.17	15	0.16	3	15	100.00
HUDCO	N5	26-Oct-2021	1202.18	1200.70	1203.00	1200.70	1203.00	1203.00	1201.85	14	0.17	2	7	50.00
HUDCO	N8	26-Oct-2021	1255.00	1254.60	1254.60	1254.60	1254.60	1254.60	1254.60	2	0.03	1	2	100.00
HUDCO	ND	26-Oct-2021	1241.31	1247.00	1247.00	1244.00	1245.00	1245.00	1245.17	998	12.43	7	898	89.98
HUDCO	NE	26-Oct-2021	1460.17	1461.00	1463.00	1461.00	1463.00	1463.00	1462.87	150	2.19	2	150	100.00
HUHTAMAKI	EQ	26-Oct-2021	240.80	240.10	243.85	238.10	239.30	239.40	240.39	71915	172.88	3359	45059	62.66
IBMFNIFTY	EQ	26-Oct-2021	180.11	180.15	184.00	180.01	181.45	180.69	181.77	232	0.42	34	116	50.00
IBREALEST	EQ	26-Oct-2021	153.70	154.10	161.00	153.45	160.15	158.45	157.03	8428605	13235.54	52967	4100107	48.65
IBUCCREDIT	N9	26-Oct-2021	950.00	950.00	981.00	950.00	981.00	981.00	969.08	65	0.63	2	65	100.00
IBUCCREDIT	NB	26-Oct-2021	905.00	905.00	905.00	905.00	905.00	905.00	905.00	100	0.91	3	100	100.00
IBUCCREDIT	ND	26-Oct-2021	920.60	940.60	940.60	940.60	940.60	940.60	940.60	5	0.05	1	5	100.00
IBULHSGFIN	EQ	26-Oct-2021	220.50	222.50	229.90	222.50	228.00	228.20	226.52	9347833	21174.36	72216	2263526	24.21
IBULHSGFIN	NA	26-Oct-2021	937.00	932.10	947.99	932.10	943.00	943.00	942.07	242	2.28	7	242	100.00
IBULHSGFIN	NE	26-Oct-2021	920.00	928.00	928.00	900.00	900.00	904.56	904.82	186	1.68	6	186	100.00
IBULHSGFIN	NH	26-Oct-2021	946.23	990.00	990.00	990.00	990.00	990.00	990.00	2	0.02	1	2	100.00
IBULHSGFIN	NT	26-Oct-2021	998.00	997.00	997.00	997.00		997.00	997.00	20	0.20	1	20	100.00
ICDSLTD	BE	26-Oct-2021	54.95	52.25	52.25	52.25	52.25	52.25	52.25	6670	3.49	88	-	-
ICEMAKE	EQ	26-Oct-2021	69.25	68.00	70.45	62.70	68.15	68.50	68.63	9355	6.42	132	5800	62.00
ICICI500	EQ	26-Oct-2021	252.51	256.10	256.28	254.00	256.20	256.19	255.05	6060	15.46	182	1138	18.78
ICICIALPLV	EQ	26-Oct-2021	172.98	172.33	178.00	172.33	174.79	174.52	174.64	42248	73.78	316	32845	77.74
ICICIB22	EQ	26-Oct-2021	47.10	47.69	47.69	46.90	47.60	47.42	47.24	136099	64.29	2294	82092	60.32
ICICIBANK	EQ	26-Oct-2021	841.70	828.70	841.70	822.35	831.80	829.40	830.18	16925115	140508.64	383583	9004644	53.20
ICICIBANKN	EQ	26-Oct-2021	410.57	424.70	424.70	402.00	410.97	410.34	408.67	124722	509.71	1030	117728	94.39
ICICIBANKP	EQ	26-Oct-2021	211.75	176.95	218.87	176.95	211.00	210.99	210.24	63959	134.47	155	19085	29.84
ICICIFMCG	EQ	26-Oct-2021	385.80	393.79	393.79	385.83	388.00	388.57	388.14	3761	14.60	126	3652	97.10
ICICIGI	EQ	26-Oct-2021	1496.95	1496.95	1518.90	1493.40	1504.50	1505.75	1504.10	398883	5999.62	26891	268080	67.21
ICICIGOLD	EQ	26-Oct-2021	42.68	42.36	42.83	42.36	42.53	42.74	42.70	243729	104.08	2668	148589	60.96
ICICILIQ	EQ	26-Oct-2021	999.99	1005.00	1008.50	990.15	1000.00	999.99	999.93	36053	360.50	140	27639	76.66
ICICILOVOL	EQ	26-Oct-2021	140.59	137.59	148.00	137.59	141.77	141.69	141.56	29313	41.49	1019	23612	80.55
ICICIM150	EQ	26-Oct-2021	115.50	115.50	117.04	114.51	116.71	116.81	116.53	10119	11.79	383	6330	62.56
ICICIMCAP	EQ	26-Oct-2021	104.06	105.45	106.44	104.00	106.44	106.07	105.46	19187	20.23	642	9548	49.76
ICICINF100	EQ	26-Oct-2021	198.16	199.99	199.99	197.80	199.39	199.20	198.77	2924	5.81	267	2231	76.30
ICICINIFTY	EQ	26-Oct-2021	194.62	223.80	223.80	193.10	196.81	196.59	195.79	195414	382.61	3650	182325	93.30
ICICINV20	EQ	26-Oct-2021	95.49	94.65	96.54	94.65	95.89	95.87	95.62	57406	54.89	1656	26786	46.66
ICICINXT50	EQ	26-Oct-2021	42.87	42.50	43.40	42.50	43.36	43.35	43.16	34650	14.95	772	31041	89.58
ICICIPHARM	EQ	26-Oct-2021	86.30	86.99	86.99	86.30	86.52	86.61	86.53	7878	6.82	141	2970	37.70
ICICIPRULI	EQ	26-Oct-2021	621.00	617.50	629.00	617.50	622.75	622.65	623.39	760306	4739.70	22196	366979	48.27
ICICISENSX	EQ	26-Oct-2021	663.49	646.01	667.90	646.01	667.60	667.20	663.11	2968	19.68	133	442	14.89
ICICITECH	EQ	26-Oct-2021	354.63	356.00	362.76	351.02	358.70	357.67	357.58	141231	505.02	494	111241	78.77
ICIL	EQ	26-Oct-2021	267.85	270.00	275.00	268.45	274.00	271.95	271.13	278653	755.51	12716	172068	61.75
ICRA	EQ	26-Oct-2021	3543.85	3550.00	3688.00	3550.00	3640.00	3659.85	3614.56	5409	195.51	1373	1600	29.58
IDBI	EQ	26-Oct-2021	52.55	53.05	54.75	52.75	53.35	53.35	53.65	12455972	6683.05	28566	4183644	33.59
IDBIGOLD	EQ	26-Oct-2021	4448.00	4439.95	4449.80	4420.00	4432.20	4433.55	4443.72	293	13.02	69	263	89.76
IDEA	EQ	26-Oct-2021	10.40	10.60	10.75	10.20	10.40	10.40	10.50	272779493	28654.30	155849	68762470	25.21
IDFC	EQ	26-Oct-2021	52.40	54.15	57.00	54.00	56.75	56.60	56.06	24585387	13783.32	51013	10285308	41.84
IDFCFIRSTB	EQ	26-Oct-2021	49.35	49.75	53.00	49.55	52.90	52.85	51.92	93312958	48444.58	143910	31762504	34.04
IDFCFIRSTB	N9	26-Oct-2021	5347.83	5347.83	5347.83	5342.85	5342.85	5342.85	5345.70	7	0.37	2	7	100.00
IDFCFIRSTB	NA	26-Oct-2021	11649.00	11649.00	11660.00	11648.95	11648.95	11648.95	11654.83	19	2.21	7	19	100.00
IDFCFIRSTB	NC	26-Oct-2021	11129.12	11140.00	11140.06	11140.00	11140.00	11140.03	11140.03	10	1.11	4	10	100.00
IDFNIFTYET	EQ	26-Oct-2021	190.33	184.63	192.05	184.63	192.05	192.04	189.73	305	0.58	16	139	45.57
IEX	EQ	26-Oct-2021	699.00	700.00	750.45	700.00	742.00	732.00	734.86	15221211	111854.03	341593	3026030	19.88
IFBAGRO	EQ	26-Oct-2021	617.20	624.00	642.00	620.75	631.20	632.80	632.87	32184	203.68	3593	8871	27.56
IFBIND	EQ	26-Oct-2021	1299.85	1290.00	1330.00	1258.80	1303.00	1304.15	1290.97	78672	1015.63	9808	27701	35.21
IFCI	EQ	26-Oct-2021	12.45	12.50	12.95	12.45	12.70	12.65	12.71	3759976	477.93	12585	1506704	40.07
IFCI	NF	26-Oct-2021	1074.56	1075.65	1077.15	1075.65	1077.00	1077.00	1075.93	250	2.69	4	250	100.00
IFCI	NH	26-Oct-2021	1089.29	1088.05	1093.95	1088.05	1092.00	1092.00	1093.33	207	2.26	5	207	100.00
IFGLEXPOR	EQ	26-Oct-2021	286.00	297.00	299.50	289.20	295.00	295.50	294.11	49771	146.38	2364	17514	35.19
IGARASHI	EQ	26-Oct-2021	534.60	538.30	552.60	538.30	539.00	540.10	544.21	71143	387.16	4255	30341	42.65
IGL	EQ	26-Oct-2021	468.55	468.00	474.50	467.05	474.00	473.20	470.68	2164082	10185.84	42016	952702	44.02
IGPL	EQ	26-Oct-2021	863.95	858.30	879.70	835.05	862.00	861.20	854.35	100535	858.92	11136	35650	35.46
IIFCL	N4	26-Oct-2021	1432.50	1443.99	1443.99	1443.99	1443.99	1443.99	1443.99	1	0.01	1	1	100.00
IIFL	EQ	26-Oct-2021	290.90	290.95	305.40	290.00	305.40	305.40	302.02	453600	1369.94	8945	316041	69.67
IIFL	N4	26-Oct-2021	1028.83	1016.73	1022.10	1016.73	1021.00	1021.17	1019.58	342	3.49	11	242	70.76
IIFL	N6	26-Oct-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	5	0.05	1	5	100.00
IIFL	N7	26-Oct-2021	1050.00	1062.60	1071.00	1061.60	1071.00	1071.00	1065.81	100	1.07	6	100	100.00
IIFL	NA	26-Oct-2021	1226.75	1215.95	1215.95	1215.95	1215.95	1215.95	1215.95	14	0.17	1	14	100.00
IIFL	NC	26-Oct-2021	1020.00	1008.12	1008.12	1008.00	1008.00	1008.00	1008.08	50	0.50	3	50	100.00
IIFL	NE	26-Oct-2021	1003.44	1000.99	1004.00	1000.99	1004.00	1004.00	1003.54	295	2.96	7	295	100.00
IIFL	NF	26-Oct-2021	983.30	988.00	988.00	963.00	982.00	980.13	981.29	2428	23.83	60	2050	84.43
IIFL	NG	26-Oct-2021	971.10	980.00	1002.00	980.00	1002.00	1002.00	1001.11	171	1.71	4	171	100.00
IIFL	NH	26-Oct-2021	980.08	989.50	989.50	982.00	982.00	982.00	986.34	19	0.19	3	19	100.00
IIFL	NJ	26-Oct-2021	970.00	974.00	976.00	974.00	976.00	976.00	975.88	33	0.32	7	33	100.00
IIFL	NL	26-Oct-2021	988.28	989.00	991.00	979.00	980.00	980.79	985.36	2919	28.76	33	2918	99.97
IIFL	NM	26-Oct-2021	995.00	996.00	997.00	996.00	997.00	997.00	997.00	200	1.99	3	200	100.00
IIFLSEC	EQ	26-Oct-2021	97.10	97.50	100.90	96.35	99.40	99.50	98.67	551659	544.34	5677	291717	52.88
IIFLWAM	EQ	26-Oct-2021	1581.75	1599.00	1605.25	1551.80	1571.90	1564.50	1563.96	33418	522.64	7093	17826	53.34
IIHFL	N4	26-Oct-2021	975.00	975.00	989.99	975.00	975.00	983.74	979.19	392	3.84	14	256	65.31
IIHFL	N5	26-Oct-2021	986.23	984.50	987.40	984.00	985.00	985.00	984.72	1008	9.93	23	982	97.42
IITL	BE	26-Oct-2021	67.85	65.10	71.10	64.60	67.10	71.00	65.86	1383	0.91	21	-	-
IL&FSENGG	BZ	26-Oct-2021	4.40	4.25	4.60	4.25	4.45	4.45	4.31	16077	0.69	30	-	-
IL&FSTRANS	BZ	26-Oct-2021	3.65	3.75	3.75	3.50	3.50	3.50	3.55	208026	7.38	87	-	-
IMAGICAA	BE	26-Oct-2021	12.75	12.15	12.75	12.15	12.15	12.15	12.28	145609	17.88	503	-	-
IMFA	BE	26-Oct-2021	741.40	758.90	778.45	704.35	778.45	778.45	755.39	29058	219.50	584	-	-
IMPAL	EQ	26-Oct-2021	776.80	774.75	786.00	770.00	770.55	771.10	772.48	995	7.69	103	755	75.88
INCREDIBLE	EQ	26-Oct-2021	25.70	26.25	26.25	25.25	26.25	26.15	25.81	6957	1.80	111	3516	50.54
INDBANK	EQ	26-Oct-2021	22.85	22.70	23.40	22.70	23.10	23.00	22.99	41423	9.52	478	29830	72.01
INDHOTEL	EQ	26-Oct-2021	205.85	207.85	212.50	204.90	208.45	207.45	208.07	6010714	12506.27	51975	1602789	26.67
INDIACEM	EQ	26-Oct-2021	193.25	198.00	200.70	194.00	199.10	199.10	197.61	3051795	6030.64	23577	407300	13.35
INDIAGLYCO	EQ	26-Oct-2021	827.95	834.85	867.70	828.75	852.00	851.35	848.60	123244	1045.85	8502	45896	37.24
INDIAMART	EQ	26-Oct-2021	7323.95	7369.00	7488.85	7165.00	7286.00	7244.55	7270.04	290566	21124.28	50344	129161	44.45
INDIANB	EQ	26-Oct-2021	187.70	188.50	194.95	185.20	185.95	186.10	189.79	11493493	21813.68	81007	4027572	35.04
INDIANCARD	EQ	26-Oct-2021	175.30	171.30	184.00	171.30	183.70	182.40	179.40	3720	6.67	161	2889	77.66
INDIANHUME	EQ	26-Oct-2021	193.70	193.70	199.85	193.70	195.90	195.35	196.15	20002	39.23	1030	8058	40.29
INDIGO	EQ	26-Oct-2021	1996.05	2006.60	2030.00	1989.30	2025.00	2021.20	2013.10	234685	4724.45	12195	65641	27.97
INDIGOPNTS	EQ	26-Oct-2021	2403.00	2419.00	2419.00	2377.25	2389.80	2384.30	2393.67	13241	316.95	3118	6689	50.52
INDIGRID	IV	26-Oct-2021	137.99	138.99	139.00	138.00	139.00	138.99	138.75	144176	200.04	538	132323	91.78
INDIGRID	NJ	26-Oct-2021	1069.58	1077.00	1077.00	1070.00	1071.99	1071.99	1076.27	3140	33.79	8	3100	98.73
INDLMETER	EQ	26-Oct-2021	12.10	12.90	12.90	11.65	12.30	12.25	12.18	11275	1.37	103	7248	64.28
INDNIPPON	EQ	26-Oct-2021	422.80	424.00	437.95	422.15	433.00	431.20	430.58	96827	416.91	5794	46186	47.70
INDOCO	EQ	26-Oct-2021	460.30	460.50	470.00	452.55	460.70	459.90	458.23	181072	829.72	13747	89829	49.61
INDORAMA	EQ	26-Oct-2021	48.55	48.00	49.50	47.95	49.25	48.70	48.78	54950	26.80	459	39213	71.36
INDOSOLAR	BZ	26-Oct-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	152900	5.58	117	-	-
INDOSTAR	EQ	26-Oct-2021	269.70	271.00	277.55	266.35	273.00	270.05	270.62	56295	152.35	2664	35215	62.55
INDOTECH	EQ	26-Oct-2021	155.15	153.00	160.05	153.00	160.00	159.55	158.82	13448	21.36	169	11935	88.75
INDOTHAI	EQ	26-Oct-2021	104.05	104.05	109.35	102.00	104.50	104.45	105.65	57426	60.67	484	28046	48.84
INDOWIND	EQ	26-Oct-2021	10.40	10.85	10.90	10.70	10.90	10.90	10.88	378141	41.13	777	226101	59.79
INDRAMEDCO	EQ	26-Oct-2021	73.80	74.45	76.05	72.35	74.15	74.25	74.51	82121	61.19	1566	39546	48.16
INDSWFTLAB	EQ	26-Oct-2021	57.90	58.00	60.50	55.15	59.20	59.20	58.15	111090	64.60	1268	64697	58.24
INDSWFTLTD	EQ	26-Oct-2021	12.35	11.75	11.75	11.75	11.75	11.75	11.75	23680	2.78	68	23680	100.00
INDTERRAIN	EQ	26-Oct-2021	41.05	41.80	44.50	41.00	44.00	44.10	42.80	396919	169.90	2717	246070	62.00
INDUSINDBK	EQ	26-Oct-2021	1177.75	1180.00	1193.00	1137.70	1155.60	1154.90	1159.26	3413917	39576.07	121408	1192859	34.94
INDUSTOWER	EQ	26-Oct-2021	288.55	292.00	304.00	278.00	283.05	281.45	286.21	11610386	33230.35	114495	1673361	14.41
INEOSSTYRO	EQ	26-Oct-2021	1492.90	1493.00	1539.95	1492.00	1505.00	1499.45	1505.15	20850	313.82	2544	12926	62.00
INFIBEAM	EQ	26-Oct-2021	44.70	44.95	46.00	44.70	44.95	44.90	45.19	2401498	1085.25	6826	1066398	44.41
INFOBEAN	EQ	26-Oct-2021	378.50	370.30	394.85	370.30	375.00	375.00	378.41	21559	81.58	543	18096	83.94
INFOMEDIA	EQ	26-Oct-2021	4.75	4.75	4.95	4.55	4.85	4.85	4.84	37709	1.82	115	27510	72.95
INFRABEES	EQ	26-Oct-2021	528.80	576.40	576.40	526.50	535.00	534.58	533.31	1078	5.75	172	870	80.71
INFY	EQ	26-Oct-2021	1707.55	1710.05	1726.60	1695.90	1707.95	1703.70	1704.53	5871709	100084.99	163478	3860399	65.75
INGERRAND	EQ	26-Oct-2021	1147.70	1142.05	1178.40	1142.05	1170.15	1170.30	1163.65	24485	284.92	3547	10932	44.65
INOXLEISUR	EQ	26-Oct-2021	416.05	417.30	430.00	415.15	419.95	419.80	423.85	589103	2496.91	17915	161768	27.46
INOXWIND	EQ	26-Oct-2021	116.15	116.90	118.65	115.70	116.60	116.55	117.10	290036	339.64	4768	128274	44.23
INSECTICID	EQ	26-Oct-2021	648.45	641.80	659.00	637.00	650.00	649.75	646.96	14455	93.52	2580	8503	58.82
INSPIRISYS	EQ	26-Oct-2021	43.15	45.30	45.30	43.45	44.90	44.75	44.51	8876	3.95	162	3889	43.81
INTELLECT	EQ	26-Oct-2021	667.15	667.70	678.75	662.25	675.00	672.45	672.31	213249	1433.69	11679	71987	33.76
INTENTECH	EQ	26-Oct-2021	66.20	67.55	68.25	66.05	67.30	67.10	67.21	15423	10.37	313	10328	66.96
INTLCONV	EQ	26-Oct-2021	64.60	65.90	66.90	63.25	64.65	64.95	65.31	26417	17.25	611	16595	62.82
INVENTURE	EQ	26-Oct-2021	2.50	2.50	2.50	2.45	2.50	2.50	2.48	1626055	40.26	1976	1095740	67.39
IOB	EQ	26-Oct-2021	21.70	21.80	22.45	21.75	22.35	22.20	22.12	8394498	1856.78	12494	2464294	29.36
IOC	EQ	26-Oct-2021	130.45	131.00	132.40	130.05	131.95	131.50	131.34	10132403	13307.69	59531	5102764	50.36
IOLCP	EQ	26-Oct-2021	557.45	558.45	572.40	558.45	570.00	564.25	564.38	141597	799.15	10272	43059	30.41
IPCALAB	EQ	26-Oct-2021	2223.90	2234.00	2268.00	2171.00	2195.00	2189.50	2199.94	288779	6352.95	23747	129267	44.76
IPL	EQ	26-Oct-2021	328.35	328.00	333.90	328.00	329.70	330.25	330.70	185102	612.13	6572	80093	43.27
IRB	EQ	26-Oct-2021	278.25	284.00	302.80	265.40	300.00	292.35	281.13	17380021	48859.90	238088	5337344	30.71
IRBINVIT	IV	26-Oct-2021	58.89	57.32	57.32	56.60	56.80	56.79	56.89	808783	460.14	699	785035	97.06
IRCON	EQ	26-Oct-2021	48.80	49.00	50.75	48.35	49.75	49.75	49.84	9665771	4817.01	32013	2480677	25.66
IRCTC	EQ	26-Oct-2021	4022.35	4068.00	4400.00	4051.00	4214.00	4189.50	4240.39	8202241	347806.99	710560	1146907	13.98
IREDA	N4	26-Oct-2021	1134.11	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	100	1.14	1	100	100.00
IREDA	N6	26-Oct-2021	1429.99	1406.00	1410.00	1403.02	1403.02	1403.02	1408.58	43	0.61	5	43	100.00
IREDA	N7	26-Oct-2021	1262.98	1264.00	1264.00	1262.00	1262.00	1263.17	1263.17	211	2.67	5	211	100.00
IRFC	EQ	26-Oct-2021	24.95	25.00	25.40	24.60	24.90	24.90	25.04	24445799	6122.10	33011	9206530	37.66
IRFC	N1	26-Oct-2021	1013.10	1014.61	1014.65	1014.13	1014.13	1014.18	1014.61	2722	27.62	9	2722	100.00
IRFC	N2	26-Oct-2021	1162.94	1164.00	1164.00	1162.00	1162.10	1162.10	1162.47	1104	12.83	6	1104	100.00
IRFC	N6	26-Oct-2021	1245.94	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	30	0.37	1	30	100.00
IRFC	N9	26-Oct-2021	1140.00	1118.75	1145.00	1118.75	1145.00	1145.00	1132.63	200	2.27	3	150	75.00
IRFC	NA	26-Oct-2021	1278.10	1279.00	1289.99	1276.20	1280.01	1285.94	1283.97	938	12.04	17	938	100.00
IRFC	NE	26-Oct-2021	1326.00	1323.60	1323.60	1310.50	1310.50	1321.92	1322.26	388	5.13	6	354	91.24
IRFC	NI	26-Oct-2021	1094.99	1090.01	1090.01	1088.50	1088.50	1088.50	1089.04	712	7.75	4	712	100.00
IRFC	NJ	26-Oct-2021	1195.00	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	8	0.10	1	8	100.00
IRFC	NN	26-Oct-2021	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	15	0.16	2	15	100.00
IRFC	NO	26-Oct-2021	1205.00	1211.99	1212.00	1207.00	1207.00	1207.00	1210.22	301	3.64	23	261	86.71
IRISDOREME	EQ	26-Oct-2021	210.65	210.95	221.15	207.50	221.00	219.45	215.59	11386	24.55	119	8817	77.44
ISEC	EQ	26-Oct-2021	752.25	750.00	776.95	749.30	766.00	762.65	762.88	408957	3119.86	22100	156253	38.21
ISFT	EQ	26-Oct-2021	130.65	128.55	131.90	126.00	128.90	128.65	128.79	16295	20.99	668	8717	53.49
ISGEC	EQ	26-Oct-2021	671.15	674.95	691.00	655.35	690.00	680.70	671.18	56479	379.08	4760	36590	64.79
ISMTLTD	EQ	26-Oct-2021	32.70	31.65	34.30	31.10	31.20	32.80	33.39	388108	129.57	967	321839	82.93
ITC	EQ	26-Oct-2021	233.40	234.10	239.00	232.60	238.75	236.70	235.05	18934170	44505.64	150678	8686277	45.88
ITDC	EQ	26-Oct-2021	386.35	388.30	398.70	386.70	393.90	391.90	392.94	35464	139.35	3327	11991	33.81
ITDCEM	EQ	26-Oct-2021	82.80	83.20	85.90	81.80	82.10	82.25	83.55	872478	728.95	7003	509478	58.39
ITI	EQ	26-Oct-2021	119.15	119.20	121.00	119.00	119.60	119.30	119.70	227662	272.51	4298	101671	44.66
IVC	EQ	26-Oct-2021	5.85	6.00	6.00	5.85	5.90	5.90	5.91	114980	6.79	279	73470	63.90
IVP	EQ	26-Oct-2021	110.35	110.00	114.30	109.00	113.45	112.10	111.20	7860	8.74	362	3037	38.64
IVZINGOLD	EQ	26-Oct-2021	4290.05	4300.00	4333.25	4293.00	4330.00	4322.90	4317.25	89	3.84	34	73	82.02
IVZINNIFTY	EQ	26-Oct-2021	1979.05	2020.00	2291.00	1975.00	1986.35	1981.27	2041.23	152	3.10	43	44	28.95
IWEL	EQ	26-Oct-2021	776.10	779.05	779.95	750.00	761.00	761.15	759.69	1830	13.90	145	1535	83.88
IZMO	EQ	26-Oct-2021	87.90	90.00	92.00	88.80	90.05	90.50	90.57	24514	22.20	530	15647	63.83
J&KBANK	EQ	26-Oct-2021	39.75	40.00	41.15	39.60	40.90	40.90	40.62	5556814	2257.27	11979	1829499	32.92
JAGRAN	EQ	26-Oct-2021	61.60	67.05	71.40	65.00	65.75	66.85	68.38	5906362	4038.51	36789	1025701	17.37
JAGSNPHARM	EQ	26-Oct-2021	159.20	160.00	179.45	160.00	176.00	176.40	171.68	483523	830.13	10280	257619	53.28
JAIBALAJI	EQ	26-Oct-2021	49.90	50.85	53.85	48.30	49.25	49.45	51.07	229065	116.99	1937	181809	79.37
JAICORPLTD	EQ	26-Oct-2021	121.90	122.80	126.85	122.40	125.90	125.80	124.65	860389	1072.43	9792	244074	28.37
JAINAM	SM	26-Oct-2021	69.70	71.90	72.95	70.20	70.20	70.20	71.15	24000	17.08	12	16000	66.67
JAIPURKURT	EQ	26-Oct-2021	50.65	50.50	53.00	48.50	49.45	49.65	49.74	11571	5.76	192	7322	63.28
JALAN	SM	26-Oct-2021	11.75	11.55	11.55	11.50	11.50	11.50	11.53	6000	0.69	2	6000	100.00
JAMNAAUTO	EQ	26-Oct-2021	95.90	95.95	97.80	95.85	97.75	97.50	97.06	755185	732.98	8117	432258	57.24
JASH	EQ	26-Oct-2021	486.00	485.00	509.00	485.00	498.30	506.10	499.93	17954	89.76	388	13695	76.28
JAYAGROGN	EQ	26-Oct-2021	226.20	229.45	234.00	226.35	233.40	232.15	231.66	23366	54.13	999	13579	58.11
JAYBARMARU	EQ	26-Oct-2021	189.35	190.45	199.70	190.05	199.00	196.85	194.77	42854	83.47	2358	16880	39.39
JAYNECOIND	BE	26-Oct-2021	27.40	27.45	28.70	27.10	27.85	28.00	28.06	602714	169.15	725	-	-
JAYSREETEA	EQ	26-Oct-2021	107.60	107.60	109.70	106.00	107.70	107.45	108.11	112554	121.69	4170	36818	32.71
JBCHEPHARM	EQ	26-Oct-2021	1675.70	1659.90	1698.00	1655.00	1681.05	1685.15	1681.11	73868	1241.80	10151	50809	68.78
JBFIND	EQ	26-Oct-2021	21.65	21.60	22.05	20.65	21.20	21.10	21.13	332128	70.18	1152	218743	65.86
JBMA	EQ	26-Oct-2021	572.95	573.10	608.00	573.05	605.00	602.65	595.59	63167	376.21	5272	28287	44.78
JCHAC	EQ	26-Oct-2021	2048.65	2050.00	2095.15	2045.00	2075.00	2079.75	2074.08	6232	129.26	1690	2811	45.11
JETAIRWAYS	BZ	26-Oct-2021	91.55	87.05	95.00	87.05	95.00	94.40	92.32	66972	61.83	1246	-	-
JETFREIGHT	SM	26-Oct-2021	49.00	49.00	49.00	49.00	49.00	49.00	49.00	4000	1.96	1	4000	100.00
JHS	EQ	26-Oct-2021	24.20	24.20	25.00	24.20	24.95	24.85	24.67	63353	15.63	560	48365	76.34
JIKIND	BE	26-Oct-2021	0.50	0.50	0.55	0.45	0.45	0.45	0.52	29544	0.15	20	-	-
JINDALPHOT	EQ	26-Oct-2021	191.10	200.00	200.65	196.05	200.65	200.65	200.25	7864	15.75	145	7014	89.19
JINDALPOLY	EQ	26-Oct-2021	961.50	975.00	975.70	962.55	968.00	967.85	969.98	40685	394.63	2927	22692	55.77
JINDALSAW	EQ	26-Oct-2021	110.55	111.00	120.90	110.95	119.00	119.35	117.64	3194339	3757.85	28443	711728	22.28
JINDALSTEL	EQ	26-Oct-2021	425.30	428.30	448.90	426.55	445.60	445.70	437.80	6521650	28551.69	87978	1240362	19.02
JINDRILL	EQ	26-Oct-2021	137.50	136.05	147.00	136.05	145.50	144.95	143.79	53859	77.45	2270	20245	37.59
JINDWORLD	EQ	26-Oct-2021	140.75	140.75	149.50	132.00	133.75	134.05	141.18	1138430	1607.28	22332	393886	34.60
JISLDVREQS	BE	26-Oct-2021	25.80	25.35	27.05	25.10	27.05	27.05	26.89	38709	10.41	161	-	-
JISLJALEQS	EQ	26-Oct-2021	41.75	41.85	43.80	41.85	43.80	43.80	43.66	2337800	1020.67	2450	810353	34.66
JITFINFRA	BE	26-Oct-2021	261.50	265.00	265.00	248.50	254.00	256.90	256.38	160118	410.51	1574	-	-
JKCEMENT	EQ	26-Oct-2021	3103.10	3132.90	3198.95	3069.70	3194.25	3157.80	3115.15	92457	2880.17	12973	31620	34.20
JKIL	EQ	26-Oct-2021	160.15	161.00	166.30	159.00	162.95	162.85	163.71	150329	246.10	4783	70660	47.00
JKLAKSHMI	EQ	26-Oct-2021	573.00	573.00	588.95	572.95	588.00	585.45	584.61	220312	1287.96	9465	159746	72.51
JKPAPER	EQ	26-Oct-2021	222.95	222.00	230.50	222.00	224.40	223.65	225.32	1063295	2395.78	16337	411287	38.68
JKTYRE	EQ	26-Oct-2021	150.75	150.70	154.00	148.30	152.95	151.50	150.09	1370637	2057.19	14256	534271	38.98
JMA	EQ	26-Oct-2021	63.55	63.55	65.00	63.55	63.90	63.85	64.38	10831	6.97	376	7786	71.89
JMCPROJECT	EQ	26-Oct-2021	108.00	109.80	118.00	108.50	109.55	109.10	109.96	77794	85.54	1992	28496	36.63
JMFINANCIL	EQ	26-Oct-2021	90.10	90.75	91.50	89.25	90.30	90.40	90.49	590643	534.46	4710	241804	40.94
JMTAUTOLTD	BZ	26-Oct-2021	2.80	2.90	2.90	2.70	2.80	2.75	2.75	255282	7.03	368	-	-
JOCIL	EQ	26-Oct-2021	210.10	210.10	229.00	209.25	222.50	223.10	219.47	19236	42.22	658	9673	50.29
JPASSOCIAT	EQ	26-Oct-2021	8.75	8.85	9.05	8.60	8.85	8.80	8.83	3300543	291.41	4202	1944577	58.92
JPINFRATEC	EQ	26-Oct-2021	1.95	2.00	2.00	1.95	2.00	2.00	1.97	1173665	23.15	3382	1009282	85.99
JPOLYINVST	BE	26-Oct-2021	167.35	175.70	175.70	175.70	175.70	175.70	175.70	21630	38.00	67	-	-
JPPOWER	EQ	26-Oct-2021	4.70	4.75	5.00	4.60	4.75	4.75	4.79	71511284	3427.96	32079	26026433	36.39
JSL	EQ	26-Oct-2021	166.90	170.00	196.75	168.85	190.65	192.35	188.75	12258509	23137.42	125272	2205918	17.99
JSLHISAR	EQ	26-Oct-2021	305.35	307.00	351.35	305.35	339.45	339.90	336.43	1779518	5986.86	37081	536375	30.14
JSWENERGY	BE	26-Oct-2021	373.85	374.95	379.00	360.00	366.50	369.75	369.17	1329276	4907.25	8612	-	-
JSWHL	EQ	26-Oct-2021	4549.05	4647.90	4686.90	4563.05	4594.35	4613.35	4619.90	453	20.93	207	229	50.55
JSWISPL	EQ	26-Oct-2021	30.25	30.40	31.40	29.65	30.35	30.20	30.33	2748699	833.61	6084	1594099	57.99
JSWSTEEL	EQ	26-Oct-2021	674.25	678.70	697.45	674.50	695.40	694.35	685.08	4238644	29037.89	58338	1494263	35.25
JTEKTINDIA	EQ	26-Oct-2021	100.00	101.00	102.75	100.45	102.00	101.65	101.66	91114	92.62	2495	32097	35.23
JUBLFOOD	EQ	26-Oct-2021	3671.05	3650.00	3727.90	3650.00	3710.95	3715.60	3689.01	508788	18769.24	48174	164914	32.41
JUBLINDS	EQ	26-Oct-2021	539.45	560.00	566.40	547.95	566.40	566.40	562.17	98573	554.15	1472	70627	71.65
JUBLINGREA	EQ	26-Oct-2021	640.25	638.00	679.85	635.00	676.00	667.55	656.96	870544	5719.17	23962	411725	47.30
JUBLPHARMA	EQ	26-Oct-2021	606.20	606.95	610.95	596.05	601.85	600.65	601.00	140946	847.08	7139	85243	60.48
JUMPNET	EQ	26-Oct-2021	7.35	7.30	7.65	7.20	7.40	7.55	7.47	440119	32.88	819	301808	68.57
JUNIORBEES	EQ	26-Oct-2021	440.17	506.15	506.15	436.05	450.00	445.46	443.82	72755	322.90	5174	51542	70.84
JUSTDIAL	EQ	26-Oct-2021	802.90	810.00	845.00	803.50	839.10	839.50	828.79	410198	3399.67	15718	124417	30.33
JYOTHYLAB	EQ	26-Oct-2021	153.75	155.30	155.30	153.30	154.30	154.00	153.87	298404	459.16	9148	226730	75.98
JYOTISTRUC	BZ	26-Oct-2021	18.05	17.25	18.50	17.15	18.15	17.90	17.38	235298	40.89	373	-	-
KABRAEXTRU	EQ	26-Oct-2021	236.50	237.50	243.80	237.50	241.50	240.95	241.04	30742	74.10	1284	18974	61.72
KAJARIACER	EQ	26-Oct-2021	1233.20	1233.90	1275.00	1230.00	1264.65	1269.15	1264.81	462350	5847.86	32048	273615	59.18
KAKATCEM	EQ	26-Oct-2021	230.10	230.95	236.55	225.00	230.45	230.65	231.94	24694	57.28	1365	15013	60.80
KALPATPOWR	EQ	26-Oct-2021	423.40	424.40	439.40	423.30	437.00	437.50	434.57	286185	1243.68	18540	190961	66.73
KALYANIFRG	BE	26-Oct-2021	188.75	187.50	188.80	180.50	187.75	183.05	183.95	438	0.81	29	-	-
KALYANKJIL	EQ	26-Oct-2021	74.15	74.55	76.00	74.15	76.00	75.80	75.46	914208	689.84	6784	445949	48.78
KAMATHOTEL	EQ	26-Oct-2021	58.00	59.05	61.90	57.00	58.30	58.30	59.07	59285	35.02	967	37035	62.47
KAMDHENU	EQ	26-Oct-2021	229.35	229.00	236.45	228.50	235.00	233.30	233.48	42930	100.23	2221	17788	41.43
KANANIIND	EQ	26-Oct-2021	7.95	8.20	8.20	7.60	7.60	7.60	7.74	62865	4.87	130	53713	85.44
KANORICHEM	EQ	26-Oct-2021	173.05	172.95	181.70	170.00	181.70	181.70	179.47	11907	21.37	277	7308	61.38
KANPRPLA	EQ	26-Oct-2021	170.90	172.45	174.85	169.70	172.40	172.35	171.91	7975	13.71	347	5421	67.97
KANSAINER	EQ	26-Oct-2021	543.10	523.00	582.00	523.00	565.00	568.20	557.00	1086297	6050.72	44650	310402	28.57
KAPSTON	EQ	26-Oct-2021	84.25	82.00	85.90	81.50	82.50	82.55	83.44	200	0.17	38	130	65.00
KARDA	EQ	26-Oct-2021	21.20	20.60	21.40	20.40	20.65	20.65	20.72	893245	185.04	3070	507822	56.85
KARMAENG	EQ	26-Oct-2021	22.00	22.80	22.80	21.45	21.55	21.60	21.84	4831	1.05	160	1997	41.34
KARURVYSYA	EQ	26-Oct-2021	50.55	50.75	52.70	50.35	51.75	51.70	51.84	7581659	3930.37	20471	3118196	41.13
KAVVERITEL	BE	26-Oct-2021	7.05	7.20	7.35	6.70	7.10	7.10	6.91	25915	1.79	130	-	-
KAYA	EQ	26-Oct-2021	486.85	476.00	514.70	476.00	510.00	506.25	496.16	31430	155.94	2612	11308	35.98
KCP	EQ	26-Oct-2021	131.70	132.00	133.00	127.90	129.00	129.70	129.65	134392	174.24	4494	77400	57.59
KCPSUGIND	EQ	26-Oct-2021	21.15	21.15	22.10	21.15	21.80	21.80	21.64	215680	46.67	785	98500	45.67
KDDL	EQ	26-Oct-2021	479.65	483.00	485.00	467.05	471.60	470.10	475.04	19715	93.65	1823	9835	49.89
KEC	EQ	26-Oct-2021	526.35	535.00	550.00	518.35	523.00	522.80	529.97	2202437	11672.31	66081	849954	38.59
KECL	BE	26-Oct-2021	21.70	22.25	22.50	21.20	22.15	21.95	22.06	70837	15.63	439	-	-
KEERTI	EQ	26-Oct-2021	19.50	19.80	19.85	18.60	18.75	18.85	18.97	15415	2.92	151	10796	70.04
KEI	EQ	26-Oct-2021	810.25	824.80	972.30	819.85	972.30	965.35	926.42	3609018	33434.57	142964	348273	9.65
KELLTONTEC	EQ	26-Oct-2021	48.05	48.15	49.30	48.05	48.70	48.65	48.72	236809	115.37	2147	148295	62.62
KENNAMET	EQ	26-Oct-2021	1392.40	1391.00	1405.00	1373.65	1391.05	1395.00	1394.43	2536	35.36	418	1744	68.77
KERNEX	BE	26-Oct-2021	85.50	86.50	87.70	83.05	84.30	84.20	85.36	4892	4.18	65	-	-
KESORAMIND	EQ	26-Oct-2021	65.20	67.00	67.00	65.05	65.85	65.65	66.00	242483	160.04	2926	103720	42.77
KEYFINSERV	EQ	26-Oct-2021	75.70	73.00	76.95	73.00	74.45	75.05	74.44	5151	3.83	242	2372	46.05
KHADIM	EQ	26-Oct-2021	279.75	275.00	307.70	275.00	301.25	304.10	298.16	523351	1560.43	10104	364333	69.62
KHAICHEM	EQ	26-Oct-2021	61.10	62.90	62.90	60.65	62.00	61.60	61.52	40388	24.85	1012	27040	66.95
KHAITANLTD	BE	26-Oct-2021	35.70	34.20	36.40	34.20	34.25	34.35	35.63	783	0.28	23	-	-
KHANDSE	EQ	26-Oct-2021	16.70	16.65	16.70	15.30	16.00	16.00	16.12	4147	0.67	43	2796	67.42
KHFM	SM	26-Oct-2021	57.95	60.00	60.20	60.00	60.20	60.20	60.10	6000	3.61	2	6000	100.00
KICL	EQ	26-Oct-2021	2011.80	2026.00	2070.00	2000.00	2050.95	2050.80	2039.60	1354	27.62	196	1137	83.97
KILITCH	EQ	26-Oct-2021	156.35	157.25	157.25	151.45	153.90	153.15	153.98	4797	7.39	151	3619	75.44
KIMS	EQ	26-Oct-2021	1080.20	1075.00	1116.20	1075.00	1109.90	1109.25	1102.54	115959	1278.49	9694	78768	67.93
KINGFA	EQ	26-Oct-2021	947.70	944.00	996.25	944.00	980.90	979.85	973.06	2676	26.04	319	1459	54.52
KIOCL	EQ	26-Oct-2021	261.25	262.00	271.10	261.15	270.80	269.80	268.34	37625	100.96	2180	15579	41.41
KIRIINDUS	EQ	26-Oct-2021	489.95	489.90	510.00	489.40	500.40	502.35	503.06	141147	710.06	5472	73810	52.29
KIRLFER	EQ	26-Oct-2021	246.35	246.35	253.30	241.60	248.00	248.75	248.81	104734	260.59	5264	47911	45.75
KIRLOSBROS	EQ	26-Oct-2021	383.55	388.00	394.90	375.00	390.80	390.15	383.03	14485	55.48	705	7401	51.09
KIRLOSENG	EQ	26-Oct-2021	215.25	217.60	220.00	213.90	214.25	214.80	216.86	62047	134.56	2335	40517	65.30
KIRLOSIND	EQ	26-Oct-2021	1463.90	1470.00	1568.85	1463.90	1564.95	1558.65	1521.73	8015	121.97	1011	3842	47.94
KITEX	EQ	26-Oct-2021	153.55	154.90	159.90	154.55	159.00	158.65	157.43	119013	187.36	2510	59070	49.63
KKCL	EQ	26-Oct-2021	1078.20	1094.00	1207.00	1081.00	1188.00	1192.35	1158.79	378100	4381.37	21554	187665	49.63
KMSUGAR	EQ	26-Oct-2021	24.85	24.65	25.60	24.65	25.40	25.35	25.16	442257	111.27	1649	189679	42.89
KNRCON	EQ	26-Oct-2021	281.70	282.00	287.90	280.10	283.00	282.50	283.71	359315	1019.43	13876	147680	41.10
KOKUYOCMLN	EQ	26-Oct-2021	65.05	65.10	65.70	63.90	64.30	64.30	64.51	203177	131.07	2120	126908	62.46
KOLTEPATIL	EQ	26-Oct-2021	305.95	305.95	317.00	302.00	316.00	315.55	310.50	418257	1298.69	12982	140644	33.63
KOPRAN	EQ	26-Oct-2021	203.10	203.10	206.30	198.15	203.95	202.50	201.93	58090	117.30	1135	35793	61.62
KOTAKBANK	EQ	26-Oct-2021	2154.50	2154.50	2240.00	2123.70	2210.65	2210.95	2198.09	10669001	234514.18	350259	4246938	39.81
KOTAKBKETF	EQ	26-Oct-2021	415.96	415.96	418.00	412.44	416.25	415.92	415.62	562700	2338.67	1014	453247	80.55
KOTAKGOLD	EQ	26-Oct-2021	41.90	41.90	42.26	41.76	41.95	41.95	41.95	902355	378.51	889	769093	85.23
KOTAKIT	EQ	26-Oct-2021	35.81	35.81	36.37	35.20	35.69	35.53	35.88	62096	22.28	303	19042	30.67
KOTAKNIFTY	EQ	26-Oct-2021	191.12	193.18	193.18	190.00	192.90	192.07	191.85	19500	37.41	325	12991	66.62
KOTAKNV20	EQ	26-Oct-2021	97.36	98.00	99.98	96.60	98.00	97.49	98.39	11660	11.47	248	5070	43.48
KOTAKPSUBK	EQ	26-Oct-2021	280.11	268.90	288.00	254.90	282.50	281.82	285.15	45097	128.60	707	25172	55.82
KOTARISUG	EQ	26-Oct-2021	32.45	32.75	33.85	32.30	33.65	33.55	33.43	113636	37.99	1068	62338	54.86
KOTHARIPET	EQ	26-Oct-2021	47.85	48.80	50.40	48.00	48.70	49.05	48.92	41865	20.48	871	19879	47.48
KOTHARIPRO	EQ	26-Oct-2021	97.90	99.75	99.75	96.65	97.00	97.00	97.17	13922	13.53	194	10351	74.35
KOVAI	EQ	26-Oct-2021	1614.65	1606.05	1654.65	1606.05	1654.65	1652.90	1639.97	1193	19.56	200	873	73.18
KPIGLOBAL	EQ	26-Oct-2021	135.15	136.95	148.65	136.95	148.65	148.65	144.60	117147	169.40	1501	99409	84.86
KPITTECH	EQ	26-Oct-2021	306.55	306.00	328.45	306.00	323.95	323.60	322.08	1010879	3255.79	40011	590458	58.41
KPRMILL	EQ	26-Oct-2021	433.80	435.95	470.50	435.00	468.00	466.10	454.32	668840	3038.69	32048	290863	43.49
KRBL	EQ	26-Oct-2021	277.90	279.65	294.25	278.00	291.50	291.50	288.14	379169	1092.54	9327	134338	35.43
KREBSBIO	EQ	26-Oct-2021	164.20	164.70	168.00	164.00	166.00	165.10	164.99	11770	19.42	444	8611	73.16
KRIDHANINF	EQ	26-Oct-2021	4.65	4.55	4.85	4.55	4.80	4.75	4.77	48765	2.32	131	44286	90.82
KRISHANA	EQ	26-Oct-2021	165.85	162.25	170.95	161.05	163.85	162.95	164.11	8010	13.15	234	5242	65.44
KRSNAA	EQ	26-Oct-2021	669.55	670.00	684.40	659.55	662.20	662.35	668.27	69397	463.76	5317	37890	54.60
KSB	EQ	26-Oct-2021	1257.60	1255.50	1310.85	1254.20	1284.05	1298.70	1292.74	35840	463.32	5269	17008	47.46
KSCL	EQ	26-Oct-2021	518.90	522.50	527.75	521.00	526.15	524.70	524.36	47978	251.58	3536	21912	45.67
KSHITIJPOL	SM	26-Oct-2021	34.05	35.00	35.00	34.00	35.00	35.00	34.30	46660	16.00	5	46660	100.00
KSL	EQ	26-Oct-2021	373.75	374.85	382.20	372.45	378.20	379.30	377.89	31607	119.44	2400	11304	35.76
KSOLVES	SM	26-Oct-2021	325.10	333.50	333.50	313.00	318.00	316.75	317.60	34800	110.53	76	24400	70.11
KTKBANK	EQ	26-Oct-2021	69.55	70.25	71.50	69.80	70.95	70.80	70.62	2678500	1891.64	8536	1159717	43.30
KUANTUM	EQ	26-Oct-2021	75.45	76.75	76.75	75.20	75.95	75.75	75.81	42091	31.91	469	10122	24.05
L&TFH	EQ	26-Oct-2021	81.20	82.35	85.15	81.50	84.60	84.85	83.87	12062523	10116.29	49553	2926101	24.26
L&TFINANCE	N8	26-Oct-2021	1064.80	1040.00	1058.00	1035.01	1058.00	1055.54	1044.61	367	3.83	8	367	100.00
L&TFINANCE	NE	26-Oct-2021	1085.00	1085.00	1099.00	1085.00	1099.00	1099.00	1092.00	2	0.02	2	2	100.00
L&TFINANCE	NI	26-Oct-2021	1134.20	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	10	0.11	1	10	100.00
L&TFINANCE	NM	26-Oct-2021	1247.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	19	0.24	1	19	100.00
L&TFINANCE	NQ	26-Oct-2021	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	153	1.66	3	153	100.00
L&TFINANCE	NW	26-Oct-2021	1082.42	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	150	1.65	5	150	100.00
L&TFINANCE	Y3	26-Oct-2021	1074.99	1005.00	1020.00	1005.00	1020.00	1020.00	1011.67	135	1.37	3	75	55.56
L&TFINANCE	Y7	26-Oct-2021	1079.79	1075.00	1076.00	1075.00	1075.00	1075.00	1075.06	67	0.72	7	65	97.01
L&TFINANCE	Y9	26-Oct-2021	1130.05	1133.05	1133.05	1133.05	1133.05	1133.05	1133.05	10	0.11	1	10	100.00
LAGNAM	EQ	26-Oct-2021	51.65	52.75	53.80	52.05	53.80	53.25	53.30	19199	10.23	161	14710	76.62
LAKPRE	BZ	26-Oct-2021	4.70	4.90	4.90	4.70	4.90	4.90	4.89	3706	0.18	14	-	-
LALPATHLAB	EQ	26-Oct-2021	3493.55	3493.55	3579.00	3416.05	3561.00	3556.45	3508.84	204718	7183.22	20751	46359	22.65
LAMBODHARA	EQ	26-Oct-2021	81.15	80.10	84.00	79.35	82.40	82.95	81.73	11132	9.10	311	5174	46.48
LAOPALA	EQ	26-Oct-2021	290.00	291.00	304.00	281.40	301.00	296.95	291.04	253684	738.33	10640	89738	35.37
LASA	EQ	26-Oct-2021	63.25	64.75	64.75	62.80	63.00	63.15	63.66	104936	66.81	2164	49573	47.24
LAURUSLABS	EQ	26-Oct-2021	553.70	558.00	568.00	550.20	565.45	564.60	561.15	2283635	12814.57	56895	824396	36.10
LAXMICOT	SM	26-Oct-2021	29.50	29.50	29.50	29.25	29.25	29.25	29.38	12000	3.53	2	12000	100.00
LAXMIMACH	EQ	26-Oct-2021	8446.55	8400.00	8750.00	8400.00	8621.75	8631.20	8583.02	5569	477.99	2425	2342	42.05
LCCINFOTEC	EQ	26-Oct-2021	1.80	1.80	1.80	1.75	1.80	1.80	1.77	76748	1.36	163	75949	98.96
LEMONTREE	EQ	26-Oct-2021	49.50	49.90	53.10	49.80	52.95	52.80	51.94	4763372	2474.32	23843	1557479	32.70
LEXUS	SM	26-Oct-2021	15.70	15.05	16.45	15.05	15.75	15.75	15.88	5000	0.79	5	4000	80.00
LFIC	EQ	26-Oct-2021	78.50	82.00	82.00	78.90	80.50	80.50	80.12	715	0.57	63	382	53.43
LGBBROSLTD	EQ	26-Oct-2021	489.30	486.10	499.00	482.35	492.50	493.15	492.66	51192	252.20	2937	23486	45.88
LGBFORGE	EQ	26-Oct-2021	6.75	6.90	7.05	6.65	7.05	7.05	6.96	208008	14.47	1291	184043	88.48
LIBAS	EQ	26-Oct-2021	45.10	45.00	46.85	44.55	45.15	45.30	45.36	49145	22.29	754	32852	66.85
LIBERTSHOE	EQ	26-Oct-2021	164.30	165.25	168.05	164.00	166.85	166.30	165.67	151508	251.00	4348	85670	56.54
LICHSGFIN	EQ	26-Oct-2021	401.20	401.85	408.20	398.65	406.00	405.80	405.47	2967467	12032.29	55484	1190304	40.11
LICNETFGSC	EQ	26-Oct-2021	23.14	23.36	23.98	22.80	23.10	22.96	23.16	4690	1.09	174	3329	70.98
LICNETFN50	EQ	26-Oct-2021	194.88	195.38	195.38	192.06	192.37	193.00	194.39	473	0.92	47	334	70.61
LICNETFSEN	EQ	26-Oct-2021	645.42	654.90	655.00	646.15	655.00	654.73	652.76	162	1.06	115	63	38.89
LICNFNHGP	EQ	26-Oct-2021	178.92	183.00	187.90	179.10	180.00	179.70	181.37	1621	2.94	64	1302	80.32
LIKHITHA	EQ	26-Oct-2021	362.20	362.20	366.95	360.00	363.50	362.95	363.22	25203	91.54	1535	9180	36.42
LINCOLN	EQ	26-Oct-2021	351.95	352.95	357.30	347.05	350.00	349.55	351.06	61501	215.90	4223	20638	33.56
LINCPEN	EQ	26-Oct-2021	227.05	236.05	239.55	228.05	228.50	228.75	230.49	4410	10.16	439	1942	44.04
LINDEINDIA	EQ	26-Oct-2021	2337.35	2338.00	2398.00	2302.70	2374.00	2364.50	2361.93	43365	1024.25	6864	13684	31.56
LIQUIDBEES	EQ	26-Oct-2021	1000.00	1002.20	1002.20	999.99	1000.01	999.99	1000.00	1936460	19364.55	6053	1549965	80.04
LIQUIDETF	EQ	26-Oct-2021	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	34334	343.34	73	27867	81.16
LODHA	EQ	26-Oct-2021	967.05	960.00	1070.00	955.05	1055.00	1058.65	1042.13	607096	6326.71	25446	344737	56.78
LOKESHMACH	EQ	26-Oct-2021	49.20	49.00	54.10	49.00	53.75	53.70	53.45	137836	73.68	1181	90584	65.72
LOTUSEYE	EQ	26-Oct-2021	44.25	45.15	45.15	42.80	42.80	43.20	44.12	8539	3.77	202	5506	64.48
LOVABLE	EQ	26-Oct-2021	122.10	123.60	126.80	122.70	123.50	124.10	124.43	58442	72.72	2423	35921	61.46
LPDC	EQ	26-Oct-2021	4.65	4.65	4.75	4.45	4.45	4.45	4.57	53701	2.45	294	37320	69.50
LSIL	EQ	26-Oct-2021	5.85	6.10	6.10	6.10	6.10	6.10	6.10	610684	37.25	667	610684	100.00
LT	EQ	26-Oct-2021	1784.15	1785.00	1811.90	1781.55	1799.00	1796.25	1793.66	1930107	34619.51	83776	1104601	57.23
LTI	EQ	26-Oct-2021	6411.45	6450.00	6608.85	6420.00	6518.85	6506.65	6499.94	363082	23600.11	55138	125313	34.51
LTTS	EQ	26-Oct-2021	4523.05	4535.80	4715.00	4487.20	4588.00	4564.85	4595.18	428624	19696.04	42997	169383	39.52
LUMAXIND	EQ	26-Oct-2021	1320.30	1323.55	1347.00	1320.00	1320.30	1323.20	1335.37	3172	42.36	550	1922	60.59
LUMAXTECH	EQ	26-Oct-2021	131.55	132.90	134.75	130.00	132.20	131.90	131.63	79135	104.17	2417	45961	58.08
LUPIN	EQ	26-Oct-2021	928.15	930.10	939.85	924.00	930.45	929.80	931.43	1053103	9808.91	25870	422873	40.15
LUXIND	EQ	26-Oct-2021	3507.00	3540.70	3587.65	3490.00	3550.00	3545.60	3542.17	35065	1242.06	7030	12145	34.64
LXCHEM	EQ	26-Oct-2021	437.85	425.00	459.70	422.40	459.70	459.70	449.99	2173605	9780.96	52998	765703	35.23
LYKALABS	EQ	26-Oct-2021	94.30	93.00	96.85	93.00	95.00	95.15	95.32	120508	114.87	1070	86642	71.90
LYPSAGEMS	EQ	26-Oct-2021	4.90	5.10	5.10	4.85	5.05	5.00	5.00	16463	0.82	77	15107	91.76
M&M	EQ	26-Oct-2021	890.70	893.40	900.00	884.00	896.00	894.55	892.50	3410657	30439.99	61810	2238237	65.62
M&MFIN	EQ	26-Oct-2021	180.90	179.70	189.35	179.35	188.70	188.20	186.79	4842168	9044.90	51670	1500064	30.98
M&MFIN	N1	26-Oct-2021	1065.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	3	0.03	1	3	100.00
M&MFIN	N2	26-Oct-2021	1088.68	1088.68	1092.00	1088.68	1092.00	1092.00	1091.61	17	0.19	3	15	88.24
M15RG	MF	26-Oct-2021	14.49	14.02	14.26	14.02	14.26	14.26	14.14	5000	0.71	2	5000	100.00
MAANALU	EQ	26-Oct-2021	127.10	126.05	131.00	126.05	129.80	129.85	129.67	14257	18.49	523	8234	57.75
MACPOWER	EQ	26-Oct-2021	201.75	206.40	206.75	197.00	200.50	201.10	203.55	24637	50.15	377	17108	69.44
MADHAV	EQ	26-Oct-2021	54.40	55.75	57.50	54.50	54.50	54.95	55.60	19963	11.10	201	13135	65.80
MADHUCON	EQ	26-Oct-2021	4.75	4.90	5.20	4.65	5.20	5.20	5.09	72224	3.68	171	48102	66.60
MADRASFERT	EQ	26-Oct-2021	28.80	29.00	29.50	28.70	29.15	29.20	29.21	80771	23.59	710	38500	47.67
MAESGETF	EQ	26-Oct-2021	30.27	30.42	30.55	30.23	30.55	30.51	30.38	6410	1.95	95	5495	85.73
MAFANG	EQ	26-Oct-2021	56.52	57.00	58.00	56.91	57.67	57.70	57.60	235678	135.75	1647	206663	87.69
MAFSETF	EQ	26-Oct-2021	19.59	20.17	20.17	19.33	19.69	19.64	19.55	124100	24.26	258	86997	70.10
MAGADSUGAR	EQ	26-Oct-2021	280.40	282.00	303.00	279.20	296.00	295.30	289.42	20455	59.20	778	12765	62.41
MAGNUM	EQ	26-Oct-2021	7.25	7.40	7.45	6.90	7.05	7.00	7.14	49891	3.56	159	29453	59.03
MAHABANK	EQ	26-Oct-2021	21.35	21.30	22.25	21.30	21.70	21.80	21.75	9481418	2061.80	11179	3593709	37.90
MAHAPEXLTD	BE	26-Oct-2021	94.75	98.95	98.95	92.05	94.00	94.00	92.99	176	0.16	5	-	-
MAHASTEEL	EQ	26-Oct-2021	85.80	85.00	87.00	84.45	86.95	86.50	86.37	17209	14.86	400	13218	76.81
MAHEPC	EQ	26-Oct-2021	131.50	131.70	132.95	130.60	131.80	131.55	131.46	46108	60.61	1008	28065	60.87
MAHESHWARI	EQ	26-Oct-2021	100.80	99.55	102.70	99.55	101.00	100.80	101.43	130888	132.76	1002	68319	52.20
MAHICKRA	SM	26-Oct-2021	81.00	86.80	96.50	83.10	83.10	83.10	88.67	10500	9.31	7	9000	85.71
MAHINDCIE	EQ	26-Oct-2021	279.10	280.00	294.00	280.00	284.00	284.40	288.40	804668	2320.66	37098	256382	31.86
MAHLIFE	EQ	26-Oct-2021	265.50	270.00	284.80	267.00	274.95	275.55	278.43	229435	638.82	7332	106365	46.36
MAHLOG	EQ	26-Oct-2021	675.05	670.10	683.60	664.80	668.30	668.95	673.53	121959	821.43	10914	75374	61.80
MAHSCOOTER	EQ	26-Oct-2021	4507.50	4585.00	4650.00	4472.55	4568.00	4549.10	4551.22	8358	380.39	2138	2940	35.18
MAHSEAMLES	EQ	26-Oct-2021	487.80	487.80	518.65	487.80	514.50	512.70	508.02	155462	789.78	7379	78579	50.55
MAITHANALL	EQ	26-Oct-2021	1000.70	1007.00	1169.40	992.70	1146.50	1137.60	1075.46	217149	2335.36	20334	67112	30.91
MALUPAPER	EQ	26-Oct-2021	33.90	34.20	34.80	34.10	34.25	34.45	34.48	16057	5.54	232	10319	64.26
MAN50ETF	EQ	26-Oct-2021	186.38	210.00	210.00	186.44	188.10	188.10	187.91	5122	9.62	86	5013	97.87
MANAKALUCO	EQ	26-Oct-2021	20.25	20.70	20.80	19.75	20.30	20.30	20.25	53320	10.80	389	34230	64.20
MANAKCOAT	EQ	26-Oct-2021	18.75	18.60	19.65	18.05	18.45	18.50	18.57	259459	48.18	445	31729	12.23
MANAKSIA	EQ	26-Oct-2021	64.05	65.00	66.90	63.80	66.10	65.30	65.17	49723	32.40	840	23141	46.54
MANAKSTEEL	EQ	26-Oct-2021	29.00	29.75	30.75	28.80	29.50	29.80	29.55	34581	10.22	368	19387	56.06
MANALIPETC	BE	26-Oct-2021	111.85	111.85	114.90	110.50	113.40	112.75	113.09	111570	126.18	2105	-	-
MANAPPURAM	EQ	26-Oct-2021	199.85	201.25	207.90	200.00	204.65	204.50	204.89	5221790	10698.79	38443	1150111	22.03
MANGALAM	EQ	26-Oct-2021	138.10	138.50	143.95	138.50	139.65	139.10	140.08	25881	36.25	827	15091	58.31
MANGCHEFER	EQ	26-Oct-2021	71.65	72.40	73.00	71.25	72.70	72.80	72.47	106475	77.17	1877	62862	59.04
MANGLMCEM	EQ	26-Oct-2021	394.35	394.50	414.00	394.50	413.00	412.25	401.99	85720	344.59	5989	18245	21.28
MANGTIMBER	EQ	26-Oct-2021	16.25	16.75	16.75	16.05	16.10	16.10	16.32	3850	0.63	36	2198	57.09
MANINDS	EQ	26-Oct-2021	102.05	103.40	106.55	100.00	106.50	105.20	105.03	199552	209.59	3905	96521	48.37
MANINFRA	EQ	26-Oct-2021	111.55	111.70	126.90	110.70	125.00	122.55	119.17	2865447	3414.75	19540	1831227	63.91
MANUGRAPH	EQ	26-Oct-2021	11.95	11.35	12.25	11.35	12.00	11.80	11.79	9502	1.12	104	5968	62.81
MANXT50	EQ	26-Oct-2021	421.70	420.85	425.00	420.50	423.91	423.87	422.14	20504	86.56	48	20332	99.16
MARALOVER	EQ	26-Oct-2021	73.85	75.85	77.50	75.20	77.50	77.50	77.08	36347	28.01	315	28259	77.75
MARATHON	EQ	26-Oct-2021	84.60	85.00	86.70	81.55	85.00	85.10	84.43	39342	33.22	632	18313	46.55
MARICO	EQ	26-Oct-2021	555.95	555.25	565.00	551.05	562.40	563.25	560.12	1541807	8635.99	35025	834372	54.12
MARINE	EQ	26-Oct-2021	32.95	33.40	33.70	31.50	31.85	31.90	32.26	969356	312.73	3887	434447	44.82
MARKSANS	EQ	26-Oct-2021	66.10	66.00	66.85	65.60	66.05	65.90	66.09	989085	653.64	8983	559118	56.53
MARSHALL	SM	26-Oct-2021	36.20	31.35	37.20	31.35	36.25	36.20	34.61	27000	9.34	9	18000	66.67
MARUTI	EQ	26-Oct-2021	7260.60	7265.00	7337.95	7210.20	7294.00	7297.35	7275.61	292203	21259.56	35450	132268	45.27
MASFIN	EQ	26-Oct-2021	740.90	736.20	767.00	736.20	758.00	757.85	756.51	29794	225.40	4990	6845	22.97
MASKINVEST	BE	26-Oct-2021	38.90	37.00	39.95	37.00	39.85	39.00	37.43	93	0.03	8	-	-
MASPTOP50	EQ	26-Oct-2021	28.84	29.29	29.40	29.06	29.15	29.17	29.19	48259	14.09	310	41240	85.46
MASTEK	EQ	26-Oct-2021	2695.90	2695.90	2918.40	2695.00	2825.95	2832.05	2837.09	166227	4716.00	24450	71332	42.91
MATRIMONY	EQ	26-Oct-2021	976.95	972.00	1003.10	971.60	992.00	988.90	990.45	16809	166.48	2339	7824	46.55
MAWANASUG	EQ	26-Oct-2021	85.80	85.15	90.05	85.00	88.30	87.20	87.21	285711	249.17	604	259044	90.67
MAXHEALTH	EQ	26-Oct-2021	333.95	336.00	346.75	323.80	346.75	343.35	337.83	382923	1293.62	13012	209247	54.64
MAXIND	EQ	26-Oct-2021	74.70	74.75	75.70	74.75	75.15	75.35	75.38	68892	51.93	883	45585	66.17
MAXVIL	EQ	26-Oct-2021	124.55	122.60	129.80	122.60	126.55	126.25	126.10	78206	98.62	2256	45390	58.04
MAYURUNIQ	EQ	26-Oct-2021	436.65	438.85	453.25	432.00	443.50	442.60	441.89	58912	260.33	5870	23921	40.60
MAZDA	EQ	26-Oct-2021	616.65	639.25	639.25	620.15	629.25	628.80	630.02	3439	21.67	383	1102	32.04
MAZDOCK	EQ	26-Oct-2021	262.40	263.55	266.90	261.50	264.20	263.60	263.89	276189	728.83	6112	105083	38.05
MBAPL	EQ	26-Oct-2021	180.10	182.85	182.85	172.75	175.80	174.45	176.13	10723	18.89	393	7590	70.78
MBECL	BE	26-Oct-2021	6.80	7.00	7.00	6.55	6.80	6.80	6.72	42756	2.87	89	-	-
MBLINFRA	EQ	26-Oct-2021	20.20	20.70	21.90	20.30	21.00	20.90	20.85	50481	10.53	404	35781	70.88
MCDHOLDING	BE	26-Oct-2021	73.35	73.90	77.00	71.65	77.00	77.00	76.50	20012	15.31	171	-	-
MCDOWELL-N	EQ	26-Oct-2021	826.30	831.20	844.95	826.75	837.65	834.45	836.28	1489536	12456.66	43242	515815	34.63
MCL	EQ	26-Oct-2021	34.95	35.85	36.65	34.40	35.15	35.10	35.21	39110	13.77	390	24129	61.70
MCLEODRUSS	EQ	26-Oct-2021	24.95	25.45	26.15	25.15	26.15	26.15	25.91	542348	140.54	1253	400665	73.88
MCX	EQ	26-Oct-2021	1672.60	1665.00	1727.10	1640.40	1710.00	1712.00	1701.57	1240982	21116.20	74743	308610	24.87
MEGASOFT	EQ	26-Oct-2021	18.00	17.80	18.35	17.25	18.05	17.95	17.83	254051	45.29	540	199577	78.56
MELSTAR	BZ	26-Oct-2021	3.70	3.80	3.85	3.60	3.85	3.80	3.79	10271	0.39	26	-	-
MENONBE	EQ	26-Oct-2021	74.80	76.45	77.90	73.55	77.75	74.90	74.65	120666	90.08	4090	75059	62.20
MEP	BE	26-Oct-2021	21.05	21.10	22.10	21.10	21.20	21.45	21.61	504995	109.15	601	-	-
MERCATOR	EQ	26-Oct-2021	1.55	1.55	1.55	1.50	1.50	1.50	1.51	730935	11.01	499	636351	87.06
METALFORGE	BZ	26-Oct-2021	5.05	4.80	5.25	4.80	5.10	5.10	4.91	6641	0.33	45	-	-
METROPOLIS	EQ	26-Oct-2021	2799.30	2815.50	2941.00	2796.00	2925.00	2922.05	2875.62	447659	12872.98	20484	198374	44.31
MFL	EQ	26-Oct-2021	828.80	831.00	870.20	830.00	870.20	870.20	865.90	40100	347.23	997	29023	72.38
MFSL	EQ	26-Oct-2021	958.35	956.50	993.90	954.65	979.90	975.90	977.18	1689758	16512.06	36234	1087285	64.35
MGEL	EQ	26-Oct-2021	73.00	70.40	75.00	70.40	74.00	74.05	74.19	100225	74.36	708	69729	69.57
MGL	EQ	26-Oct-2021	980.85	981.25	1010.00	976.90	1009.50	1007.95	995.08	358527	3567.62	16019	104902	29.26
MHHL	SM	26-Oct-2021	21.50	21.75	21.75	21.75	21.75	21.75	21.75	9000	1.96	3	9000	100.00
MHRIL	EQ	26-Oct-2021	233.75	234.35	240.25	234.20	237.00	236.40	237.51	245767	583.73	4747	97736	39.77
MIDHANI	EQ	26-Oct-2021	188.85	189.20	191.90	189.05	189.20	189.75	190.12	137378	261.19	3280	68338	49.74
MINDACORP	EQ	26-Oct-2021	128.05	130.10	139.90	130.05	139.35	139.15	136.59	2093852	2859.89	22842	986382	47.11
MINDAIND	EQ	26-Oct-2021	783.85	781.40	783.40	758.00	770.00	765.55	769.13	220495	1695.88	16382	152257	69.05
MINDSPACE	RR	26-Oct-2021	317.61	319.80	326.00	318.00	322.75	323.64	322.34	94282	303.91	1976	76662	81.31
MINDTECK	EQ	26-Oct-2021	91.20	94.00	94.75	91.25	93.60	93.60	93.33	19577	18.27	511	11005	56.21
MINDTREE	EQ	26-Oct-2021	4433.30	4433.30	4594.00	4433.30	4565.00	4550.90	4530.28	899783	40762.66	77563	163339	18.15
MIRCELECTR	EQ	26-Oct-2021	19.70	19.50	20.20	19.50	20.10	20.00	19.91	423385	84.30	1196	256702	60.63
MIRZAINT	EQ	26-Oct-2021	62.10	62.60	63.50	62.45	63.20	63.15	62.91	332916	209.44	3818	155087	46.58
MITTAL	EQ	26-Oct-2021	10.35	10.15	10.60	10.05	10.30	10.25	10.20	16390	1.67	146	11560	70.53
MMFL	EQ	26-Oct-2021	849.75	877.55	877.85	840.00	860.00	847.35	850.16	14163	120.41	1755	8280	58.46
MMP	EQ	26-Oct-2021	146.40	145.60	159.00	144.00	151.00	152.60	152.98	111431	170.47	3087	36596	32.84
MMTC	EQ	26-Oct-2021	43.80	43.95	45.20	43.85	44.10	44.25	44.43	1702702	756.48	7029	525526	30.86
MODIRUBBER	BE	26-Oct-2021	84.00	84.00	85.00	81.25	84.00	84.00	82.49	2438	2.01	53	-	-
MODISNME	EQ	26-Oct-2021	68.35	67.55	70.00	67.55	69.30	69.45	69.05	17906	12.36	493	10431	58.25
MOGSEC	EQ	26-Oct-2021	48.94	49.00	49.00	48.93	48.93	48.97	48.98	745	0.36	35	661	88.72
MOHITIND	EQ	26-Oct-2021	10.90	10.90	11.25	10.40	11.00	11.15	10.72	12747	1.37	89	6010	47.15
MOHOTAIND	EQ	26-Oct-2021	8.60	8.70	9.00	8.50	9.00	8.75	8.67	19836	1.72	121	16149	81.41
MOIL	EQ	26-Oct-2021	158.60	159.20	162.75	158.60	162.50	160.95	160.16	257443	412.31	4892	92367	35.88
MOKSH	EQ	26-Oct-2021	34.90	34.75	35.10	34.30	34.45	34.55	34.62	615546	213.11	761	317384	51.56
MOL	EQ	26-Oct-2021	107.55	109.00	113.70	109.00	112.00	111.35	111.11	467271	519.18	7119	252950	54.13
MOLDTECH	EQ	26-Oct-2021	73.65	73.65	75.85	73.00	75.00	74.20	74.38	31084	23.12	599	20514	66.00
MOLDTKPAC	EQ	26-Oct-2021	665.10	669.70	690.00	665.10	683.35	679.30	677.13	166236	1125.64	11902	67744	40.75
MOLDTKPAC	W1	26-Oct-2021	504.95	500.00	540.00	500.00	500.00	500.00	529.54	154	0.82	8	148	96.10
MOM100	EQ	26-Oct-2021	32.15	32.41	35.38	31.25	33.45	33.66	32.90	184780	60.79	1731	119207	64.51
MOM50	EQ	26-Oct-2021	179.20	180.98	181.45	179.00	181.45	181.39	180.42	947	1.71	91	525	55.44
MON100	EQ	26-Oct-2021	113.58	114.90	120.40	113.72	114.94	114.93	114.91	349033	401.07	3414	222581	63.77
MONTECARLO	EQ	26-Oct-2021	379.65	380.10	398.00	380.10	392.60	394.35	391.38	83589	327.15	7086	30771	36.81
MORARJEE	EQ	26-Oct-2021	19.10	19.00	19.95	18.25	18.70	18.55	18.92	12139	2.30	118	10011	82.47
MOREPENLAB	EQ	26-Oct-2021	49.15	49.75	50.85	49.05	50.00	50.00	50.05	1236268	618.73	6653	561614	45.43
MOTHERSUMI	EQ	26-Oct-2021	223.20	223.20	228.55	221.30	227.20	227.05	224.70	4325374	9719.23	52439	1403892	32.46
MOTILALOFS	EQ	26-Oct-2021	890.85	890.90	908.80	888.00	896.50	892.10	897.44	180393	1618.92	10624	54181	30.03
MOTOGENFIN	EQ	26-Oct-2021	24.50	25.15	25.15	24.10	24.70	24.70	24.29	1893	0.46	17	1793	94.72
MPHASIS	EQ	26-Oct-2021	3203.70	3203.70	3341.85	3201.40	3242.00	3244.00	3275.69	659888	21615.87	57218	260900	39.54
MPSLTD	EQ	26-Oct-2021	699.35	702.85	720.95	692.60	720.00	716.35	710.03	16200	115.02	1824	10254	63.30
MPTODAY	SM	26-Oct-2021	21.25	20.20	22.30	20.20	22.30	22.30	21.20	10000	2.12	5	8000	80.00
MRF	EQ	26-Oct-2021	79429.45	79500.00	80500.00	79283.70	80030.00	80093.75	79800.97	7847	6261.98	5074	1602	20.42
MRO-TEK	EQ	26-Oct-2021	58.70	57.15	60.90	57.15	60.00	59.80	59.69	16243	9.69	296	7683	47.30
MRPL	EQ	26-Oct-2021	55.35	54.35	55.45	51.10	51.35	51.65	53.07	10159910	5392.29	37706	3235013	31.84
MSPL	EQ	26-Oct-2021	9.45	9.40	9.85	8.55	9.20	9.20	9.28	344588	31.99	416	306242	88.87
MSTCLTD	EQ	26-Oct-2021	412.50	412.80	453.75	412.05	446.90	449.70	440.10	1278452	5626.41	26437	402117	31.45
MTARTECH	EQ	26-Oct-2021	1487.80	1504.80	1665.00	1501.95	1658.00	1645.10	1609.45	388250	6248.69	31130	117032	30.14
MTEDUCARE	EQ	26-Oct-2021	8.45	8.65	8.70	8.25	8.45	8.45	8.42	53421	4.50	210	29125	54.52
MTNL	EQ	26-Oct-2021	17.75	17.75	18.15	17.60	17.85	17.75	17.89	982996	175.84	2590	481356	48.97
MUKANDLTD	EQ	26-Oct-2021	133.75	133.00	136.05	130.10	133.00	132.95	132.84	38414	51.03	703	29201	76.02
MUKTAARTS	EQ	26-Oct-2021	43.05	42.35	44.30	42.35	42.60	42.95	43.52	15067	6.56	204	10060	66.77
MUNJALAU	EQ	26-Oct-2021	56.35	56.70	57.30	55.60	56.35	56.45	56.50	91096	51.47	1628	56143	61.63
MUNJALSHOW	EQ	26-Oct-2021	129.20	130.20	131.95	129.55	131.95	130.85	130.62	24865	32.48	769	15442	62.10
MURUDCERA	EQ	26-Oct-2021	25.35	25.75	25.90	25.10	25.40	25.50	25.50	49183	12.54	464	24876	50.58
MUTHOOTCAP	EQ	26-Oct-2021	386.50	387.60	391.65	386.85	390.70	389.15	389.19	8980	34.95	655	4692	52.25
MUTHOOTFIN	EQ	26-Oct-2021	1520.45	1526.75	1542.00	1504.00	1529.00	1529.30	1520.90	902649	13728.39	42516	300694	33.31
NABARD	N2	26-Oct-2021	1257.02	1257.00	1259.00	1257.00	1259.00	1258.54	1257.51	150	1.89	3	150	100.00
NACLIND	EQ	26-Oct-2021	70.95	70.65	74.00	70.65	72.30	72.60	72.56	108929	79.04	1304	72782	66.82
NAGAFERT	EQ	26-Oct-2021	8.85	8.95	9.25	8.80	9.25	9.25	9.16	445826	40.82	1045	329385	73.88
NAGREEKEXP	EQ	26-Oct-2021	29.40	29.60	30.45	29.35	29.95	30.00	29.98	4119	1.23	68	2576	62.54
NAHARCAP	EQ	26-Oct-2021	270.00	264.25	283.50	264.25	281.40	282.55	276.92	10242	28.36	384	8177	79.84
NAHARINDUS	EQ	26-Oct-2021	108.45	109.75	113.85	109.50	113.85	113.85	113.25	34682	39.28	384	27845	80.29
NAHARPOLY	EQ	26-Oct-2021	224.85	223.50	232.80	223.50	232.00	231.80	230.12	12473	28.70	666	8698	69.73
NAHARSPING	EQ	26-Oct-2021	437.75	436.75	459.60	436.75	459.60	459.60	456.65	17817	81.36	254	16420	92.16
NAM-INDIA	EQ	26-Oct-2021	433.20	425.00	442.00	425.00	431.05	430.95	433.01	985787	4268.53	18053	318033	32.26
NATCOPHARM	EQ	26-Oct-2021	850.20	858.00	858.00	837.20	841.00	842.35	840.52	1075859	9042.81	18483	978108	90.91
NATHBIOGEN	EQ	26-Oct-2021	294.00	300.00	303.00	295.05	298.00	299.60	299.59	24665	73.89	2367	11319	45.89
NATIONALUM	EQ	26-Oct-2021	103.80	104.10	107.75	102.25	107.30	106.80	105.27	32466305	34177.55	85455	7000099	21.56
NAUKRI	EQ	26-Oct-2021	5955.70	5932.90	6150.00	5903.05	6100.00	6069.65	6057.65	246269	14918.11	44772	84344	34.25
NAVINFLUOR	EQ	26-Oct-2021	3388.55	3388.55	3493.85	3375.00	3464.95	3460.50	3447.93	198228	6834.76	22447	45324	22.86
NAVKARCORP	EQ	26-Oct-2021	39.75	40.40	40.80	39.70	40.60	40.50	40.30	176372	71.08	1769	89188	50.57
NAVNETEDUL	EQ	26-Oct-2021	106.10	107.60	108.45	104.30	104.75	105.00	106.63	213173	227.32	24781	86725	40.68
NAZARA	BE	26-Oct-2021	2635.20	2525.55	2740.00	2525.55	2725.00	2698.40	2687.31	35161	944.88	5243	-	-
NBCC	EQ	26-Oct-2021	45.60	45.80	47.40	45.70	47.25	47.05	46.53	4178203	1944.27	15854	1692739	40.51
NBIFIN	EQ	26-Oct-2021	2521.30	2549.80	2614.35	2471.00	2476.10	2495.50	2534.72	183	4.64	78	97	53.01
NBVENTURES	EQ	26-Oct-2021	114.65	115.00	117.55	111.65	113.50	113.85	113.64	516361	586.79	7322	208717	40.42
NCC	EQ	26-Oct-2021	74.80	76.00	77.00	74.45	75.00	74.95	75.37	3655217	2755.00	17707	2140366	58.56
NCLIND	EQ	26-Oct-2021	230.20	230.85	237.00	229.40	236.00	235.50	234.06	108015	252.82	3771	44017	40.75
NCPSESDL24	EQ	26-Oct-2021	106.61	106.65	106.65	106.65	106.65	106.65	106.65	25	0.03	4	25	100.00
NDGL	EQ	26-Oct-2021	1323.55	1274.30	1378.95	1274.30	1378.95	1355.65	1327.78	264	3.51	69	60	22.73
NDL	EQ	26-Oct-2021	73.30	73.30	76.95	73.30	76.95	76.95	76.70	763831	585.84	2174	142994	18.72
NDRAUTO	EQ	26-Oct-2021	355.45	362.00	373.20	361.00	373.20	373.20	370.71	5386	19.97	89	899	16.69
NDTV	EQ	26-Oct-2021	79.05	79.25	80.40	78.90	80.40	79.75	79.50	15553	12.36	511	10208	65.63
NECCLTD	EQ	26-Oct-2021	18.90	19.30	19.50	18.90	19.20	19.05	19.23	518247	99.67	361	433405	83.63
NECLIFE	EQ	26-Oct-2021	26.80	26.70	27.50	26.55	27.05	26.90	26.95	445733	120.10	2409	237984	53.39
NELCAST	EQ	26-Oct-2021	82.50	82.25	85.05	82.25	84.70	84.40	83.92	87408	73.36	1621	49029	56.09
NELCO	BE	26-Oct-2021	794.20	755.60	800.00	755.00	795.00	792.05	777.38	88244	685.99	4506	-	-
NEOGEN	EQ	26-Oct-2021	1203.75	1180.00	1214.90	1175.00	1189.90	1187.45	1192.89	58631	699.40	10971	17041	29.06
NESCO	EQ	26-Oct-2021	607.75	616.00	625.00	609.90	613.50	614.05	616.72	36130	222.82	3750	13270	36.73
NESTLEIND	EQ	26-Oct-2021	18696.25	18679.90	19280.00	18638.95	19201.00	19217.60	19013.02	106658	20278.90	19827	65949	61.83
NETF	EQ	26-Oct-2021	186.19	190.00	190.50	185.25	190.40	190.10	188.18	1682	3.17	163	717	42.63
NETFCONSUM	EQ	26-Oct-2021	77.21	78.00	78.99	75.60	76.25	76.38	76.53	21979	16.82	549	18921	86.09
NETFDIVOPP	EQ	26-Oct-2021	45.25	46.05	48.75	45.21	45.75	45.62	45.83	6583	3.02	111	4762	72.34
NETFGILT5Y	EQ	26-Oct-2021	48.93	48.94	48.97	48.94	48.97	48.97	48.96	41	0.02	10	37	90.24
NETFIT	EQ	26-Oct-2021	35.51	35.25	36.35	35.25	35.97	35.92	35.93	979884	352.08	3461	481767	49.17
NETFLTGILT	EQ	26-Oct-2021	22.60	22.60	24.40	22.60	22.69	22.68	22.67	4755	1.08	74	3849	80.95
NETFMID150	EQ	26-Oct-2021	115.60	119.00	119.00	113.00	117.64	116.89	116.73	146996	171.59	1367	96698	65.78
NETFNIF100	EQ	26-Oct-2021	188.83	190.99	190.99	187.82	190.00	189.99	189.03	4830	9.13	118	3407	70.54
NETFNV20	EQ	26-Oct-2021	98.39	98.40	99.25	97.62	98.41	98.40	98.42	7370	7.25	155	5529	75.02
NETFPHARMA	EQ	26-Oct-2021	14.10	14.20	14.20	13.97	14.04	14.03	14.04	294316	41.32	973	270291	91.84
NETFSDL26	EQ	26-Oct-2021	106.06	106.12	106.12	106.07	106.07	106.07	106.11	417	0.44	15	356	85.37
NETWORK18	EQ	26-Oct-2021	76.45	76.80	82.95	76.55	81.40	81.50	80.08	2187423	1751.79	11837	758442	34.67
NEULANDLAB	EQ	26-Oct-2021	1622.75	1622.75	1677.55	1622.75	1642.20	1642.35	1649.17	7857	129.58	1382	4719	60.06
NEWGEN	EQ	26-Oct-2021	596.55	616.00	616.00	585.30	590.00	588.70	594.92	97835	582.04	9786	60004	61.33
NEXTMEDIA	EQ	26-Oct-2021	5.70	5.45	5.80	5.45	5.55	5.55	5.60	32259	1.81	99	18265	56.62
NFL	EQ	26-Oct-2021	55.05	55.70	56.50	55.30	55.80	55.75	55.96	431267	241.33	3603	164807	38.21
NGIL	BE	26-Oct-2021	105.35	102.00	110.60	100.10	110.60	107.95	102.47	82191	84.22	164	-	-
NH	EQ	26-Oct-2021	511.20	515.00	546.00	503.50	528.25	528.85	526.51	236042	1242.79	17139	93324	39.54
NHAI	N1	26-Oct-2021	1014.45	1015.15	1015.75	1014.45	1015.75	1015.75	1015.22	1726	17.52	4	1726	100.00
NHAI	N2	26-Oct-2021	1180.17	1180.17	1183.00	1175.50	1180.02	1180.11	1179.58	10892	128.48	97	9567	87.84
NHAI	N6	26-Oct-2021	1291.86	1291.01	1292.00	1290.00	1290.30	1291.21	1291.05	721	9.31	17	591	81.97
NHAI	N8	26-Oct-2021	1140.94	1132.00	1135.00	1132.00	1135.00	1135.00	1133.50	2	0.02	2	1	50.00
NHAI	NA	26-Oct-2021	1243.99	1243.00	1246.99	1241.00	1246.99	1246.19	1242.04	1995	24.78	20	1895	94.99
NHAI	ND	26-Oct-2021	1202.00	1250.00	1250.00	1235.00	1235.00	1235.00	1242.50	2	0.02	2	2	100.00
NHAI	NE	26-Oct-2021	1212.00	1214.00	1214.00	1214.00	1214.00	1214.00	1214.00	1	0.01	1	1	100.00
NHBTF2014	N4	26-Oct-2021	5975.00	5683.00	5690.00	5683.00	5690.00	5690.00	5686.50	4	0.23	2	2	50.00
NHPC	EQ	26-Oct-2021	32.40	32.30	32.80	31.30	31.70	31.50	31.98	12705415	4063.30	18951	7938018	62.48
NHPC	N4	26-Oct-2021	1116.01	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	5	0.06	1	5	100.00
NIACL	EQ	26-Oct-2021	161.10	159.45	162.20	157.50	159.00	158.70	159.51	259182	413.43	6592	112809	43.53
NIBL	EQ	26-Oct-2021	26.70	27.90	27.90	25.10	25.85	25.60	25.82	40138	10.36	671	26500	66.02
NIFTYBEES	EQ	26-Oct-2021	195.71	199.39	199.39	194.05	197.85	197.13	196.54	1534000	3014.89	16053	947482	61.77
NIITLTD	EQ	26-Oct-2021	285.85	285.85	322.00	285.55	313.80	314.35	307.25	2317223	7119.74	53804	516252	22.28
NILAINFRA	BE	26-Oct-2021	5.55	5.60	5.75	5.55	5.70	5.70	5.65	93489	5.28	240	-	-
NILASPACES	EQ	26-Oct-2021	1.65	1.65	1.70	1.60	1.70	1.70	1.66	140359	2.34	245	116804	83.22
NILKAMAL	EQ	26-Oct-2021	2501.05	2510.00	2518.15	2424.00	2484.30	2482.80	2470.07	7853	193.97	2245	3311	42.16
NIPPOBATRY	EQ	26-Oct-2021	989.95	994.90	1017.00	977.60	988.00	988.70	994.55	9551	94.99	1437	6459	67.63
NIRAJ	EQ	26-Oct-2021	36.25	36.20	36.70	35.95	36.70	36.55	36.44	5162	1.88	147	3888	75.32
NITCO	EQ	26-Oct-2021	22.40	22.05	23.15	22.05	22.60	22.75	22.66	52268	11.84	529	24451	46.78
NITINFIRE	BZ	26-Oct-2021	1.20	1.25	1.25	1.15	1.20	1.15	1.17	57516	0.67	54	-	-
NITINSPIN	BE	26-Oct-2021	211.45	213.00	220.00	212.70	218.70	217.45	217.27	69593	151.21	768	-	-
NITIRAJ	EQ	26-Oct-2021	48.65	48.00	50.50	47.50	49.60	49.55	49.09	2104	1.03	146	1056	50.19
NKIND	EQ	26-Oct-2021	37.70	37.70	37.90	36.00	36.00	36.30	36.71	753	0.28	35	501	66.53
NLCINDIA	EQ	26-Oct-2021	64.45	64.80	64.90	63.25	64.85	64.05	64.09	2966483	1901.27	15705	1199826	40.45
NMDC	EQ	26-Oct-2021	140.50	140.80	143.30	139.75	142.95	142.55	141.38	10074890	14243.94	53235	4756322	47.21
NOCIL	EQ	26-Oct-2021	263.45	263.95	278.85	263.25	278.00	276.95	273.07	788772	2153.90	19650	277287	35.15
NOIDATOLL	EQ	26-Oct-2021	6.90	6.85	7.00	6.60	6.70	6.75	6.84	125735	8.60	250	75021	59.67
NOVARTIND	EQ	26-Oct-2021	749.55	758.60	767.95	741.00	752.90	748.30	752.91	7350	55.34	1193	3678	50.04
NPBET	EQ	26-Oct-2021	213.99	213.10	216.99	212.01	212.63	213.72	213.10	5262	11.21	93	4746	90.19
NPST	SM	26-Oct-2021	76.00	73.35	73.35	73.35	73.35	73.35	73.35	1600	1.17	1	1600	100.00
NRAIL	EQ	26-Oct-2021	291.70	293.70	301.00	292.95	297.00	298.30	297.51	15714	46.75	1051	9409	59.88
NRBBEARING	EQ	26-Oct-2021	131.85	131.90	135.80	131.50	132.35	132.25	133.28	181843	242.36	5010	109882	60.43
NSIL	EQ	26-Oct-2021	1739.50	1729.15	1763.65	1712.10	1730.10	1737.65	1738.07	811	14.10	107	691	85.20
NTL	EQ	26-Oct-2021	2.20	2.20	2.25	2.10	2.10	2.10	2.12	38484	0.82	148	34348	89.25
NTPC	EQ	26-Oct-2021	143.90	145.30	145.65	142.45	143.50	143.20	143.66	16224116	23307.95	64062	10885895	67.10
NTPC	N7	26-Oct-2021	13.93	13.93	13.97	13.93	13.96	13.96	13.96	29305	4.09	97	28885	98.57
NTPC	NA	26-Oct-2021	1268.00	1266.50	1273.00	1266.50	1269.00	1269.00	1269.12	63	0.80	3	58	92.06
NTPC	ND	26-Oct-2021	1283.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1	0.01	1	1	100.00
NUCLEUS	EQ	26-Oct-2021	579.45	587.20	587.20	576.10	581.50	581.45	581.15	40925	237.84	3810	18580	45.40
NURECA	EQ	26-Oct-2021	1744.30	1739.90	1790.00	1712.15	1790.00	1774.50	1763.85	6981	123.13	2314	2836	40.62
NUVOCO	EQ	26-Oct-2021	497.95	496.05	541.30	496.05	524.95	524.95	523.06	476872	2494.31	22541	199237	41.78
NXTDIGITAL	EQ	26-Oct-2021	415.75	411.25	439.90	400.00	403.05	407.80	406.87	9805	39.89	1301	6336	64.62
OAL	EQ	26-Oct-2021	816.20	821.00	844.80	810.95	825.00	828.80	830.60	15796	131.20	2818	7122	45.09
OBEROIRLTY	EQ	26-Oct-2021	908.00	907.85	951.25	899.00	938.90	940.35	931.25	1564628	14570.63	53903	337042	21.54
OCCL	EQ	26-Oct-2021	1034.50	1040.00	1080.00	1034.50	1064.00	1055.45	1061.28	17113	181.62	1714	12367	72.27
OFSS	EQ	26-Oct-2021	4450.75	4465.00	4625.00	4455.45	4539.00	4544.35	4542.82	102115	4638.90	14835	27024	26.46
OIL	EQ	26-Oct-2021	225.20	225.95	227.10	216.20	220.00	220.50	219.62	2279317	5005.90	31059	867654	38.07
OILCOUNTUB	BE	26-Oct-2021	8.30	8.00	8.70	7.90	8.40	8.55	8.20	39749	3.26	210	-	-
OLECTRA	BE	26-Oct-2021	521.40	510.95	535.00	495.35	529.95	529.15	518.50	153640	796.63	4320	-	-
OMAXAUTO	EQ	26-Oct-2021	43.40	44.10	44.10	42.25	43.60	43.40	43.48	23030	10.01	349	18505	80.35
OMAXE	EQ	26-Oct-2021	76.00	76.95	77.70	75.50	76.35	76.10	76.44	25581	19.55	1320	17248	67.43
OMINFRAL	EQ	26-Oct-2021	31.50	31.20	32.70	31.20	32.65	32.60	32.06	54088	17.34	653	31352	57.96
OMKARCHEM	BE	26-Oct-2021	21.95	20.90	21.95	20.90	21.95	21.25	21.07	82153	17.31	294	-	-
ONELIFECAP	EQ	26-Oct-2021	17.95	17.60	18.60	17.10	17.50	17.15	17.54	9674	1.70	60	5516	57.02
ONEPOINT	EQ	26-Oct-2021	47.70	50.05	50.05	50.05	50.05	50.05	50.05	58154	29.11	81	58154	100.00
ONGC	EQ	26-Oct-2021	161.40	163.55	163.95	160.30	163.25	163.10	162.77	33022684	53752.41	135630	18014875	54.55
ONMOBILE	EQ	26-Oct-2021	112.85	113.40	115.30	113.05	114.00	113.65	114.06	128203	146.22	3406	75804	59.13
ONWARDTEC	EQ	26-Oct-2021	217.10	217.05	230.00	214.55	227.00	226.60	224.60	32064	72.02	888	25375	79.14
OPTIEMUS	EQ	26-Oct-2021	299.45	299.45	314.40	293.50	310.00	309.70	310.70	88983	276.47	1952	58595	65.85
OPTOCIRCUI	BZ	26-Oct-2021	3.20	3.25	3.25	3.05	3.15	3.10	3.13	244498	7.65	222	-	-
ORBTEXP	EQ	26-Oct-2021	77.85	81.20	84.60	81.20	84.00	83.45	82.83	50347	41.70	1063	28563	56.73
ORCHPHARMA	BE	26-Oct-2021	410.35	415.95	419.95	405.05	418.45	414.25	414.27	2458	10.18	106	-	-
ORICONENT	EQ	26-Oct-2021	27.40	28.05	28.50	27.40	28.50	27.85	27.68	185023	51.21	2352	33781	18.26
ORIENTABRA	EQ	26-Oct-2021	27.15	27.35	27.80	27.20	27.60	27.65	27.46	50895	13.98	659	34580	67.94
ORIENTALTL	EQ	26-Oct-2021	9.90	10.00	10.25	9.35	9.80	9.75	9.71	77870	7.56	557	42020	53.96
ORIENTBELL	EQ	26-Oct-2021	326.15	333.70	349.45	327.50	347.00	346.85	341.86	29734	101.65	1643	13183	44.34
ORIENTCEM	EQ	26-Oct-2021	146.65	148.90	158.70	148.00	156.30	155.80	154.48	1129725	1745.18	13960	450649	39.89
ORIENTELEC	EQ	26-Oct-2021	337.80	338.50	349.40	336.05	341.50	340.45	344.38	867870	2988.74	34977	387749	44.68
ORIENTHOT	EQ	26-Oct-2021	38.05	38.55	39.30	38.30	38.80	38.55	38.71	130146	50.38	1404	74312	57.10
ORIENTLTD	EQ	26-Oct-2021	67.95	65.50	70.20	65.50	68.00	68.05	68.40	2739	1.87	105	1581	57.72
ORIENTPPR	EQ	26-Oct-2021	30.60	30.90	31.50	30.55	30.75	30.80	31.01	933742	289.57	3398	282505	30.26
ORISSAMINE	EQ	26-Oct-2021	2561.65	2572.00	2648.95	2560.00	2630.00	2618.25	2599.44	10070	261.76	2188	3872	38.45
ORTEL	BZ	26-Oct-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	8	0.00	1	-	-
ORTINLAB	EQ	26-Oct-2021	35.05	35.00	35.00	32.10	32.70	32.65	33.15	169706	56.26	2314	102849	60.60
OSIAHYPER	SM	26-Oct-2021	205.00	205.00	205.00	205.00	205.00	205.00	205.00	400	0.82	1	400	100.00
OSWALAGRO	EQ	26-Oct-2021	16.40	16.65	16.80	16.30	16.45	16.45	16.50	41254	6.81	278	28468	69.01
OSWALSEEDS	SM	26-Oct-2021	42.00	39.90	44.10	39.90	44.10	44.10	40.74	20000	8.15	5	16000	80.00
PAEL	BZ	26-Oct-2021	6.70	6.75	6.80	6.40	6.65	6.65	6.44	2893	0.19	10	-	-
PAGEIND	EQ	26-Oct-2021	36722.15	36695.00	38398.95	36451.00	37351.35	37383.60	37197.08	33010	12278.76	13264	15407	46.67
PAISALO	EQ	26-Oct-2021	996.00	1000.00	1027.00	1000.00	1013.50	1020.30	1016.81	43784	445.20	2115	24850	56.76
PALASHSECU	EQ	26-Oct-2021	70.60	73.70	74.15	70.25	74.15	74.15	72.19	2351	1.70	72	1537	65.38
PALREDTEC	EQ	26-Oct-2021	122.05	121.55	140.90	121.50	139.00	134.25	131.30	108975	143.08	2303	74641	68.49
PANACEABIO	EQ	26-Oct-2021	203.10	203.90	213.25	203.90	213.25	213.25	208.08	214003	445.29	4677	108938	50.90
PANACHE	EQ	26-Oct-2021	61.85	61.15	64.65	61.00	62.00	61.35	62.27	11466	7.14	288	6811	59.40
PANAMAPET	EQ	26-Oct-2021	265.40	266.00	267.45	260.40	265.00	265.00	263.56	79239	208.84	4338	43059	54.34
PAR	EQ	26-Oct-2021	206.15	196.50	209.35	195.85	200.00	198.95	198.86	91911	182.78	1618	45713	49.74
PARACABLES	EQ	26-Oct-2021	12.00	12.00	12.50	11.95	12.30	12.20	12.17	156204	19.01	661	88065	56.38
PARAGMILK	EQ	26-Oct-2021	128.90	129.90	137.00	129.30	136.50	135.65	134.16	523747	702.67	8138	275995	52.70
PARAS	EQ	26-Oct-2021	1138.40	1081.50	1081.50	1081.50	1081.50	1081.50	1081.50	81234	878.55	6748	66435	81.78
PARSVNATH	EQ	26-Oct-2021	14.25	14.10	14.60	14.10	14.25	14.35	14.38	208025	29.92	490	178353	85.74
PARTYCRUS	SM	26-Oct-2021	20.55	20.55	20.55	20.55	20.55	20.55	20.55	2000	0.41	1	2000	100.00
PASHUPATI	SM	26-Oct-2021	76.00	75.00	78.00	75.00	78.00	78.00	76.50	6400	4.90	4	1600	25.00
PASUPTAC	EQ	26-Oct-2021	31.05	32.25	32.80	31.25	31.50	31.65	32.12	49751	15.98	475	30980	62.27
PATELENG	EQ	26-Oct-2021	23.40	23.45	25.70	23.10	25.70	25.70	24.91	2697887	672.10	5801	1599161	59.27
PATINTLOG	EQ	26-Oct-2021	23.00	23.50	25.30	23.50	25.30	25.30	24.79	372397	92.30	1192	319768	85.87
PATSPINLTD	EQ	26-Oct-2021	8.80	9.10	9.10	8.45	8.60	8.60	8.68	28225	2.45	51	25812	91.45
PAVNAIND	SM	26-Oct-2021	208.00	207.00	207.00	207.00	207.00	207.00	207.00	800	1.66	1	800	100.00
PBAINFRA	EQ	26-Oct-2021	9.10	9.10	9.55	8.70	9.55	9.55	9.29	23696	2.20	136	12657	53.41
PCJEWELLER	EQ	26-Oct-2021	27.90	28.05	28.90	27.90	28.50	28.45	28.51	1625062	463.38	4756	847805	52.17
PDMJEPAPER	EQ	26-Oct-2021	40.60	40.60	41.95	40.60	41.45	41.30	41.32	104774	43.30	1279	44670	42.63
PDSMFL	EQ	26-Oct-2021	1386.85	1440.00	1440.00	1372.00	1375.45	1381.85	1409.48	9373	132.11	1983	5234	55.84
PEARLPOLY	EQ	26-Oct-2021	15.40	15.60	15.60	15.10	15.10	15.10	15.16	6484	0.98	120	5588	86.18
PEL	EQ	26-Oct-2021	2601.25	2603.00	2703.30	2595.20	2667.25	2673.20	2657.70	557597	14819.26	36750	199873	35.85
PENIND	EQ	26-Oct-2021	28.10	28.60	28.60	28.10	28.60	28.35	28.31	306191	86.68	1380	160409	52.39
PENINLAND	EQ	26-Oct-2021	11.10	11.25	11.65	10.85	11.65	11.60	11.46	187372	21.47	437	146517	78.20
PERSISTENT	EQ	26-Oct-2021	3959.70	3959.70	4080.00	3841.00	3930.00	3929.55	3957.78	369160	14610.52	39542	145832	39.50
PETRONET	EQ	26-Oct-2021	229.05	228.60	232.55	228.30	231.75	232.05	231.06	1231027	2844.46	12605	514378	41.78
PFC	EQ	26-Oct-2021	136.45	136.45	140.00	135.75	137.90	137.20	138.30	6902462	9545.99	27655	3461633	50.15
PFC	N3	26-Oct-2021	1278.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	112	1.43	3	112	100.00
PFC	N4	26-Oct-2021	1014.00	1012.01	1012.95	1012.01	1012.25	1012.22	1012.27	10398	105.26	36	10398	100.00
PFC	N5	26-Oct-2021	1175.00	1175.00	1175.00	1166.10	1168.25	1171.95	1168.37	15142	176.91	68	12475	82.39
PFC	N6	26-Oct-2021	1152.10	1152.15	1156.10	1152.15	1156.10	1156.10	1154.13	200	2.31	2	100	50.00
PFC	N8	26-Oct-2021	1464.00	1464.00	1474.00	1460.00	1474.00	1473.90	1468.38	460	6.75	23	410	89.13
PFIZER	EQ	26-Oct-2021	4977.15	4998.00	5055.00	4918.00	4981.55	4979.05	4977.38	34784	1731.33	5184	11951	34.36
PFOCUS	EQ	26-Oct-2021	83.25	82.60	84.80	80.05	82.00	81.95	81.74	26927	22.01	694	18290	67.92
PFS	EQ	26-Oct-2021	20.35	20.55	21.15	19.95	20.65	20.55	20.58	1426515	293.56	4349	605250	42.43
PGEL	EQ	26-Oct-2021	480.40	470.50	513.90	470.50	504.00	506.55	496.67	60912	302.53	10438	22534	36.99
PGHH	EQ	26-Oct-2021	14501.55	14501.55	14560.00	14350.00	14399.95	14420.70	14486.01	4864	704.60	2597	3220	66.20
PGHL	EQ	26-Oct-2021	5387.15	5390.00	5609.95	5386.00	5604.95	5599.50	5516.18	51830	2859.03	5577	44158	85.20
PGIL	EQ	26-Oct-2021	290.80	294.90	307.00	291.00	304.85	302.30	301.37	15410	46.44	1113	8659	56.19
PGINVIT	IV	26-Oct-2021	121.35	121.25	121.69	121.20	121.49	121.39	121.45	461685	560.71	4161	398087	86.22
PHILIPCARB	EQ	26-Oct-2021	232.90	232.65	237.80	230.55	233.30	233.40	234.33	1114742	2612.19	16823	641324	57.53
PHOENIXLTD	EQ	26-Oct-2021	959.40	951.10	975.00	940.25	959.95	951.95	957.15	74032	708.60	9183	29097	39.30
PIDILITIND	EQ	26-Oct-2021	2285.95	2295.00	2335.00	2282.05	2329.00	2318.85	2305.92	217581	5017.25	21914	106414	48.91
PIIND	EQ	26-Oct-2021	2999.35	3021.00	3070.60	2906.00	3045.00	3035.90	2981.38	401894	11981.97	51894	167415	41.66
PILANIINVS	EQ	26-Oct-2021	1849.90	1886.90	1897.40	1828.60	1858.00	1840.60	1854.32	17511	324.71	2439	2485	14.19
PILITA	EQ	26-Oct-2021	6.95	7.00	7.20	6.85	7.00	6.95	6.99	922001	64.45	1320	443337	48.08
PIONDIST	EQ	26-Oct-2021	167.00	169.50	171.45	167.10	167.50	167.65	168.80	10901	18.40	405	3642	33.41
PIONEEREMB	EQ	26-Oct-2021	57.10	56.75	58.95	56.75	58.85	58.35	57.95	46677	27.05	656	31195	66.83
PITTIENG	EQ	26-Oct-2021	165.70	163.35	173.95	163.35	173.95	173.95	171.95	119448	205.39	1262	27458	22.99
PKTEA	BE	26-Oct-2021	308.15	308.00	309.00	298.35	309.00	309.00	302.99	246	0.75	11	-	-
PLASTIBLEN	EQ	26-Oct-2021	234.80	233.50	245.00	233.50	243.10	241.85	240.87	20745	49.97	1074	8716	42.01
PNB	EQ	26-Oct-2021	44.90	45.35	47.60	45.20	45.95	45.85	46.35	214146592	99262.44	232802	55623717	25.97
PNBGILTS	EQ	26-Oct-2021	64.85	65.45	66.00	65.15	65.90	65.70	65.63	111629	73.26	1455	68147	61.05
PNBHOUSING	EQ	26-Oct-2021	528.65	538.00	538.00	511.55	532.45	533.20	529.96	262258	1389.86	9731	188361	71.82
PNC	EQ	26-Oct-2021	37.60	38.75	45.10	38.40	45.10	45.10	43.87	299722	131.49	1984	201788	67.33
PNCINFRA	EQ	26-Oct-2021	330.75	330.85	344.55	330.85	337.00	335.95	338.46	190386	644.39	8913	67227	35.31
PODDARHOUS	EQ	26-Oct-2021	200.15	203.90	203.90	191.05	191.35	194.35	196.31	13212	25.94	216	11123	84.19
PODDARMENT	EQ	26-Oct-2021	322.05	320.05	333.85	320.05	329.00	329.45	328.14	8572	28.13	648	5565	64.92
POKARNA	EQ	26-Oct-2021	540.35	531.20	558.00	531.20	552.00	553.85	542.72	81017	439.69	2712	65165	80.43
POLYCAB	EQ	26-Oct-2021	2337.60	2344.00	2373.80	2292.10	2305.00	2298.70	2325.40	454181	10561.55	37039	104352	22.98
POLYMED	EQ	26-Oct-2021	902.15	903.95	904.60	888.10	902.00	900.85	900.02	30138	271.25	4121	8210	27.24
POLYPLEX	EQ	26-Oct-2021	1701.15	1708.95	1745.00	1675.90	1700.00	1697.60	1702.76	176322	3002.35	15016	84155	47.73
PONNIERODE	EQ	26-Oct-2021	249.95	250.65	253.30	239.20	243.00	241.55	243.19	17548	42.67	508	13185	75.14
POONAWALLA	EQ	26-Oct-2021	155.40	158.00	161.40	156.80	161.00	160.60	159.98	1057789	1692.30	8979	826779	78.16
POONAWALLA	N3	26-Oct-2021	1001.00	1199.00	1199.00	1001.00	1001.00	1001.00	1050.50	4	0.04	3	2	50.00
POWERGRID	EQ	26-Oct-2021	192.65	192.60	192.95	189.70	191.20	190.40	190.92	6394388	12208.25	42087	3911211	61.17
POWERINDIA	EQ	26-Oct-2021	2280.45	2300.00	2370.00	2294.00	2338.95	2342.85	2343.92	45123	1057.64	7237	28028	62.11
POWERMECH	EQ	26-Oct-2021	1000.30	991.05	1032.25	991.05	1007.00	1009.35	1008.86	40652	410.12	4751	14869	36.58
PPAP	EQ	26-Oct-2021	244.05	248.00	248.00	243.40	245.35	245.00	244.96	10331	25.31	420	6186	59.88
PPL	EQ	26-Oct-2021	146.75	147.45	152.50	147.00	151.90	151.60	151.28	40676	61.54	1557	21657	53.24
PRAENG	EQ	26-Oct-2021	16.90	17.15	17.35	16.10	16.10	16.15	16.23	358375	58.17	637	212922	59.41
PRAJIND	BE	26-Oct-2021	316.70	311.50	325.00	311.50	324.80	322.15	321.45	150423	483.54	5593	-	-
PRAKASH	EQ	26-Oct-2021	68.95	68.50	71.70	67.80	69.20	69.40	69.43	1021270	709.07	8213	461645	45.20
PRAKASHSTL	EQ	26-Oct-2021	2.70	2.60	2.70	2.60	2.60	2.60	2.61	1346107	35.08	1021	540877	40.18
PRAXIS	BE	26-Oct-2021	31.95	30.40	33.50	30.40	33.50	33.50	31.98	201895	64.57	559	-	-
PRECAM	EQ	26-Oct-2021	97.70	97.65	104.90	97.65	103.00	103.40	102.39	213000	218.08	4320	118982	55.86
PRECOT	EQ	26-Oct-2021	270.50	270.50	289.00	257.00	272.15	275.20	274.32	34179	93.76	1018	19421	56.82
PRECWIRE	EQ	26-Oct-2021	252.40	250.50	259.00	250.50	258.80	257.35	256.50	21341	54.74	821	12935	60.61
PREMEXPLN	EQ	26-Oct-2021	236.00	230.65	239.00	228.90	235.50	235.75	233.43	27679	64.61	375	19341	69.88
PREMIER	EQ	26-Oct-2021	3.95	3.95	4.00	3.80	3.85	3.85	3.86	15199	0.59	83	13000	85.53
PREMIERPOL	EQ	26-Oct-2021	68.00	69.45	69.55	67.80	68.00	68.10	68.37	4425	3.03	101	3155	71.30
PRESSMN	EQ	26-Oct-2021	28.05	27.80	28.90	27.80	28.85	28.85	28.68	16206	4.65	338	13591	83.86
PRESTIGE	EQ	26-Oct-2021	421.00	420.80	445.45	419.95	443.00	441.10	435.36	1156595	5035.30	33769	365677	31.62
PRICOLLTD	EQ	26-Oct-2021	97.85	98.60	102.25	97.15	100.70	100.90	99.94	633818	633.41	6912	294495	46.46
PRIMESECU	EQ	26-Oct-2021	118.90	120.00	124.80	119.75	124.55	124.80	124.07	136936	169.89	1136	111351	81.32
PRINCEPIPE	EQ	26-Oct-2021	704.05	704.05	725.75	701.70	719.95	713.85	709.95	494458	3510.41	17525	357955	72.39
PRITI	SM	26-Oct-2021	80.60	84.00	84.00	80.10	80.10	81.40	82.45	32000	26.38	5	25600	80.00
PRITIKAUTO	EQ	26-Oct-2021	17.55	17.75	17.75	17.40	17.75	17.60	17.65	62621	11.05	204	54079	86.36
PRIVISCL	EQ	26-Oct-2021	1580.45	1592.25	1650.00	1585.05	1625.00	1624.55	1628.49	20755	337.99	3864	13386	64.50
PROINDIA	BE	26-Oct-2021	140.65	133.65	133.65	133.65	133.65	133.65	133.65	2300	3.07	141	-	-
PROLIFE	SM	26-Oct-2021	103.00	97.85	107.70	97.85	107.70	107.70	102.78	6000	6.17	2	6000	100.00
PROZONINTU	EQ	26-Oct-2021	27.00	26.50	27.75	26.50	27.30	26.95	27.07	161850	43.81	1442	97459	60.22
PRSMJOHNSN	EQ	26-Oct-2021	118.10	118.90	120.20	118.05	119.75	119.25	119.03	118406	140.93	5975	61967	52.33
PSB	EQ	26-Oct-2021	18.10	18.10	18.70	18.00	18.45	18.45	18.47	1017192	187.88	2011	470731	46.28
PSPPROJECT	EQ	26-Oct-2021	505.00	509.85	523.50	504.35	515.55	517.50	513.74	211909	1088.66	8288	81771	38.59
PSUBNKBEES	EQ	26-Oct-2021	31.15	35.80	35.80	31.05	31.50	31.42	31.73	4455228	1413.69	6824	3109482	69.79
PTC	EQ	26-Oct-2021	127.60	129.75	133.00	129.05	132.40	132.20	131.64	784287	1032.44	9902	498481	63.56
PTL	EQ	26-Oct-2021	48.55	49.75	50.45	48.60	49.10	49.25	49.53	52545	26.03	794	28059	53.40
PUNJABCHEM	EQ	26-Oct-2021	1411.55	1454.90	1454.90	1415.00	1444.00	1425.95	1432.12	7131	102.12	1979	3102	43.50
PUNJLLOYD	BZ	26-Oct-2021	1.85	1.85	1.90	1.80	1.90	1.85	1.86	278233	5.17	186	-	-
PURVA	EQ	26-Oct-2021	126.55	125.10	131.25	125.10	129.50	129.10	128.48	197890	254.26	4656	53490	27.03
PVP	EQ	26-Oct-2021	4.90	5.10	5.10	4.70	4.75	4.75	4.80	151743	7.29	250	106423	70.13
PVR	EQ	26-Oct-2021	1727.40	1742.00	1798.00	1734.15	1762.00	1758.60	1766.16	1807984	31931.88	90590	339471	18.78
QGOLDHALF	EQ	26-Oct-2021	2064.70	2075.95	2075.95	2056.00	2073.00	2073.00	2070.76	160	3.31	60	74	46.25
QNIFTY	EQ	26-Oct-2021	1886.00	1886.00	1898.00	1886.00	1896.00	1896.00	1893.27	34	0.64	10	20	58.82
QUADPRO	SM	26-Oct-2021	16.20	16.00	16.15	15.65	15.80	15.80	15.92	114000	18.15	14	108000	94.74
QUESS	EQ	26-Oct-2021	942.05	949.95	951.00	920.45	936.05	935.75	935.70	163561	1530.44	17305	48176	29.45
QUICKHEAL	EQ	26-Oct-2021	225.65	237.60	244.90	231.80	236.50	236.80	238.40	960576	2290.02	27494	275034	28.63
RADAAN	EQ	26-Oct-2021	1.30	1.35	1.35	1.30	1.35	1.35	1.34	59963	0.80	122	46513	77.57
RADICO	EQ	26-Oct-2021	1115.95	1116.95	1144.50	1105.00	1114.00	1109.70	1122.74	273111	3066.32	21061	79757	29.20
RADIOCITY	EQ	26-Oct-2021	24.55	24.60	24.85	24.50	24.70	24.75	24.65	377397	93.03	613	323029	85.59
RAILTEL	EQ	26-Oct-2021	131.00	131.45	133.35	130.45	131.50	131.70	131.92	633430	835.64	7437	242226	38.24
RAIN	EQ	26-Oct-2021	222.10	222.20	231.20	222.20	230.50	229.95	227.57	1170766	2664.36	16335	416666	35.59
RAJESHEXPO	EQ	26-Oct-2021	636.40	638.50	644.05	636.00	636.60	638.35	638.42	118648	757.47	4354	42172	35.54
RAJMET	EQ	26-Oct-2021	153.60	160.50	160.50	153.80	154.20	154.00	157.21	8970	14.10	206	5941	66.23
RAJRATAN	BE	26-Oct-2021	2402.95	2469.00	2523.05	2402.95	2523.05	2523.05	2496.05	14465	361.05	1107	-	-
RAJSREESUG	EQ	26-Oct-2021	24.60	23.55	25.35	23.55	24.90	24.90	24.70	8210	2.03	114	6200	75.52
RAJTV	EQ	26-Oct-2021	34.85	35.15	35.95	34.70	35.95	35.70	35.44	4311	1.53	78	2148	49.83
RALLIS	EQ	26-Oct-2021	262.45	263.80	266.40	260.20	263.95	262.00	262.69	576822	1515.24	13860	300571	52.11
RAMANEWS	EQ	26-Oct-2021	18.95	19.00	19.95	18.35	19.00	19.15	19.07	56061	10.69	376	26638	47.52
RAMASTEEL	EQ	26-Oct-2021	254.60	258.70	259.85	246.05	250.10	250.70	252.42	82590	208.47	990	18848	22.82
RAMCOCEM	EQ	26-Oct-2021	942.75	950.00	1021.00	936.55	1017.90	1014.85	982.48	1490695	14645.85	40073	308811	20.72
RAMCOIND	EQ	26-Oct-2021	289.35	290.25	299.90	290.25	297.40	296.25	295.11	122022	360.10	4371	47753	39.13
RAMCOSYS	EQ	26-Oct-2021	447.00	447.20	456.50	447.20	454.00	453.50	453.49	69982	317.36	4132	40180	57.41
RAMKY	EQ	26-Oct-2021	140.40	140.00	145.00	139.95	142.45	143.65	143.65	20338	29.22	311	15781	77.59
RANASUG	EQ	26-Oct-2021	26.00	26.10	27.30	25.90	27.30	27.30	26.73	503378	134.55	1599	310451	61.67
RANEENGINE	EQ	26-Oct-2021	268.85	265.25	277.75	265.25	274.75	273.40	272.18	6553	17.84	374	3342	51.00
RANEHOLDIN	EQ	26-Oct-2021	591.15	595.55	599.00	588.00	592.00	591.15	592.29	14232	84.29	1120	9395	66.01
RATNAMANI	EQ	26-Oct-2021	2181.80	2192.75	2215.00	2156.55	2195.00	2209.55	2201.96	19766	435.24	3781	12328	62.37
RAYMOND	EQ	26-Oct-2021	441.25	441.65	453.00	441.65	452.00	450.55	447.28	283475	1267.92	8509	90340	31.87
RBL	EQ	26-Oct-2021	805.35	818.70	840.30	801.05	809.00	812.90	818.90	15302	125.31	2809	3975	25.98
RBLBANK	EQ	26-Oct-2021	205.30	206.95	212.75	205.30	210.80	210.85	209.75	15584295	32688.36	100421	3948943	25.34
RCF	EQ	26-Oct-2021	78.00	78.20	80.20	78.15	78.55	78.55	79.01	2008365	1586.78	12797	574114	28.59
RCOM	EQ	26-Oct-2021	2.95	3.00	3.10	2.95	3.05	3.05	3.04	15742886	478.46	25042	5839321	37.09
RECLTD	EQ	26-Oct-2021	148.55	149.20	153.45	148.00	151.80	151.70	151.69	7053308	10699.27	36054	3444442	48.83
RECLTD	N6	26-Oct-2021	1294.08	1293.25	1296.00	1293.25	1294.00	1294.00	1294.02	620	8.02	3	610	98.39
RECLTD	N9	26-Oct-2021	1313.50	1319.99	1320.00	1305.22	1318.00	1318.00	1317.10	438	5.77	13	387	88.36
RECLTD	NE	26-Oct-2021	1155.00	1152.21	1152.21	1152.21	1152.21	1152.21	1152.21	10	0.12	1	10	100.00
RECLTD	NI	26-Oct-2021	1194.00	1199.49	1199.50	1199.49	1199.50	1199.50	1199.49	223	2.67	2	223	100.00
REDINGTON	EQ	26-Oct-2021	144.80	144.85	150.30	143.55	149.75	149.45	147.48	1438748	2121.86	53310	962718	66.91
REFEX	EQ	26-Oct-2021	137.40	138.85	140.80	135.30	136.30	136.65	137.92	71431	98.52	4972	30054	42.07
RELAXO	EQ	26-Oct-2021	1305.20	1310.40	1353.05	1308.15	1337.00	1338.75	1332.56	173910	2317.45	17709	72630	41.76
RELCAPITAL	BE	26-Oct-2021	18.70	18.95	19.60	18.70	19.45	19.35	19.14	1165930	223.14	3855	-	-
RELIANCE	EQ	26-Oct-2021	2601.80	2617.10	2668.90	2603.15	2666.30	2661.05	2635.70	4499706	118598.60	199021	2113316	46.97
RELIANCEP1	E1	26-Oct-2021	1958.00	1965.00	2025.00	1950.00	2022.30	2016.15	1981.03	680785	13486.57	7994	593459	87.17
RELIGARE	EQ	26-Oct-2021	154.40	154.50	161.25	153.45	161.25	159.85	157.94	757298	1196.07	8252	438424	57.89
RELINFRA	BE	26-Oct-2021	87.40	87.40	91.75	87.40	91.75	91.50	89.76	804436	722.08	4031	-	-
REMSONSIND	EQ	26-Oct-2021	230.50	232.45	234.50	229.20	234.00	233.95	232.24	5178	12.03	125	533	10.29
RENUKA	EQ	26-Oct-2021	27.75	27.90	29.10	27.70	29.10	29.10	28.68	2811148	806.37	7626	1934158	68.80
REPCOHOME	EQ	26-Oct-2021	287.35	288.50	295.10	279.10	281.75	280.85	284.59	188723	537.09	8841	120806	64.01
REPL	EQ	26-Oct-2021	218.10	221.00	222.70	211.05	213.50	212.55	215.63	23647	50.99	1193	17189	72.69
REPRO	EQ	26-Oct-2021	567.70	560.10	592.00	560.05	592.00	583.95	581.00	8597	49.95	811	3089	35.93
RESPONIND	EQ	26-Oct-2021	118.20	118.80	120.50	116.60	117.30	118.35	118.92	55003	65.41	958	5229	9.51
REVATHI	EQ	26-Oct-2021	596.40	604.75	604.75	589.25	595.75	596.45	593.23	4023	23.87	122	3571	88.76
REXPIPES	SM	26-Oct-2021	53.05	53.35	53.40	51.10	51.50	51.50	52.44	32000	16.78	8	20000	62.50
RGL	EQ	26-Oct-2021	871.20	871.50	874.40	860.50	870.00	869.95	866.67	36856	319.42	1509	4257	11.55
RHFL	EQ	26-Oct-2021	3.85	3.95	4.00	3.85	4.00	4.00	3.96	726255	28.74	1174	477892	65.80
RHFL	N4	26-Oct-2021	349.99	348.00	380.00	348.00	370.00	370.00	365.18	974	3.56	18	833	85.52
RHFL	N6	26-Oct-2021	346.65	348.00	352.50	346.00	347.00	347.00	347.32	797	2.77	26	797	100.00
RHIM	EQ	26-Oct-2021	340.90	341.95	349.80	341.10	344.35	344.45	345.06	40463	139.62	3093	18352	45.36
RICOAUTO	EQ	26-Oct-2021	42.85	43.05	43.60	42.00	43.30	43.10	42.79	661558	283.08	5271	338140	51.11
RIIL	EQ	26-Oct-2021	652.30	659.95	678.00	659.95	672.65	671.80	667.63	144265	963.15	7929	32588	22.59
RITES	EQ	26-Oct-2021	284.90	284.50	291.40	281.10	283.45	283.05	285.49	455258	1299.72	12813	117265	25.76
RKDL	EQ	26-Oct-2021	13.30	13.70	13.90	13.35	13.70	13.80	13.62	35016	4.77	195	20225	57.76
RKEC	EQ	26-Oct-2021	76.20	76.25	78.50	74.50	75.35	76.25	75.96	8364	6.35	149	5898	70.52
RKFORGE	EQ	26-Oct-2021	1204.55	1206.80	1207.00	1185.10	1190.25	1193.80	1195.55	79641	952.15	6537	40304	50.61
RMCL	BZ	26-Oct-2021	2.05	2.05	2.05	1.95	2.00	2.00	2.02	39040	0.79	69	-	-
RMDRIP	SM	26-Oct-2021	16.80	16.80	16.80	16.80	16.80	16.80	16.80	2000	0.34	1	2000	100.00
RML	EQ	26-Oct-2021	372.95	375.00	385.00	368.00	379.40	378.65	376.37	15489	58.30	875	9162	59.15
RNAVAL	BZ	26-Oct-2021	3.25	3.20	3.25	3.10	3.15	3.15	3.17	1485088	47.04	752	-	-
ROHITFERRO	BE	26-Oct-2021	14.80	15.50	15.50	15.50	15.50	15.50	15.50	45328	7.03	109	-	-
ROHLTD	BE	26-Oct-2021	87.20	86.60	89.95	86.15	88.45	88.25	88.56	28547	25.28	343	-	-
ROLEXRINGS	EQ	26-Oct-2021	1111.50	1115.00	1176.80	1044.80	1163.50	1157.40	1146.44	193314	2216.23	19035	97795	50.59
ROLLT	EQ	26-Oct-2021	2.90	3.00	3.00	2.80	2.85	2.85	2.85	749537	21.38	429	505007	67.38
ROLTA	BZ	26-Oct-2021	5.05	5.05	5.20	4.85	5.10	5.05	4.98	233380	11.62	446	-	-
ROML	BE	26-Oct-2021	86.60	88.25	88.25	85.25	86.70	85.90	86.11	6646	5.72	195	-	-
ROSSARI	EQ	26-Oct-2021	1378.35	1391.00	1447.90	1385.25	1442.00	1436.90	1425.04	70299	1001.79	9981	26089	37.11
ROSSELLIND	EQ	26-Oct-2021	156.20	156.10	159.80	155.70	158.50	157.25	157.83	43845	69.20	1107	26690	60.87
ROUTE	EQ	26-Oct-2021	1920.00	1920.00	1980.00	1919.00	1976.00	1968.80	1962.43	99437	1951.39	11392	39354	39.58
RPGLIFE	EQ	26-Oct-2021	660.40	664.00	691.00	664.00	673.10	673.55	676.57	161578	1093.20	9109	32687	20.23
RPOWER	EQ	26-Oct-2021	14.90	15.15	15.60	15.05	15.60	15.60	15.36	15385081	2363.85	26399	9426886	61.27
RPPINFRA	EQ	26-Oct-2021	56.90	57.40	59.60	57.05	58.60	58.30	58.41	131186	76.62	2355	77487	59.07
RPSGVENT	EQ	26-Oct-2021	842.95	888.00	888.00	780.90	797.50	797.20	831.05	249972	2077.38	20450	120480	48.20
RSSOFTWARE	EQ	26-Oct-2021	33.40	34.00	34.00	32.95	33.75	33.60	33.59	21833	7.33	331	12737	58.34
RSWM	EQ	26-Oct-2021	344.80	348.00	369.00	344.80	367.95	367.35	364.34	209710	764.06	10058	72568	34.60
RSYSTEMS	EQ	26-Oct-2021	204.90	204.90	214.00	203.30	211.10	212.85	209.86	41256	86.58	1892	22836	55.35
RTNINDIA	EQ	26-Oct-2021	42.05	42.10	44.15	40.00	40.65	40.75	41.81	3130864	1308.94	10809	1523759	48.67
RTNPOWER	EQ	26-Oct-2021	3.95	4.00	4.10	3.90	4.00	4.00	3.98	12527593	499.08	17371	6003261	47.92
RUBYMILLS	EQ	26-Oct-2021	277.05	279.90	289.70	278.95	283.60	285.25	283.61	13688	38.82	1371	4832	35.30
RUCHI	EQ	26-Oct-2021	983.20	988.00	992.95	975.10	981.35	979.75	982.42	10262	100.82	1892	5939	57.87
RUCHINFRA	BE	26-Oct-2021	6.70	7.00	7.00	6.40	6.65	6.70	6.70	64936	4.35	201	-	-
RUCHIRA	EQ	26-Oct-2021	79.15	78.60	82.65	78.60	80.75	80.80	81.02	33356	27.02	706	17854	53.53
RUPA	EQ	26-Oct-2021	457.25	453.10	462.00	452.05	456.55	457.95	458.17	121549	556.90	6078	42648	35.09
RUSHIL	EQ	26-Oct-2021	250.55	253.95	254.05	250.75	252.00	252.00	251.91	10607	26.72	141	9583	90.35
RVHL	EQ	26-Oct-2021	27.65	24.90	30.00	24.90	29.80	29.85	27.12	638839	173.26	1866	203047	31.78
RVNL	EQ	26-Oct-2021	38.75	37.05	39.25	35.70	37.65	37.70	37.41	55503526	20763.21	114075	11889257	21.42
S&SPOWER	EQ	26-Oct-2021	28.20	27.45	29.40	27.00	27.90	27.60	27.64	4699	1.30	63	3439	73.19
SABEVENTS	EQ	26-Oct-2021	3.10	3.25	3.25	2.95	3.10	3.10	3.07	8241	0.25	31	3459	41.97
SADBHAV	EQ	26-Oct-2021	48.95	48.10	49.80	48.00	48.95	48.55	48.88	506015	247.32	3532	293047	57.91
SADBHIN	EQ	26-Oct-2021	15.70	15.65	16.00	15.50	15.90	15.90	15.82	187990	29.73	712	136804	72.77
SAFARI	EQ	26-Oct-2021	809.30	817.00	856.75	810.00	840.00	840.60	839.06	27599	231.57	4921	10081	36.53
SAGARDEEP	EQ	26-Oct-2021	29.80	31.00	31.15	29.45	29.85	29.85	29.98	17696	5.31	294	10998	62.15
SAGCEM	EQ	26-Oct-2021	277.05	275.00	289.45	273.40	287.95	285.95	280.82	105748	296.96	4776	47378	44.80
SAIL	EQ	26-Oct-2021	115.45	116.30	120.70	116.10	120.20	119.90	118.22	30794702	36405.72	85778	11802964	38.33
SAKAR	EQ	26-Oct-2021	149.20	150.00	155.80	149.10	155.05	154.60	153.27	20828	31.92	417	9145	43.91
SAKHTISUG	EQ	26-Oct-2021	15.10	15.45	15.75	14.90	15.70	15.50	15.39	119566	18.40	656	80311	67.17
SAKSOFT	EQ	26-Oct-2021	912.95	911.00	990.00	911.00	989.95	981.35	961.92	40612	390.66	6909	13886	34.19
SAKUMA	EQ	26-Oct-2021	9.80	9.60	10.25	9.60	10.25	10.25	10.06	209143	21.03	550	128180	61.29
SALASAR	EQ	26-Oct-2021	263.40	263.40	271.45	261.00	267.40	269.25	267.96	142031	380.58	1826	59303	41.75
SALONA	EQ	26-Oct-2021	189.25	192.00	192.00	186.10	189.00	189.90	188.55	5223	9.85	469	972	18.61
SALSTEEL	EQ	26-Oct-2021	9.25	9.55	9.60	9.00	9.35	9.30	9.27	66272	6.14	388	43905	66.25
SALZERELEC	EQ	26-Oct-2021	152.85	153.90	156.75	153.10	155.20	155.45	155.25	31095	48.28	1230	17528	56.37
SAMBHAAV	EQ	26-Oct-2021	2.70	2.75	2.80	2.65	2.75	2.70	2.73	26214	0.71	78	19180	73.17
SANCO	EQ	26-Oct-2021	8.35	8.70	8.70	8.05	8.40	8.35	8.29	17343	1.44	157	10070	58.06
SANDESH	EQ	26-Oct-2021	762.35	775.00	785.00	761.05	771.00	768.90	769.55	2503	19.26	159	1590	63.52
SANDHAR	EQ	26-Oct-2021	276.75	274.00	282.85	274.00	278.10	279.05	278.96	26210	73.12	2255	11650	44.45
SANGAMIND	EQ	26-Oct-2021	247.85	246.60	260.20	243.25	260.20	260.10	253.42	58378	147.94	2000	47617	81.57
SANGHIIND	EQ	26-Oct-2021	66.05	66.35	67.40	66.35	67.00	67.15	67.02	247459	165.85	2116	123207	49.79
SANGHVIMOV	EQ	26-Oct-2021	185.75	180.35	192.80	180.20	186.00	185.60	186.22	45599	84.92	1487	21689	47.56
SANGINITA	BE	26-Oct-2021	28.70	28.60	29.25	27.45	29.00	29.15	28.76	40693	11.70	280	-	-
SANOFI	EQ	26-Oct-2021	8271.15	8277.00	8300.05	7980.00	8025.00	8069.30	8104.99	31642	2564.58	4128	22974	72.61
SANSERA	EQ	26-Oct-2021	730.95	730.00	758.25	724.00	756.50	753.05	749.51	208149	1560.11	8849	154189	74.08
SANWARIA	BZ	26-Oct-2021	0.65	0.70	0.70	0.65	0.70	0.65	0.68	1426572	9.73	227	-	-
SARDAEN	EQ	26-Oct-2021	789.35	800.00	830.40	789.80	825.90	827.85	817.41	46687	381.62	2964	31022	66.45
SAREGAMA	BE	26-Oct-2021	4334.25	4400.00	4465.50	4250.00	4301.00	4316.35	4348.48	6346	275.95	1421	-	-
SARLAPOLY	EQ	26-Oct-2021	50.40	51.35	52.95	50.00	51.50	52.05	51.38	181122	93.05	3164	88956	49.11
SARVESHWAR	SM	26-Oct-2021	19.50	19.35	20.45	19.35	20.45	20.45	20.03	19200	3.85	12	17600	91.67
SASKEN	EQ	26-Oct-2021	1281.20	1297.00	1338.40	1290.85	1331.60	1326.85	1316.27	27198	358.00	3363	8134	29.91
SASTASUNDR	EQ	26-Oct-2021	380.30	370.00	389.00	370.00	384.00	382.05	385.48	20950	80.76	554	16673	79.58
SATHAISPAT	BE	26-Oct-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	3902	0.14	3	-	-
SATIA	EQ	26-Oct-2021	90.95	92.70	96.60	91.05	94.30	94.90	93.93	181384	170.37	2378	59398	32.75
SATIN	EQ	26-Oct-2021	75.40	75.00	77.80	74.65	77.70	77.00	76.04	91153	69.32	1280	50427	55.32
SBCL	EQ	26-Oct-2021	267.15	269.95	280.50	264.35	280.50	276.80	271.59	31032	84.28	1027	20501	66.06
SBICARD	EQ	26-Oct-2021	1129.60	1130.95	1144.85	1120.05	1122.60	1123.10	1132.97	1015325	11503.28	47471	438030	43.14
SBIETFCON	EQ	26-Oct-2021	70.71	71.50	71.95	70.56	71.70	71.17	71.38	2649	1.89	253	2026	76.48
SBIETFIT	EQ	26-Oct-2021	356.89	359.99	363.97	355.10	359.99	359.76	359.89	4802	17.28	184	3512	73.14
SBIETFPB	EQ	26-Oct-2021	214.26	217.00	217.00	211.95	214.52	213.29	213.18	454	0.97	72	254	55.95
SBIETFQLTY	EQ	26-Oct-2021	152.27	150.26	155.00	150.26	154.31	153.45	153.24	5425	8.31	133	4394	81.00
SBILIFE	EQ	26-Oct-2021	1129.70	1135.00	1178.30	1134.00	1173.00	1172.05	1162.77	1572647	18286.23	65871	682970	43.43
SBIN	EQ	26-Oct-2021	506.50	507.60	518.20	507.60	512.75	512.55	513.42	21107457	108370.79	233424	6845791	32.43
SCAPDVR	BE	26-Oct-2021	10.55	10.05	10.10	10.05	10.05	10.05	10.05	812673	81.68	414	-	-
SCHAEFFLER	EQ	26-Oct-2021	7244.75	7241.10	7355.50	7180.00	7211.35	7208.95	7226.88	20682	1494.66	7847	12103	58.52
SCHAND	EQ	26-Oct-2021	119.25	119.00	123.45	119.00	121.80	121.70	121.54	75866	92.21	1501	32516	42.86
SCHNEIDER	EQ	26-Oct-2021	107.00	106.10	110.95	106.10	109.45	108.35	108.78	391797	426.18	4981	151883	38.77
SCI	EQ	26-Oct-2021	129.85	130.35	136.65	129.45	132.75	133.20	132.66	1639068	2174.39	15382	543456	33.16
SDBL	EQ	26-Oct-2021	41.85	42.00	43.90	41.30	43.40	43.10	43.18	58658	25.33	600	35937	61.27
SEAMECLTD	BE	26-Oct-2021	1139.05	1139.05	1168.95	1096.00	1146.00	1138.15	1127.72	6756	76.19	153	-	-
SECL	SM	26-Oct-2021	22.50	22.50	23.60	22.50	23.60	23.60	23.38	15000	3.51	5	9000	60.00
SECURCRED	SM	26-Oct-2021	24.05	24.05	24.05	24.05	24.05	24.05	24.05	600	0.14	1	600	100.00
SECURKLOUD	EQ	26-Oct-2021	172.90	177.00	179.00	168.15	172.00	171.50	172.96	53100	91.84	1634	28288	53.27
SELAN	EQ	26-Oct-2021	148.30	149.00	152.75	149.00	151.00	151.25	151.50	93787	142.09	4155	43841	46.75
SEPOWER	EQ	26-Oct-2021	11.10	11.10	11.45	10.65	10.65	10.80	11.10	61075	6.78	381	38301	62.71
SEQUENT	EQ	26-Oct-2021	179.85	180.70	186.80	179.35	181.20	180.70	182.64	1131884	2067.24	23759	553894	48.94
SERVOTECH	EQ	26-Oct-2021	20.05	20.60	20.60	19.45	20.00	20.00	19.97	167610	33.48	172	123246	73.53
SESHAPAPER	EQ	26-Oct-2021	170.45	169.10	174.90	169.10	174.90	173.90	173.03	15609	27.01	637	9545	61.15
SETCO	EQ	26-Oct-2021	16.90	16.75	17.10	16.45	17.10	16.85	16.65	146280	24.36	546	106042	72.49
SETF10GILT	EQ	26-Oct-2021	206.05	206.05	206.05	206.05	206.05	206.05	206.05	10	0.02	2	10	100.00
SETFGOLD	EQ	26-Oct-2021	4252.30	4278.45	4289.00	4260.00	4264.00	4270.50	4276.73	21415	915.86	1857	13502	63.05
SETFNIF50	EQ	26-Oct-2021	185.13	189.99	190.84	184.71	186.90	186.46	185.91	88916	165.30	1231	64959	73.06
SETFNIFBK	EQ	26-Oct-2021	410.68	412.00	420.00	407.76	411.55	411.33	410.72	12006	49.31	525	5486	45.69
SETFNN50	EQ	26-Oct-2021	434.33	438.99	441.99	431.05	441.99	441.53	439.26	31547	138.57	387	29969	95.00
SETUINFRA	EQ	26-Oct-2021	1.20	1.20	1.25	1.15	1.20	1.20	1.19	171549	2.05	164	133072	77.57
SEYAIND	EQ	26-Oct-2021	57.05	59.25	59.25	56.05	57.00	57.00	57.11	21030	12.01	251	15184	72.20
SFL	EQ	26-Oct-2021	2413.05	2424.95	2500.00	2395.05	2500.00	2494.00	2433.62	25102	610.89	6376	11085	44.16
SGBAPR28I	GB	26-Oct-2021	4701.00	4667.00	4699.00	4662.00	4685.00	4684.74	4679.59	1752	81.99	119	1462	83.45
SGBAUG24	GB	26-Oct-2021	4701.25	4710.01	4748.79	4703.50	4703.50	4704.13	4713.90	222	10.46	26	211	95.05
SGBAUG27	GB	26-Oct-2021	4700.00	4767.00	4767.00	4662.00	4675.00	4675.00	4687.18	194	9.09	33	176	90.72
SGBAUG28V	GB	26-Oct-2021	4735.00	4735.00	4765.00	4735.00	4764.00	4763.27	4752.68	1379	65.54	200	1307	94.78
SGBAUG29V	GB	26-Oct-2021	4690.26	4681.00	4860.00	4621.00	4681.00	4729.05	4711.57	602	28.36	133	511	84.88
SGBDC27VII	GB	26-Oct-2021	4653.00	4656.00	5090.00	4656.00	4701.00	4814.14	4895.02	51	2.50	18	40	78.43
SGBDEC25	GB	26-Oct-2021	4750.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	2	0.10	1	2	100.00
SGBDEC2512	GB	26-Oct-2021	4980.00	4827.00	4827.00	4827.00	4827.00	4827.00	4827.00	6	0.29	1	6	100.00
SGBDEC26	GB	26-Oct-2021	4650.00	4790.00	4790.00	4701.00	4701.00	4701.00	4737.37	27	1.28	5	27	100.00
SGBFEB24	GB	26-Oct-2021	4696.72	4685.00	4725.00	4672.00	4725.00	4712.04	4704.07	128	6.02	22	116	90.63
SGBFEB27	GB	26-Oct-2021	4800.00	4799.00	4799.00	4799.00	4799.00	4799.00	4799.00	10	0.48	1	10	100.00
SGBFEB28IX	GB	26-Oct-2021	4641.00	4700.00	4700.00	4661.01	4661.01	4661.01	4674.26	4	0.19	3	2	50.00
SGBFEB29XI	GB	26-Oct-2021	4651.97	4651.97	4700.00	4651.97	4661.25	4665.50	4667.41	103	4.81	19	73	70.87
SGBJ28VIII	GB	26-Oct-2021	4667.00	4780.00	4801.00	4740.00	4775.00	4774.77	4763.20	110	5.24	14	101	91.82
SGBJAN26	GB	26-Oct-2021	4632.05	4700.00	4700.00	4660.00	4660.00	4660.00	4688.57	14	0.66	2	14	100.00
SGBJAN27	GB	26-Oct-2021	4700.00	4699.90	4699.90	4698.90	4698.90	4698.90	4699.73	12	0.56	2	12	100.00
SGBJAN29IX	GB	26-Oct-2021	4672.25	4675.00	4699.85	4665.25	4678.00	4679.20	4682.01	358	16.76	70	230	64.25
SGBJAN29X	GB	26-Oct-2021	4666.83	4672.00	4723.00	4672.00	4690.00	4683.23	4687.37	552	25.87	31	549	99.46
SGBJU29III	GB	26-Oct-2021	4699.27	4651.00	4710.00	4651.00	4700.00	4701.57	4697.07	166	7.80	37	149	89.76
SGBJUL25	GB	26-Oct-2021	4665.00	4689.90	4690.00	4688.00	4690.00	4690.00	4689.94	38	1.78	6	38	100.00
SGBJUL27	GB	26-Oct-2021	4773.00	4768.99	4768.99	4768.99	4768.99	4768.99	4768.99	8	0.38	3	8	100.00
SGBJUL28IV	GB	26-Oct-2021	4662.10	4682.00	4701.00	4663.00	4690.00	4694.75	4686.02	611	28.63	54	407	66.61
SGBJUL29IV	GB	26-Oct-2021	4687.71	4675.00	4697.00	4671.00	4696.00	4695.18	4684.73	560	26.23	66	417	74.46
SGBJUN27	GB	26-Oct-2021	4643.24	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	3	0.14	1	3	100.00
SGBJUN28	GB	26-Oct-2021	4674.02	4678.00	4700.00	4670.01	4694.00	4687.55	4689.84	547	25.65	42	360	65.81
SGBJUN29II	GB	26-Oct-2021	4685.84	4710.00	4749.99	4683.03	4714.00	4710.20	4711.81	162	7.63	31	150	92.59
SGBMAR24	GB	26-Oct-2021	4700.40	4673.00	4704.00	4667.00	4704.00	4704.00	4686.63	52	2.44	20	40	76.92
SGBMAR25	GB	26-Oct-2021	4669.00	4653.00	4653.00	4653.00	4653.00	4653.00	4653.00	4	0.19	1	4	100.00
SGBMAR28X	GB	26-Oct-2021	4665.00	4767.00	4767.00	4767.00	4767.00	4767.00	4767.00	3	0.14	1	3	100.00
SGBMAY25	GB	26-Oct-2021	4695.00	4665.13	4735.00	4665.13	4690.00	4690.00	4704.94	82	3.86	12	62	75.61
SGBMAY26	GB	26-Oct-2021	4700.00	4745.00	4745.00	4675.00	4684.41	4684.41	4699.49	48	2.26	8	48	100.00
SGBMAY28	GB	26-Oct-2021	4690.46	4690.00	4710.00	4685.00	4707.00	4706.09	4701.54	434	20.40	45	397	91.47
SGBMAY29I	GB	26-Oct-2021	4692.85	4685.00	4705.05	4670.01	4699.00	4700.21	4700.83	1154	54.25	114	1136	98.44
SGBMR29XII	GB	26-Oct-2021	4669.46	4675.00	4689.95	4660.00	4687.00	4685.67	4678.05	551	25.78	80	489	88.75
SGBN28VIII	GB	26-Oct-2021	4720.00	4701.00	4769.00	4701.00	4723.00	4723.00	4730.73	58	2.74	21	48	82.76
SGBNOV23	GB	26-Oct-2021	4800.00	4795.00	4795.00	4721.10	4726.15	4726.15	4751.21	54	2.57	18	33	61.11
SGBNOV24	GB	26-Oct-2021	4700.00	4701.00	4742.90	4701.00	4709.00	4709.02	4710.24	135	6.36	21	124	91.85
SGBNOV25IX	GB	26-Oct-2021	4633.00	4698.00	4698.00	4651.15	4693.50	4693.50	4675.97	7	0.33	4	7	100.00
SGBNOV26	GB	26-Oct-2021	4639.00	4700.00	4700.00	4665.00	4665.00	4665.00	4697.31	13	0.61	5	13	100.00
SGBOC28VII	GB	26-Oct-2021	4687.94	4692.00	4719.99	4692.00	4705.00	4705.07	4703.66	350	16.46	42	308	88.00
SGBOCT25	GB	26-Oct-2021	4703.00	4705.00	4710.00	4655.00	4655.00	4655.00	4686.85	71	3.33	12	71	100.00
SGBOCT25IV	GB	26-Oct-2021	4737.00	4655.00	4761.70	4655.00	4761.70	4761.70	4743.92	6	0.28	2	5	83.33
SGBOCT25V	GB	26-Oct-2021	4791.00	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	1	0.05	1	1	100.00
SGBOCT26	GB	26-Oct-2021	4650.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	21	0.99	5	21	100.00
SGBOCT27	GB	26-Oct-2021	4738.99	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	29	1.36	6	29	100.00
SGBOCT27VI	GB	26-Oct-2021	4709.99	4709.00	4709.00	4670.00	4690.00	4677.25	4677.26	31	1.45	5	31	100.00
SGBSEP24	GB	26-Oct-2021	4700.00	4700.00	4700.00	4677.00	4700.00	4700.00	4692.98	45	2.11	16	45	100.00
SGBSEP27	GB	26-Oct-2021	4645.55	4766.79	4766.79	4700.00	4700.00	4700.00	4710.28	13	0.61	3	12	92.31
SGBSEP28VI	GB	26-Oct-2021	4677.63	4680.00	4712.00	4632.00	4681.00	4695.62	4684.15	1130	52.93	106	969	85.75
SGBSEP29VI	GB	26-Oct-2021	4690.47	4697.00	4710.00	4645.00	4705.00	4706.21	4697.45	424	19.92	78	386	91.04
SGIL	EQ	26-Oct-2021	137.90	138.00	142.10	137.00	141.30	140.15	139.62	9015	12.59	1024	2375	26.34
SGL	EQ	26-Oct-2021	15.10	15.10	15.35	14.80	15.05	15.05	15.09	18024	2.72	97	11537	64.01
SHAHALLOYS	BE	26-Oct-2021	28.00	28.00	28.75	26.60	27.75	27.45	27.19	6120	1.66	72	-	-
SHAKTIPUMP	EQ	26-Oct-2021	667.35	664.10	680.00	650.00	671.00	670.30	671.06	52554	352.67	6285	31518	59.97
SHALBY	EQ	26-Oct-2021	164.00	165.00	168.90	153.95	161.40	161.90	161.62	716707	1158.33	15407	101666	14.19
SHALPAINTS	EQ	26-Oct-2021	90.00	90.00	92.00	89.70	91.85	91.35	91.27	44987	41.06	1136	26800	59.57
SHANKARA	EQ	26-Oct-2021	550.20	553.40	563.00	552.65	561.05	560.05	559.41	45811	256.27	7944	10352	22.60
SHANTI	BE	26-Oct-2021	24.60	25.60	25.60	23.55	23.60	23.60	23.78	1058	0.25	18	-	-
SHANTIGEAR	EQ	26-Oct-2021	153.45	153.10	158.15	150.25	154.00	154.00	154.37	53858	83.14	1764	23208	43.09
SHARDACROP	EQ	26-Oct-2021	313.20	313.70	328.00	305.70	317.90	318.85	320.49	521851	1672.49	17824	92128	17.65
SHARDAMOTR	EQ	26-Oct-2021	594.65	594.65	605.85	588.15	598.00	597.25	595.44	5762	34.31	377	4045	70.20
SHAREINDIA	EQ	26-Oct-2021	743.50	754.00	811.95	750.00	795.50	795.20	786.87	52352	411.94	3060	33917	64.79
SHARIABEES	EQ	26-Oct-2021	436.28	440.00	440.00	435.00	439.95	439.40	437.51	176	0.77	33	171	97.16
SHEMAROO	BE	26-Oct-2021	139.05	139.05	141.45	137.05	139.00	138.10	138.50	13296	18.41	185	-	-
SHIL	BE	26-Oct-2021	428.60	429.00	447.00	408.55	444.00	443.15	431.66	34712	149.84	666	-	-
SHILPAMED	EQ	26-Oct-2021	575.50	575.90	589.10	571.00	580.30	575.45	579.14	67021	388.14	3349	23072	34.43
SHIVAMAUTO	BE	26-Oct-2021	26.75	27.35	27.35	26.10	27.00	26.80	26.56	37593	9.98	255	-	-
SHIVAMILLS	EQ	26-Oct-2021	98.25	97.30	100.60	94.05	95.00	95.35	96.05	20657	19.84	391	15243	73.79
SHIVATEX	EQ	26-Oct-2021	219.05	224.90	235.75	217.65	229.80	228.30	229.54	34201	78.51	1166	9125	26.68
SHIVAUM	SM	26-Oct-2021	57.50	60.00	60.00	60.00	60.00	60.00	60.00	36000	21.60	1	36000	100.00
SHK	EQ	26-Oct-2021	156.45	157.40	159.25	152.70	156.80	155.70	156.23	315447	492.83	6742	147635	46.80
SHOPERSTOP	EQ	26-Oct-2021	354.50	347.40	366.90	337.05	351.30	351.30	351.73	1401978	4931.17	46859	298509	21.29
SHRADHA	EQ	26-Oct-2021	53.20	54.50	55.00	52.85	54.80	54.80	54.76	511	0.28	34	403	78.86
SHREDIGCEM	EQ	26-Oct-2021	79.45	80.00	82.70	80.00	82.00	82.05	81.51	214511	174.85	3279	132021	61.55
SHREECEM	EQ	26-Oct-2021	27275.00	27320.00	27995.00	27319.00	27848.00	27777.90	27723.29	28367	7864.27	9027	12285	43.31
SHREEPUSHK	EQ	26-Oct-2021	218.70	218.90	232.00	215.00	229.00	223.80	219.48	116485	255.66	4756	32777	28.14
SHREERAMA	EQ	26-Oct-2021	12.95	13.20	13.20	12.70	12.95	12.90	13.03	22767	2.97	214	20074	88.17
SHREMINVIT	IV	26-Oct-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	600000	600.00	3	600000	100.00
SHRENIK	EQ	26-Oct-2021	1.85	1.90	1.90	1.85	1.90	1.85	1.87	2950070	55.20	2693	1848913	62.67
SHREYANIND	EQ	26-Oct-2021	119.20	118.00	123.00	118.00	120.10	121.00	120.69	22770	27.48	639	11579	50.85
SHREYAS	EQ	26-Oct-2021	323.20	315.00	362.00	315.00	353.00	353.65	340.26	169592	577.05	13517	47465	27.99
SHRIPISTON	BE	26-Oct-2021	881.00	885.00	905.00	885.00	891.00	891.70	889.58	89	0.79	13	-	-
SHRIRAMCIT	EQ	26-Oct-2021	2154.15	2164.95	2220.00	2152.05	2220.00	2210.05	2197.60	17442	383.30	4380	10043	57.58
SHRIRAMEPC	EQ	26-Oct-2021	6.45	6.75	6.75	6.75	6.75	6.75	6.75	334642	22.59	192	334642	100.00
SHYAMCENT	EQ	26-Oct-2021	12.05	11.85	12.50	11.85	12.45	12.40	12.20	103997	12.69	594	70288	67.59
SHYAMMETL	EQ	26-Oct-2021	340.35	349.45	353.95	340.50	350.20	350.10	349.52	310273	1084.46	9104	121574	39.18
SHYAMTEL	EQ	26-Oct-2021	10.20	10.00	10.70	9.70	10.00	10.00	10.14	27955	2.83	86	7107	25.42
SICAL	BE	26-Oct-2021	16.25	16.25	16.50	15.45	15.75	15.95	15.90	568704	90.43	1151	-	-
SIEMENS	EQ	26-Oct-2021	2157.60	2158.10	2189.45	2151.70	2170.00	2169.25	2171.47	136906	2972.87	12859	70126	51.22
SIGIND	EQ	26-Oct-2021	41.80	42.40	43.15	41.75	43.00	42.95	42.77	9456	4.04	242	5318	56.24
SIKKO	EQ	26-Oct-2021	40.50	42.50	42.50	40.30	42.50	42.50	41.90	57853	24.24	454	46620	80.58
SIL	BE	26-Oct-2021	15.65	15.10	16.15	15.10	16.00	15.95	15.72	20266	3.19	103	-	-
SILGO	EQ	26-Oct-2021	37.35	38.65	43.40	37.20	41.50	41.70	41.44	143744	59.57	883	53107	36.95
SILINV	EQ	26-Oct-2021	294.45	282.10	304.00	282.10	302.80	299.35	300.83	3924	11.80	93	3338	85.07
SILLYMONKS	EQ	26-Oct-2021	21.30	21.15	21.85	19.90	20.75	21.40	20.88	3640	0.76	61	3065	84.20
SIMBHALS	EQ	26-Oct-2021	23.30	23.30	23.95	22.15	22.85	22.75	22.68	135067	30.64	622	80322	59.47
SIMPLEXINF	EQ	26-Oct-2021	40.05	41.40	41.70	40.20	41.55	41.45	41.22	123441	50.88	554	88263	71.50
SINTERCOM	EQ	26-Oct-2021	82.80	82.50	83.85	82.00	83.05	83.35	82.92	3047	2.53	42	2212	72.60
SINTEX	EQ	26-Oct-2021	4.75	4.80	4.95	4.75	4.90	4.90	4.88	3299634	161.18	1867	2046193	62.01
SIRCA	EQ	26-Oct-2021	376.25	371.00	395.00	368.10	385.10	384.60	380.54	31281	119.04	2137	15661	50.07
SIS	EQ	26-Oct-2021	458.40	462.00	476.60	462.00	470.00	470.75	470.09	122566	576.18	12230	57466	46.89
SITINET	BE	26-Oct-2021	1.85	1.80	1.90	1.80	1.90	1.90	1.83	7015524	128.45	1029	-	-
SIYSIL	EQ	26-Oct-2021	463.70	475.00	500.00	469.00	500.00	492.35	486.78	840713	4092.40	31925	295473	35.15
SJVN	EQ	26-Oct-2021	28.75	28.80	29.20	28.70	28.95	28.80	28.93	2577567	745.70	7102	1272324	49.36
SKFINDIA	EQ	26-Oct-2021	3105.35	3125.00	3250.00	3112.80	3200.00	3181.45	3193.83	23742	758.28	7495	9116	38.40
SKIL	EQ	26-Oct-2021	3.90	4.00	4.00	3.75	3.80	3.75	3.76	233885	8.79	181	219351	93.79
SKIPPER	EQ	26-Oct-2021	75.70	76.00	79.10	76.00	76.30	76.65	77.36	244515	189.15	6922	66845	27.34
SKMEGGPROD	EQ	26-Oct-2021	78.30	79.95	85.60	78.65	85.50	84.60	83.30	149941	124.91	2066	101471	67.67
SMARTLINK	EQ	26-Oct-2021	116.45	118.70	119.95	116.35	119.95	118.55	117.78	17657	20.80	1134	8373	47.42
SMCGLOBAL	EQ	26-Oct-2021	74.80	75.10	76.15	74.20	74.30	74.60	75.08	51644	38.78	810	37418	72.45
SMLISUZU	EQ	26-Oct-2021	731.15	739.00	744.60	725.00	728.70	727.80	733.16	46661	342.10	2483	29034	62.22
SMSLIFE	EQ	26-Oct-2021	818.75	818.70	850.00	802.90	849.00	845.60	839.55	8304	69.72	569	5660	68.16
SMSPHARMA	EQ	26-Oct-2021	134.10	133.00	140.70	133.00	140.60	140.00	138.27	51227	70.83	1898	28738	56.10
SNOWMAN	EQ	26-Oct-2021	42.10	42.05	43.10	40.05	41.05	41.00	41.44	1400200	580.21	8485	720312	51.44
SOBHA	EQ	26-Oct-2021	753.75	756.90	779.00	753.85	765.00	765.20	765.42	223012	1706.99	14420	98220	44.04
SOLARA	EQ	26-Oct-2021	1305.75	1321.70	1344.75	1262.05	1285.95	1273.90	1290.25	107798	1390.87	14196	59900	55.57
SOLARINDS	EQ	26-Oct-2021	2337.85	2334.90	2499.00	2300.10	2449.90	2449.25	2458.63	97680	2401.59	17277	39842	40.79
SOMANYCERA	EQ	26-Oct-2021	809.85	820.00	850.30	790.00	814.00	813.40	820.64	38282	314.16	1560	22221	58.05
SOMATEX	EQ	26-Oct-2021	7.45	7.60	7.60	7.35	7.50	7.50	7.52	13245	1.00	75	10741	81.09
SOMICONVEY	EQ	26-Oct-2021	46.00	45.20	47.90	45.20	47.15	46.30	46.80	5440	2.55	155	3272	60.15
SONACOMS	EQ	26-Oct-2021	604.00	608.00	654.05	608.00	639.95	639.30	634.39	3210594	20367.79	80752	1249017	38.90
SONAMCLOCK	SM	26-Oct-2021	66.90	67.00	67.25	67.00	67.25	67.25	67.12	9000	6.04	3	0	0.00
SONATSOFTW	EQ	26-Oct-2021	790.85	789.00	834.00	780.20	821.00	821.30	798.96	395849	3162.68	23216	150860	38.11
SORILINFRA	EQ	26-Oct-2021	110.60	113.00	114.50	111.00	112.95	113.00	112.91	23879	26.96	1179	16242	68.02
SOTL	EQ	26-Oct-2021	1417.65	1415.00	1456.05	1405.85	1437.50	1439.05	1439.89	15008	216.10	2155	9657	64.35
SOUTHBANK	EQ	26-Oct-2021	9.50	9.65	9.90	9.50	9.65	9.60	9.66	21668592	2093.19	22823	5149015	23.76
SOUTHWEST	BE	26-Oct-2021	138.35	131.50	143.00	131.50	143.00	142.65	140.03	11461	16.05	148	-	-
SPAL	EQ	26-Oct-2021	308.10	309.00	324.00	309.00	320.35	321.75	318.27	17300	55.06	1259	9834	56.84
SPANDANA	EQ	26-Oct-2021	517.20	522.50	522.90	509.00	512.70	514.75	516.28	42516	219.50	5980	15422	36.27
SPARC	EQ	26-Oct-2021	274.85	273.50	280.00	273.50	279.00	279.10	277.85	179787	499.53	3853	65161	36.24
SPECIALITY	EQ	26-Oct-2021	91.00	91.00	96.30	91.00	92.95	93.30	94.18	175006	164.82	3302	90400	51.66
SPECTRUM	SM	26-Oct-2021	50.25	60.00	60.00	60.00	60.00	60.00	60.00	4000	2.40	2	4000	100.00
SPENCERS	EQ	26-Oct-2021	115.00	115.00	123.70	115.00	120.05	120.55	120.41	660168	794.93	10664	199182	30.17
SPENTEX	BZ	26-Oct-2021	1.20	1.15	1.25	1.15	1.25	1.25	1.15	12425	0.14	12	-	-
SPIC	EQ	26-Oct-2021	46.75	46.80	48.20	46.60	47.60	47.70	47.49	279807	132.88	2191	154017	55.04
SPICEJET	EQ	26-Oct-2021	72.60	73.00	73.35	72.30	72.55	72.50	72.70	1423059	1034.59	11763	592688	41.65
SPLIL	EQ	26-Oct-2021	42.30	43.15	45.45	42.70	44.20	44.10	43.99	22146	9.74	350	11364	51.31
SPMLINFRA	EQ	26-Oct-2021	11.10	11.00	11.35	10.70	10.85	10.85	11.01	57438	6.32	132	40428	70.39
SPTL	EQ	26-Oct-2021	5.30	5.35	5.55	5.35	5.55	5.55	5.46	1822710	99.54	1306	1212631	66.53
SREEL	EQ	26-Oct-2021	168.10	168.15	177.35	168.15	175.60	173.45	173.78	6888	11.97	206	4750	68.96
SREIBNPNCD	NJ	26-Oct-2021	244.00	254.65	254.65	254.65	254.65	254.65	254.65	45	0.11	1	45	100.00
SREIBNPNCD	NL	26-Oct-2021	225.00	226.00	236.00	221.00	225.50	225.50	230.61	165	0.38	9	165	100.00
SREIBNPNCD	NO	26-Oct-2021	165.60	165.00	165.00	155.00	155.00	155.00	163.00	100	0.16	3	100	100.00
SREIBNPNCD	NQ	26-Oct-2021	140.00	143.00	150.00	142.80	150.00	149.99	145.15	447	0.65	8	442	98.88
SREIBNPNCD	NS	26-Oct-2021	230.00	184.01	184.01	184.01	184.01	184.01	184.01	14	0.03	1	14	100.00
SREIBNPNCD	NU	26-Oct-2021	170.00	145.50	174.00	145.50	172.00	154.35	155.55	114	0.18	5	84	73.68
SREIBNPNCD	NV	26-Oct-2021	159.00	173.00	173.00	173.00	173.00	173.00	173.00	3	0.01	1	3	100.00
SREIBNPNCD	Y2	26-Oct-2021	250.00	230.00	250.00	230.00	232.00	232.00	235.46	37	0.09	4	37	100.00
SREIBNPNCD	Y7	26-Oct-2021	240.00	240.00	240.00	240.00	240.00	240.00	240.00	2	0.00	1	2	100.00
SREIBNPNCD	Y8	26-Oct-2021	220.02	221.40	221.40	220.02	220.02	220.02	221.17	30	0.07	3	30	100.00
SREIBNPNCD	Y9	26-Oct-2021	270.00	270.00	270.00	270.00	270.00	270.00	270.00	160	0.43	4	160	100.00
SREINFRA	EQ	26-Oct-2021	4.45	4.25	4.25	4.25	4.25	4.25	4.25	488971	20.78	1139	488971	100.00
SRF	EQ	26-Oct-2021	2101.50	2069.45	2171.95	2065.00	2112.05	2110.60	2106.44	1925640	40562.46	119314	742302	38.55
SRHHYPOLTD	EQ	26-Oct-2021	338.50	343.50	349.80	333.00	345.00	345.55	345.99	24961	86.36	1889	12879	51.60
SRIPIPES	EQ	26-Oct-2021	189.20	189.20	196.75	189.20	195.60	195.45	192.94	68891	132.92	2462	33690	48.90
SRIRAM	SM	26-Oct-2021	11.55	12.10	12.10	12.10	12.10	12.10	12.10	6000	0.73	1	6000	100.00
SRPL	EQ	26-Oct-2021	34.90	34.85	34.90	33.20	34.90	34.90	34.37	240	0.08	16	219	91.25
SRTRANSFIN	EQ	26-Oct-2021	1516.90	1500.10	1588.00	1496.60	1524.95	1525.90	1542.85	1997703	30821.56	80976	386523	19.35
SRTRANSFIN	YH	26-Oct-2021	1029.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	1	0.01	1	1	100.00
SRTRANSFIN	YK	26-Oct-2021	1042.00	1043.00	1043.00	1041.00	1041.00	1041.00	1041.10	314	3.27	6	314	100.00
SRTRANSFIN	YL	26-Oct-2021	1073.20	1073.20	1073.20	1073.20	1073.20	1073.20	1073.20	3	0.03	1	3	100.00
SRTRANSFIN	YN	26-Oct-2021	1370.00	1369.90	1370.00	1369.90	1370.00	1369.99	1369.99	300	4.11	8	300	100.00
SRTRANSFIN	YO	26-Oct-2021	1026.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	32	0.33	2	32	100.00
SRTRANSFIN	YR	26-Oct-2021	1040.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	10	0.10	1	10	100.00
SRTRANSFIN	YS	26-Oct-2021	1056.00	1060.00	1088.00	1060.00	1088.00	1088.00	1063.30	155	1.65	6	126	81.29
SRTRANSFIN	YU	26-Oct-2021	1346.00	1341.01	1355.80	1341.00	1355.80	1355.80	1348.62	104	1.40	5	102	98.08
SRTRANSFIN	YV	26-Oct-2021	1027.20	1027.00	1042.99	1027.00	1030.00	1030.00	1032.56	323	3.34	15	273	84.52
SRTRANSFIN	YX	26-Oct-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	260	2.78	5	260	100.00
SRTRANSFIN	YY	26-Oct-2021	1125.27	1118.00	1119.09	1101.00	1101.00	1101.00	1114.96	51	0.57	5	51	100.00
SRTRANSFIN	Z1	26-Oct-2021	1269.50	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	500	6.38	4	500	100.00
SRTRANSFIN	Z3	26-Oct-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
SRTRANSFIN	ZC	26-Oct-2021	1275.00	1273.11	1305.00	1273.11	1305.00	1305.00	1278.43	60	0.77	2	60	100.00
SRTRANSFIN	ZE	26-Oct-2021	1020.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	125	1.26	1	125	100.00
SSINFRA	SM	26-Oct-2021	10.90	11.35	11.35	11.35	11.35	11.35	11.35	3000	0.34	1	3000	100.00
SSWL	BE	26-Oct-2021	1819.30	1800.00	1840.00	1785.10	1795.05	1798.05	1812.26	11046	200.18	552	-	-
STAR	EQ	26-Oct-2021	531.55	535.00	543.75	530.70	540.45	538.15	537.64	662241	3560.51	16373	169738	25.63
STARCEMENT	EQ	26-Oct-2021	97.65	99.60	100.70	98.80	100.45	100.40	99.99	474916	474.88	4294	369594	77.82
STARPAPER	EQ	26-Oct-2021	141.55	143.40	146.40	141.60	145.00	143.90	144.25	64842	93.53	2032	18663	28.78
STCINDIA	EQ	26-Oct-2021	102.05	104.15	104.70	101.55	103.15	103.05	103.09	26081	26.89	788	12672	48.59
STEELCITY	EQ	26-Oct-2021	59.10	59.65	61.10	58.35	59.90	59.75	59.95	61957	37.14	628	46595	75.21
STEELXIND	EQ	26-Oct-2021	75.05	78.00	78.10	75.65	76.80	76.15	76.82	248480	190.89	2054	155992	62.78
STEL	EQ	26-Oct-2021	156.00	156.20	163.50	156.00	159.00	159.10	158.96	29495	46.88	1069	15209	51.56
STERTOOLS	EQ	26-Oct-2021	196.60	194.80	203.55	194.80	202.00	201.60	200.02	18845	37.69	840	10671	56.63
STLTECH	EQ	26-Oct-2021	291.20	291.20	299.90	287.00	289.00	288.15	293.18	1190596	3490.64	24275	286586	24.07
STOVEKRAFT	EQ	26-Oct-2021	949.55	952.00	997.00	952.00	980.50	982.70	981.25	91106	893.98	9073	45787	50.26
STYLAMIND	EQ	26-Oct-2021	956.25	956.00	966.95	927.25	955.50	947.00	948.08	18429	174.72	5945	5932	32.19
SUBCAPCITY	BE	26-Oct-2021	20.75	20.75	20.75	20.75	20.75	20.75	20.75	196	0.04	6	-	-
SUBEXLTD	EQ	26-Oct-2021	50.55	50.90	52.10	50.70	51.20	51.30	51.36	3853311	1978.99	14221	1408437	36.55
SUBROS	EQ	26-Oct-2021	352.60	352.60	391.00	352.00	377.40	380.00	378.46	218832	828.20	18885	37658	17.21
SUDARSCHEM	EQ	26-Oct-2021	612.15	614.90	618.30	601.00	607.90	605.90	608.57	119764	728.85	10482	56257	46.97
SUMEETINDS	EQ	26-Oct-2021	7.90	8.00	8.25	7.70	7.90	7.95	7.97	74223	5.92	213	50109	67.51
SUMICHEM	EQ	26-Oct-2021	374.65	375.70	390.00	375.65	390.00	386.00	382.74	384141	1470.24	16128	137266	35.73
SUMIT	EQ	26-Oct-2021	11.50	11.75	11.75	11.35	11.55	11.60	11.55	14891	1.72	73	14101	94.69
SUMMITSEC	EQ	26-Oct-2021	711.05	707.05	723.90	701.00	715.00	712.95	711.84	8770	62.43	498	3380	38.54
SUNCLAYLTD	EQ	26-Oct-2021	3732.15	3736.95	3792.45	3642.45	3756.00	3746.35	3727.42	4719	175.90	1810	2521	53.42
SUNDARAM	EQ	26-Oct-2021	1.95	1.95	1.95	1.90	1.95	1.90	1.91	124687	2.39	162	79230	63.54
SUNDARMFIN	EQ	26-Oct-2021	2494.60	2490.00	2499.45	2450.00	2451.80	2454.75	2460.83	26008	640.01	6980	14172	54.49
SUNDARMHLD	EQ	26-Oct-2021	81.00	79.75	81.50	79.30	80.05	80.80	80.21	103311	82.87	2105	59135	57.24
SUNDRMBRAK	EQ	26-Oct-2021	393.75	424.00	424.00	393.10	396.80	396.20	398.44	1200	4.78	161	495	41.25
SUNDRMFAST	EQ	26-Oct-2021	826.90	831.20	857.30	815.00	848.05	847.85	838.79	52804	442.91	6348	18695	35.40
SUNFLAG	EQ	26-Oct-2021	79.35	79.90	82.40	79.75	81.60	81.60	81.28	475313	386.35	4401	198252	41.71
SUNPHARMA	EQ	26-Oct-2021	813.20	817.00	823.90	806.30	814.95	813.50	814.67	1628608	13267.70	42967	561024	34.45
SUNTECK	EQ	26-Oct-2021	434.80	438.10	474.95	438.00	470.25	466.85	455.06	501743	2283.24	17488	100656	20.06
SUNTV	EQ	26-Oct-2021	559.90	567.05	574.80	557.40	569.00	568.20	566.32	2430708	13765.64	39863	922688	37.96
SUPERHOUSE	EQ	26-Oct-2021	173.95	173.00	178.15	173.00	176.15	177.35	176.10	16004	28.18	795	10354	64.70
SUPERSPIN	EQ	26-Oct-2021	12.30	12.90	12.90	12.50	12.90	12.90	12.89	115184	14.85	180	74845	64.98
SUPPETRO	EQ	26-Oct-2021	637.30	627.10	640.00	627.10	630.00	629.95	635.39	49871	316.88	2233	39550	79.30
SUPRAJIT	EQ	26-Oct-2021	338.25	339.00	368.00	338.50	367.90	365.05	357.19	288597	1030.85	13975	67496	23.39
SUPREMEENG	EQ	26-Oct-2021	20.45	20.05	21.10	20.05	20.75	20.95	20.80	36861	7.67	224	28618	77.64
SUPREMEIND	EQ	26-Oct-2021	2358.00	2342.00	2370.60	2311.40	2326.15	2342.10	2336.18	68306	1595.75	17673	43620	63.86
SURANASOL	BE	26-Oct-2021	19.00	18.05	18.05	18.05	18.05	18.05	18.05	33585	6.06	299	-	-
SURANAT&P	EQ	26-Oct-2021	8.50	8.70	8.90	8.30	8.90	8.90	8.85	405454	35.89	1010	269874	66.56
SURYALAXMI	EQ	26-Oct-2021	57.40	58.60	58.95	57.10	58.70	58.35	57.89	13496	7.81	229	6266	46.43
SURYAROSNI	EQ	26-Oct-2021	677.70	690.00	699.00	658.00	668.60	664.40	680.06	219620	1493.55	13799	80257	36.54
SURYODAY	EQ	26-Oct-2021	175.60	176.00	179.50	172.25	175.00	174.95	176.42	57115	100.76	1927	21788	38.15
SUTLEJTEX	EQ	26-Oct-2021	62.55	63.65	64.90	63.10	64.35	64.35	64.15	68770	44.12	1161	37265	54.19
SUULD	EQ	26-Oct-2021	208.05	197.65	218.45	197.65	218.45	218.45	207.96	601494	1250.86	6623	258433	42.97
SUVEN	EQ	26-Oct-2021	98.75	99.45	103.70	98.50	102.30	102.10	101.14	855531	865.31	11162	304375	35.58
SUVENPHAR	EQ	26-Oct-2021	519.70	513.10	520.00	509.00	516.45	515.70	514.57	156974	807.74	12532	88985	56.69
SUVIDHAA	EQ	26-Oct-2021	14.25	14.55	16.90	13.70	14.40	14.35	14.94	1263216	188.70	2586	306873	24.29
SUZLON	EQ	26-Oct-2021	6.90	6.95	7.15	6.90	7.05	7.05	7.04	16596032	1167.54	32114	7898570	47.59
SVLL	SM	26-Oct-2021	104.00	104.25	104.90	104.25	104.90	104.90	104.60	20000	20.92	4	20000	100.00
SVPGLOB	EQ	26-Oct-2021	102.50	103.75	117.80	100.20	116.80	116.30	109.49	970250	1062.31	10878	437656	45.11
SWANENERGY	EQ	26-Oct-2021	129.30	129.45	131.50	128.20	129.00	129.10	129.66	90125	116.86	715	57117	63.38
SWARAJENG	EQ	26-Oct-2021	1680.55	1698.00	1719.85	1657.65	1690.00	1674.55	1689.56	14078	237.86	1778	7068	50.21
SWELECTES	EQ	26-Oct-2021	252.80	258.90	259.65	251.00	254.95	253.60	254.57	14463	36.82	836	8509	58.83
SWSOLAR	EQ	26-Oct-2021	400.15	404.00	429.00	403.40	420.00	420.95	419.71	1834302	7698.72	46476	607070	33.10
SYMPHONY	EQ	26-Oct-2021	1037.85	1043.30	1106.50	1031.65	1073.30	1070.05	1064.28	164121	1746.71	16315	25450	15.51
SYNGENE	EQ	26-Oct-2021	560.80	566.20	570.00	547.50	549.60	549.60	556.94	899406	5009.11	22206	570441	63.42
TAINWALCHM	EQ	26-Oct-2021	74.00	73.95	76.40	73.95	74.05	74.10	74.52	2543	1.90	58	1688	66.38
TAJGVK	EQ	26-Oct-2021	146.55	147.45	149.50	146.25	148.20	147.85	148.21	136963	202.99	3836	65319	47.69
TAKE	EQ	26-Oct-2021	48.45	48.70	49.50	48.50	49.00	48.95	48.93	496502	242.95	3128	238012	47.94
TALBROAUTO	EQ	26-Oct-2021	270.45	270.10	278.00	264.20	278.00	275.40	273.99	28024	76.78	759	17415	62.14
TANLA	EQ	26-Oct-2021	1116.40	1172.20	1172.20	1172.20	1172.20	1172.20	1172.20	71032	832.64	1045	70665	99.48
TANTIACONS	BZ	26-Oct-2021	6.35	6.10	6.65	6.05	6.50	6.50	6.32	14045	0.89	52	-	-
TARACHAND	SM	26-Oct-2021	41.75	40.75	40.75	40.25	40.25	40.25	40.50	4000	1.62	2	4000	100.00
TARC	EQ	26-Oct-2021	41.55	41.00	43.15	41.00	42.40	42.90	42.27	351579	148.61	1985	271046	77.09
TARMAT	EQ	26-Oct-2021	64.00	65.00	65.85	63.60	64.95	64.80	64.77	22911	14.84	375	13377	58.39
TASTYBITE	EQ	26-Oct-2021	16523.45	16501.20	17199.00	16501.20	17188.95	17039.20	16895.36	1311	221.50	975	504	38.44
TATACAPHSG	N2	26-Oct-2021	1071.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
TATACAPHSG	N4	26-Oct-2021	1052.08	1065.00	1067.00	1065.00	1067.00	1067.00	1066.00	10	0.11	2	5	50.00
TATACAPHSG	N6	26-Oct-2021	1145.00	1104.00	1104.00	1104.00	1104.00	1104.00	1104.00	3	0.03	1	3	100.00
TATACAPHSG	N8	26-Oct-2021	1072.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	15	0.17	1	15	100.00
TATACAPHSG	NA	26-Oct-2021	1132.90	1133.90	1133.90	1133.90	1133.90	1133.90	1133.90	65	0.74	2	65	100.00
TATACHEM	EQ	26-Oct-2021	980.60	982.70	1013.95	982.60	1012.90	1006.60	997.33	3183161	31746.69	72898	882823	27.73
TATACOFFEE	EQ	26-Oct-2021	212.30	212.00	218.00	210.55	216.15	214.40	214.77	1774132	3810.32	22642	467108	26.33
TATACOMM	EQ	26-Oct-2021	1335.10	1347.95	1394.00	1338.35	1359.00	1358.35	1365.36	159984	2184.36	9909	59003	36.88
TATACONSUM	EQ	26-Oct-2021	788.95	786.10	811.90	786.10	810.60	808.90	800.75	1776800	14227.65	43410	735904	41.42
TATAELXSI	EQ	26-Oct-2021	5809.20	5825.00	6000.00	5824.00	5880.00	5876.20	5906.00	161740	9552.36	31481	89470	55.32
TATAINVEST	EQ	26-Oct-2021	1520.00	1529.00	1590.00	1527.45	1563.00	1563.30	1567.81	90312	1415.92	11565	27695	30.67
TATAMETALI	EQ	26-Oct-2021	977.65	980.00	1020.00	980.00	1015.10	1013.80	1003.14	83245	835.07	8697	30267	36.36
TATAMOTORS	EQ	26-Oct-2021	479.90	483.50	510.00	483.25	508.20	508.65	500.54	58027770	290449.66	574815	9434406	16.26
TATAMTRDVR	EQ	26-Oct-2021	242.80	245.80	267.05	245.50	267.05	266.95	259.70	11828725	30718.92	90776	4816715	40.72
TATAPOWER	EQ	26-Oct-2021	213.60	215.05	232.30	214.25	226.00	225.30	225.62	113036438	255033.11	619173	20556691	18.19
TATASTEEL	EQ	26-Oct-2021	1293.30	1303.00	1351.00	1301.45	1347.00	1343.65	1327.59	7722875	102528.44	162605	2545299	32.96
TATASTLBSL	BE	26-Oct-2021	85.80	86.70	89.00	86.50	88.80	88.65	87.72	2434518	2135.64	20218	-	-
TATASTLLP	EQ	26-Oct-2021	836.50	838.95	878.30	838.95	878.30	877.90	868.70	47061	408.82	3278	27799	59.07
TATVA	EQ	26-Oct-2021	2312.25	2319.00	2662.60	2273.50	2639.00	2559.90	2497.34	529655	13227.29	49778	162181	30.62
TBZ	EQ	26-Oct-2021	88.00	88.80	92.55	88.80	90.00	90.10	90.74	614115	557.27	7476	219593	35.76
TCFSL	ND	26-Oct-2021	1053.02	1053.02	1055.00	1052.50	1054.75	1054.27	1053.77	844	8.89	22	844	100.00
TCFSL	NF	26-Oct-2021	1153.20	1153.20	1153.20	1151.20	1151.20	1151.20	1152.74	130	1.50	4	130	100.00
TCFSL	NH	26-Oct-2021	1023.10	1025.00	1026.30	1025.00	1026.30	1026.30	1026.04	250	2.57	2	250	100.00
TCFSL	NJ	26-Oct-2021	1060.00	1062.00	1072.00	1062.00	1072.00	1072.00	1070.33	600	6.42	10	600	100.00
TCFSL	NL	26-Oct-2021	1116.00	1106.20	1106.20	1085.00	1094.90	1088.02	1092.42	1618	17.68	50	1311	81.03
TCI	EQ	26-Oct-2021	588.90	585.00	595.00	569.30	580.00	581.50	584.41	191078	1116.68	14312	44186	23.12
TCIDEVELOP	EQ	26-Oct-2021	356.55	367.30	367.75	357.50	367.75	365.15	359.89	2700	9.72	143	2360	87.41
TCIEXP	EQ	26-Oct-2021	1642.55	1664.95	1900.00	1645.00	1820.00	1835.75	1825.66	1068712	19511.03	98556	143916	13.47
TCNSBRANDS	EQ	26-Oct-2021	737.90	730.40	800.00	730.40	790.00	788.50	779.42	246421	1920.65	18021	57330	23.27
TCPLPACK	EQ	26-Oct-2021	523.25	522.70	523.50	510.00	510.00	516.55	517.05	6726	34.78	593	2717	40.40
TCS	EQ	26-Oct-2021	3492.95	3494.50	3529.00	3475.00	3485.90	3482.60	3494.69	3878763	135550.85	155172	2821225	72.74
TDPOWERSYS	EQ	26-Oct-2021	316.30	324.00	332.75	315.50	327.00	323.50	323.76	19679	63.71	1037	10916	55.47
TEAMLEASE	EQ	26-Oct-2021	4604.30	4689.95	4823.40	4643.30	4760.00	4750.60	4760.19	37429	1781.69	4143	32530	86.91
TECHIN	BE	26-Oct-2021	6.15	6.40	6.40	5.85	6.05	6.00	6.06	6617	0.40	70	-	-
TECHM	EQ	26-Oct-2021	1524.10	1571.90	1630.00	1543.00	1564.00	1563.30	1590.72	16978043	270073.36	424932	3414066	20.11
TECHNOE	EQ	26-Oct-2021	272.80	277.80	277.80	266.45	269.00	268.25	269.41	32493	87.54	2446	17551	54.01
TEJASNET	EQ	26-Oct-2021	419.80	409.05	440.75	403.65	440.75	440.75	434.07	407740	1769.87	5476	174429	42.78
TEMBO	BE	26-Oct-2021	296.05	305.00	305.00	281.25	304.80	301.85	294.33	66076	194.48	292	-	-
TERASOFT	EQ	26-Oct-2021	50.70	50.00	53.20	50.00	52.60	52.40	51.95	25807	13.41	547	13718	53.16
TEXINFRA	EQ	26-Oct-2021	58.00	59.15	59.15	56.40	57.00	57.30	57.56	49680	28.59	714	30222	60.83
TEXMOPIPES	EQ	26-Oct-2021	49.20	49.70	49.85	48.50	48.75	48.70	49.01	75452	36.98	1088	49745	65.93
TEXRAIL	EQ	26-Oct-2021	33.65	34.00	34.45	33.70	33.80	33.80	33.94	825336	280.11	3537	350291	42.44
TFCILTD	EQ	26-Oct-2021	66.75	66.90	69.00	66.80	67.80	67.90	68.30	112792	77.04	1774	52367	46.43
TFL	BE	26-Oct-2021	6.05	6.05	6.35	5.75	6.05	6.05	6.25	9954	0.62	18	-	-
TGBHOTELS	EQ	26-Oct-2021	10.05	9.60	10.35	9.60	10.00	10.00	10.09	19417	1.96	101	13013	67.02
THANGAMAYL	EQ	26-Oct-2021	1257.30	1252.00	1320.00	1252.00	1311.95	1304.65	1297.02	27924	362.18	5653	8076	28.92
THEINVEST	EQ	26-Oct-2021	106.80	106.80	111.95	106.80	110.00	109.20	109.40	5607	6.13	249	3227	57.55
THEJO	SM	26-Oct-2021	980.00	985.00	1049.95	985.00	1049.95	1049.95	1020.38	750	7.65	5	600	80.00
THEMISMED	BE	26-Oct-2021	860.95	820.00	889.95	820.00	830.00	852.05	844.54	3104	26.21	125	-	-
THERMAX	EQ	26-Oct-2021	1320.05	1326.50	1350.00	1316.15	1324.00	1323.40	1328.70	11528	153.17	3508	6669	57.85
THOMASCOOK	EQ	26-Oct-2021	71.35	71.40	74.60	70.60	74.10	73.80	73.56	563751	414.70	6453	251097	44.54
THOMASCOTT	BE	26-Oct-2021	17.80	18.50	18.50	18.45	18.45	18.45	18.50	504	0.09	4	-	-
THYROCARE	EQ	26-Oct-2021	1148.65	1148.00	1160.00	1137.00	1148.00	1150.50	1148.20	34277	393.57	5147	15988	46.64
TI	EQ	26-Oct-2021	56.80	59.60	59.60	59.60	59.60	59.60	59.60	336636	200.64	607	336634	100.00
TIDEWATER	EQ	26-Oct-2021	1659.25	1650.00	1695.00	1648.20	1693.00	1688.40	1681.86	9644	162.20	1592	5342	55.39
TIIL	EQ	26-Oct-2021	864.20	850.00	873.50	839.60	865.00	866.35	860.44	5624	48.39	610	3205	56.99
TIINDIA	EQ	26-Oct-2021	1387.45	1391.95	1412.10	1369.10	1388.00	1392.60	1392.64	115391	1606.98	7874	68527	59.39
TIJARIA	EQ	26-Oct-2021	6.30	6.50	6.55	6.10	6.55	6.25	6.27	27827	1.74	116	22052	79.25
TIL	EQ	26-Oct-2021	155.65	157.10	167.70	157.00	163.75	161.90	160.32	13100	21.00	497	8796	67.15
TIMESGTY	EQ	26-Oct-2021	47.20	46.95	47.95	45.25	46.70	46.05	46.26	6815	3.15	253	4638	68.06
TIMETECHNO	EQ	26-Oct-2021	70.55	70.90	72.50	70.90	71.70	71.70	71.77	334013	239.72	5824	179021	53.60
TIMKEN	EQ	26-Oct-2021	1683.45	1680.00	1689.95	1625.00	1667.05	1657.15	1659.82	28946	480.45	4542	13439	46.43
TINPLATE	EQ	26-Oct-2021	303.45	301.15	311.50	301.15	305.70	306.15	306.81	489955	1503.21	17789	177248	36.18
TIPSINDLTD	BE	26-Oct-2021	1381.55	1404.00	1450.60	1380.00	1449.75	1434.75	1418.85	10356	146.94	418	-	-
TIRUMALCHM	EQ	26-Oct-2021	262.05	263.40	284.00	263.40	282.90	281.70	275.31	614953	1693.01	12731	266807	43.39
TIRUPATIFL	BE	26-Oct-2021	12.90	12.30	12.30	12.30	12.30	12.30	12.30	39332	4.84	295	-	-
TITAN	EQ	26-Oct-2021	2379.15	2390.00	2468.45	2371.00	2468.00	2454.75	2428.86	2567357	62357.61	117797	1454232	56.64
TMRVL	EQ	26-Oct-2021	18.40	18.60	19.90	17.60	18.15	18.10	18.98	647693	122.93	3660	282596	43.63
TNPETRO	EQ	26-Oct-2021	128.10	125.85	128.60	124.75	126.90	126.75	126.20	365860	461.70	6165	137674	37.63
TNPL	EQ	26-Oct-2021	132.00	132.00	135.25	132.00	135.00	134.30	134.03	88123	118.11	1887	47225	53.59
TNTELE	BE	26-Oct-2021	8.65	8.95	9.00	8.60	9.00	8.95	8.80	17569	1.55	128	-	-
TOKYOPLAST	EQ	26-Oct-2021	99.55	100.90	101.75	99.10	99.40	99.95	99.79	3223	3.22	93	1746	54.17
TORNTPHARM	EQ	26-Oct-2021	3084.00	3114.00	3114.80	2935.05	2948.75	2944.25	2979.16	252759	7530.10	17926	50664	20.04
TORNTPOWER	EQ	26-Oct-2021	494.10	490.10	506.95	486.50	498.00	499.15	498.18	780784	3889.68	16195	171303	21.94
TOTAL	EQ	26-Oct-2021	46.75	48.50	48.55	46.55	47.00	47.45	47.56	14455	6.87	225	10975	75.93
TOUCHWOOD	EQ	26-Oct-2021	111.20	105.65	105.65	105.65	105.65	105.65	105.65	4942	5.22	80	4942	100.00
TPLPLASTEH	EQ	26-Oct-2021	165.85	165.10	172.85	165.00	165.10	166.35	167.64	47098	78.96	591	20348	43.20
TREEHOUSE	EQ	26-Oct-2021	9.10	9.30	9.30	9.00	9.00	9.05	9.13	7703	0.70	247	6791	88.16
TREJHARA	EQ	26-Oct-2021	56.45	56.00	59.35	55.45	58.35	58.50	56.74	106920	60.67	852	62439	58.40
TRENT	EQ	26-Oct-2021	1020.65	1024.00	1054.25	1016.50	1038.00	1041.45	1032.95	999447	10323.83	34736	425614	42.58
TRF	BE	26-Oct-2021	131.05	130.00	137.35	128.10	136.30	136.20	136.39	7169	9.78	88	-	-
TRIDENT	EQ	26-Oct-2021	39.65	40.00	41.20	39.60	40.00	39.90	40.14	20258878	8131.41	88992	9694990	47.86
TRIGYN	EQ	26-Oct-2021	115.35	115.65	119.90	113.75	119.90	118.15	117.43	79714	93.61	1617	43003	53.95
TRIL	EQ	26-Oct-2021	26.50	26.45	28.30	26.35	27.75	28.10	27.62	135311	37.37	1066	90212	66.67
TRITURBINE	EQ	26-Oct-2021	173.00	174.50	175.60	167.50	169.95	169.75	171.74	421165	723.32	12101	189138	44.91
TRIVENI	EQ	26-Oct-2021	190.05	192.10	207.15	192.00	203.25	203.85	199.87	1102630	2203.84	21504	345535	31.34
TTKHLTCARE	EQ	26-Oct-2021	644.15	655.00	655.00	636.35	641.85	643.10	644.14	4323	27.85	507	3087	71.41
TTKPRESTIG	EQ	26-Oct-2021	9236.75	9310.00	9869.95	9310.00	9650.00	9648.15	9662.03	22896	2212.22	7339	7665	33.48
TTL	EQ	26-Oct-2021	84.80	85.00	87.30	83.10	84.70	84.75	85.18	25791	21.97	2109	12403	48.09
TTML	EQ	26-Oct-2021	50.45	52.00	52.95	51.55	52.95	52.95	52.60	2244743	1180.62	4497	1873788	83.47
TV18BRDCST	EQ	26-Oct-2021	40.40	40.75	43.40	40.65	42.75	42.80	42.27	9709704	4104.48	18881	2590276	26.68
TVSELECT	EQ	26-Oct-2021	161.95	162.90	163.85	160.00	161.75	161.65	161.64	20257	32.74	681	12471	61.56
TVSMOTOR	EQ	26-Oct-2021	599.50	603.80	629.35	600.00	626.00	625.90	616.22	2525727	15564.09	48578	898811	35.59
TVSSRICHAK	EQ	26-Oct-2021	2307.50	2304.90	2365.45	2280.00	2350.00	2343.85	2326.68	4836	112.52	1623	2467	51.01
TVTODAY	EQ	26-Oct-2021	295.85	297.00	305.00	295.50	302.10	302.80	301.01	79062	237.99	3718	49059	62.05
TVVISION	EQ	26-Oct-2021	2.60	2.50	2.70	2.50	2.70	2.70	2.63	51674	1.36	73	36758	71.13
TWL	EQ	26-Oct-2021	99.40	99.80	101.45	98.00	99.15	99.30	99.47	464679	462.21	5245	193530	41.65
UBL	EQ	26-Oct-2021	1626.55	1625.60	1671.30	1625.00	1658.65	1663.95	1654.87	148879	2463.75	9380	35041	23.54
UCALFUEL	EQ	26-Oct-2021	147.45	148.70	149.80	146.95	148.15	148.05	148.20	21306	31.58	1042	11358	53.31
UCL	SM	26-Oct-2021	57.00	57.50	61.60	55.20	57.50	56.50	58.01	18000	10.44	9	18000	100.00
UCOBANK	EQ	26-Oct-2021	14.55	14.55	15.10	14.50	14.75	14.75	14.84	10897543	1617.50	21717	4152510	38.11
UFLEX	EQ	26-Oct-2021	557.80	560.00	569.80	555.35	569.00	565.65	563.56	185720	1046.65	8466	73676	39.67
UFO	EQ	26-Oct-2021	100.15	102.00	105.40	102.00	103.70	103.85	104.11	482162	502.00	7377	221715	45.98
UGARSUGAR	EQ	26-Oct-2021	27.85	28.45	28.55	27.50	28.25	28.30	28.10	153904	43.25	1094	65275	42.41
UGROCAP	EQ	26-Oct-2021	176.60	179.40	201.95	176.10	186.80	185.00	189.91	366870	696.72	7251	152519	41.57
UJAAS	EQ	26-Oct-2021	3.15	3.20	3.25	3.10	3.20	3.20	3.17	870527	27.62	1018	527770	60.63
UJJIVAN	EQ	26-Oct-2021	156.50	157.00	159.30	152.75	157.80	157.35	157.21	348221	547.43	5922	183185	52.61
UJJIVANSFB	EQ	26-Oct-2021	21.70	21.65	22.20	21.65	21.95	21.95	21.97	2708945	595.02	6757	1163423	42.95
ULTRACEMCO	EQ	26-Oct-2021	7149.80	7150.15	7295.00	7150.00	7280.05	7269.10	7257.39	372893	27062.30	49392	201174	53.95
UMANGDAIRY	EQ	26-Oct-2021	73.15	75.00	80.50	74.05	79.95	78.90	77.71	55827	43.38	1021	37535	67.23
UMESLTD	EQ	26-Oct-2021	4.10	4.20	4.50	4.00	4.50	4.50	4.29	229660	9.85	539	166188	72.36
UNICHEMLAB	EQ	26-Oct-2021	235.85	237.05	246.50	231.90	245.25	242.80	238.21	52135	124.19	6403	18461	35.41
UNIDT	EQ	26-Oct-2021	449.25	455.90	462.20	441.20	452.00	451.45	452.79	34942	158.22	2167	21514	61.57
UNIENTER	EQ	26-Oct-2021	114.50	114.00	117.90	114.00	116.95	117.05	116.19	8645	10.04	320	4938	57.12
UNIONBANK	EQ	26-Oct-2021	48.30	48.50	50.20	47.30	48.60	48.25	48.74	21329458	10395.20	38173	6673759	31.29
UNITECH	BZ	26-Oct-2021	1.70	1.70	1.70	1.65	1.65	1.70	1.67	3261590	54.41	843	-	-
UNITEDTEA	EQ	26-Oct-2021	379.50	376.30	388.75	376.30	387.00	385.20	384.26	372	1.43	64	216	58.06
UNIVASTU	EQ	26-Oct-2021	63.50	63.70	68.75	63.50	65.65	66.10	66.60	107680	71.72	1993	51354	47.69
UNIVCABLES	EQ	26-Oct-2021	161.85	161.25	168.95	161.25	166.45	164.75	165.58	29843	49.41	842	16045	53.76
UNIVPHOTO	EQ	26-Oct-2021	370.00	365.65	379.95	365.65	375.00	375.05	375.07	1872	7.02	95	1699	90.76
UPL	EQ	26-Oct-2021	695.30	695.00	716.45	693.60	715.00	713.25	708.97	1475209	10458.75	34455	356491	24.17
URJA	EQ	26-Oct-2021	7.30	7.35	7.60	7.25	7.50	7.50	7.42	2475955	183.83	6113	1184945	47.86
USHAMART	EQ	26-Oct-2021	87.70	87.70	90.00	87.55	89.90	89.90	89.25	692069	617.65	4393	380598	54.99
UTIAMC	EQ	26-Oct-2021	1040.90	1043.00	1094.90	1043.00	1063.00	1070.45	1074.87	313422	3368.88	28119	186257	59.43
UTIBANKETF	EQ	26-Oct-2021	41.16	42.49	44.48	40.74	41.21	41.24	41.28	7111	2.94	163	5357	75.33
UTINEXT50	EQ	26-Oct-2021	43.57	43.57	44.90	43.06	44.39	44.34	44.17	4982	2.20	135	3649	73.24
UTINIFTETF	EQ	26-Oct-2021	1906.34	1914.00	1947.22	1900.00	1928.70	1919.75	1920.19	583	11.19	94	408	69.98
UTISENSETF	EQ	26-Oct-2021	639.22	643.00	652.00	639.22	645.00	643.62	643.58	535	3.44	65	426	79.63
UTISXN50	EQ	26-Oct-2021	49.24	50.05	51.99	48.85	49.65	48.97	49.60	1050	0.52	91	984	93.71
UTTAMSTL	EQ	26-Oct-2021	4.00	4.00	4.15	4.00	4.15	4.10	4.06	436698	17.72	663	351026	80.38
UTTAMSUGAR	EQ	26-Oct-2021	179.40	180.00	186.00	179.90	183.90	183.20	182.44	23602	43.06	542	12505	52.98
V2RETAIL	BE	26-Oct-2021	160.75	164.90	168.75	161.50	168.75	168.75	166.28	17710	29.45	257	-	-
VADILALIND	EQ	26-Oct-2021	999.85	1004.95	1016.50	992.90	998.00	999.65	1001.40	9625	96.38	648	7029	73.03
VAIBHAVGBL	EQ	26-Oct-2021	662.00	669.00	705.00	668.75	705.00	696.80	682.38	71471	487.70	7181	34835	48.74
VAISHALI	EQ	26-Oct-2021	34.65	34.40	35.25	34.40	34.60	34.65	34.63	30961	10.72	275	21111	68.19
VAKRANGEE	EQ	26-Oct-2021	37.40	37.50	38.25	37.20	37.70	37.60	37.72	2981177	1124.45	9533	1453918	48.77
VALIANTORG	EQ	26-Oct-2021	1435.75	1437.00	1468.65	1415.10	1425.00	1430.85	1443.03	35778	516.29	3688	20721	57.92
VARDHACRLC	EQ	26-Oct-2021	80.25	80.00	80.00	72.70	73.20	73.70	75.78	1366840	1035.75	18549	797780	58.37
VARDMNPOLY	EQ	26-Oct-2021	21.60	22.00	22.00	21.05	21.85	21.60	21.64	13355	2.89	151	10844	81.20
VARROC	EQ	26-Oct-2021	295.40	298.65	303.95	296.30	298.55	298.50	299.42	133181	398.78	5840	54060	40.59
VASCONEQ	EQ	26-Oct-2021	24.85	24.95	26.05	24.75	25.35	25.35	25.48	440324	112.19	1641	231691	52.62
VASWANI	EQ	26-Oct-2021	16.20	16.25	16.70	15.90	16.25	16.15	16.18	49662	8.04	347	38765	78.06
VBL	EQ	26-Oct-2021	820.10	828.00	830.00	812.10	823.95	824.30	823.91	608410	5012.73	21419	484036	79.56
VCL	SM	26-Oct-2021	91.00	88.00	91.50	88.00	91.50	91.50	89.75	6000	5.39	2	6000	100.00
VEDL	EQ	26-Oct-2021	325.45	327.05	332.60	320.45	329.75	330.55	327.09	14570005	47657.39	101312	3450254	23.68
VENKEYS	EQ	26-Oct-2021	2717.20	2700.00	2847.10	2700.00	2815.00	2813.00	2800.40	57692	1615.60	10972	14508	25.15
VENUSREM	EQ	26-Oct-2021	502.60	507.80	517.00	488.95	501.00	503.75	503.67	219557	1105.83	18047	53849	24.53
VERA	SM	26-Oct-2021	27.80	29.15	29.15	29.15	29.15	29.15	29.15	9000	2.62	6	9000	100.00
VERTOZ	EQ	26-Oct-2021	97.00	96.00	98.25	96.00	97.80	96.65	97.09	39853	38.69	1193	26509	66.52
VESUVIUS	EQ	26-Oct-2021	1102.10	1112.85	1149.00	1101.15	1129.50	1132.15	1137.09	9975	113.42	1480	4819	48.31
VETO	EQ	26-Oct-2021	109.45	112.65	113.85	109.25	113.70	113.25	111.63	72159	80.55	1473	43854	60.77
VF9RD	MF	26-Oct-2021	12.11	12.12	12.12	12.12	12.12	12.12	12.12	500	0.06	1	500	100.00
VGUARD	EQ	26-Oct-2021	242.70	242.70	249.30	241.60	249.30	247.95	244.96	361609	885.81	9460	191829	53.05
VHL	EQ	26-Oct-2021	3034.40	3193.50	3195.00	3029.15	3143.80	3127.70	3102.58	684	21.22	173	465	67.98
VICEROY	BZ	26-Oct-2021	4.00	4.05	4.10	3.95	3.95	3.95	4.00	10490	0.42	33	-	-
VIDHIING	EQ	26-Oct-2021	329.85	333.90	347.95	329.95	342.50	341.40	339.95	49613	168.66	3127	27940	56.32
VIJAYA	EQ	26-Oct-2021	569.00	568.50	574.90	553.65	568.05	569.10	565.42	452600	2559.09	15338	364221	80.47
VIJIFIN	EQ	26-Oct-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	106385	2.87	72	106385	100.00
VIKASECO	EQ	26-Oct-2021	2.05	2.05	2.10	2.00	2.05	2.05	2.06	7070448	145.60	1997	5297895	74.93
VIKASLIFE	EQ	26-Oct-2021	3.80	3.70	3.80	3.65	3.75	3.70	3.69	21759117	802.51	7779	9001492	41.37
VIKASPROP	EQ	26-Oct-2021	2.00	2.05	2.05	2.00	2.05	2.05	2.03	1090322	22.10	943	823886	75.56
VIKASWSP	EQ	26-Oct-2021	4.90	4.95	4.95	4.65	4.85	4.80	4.80	334517	16.05	373	270202	80.77
VIMTALABS	EQ	26-Oct-2021	295.65	295.65	329.90	295.60	324.90	324.05	317.39	644910	2046.91	18387	366809	56.88
VINATIORGA	EQ	26-Oct-2021	1943.70	1943.70	1979.70	1941.65	1968.00	1971.60	1964.21	41150	808.27	6294	11249	27.34
VINDHYATEL	EQ	26-Oct-2021	1114.20	1115.15	1145.00	1100.05	1145.00	1118.20	1119.62	7586	84.93	2114	4036	53.20
VINEETLAB	EQ	26-Oct-2021	78.40	80.95	81.00	75.35	76.80	76.50	77.38	15856	12.27	338	5323	33.57
VINYLINDIA	EQ	26-Oct-2021	265.00	264.00	274.00	264.00	271.00	270.90	270.21	50666	136.90	1831	25748	50.82
VIPCLOTHNG	EQ	26-Oct-2021	16.30	16.15	16.60	16.15	16.40	16.45	16.43	96761	15.90	438	85995	88.87
VIPIND	EQ	26-Oct-2021	515.95	519.40	535.00	518.40	526.15	528.75	526.72	187487	987.54	11905	53612	28.60
VIPULLTD	EQ	26-Oct-2021	27.85	29.00	29.00	26.65	27.15	27.35	27.80	3909	1.09	63	2559	65.46
VISAKAIND	EQ	26-Oct-2021	622.15	629.95	639.35	612.65	636.50	632.20	624.16	43811	273.45	5706	14897	34.00
VISASTEEL	EQ	26-Oct-2021	15.80	15.05	15.75	15.05	15.05	15.05	15.20	69076	10.50	441	46301	67.03
VISHAL	EQ	26-Oct-2021	99.35	100.50	104.30	98.00	104.30	104.30	103.53	328528	340.11	1987	214078	65.16
VISHNU	EQ	26-Oct-2021	726.15	740.00	760.00	728.50	757.80	750.15	750.63	12232	91.82	1139	7779	63.60
VISHWARAJ	EQ	26-Oct-2021	40.05	40.05	42.60	37.90	38.00	38.05	39.41	6199855	2443.23	11571	458076	7.39
VIVIDHA	EQ	26-Oct-2021	0.75	0.75	0.80	0.70	0.75	0.75	0.74	1675177	12.33	23372	1375196	82.09
VIVIMEDLAB	EQ	26-Oct-2021	19.70	19.65	20.10	19.55	19.65	19.65	19.73	164266	32.41	800	126288	76.88
VLSFINANCE	EQ	26-Oct-2021	187.25	189.70	190.85	185.25	188.70	188.25	188.30	18741	35.29	862	13492	71.99
VMARCIND	SM	26-Oct-2021	33.55	35.10	35.10	35.10	35.10	35.10	35.10	3000	1.05	1	3000	100.00
VMART	EQ	26-Oct-2021	3840.25	3849.85	4080.00	3825.00	4050.00	4038.20	4004.58	16308	653.07	5672	4263	26.14
VOLTAMP	EQ	26-Oct-2021	1416.60	1423.70	1447.45	1402.65	1429.90	1418.25	1424.15	6987	99.51	1230	3637	52.05
VOLTAS	EQ	26-Oct-2021	1189.05	1199.00	1202.70	1173.80	1198.95	1193.20	1189.73	693503	8250.81	24327	238331	34.37
VRLLOG	EQ	26-Oct-2021	380.05	379.00	388.00	372.85	382.00	380.25	381.48	122030	465.53	6132	44092	36.13
VSSL	EQ	26-Oct-2021	262.00	266.00	273.00	262.25	268.15	269.45	268.08	410294	1099.92	15546	156215	38.07
VSTIND	EQ	26-Oct-2021	3440.10	3428.00	3493.55	3400.00	3422.00	3422.20	3433.86	6166	211.73	2251	3138	50.89
VSTTILLERS	EQ	26-Oct-2021	2848.20	2955.90	3140.00	2872.45	3082.00	3077.50	2998.45	36453	1093.02	5549	12994	35.65
VTL	EQ	26-Oct-2021	1799.20	1800.00	1863.10	1800.00	1813.00	1811.80	1820.41	74649	1358.92	12657	39437	52.83
WABAG	EQ	26-Oct-2021	329.80	331.90	337.60	329.80	331.60	331.25	332.21	186750	620.39	7642	54001	28.92
WABCOINDIA	EQ	26-Oct-2021	7390.55	7440.00	7517.90	7256.50	7280.00	7302.60	7360.11	9911	729.46	2237	7576	76.44
WALCHANNAG	EQ	26-Oct-2021	52.65	52.75	54.50	52.55	54.00	53.80	53.51	232419	124.37	2347	120787	51.97
WALPAR	SM	26-Oct-2021	33.25	32.50	33.25	32.30	33.25	33.25	32.68	6000	1.96	3	4000	66.67
WANBURY	BE	26-Oct-2021	73.90	73.90	74.90	72.15	73.90	73.75	73.33	8487	6.22	53	-	-
WATERBASE	EQ	26-Oct-2021	113.05	113.95	114.60	113.20	113.90	113.65	113.67	29934	34.03	965	15752	52.62
WEALTH	BE	26-Oct-2021	245.00	245.00	245.00	243.50	243.50	243.50	243.95	674	1.64	6	-	-
WEBELSOLAR	EQ	26-Oct-2021	73.75	74.50	77.70	73.95	75.75	75.65	75.83	295953	224.42	4888	146501	49.50
WEIZMANIND	EQ	26-Oct-2021	53.75	54.95	55.75	53.65	55.75	55.05	54.55	4565	2.49	133	3523	77.17
WELCORP	EQ	26-Oct-2021	133.35	133.35	134.95	131.00	133.20	133.65	133.23	926546	1234.44	10937	352539	38.05
WELENT	EQ	26-Oct-2021	99.05	99.50	102.70	98.50	98.60	99.55	100.55	270043	271.52	3937	174703	64.69
WELINV	EQ	26-Oct-2021	317.35	315.15	325.00	315.00	320.05	318.05	317.79	593	1.88	49	463	78.08
WELSPUNIND	EQ	26-Oct-2021	142.05	141.90	147.45	140.10	145.80	145.00	144.17	1695513	2444.40	20904	595946	35.15
WENDT	EQ	26-Oct-2021	4365.90	4301.05	4434.95	4294.20	4351.10	4377.90	4360.83	1337	58.30	423	754	56.39
WESTLIFE	EQ	26-Oct-2021	569.05	563.00	575.35	559.90	570.30	569.60	568.15	84909	482.41	11605	31581	37.19
WEWIN	SM	26-Oct-2021	34.05	35.50	35.50	35.40	35.50	35.50	35.47	9000	3.19	3	6000	66.67
WHEELS	EQ	26-Oct-2021	687.30	696.00	713.70	696.00	712.00	708.50	704.91	7414	52.26	804	4061	54.77
WHIRLPOOL	EQ	26-Oct-2021	2191.35	2191.35	2286.10	2191.35	2220.00	2223.20	2248.30	67698	1522.06	11021	27576	40.73
WILLAMAGOR	EQ	26-Oct-2021	20.00	19.60	24.00	19.15	24.00	24.00	23.26	309307	71.96	1158	145431	47.02
WINDLAS	EQ	26-Oct-2021	317.20	316.15	324.50	316.15	320.00	319.95	320.21	105127	336.63	8346	24267	23.08
WINDMACHIN	EQ	26-Oct-2021	29.75	30.90	30.90	28.80	29.75	29.60	29.91	31804	9.51	281	18216	57.28
WIPL	BE	26-Oct-2021	57.00	58.15	58.90	55.15	58.05	58.05	58.07	109	0.06	14	-	-
WIPRO	EQ	26-Oct-2021	667.70	671.05	678.80	665.00	670.00	668.15	669.48	6096983	40817.92	103342	2687152	44.07
WOCKPHARMA	EQ	26-Oct-2021	431.80	432.10	443.00	430.10	434.80	435.20	436.58	394423	1721.99	13114	120314	30.50
WONDERLA	EQ	26-Oct-2021	228.15	229.90	236.00	229.90	235.15	234.65	233.35	53995	126.00	6211	15256	28.25
WORTH	EQ	26-Oct-2021	92.45	92.80	96.35	92.50	92.90	93.45	94.35	20347	19.20	556	10656	52.37
WSI	EQ	26-Oct-2021	8.60	9.00	9.00	8.25	9.00	9.00	8.93	8780	0.78	52	8760	99.77
WSTCSTPAPR	EQ	26-Oct-2021	263.25	264.40	268.45	260.15	266.25	265.10	265.61	90279	239.79	3116	47117	52.19
XCHANGING	EQ	26-Oct-2021	100.70	101.80	104.40	101.75	104.00	103.55	103.27	290549	300.04	4653	171606	59.06
XELPMOC	EQ	26-Oct-2021	377.65	387.95	396.50	380.15	396.50	394.85	388.08	9652	37.46	558	6331	65.59
XPROINDIA	EQ	26-Oct-2021	554.80	550.90	572.00	532.10	548.90	543.85	549.92	32608	179.32	3080	15402	47.23
YAARII	EQ	26-Oct-2021	94.50	93.00	99.00	93.00	96.60	98.05	96.94	79416	76.99	1277	52795	66.48
YESBANK	EQ	26-Oct-2021	13.35	13.35	13.65	13.25	13.50	13.45	13.46	103292300	13902.79	129496	29941872	28.99
YUKEN	EQ	26-Oct-2021	601.85	600.00	619.75	600.00	603.60	606.25	604.96	10824	65.48	2416	1572	14.52
ZEEL	EQ	26-Oct-2021	304.40	305.85	325.00	300.00	315.05	317.50	313.20	32370105	101383.58	233299	3803792	11.75
ZEEL	P2	26-Oct-2021	2.10	2.05	2.10	2.05	2.10	2.10	2.07	119955	2.48	479	112269	93.59
ZEELEARN	EQ	26-Oct-2021	13.25	13.25	13.85	13.15	13.55	13.55	13.50	1279768	172.76	2110	323500	25.28
ZEEMEDIA	BE	26-Oct-2021	12.05	12.05	12.65	12.00	12.65	12.65	12.42	771972	95.90	1756	-	-
ZENITHEXPO	EQ	26-Oct-2021	81.95	84.90	86.00	78.60	85.90	85.45	84.47	1965	1.66	66	1408	71.65
ZENITHSTL	BE	26-Oct-2021	1.10	1.15	1.15	1.15	1.15	1.15	1.15	8336	0.10	14	-	-
ZENSARTECH	EQ	26-Oct-2021	445.60	445.70	470.00	445.60	452.50	449.60	454.50	994184	4518.55	40496	444698	44.73
ZENTEC	EQ	26-Oct-2021	206.25	205.00	216.55	205.00	216.55	216.55	215.75	1086060	2343.22	12221	405308	37.32
ZODIAC	SM	26-Oct-2021	27.75	26.80	26.80	26.40	26.40	26.40	26.46	68000	17.99	9	68000	100.00
ZODIACLOTH	EQ	26-Oct-2021	112.05	111.60	114.85	111.60	113.60	113.05	113.20	20802	23.55	551	9165	44.06
ZOMATO	EQ	26-Oct-2021	132.70	133.00	137.35	133.00	136.00	135.45	136.03	6445894	8768.51	61558	2817308	43.71
ZOTA	EQ	26-Oct-2021	363.20	365.00	380.00	365.00	380.00	377.55	375.89	21030	79.05	2657	7091	33.72
ZUARI	EQ	26-Oct-2021	116.00	116.00	119.00	115.00	117.15	116.95	116.99	23151	27.08	562	13644	58.93
ZUARIGLOB	EQ	26-Oct-2021	129.00	128.50	132.85	128.50	132.50	131.85	130.84	26015	34.04	236	21546	82.82
ZYDUSWELL	EQ	26-Oct-2021	2160.25	2145.00	2213.45	2120.20	2198.55	2202.25	2160.70	36710	793.19	4044	9496	25.87