nse-sec-bhavdata-full-2022-02-23.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	23-Feb-2022	69.45	70.20	76.30	70.20	75.75	75.10	73.93	283801	209.82	3257	85220	30.03
21STCENMGM	EQ	23-Feb-2022	32.65	32.00	32.00	32.00	32.00	32.00	32.00	1177	0.38	38	1177	100.00
3IINFOLTD	EQ	23-Feb-2022	56.10	55.10	57.45	53.50	53.85	53.80	55.59	1116902	620.85	8538	636797	57.01
3MINDIA	EQ	23-Feb-2022	21320.45	21490.00	21499.95	21030.20	21199.95	21213.40	21234.71	2423	514.52	1597	1388	57.28
3PLAND	BE	23-Feb-2022	16.15	16.40	16.40	15.35	16.30	16.20	16.07	2100	0.34	44	-	-
5PAISA	EQ	23-Feb-2022	332.80	347.00	347.95	338.45	344.95	344.35	344.18	15335	52.78	794	5749	37.49
63MOONS	BE	23-Feb-2022	225.60	229.45	236.85	227.00	231.00	228.70	230.34	41689	96.03	812	-	-
667GS2035	GS	23-Feb-2022	98.00	98.35	98.35	98.35	98.35	98.35	98.35	200	0.20	1	200	100.00
667GS2050	GS	23-Feb-2022	96.00	96.01	96.01	95.65	95.65	95.79	95.79	92	0.09	8	92	100.00
676GS2061	GS	23-Feb-2022	95.27	97.00	97.90	96.75	96.75	96.75	97.78	2301	2.25	11	2101	91.31
68GS2060	GS	23-Feb-2022	97.00	97.00	97.00	97.00	97.00	97.00	97.00	52	0.05	2	52	100.00
695GS2061	GS	23-Feb-2022	98.00	97.60	97.60	97.60	97.60	97.60	97.60	699	0.68	1	699	100.00
716GS2050	GS	23-Feb-2022	104.00	108.50	108.50	98.80	107.00	107.00	100.23	1102	1.10	16	1102	100.00
717GS2028	GS	23-Feb-2022	101.00	103.45	103.45	103.45	103.45	103.45	103.45	600	0.62	2	600	100.00
74GS2035	GS	23-Feb-2022	108.99	105.50	114.43	105.50	114.43	114.43	105.59	202	0.21	4	202	100.00
762GS2039	GS	23-Feb-2022	108.60	114.03	114.03	114.03	114.03	114.03	114.03	10	0.01	1	10	100.00
772GS2055	GS	23-Feb-2022	109.35	109.35	110.44	109.29	110.00	110.00	109.89	4640	5.10	12	4640	100.00
795GS2032	GS	23-Feb-2022	116.00	120.00	120.00	120.00	120.00	120.00	120.00	1	0.00	1	1	100.00
813GS2045	GS	23-Feb-2022	107.05	112.00	112.00	112.00	112.00	112.00	112.00	10	0.01	1	10	100.00
824GS2027	GS	23-Feb-2022	109.85	109.00	109.00	109.00	109.00	109.00	109.00	100	0.11	1	100	100.00
A2ZINFRA	EQ	23-Feb-2022	8.75	8.60	9.15	8.60	9.15	9.15	9.07	541734	49.11	722	324994	59.99
AAKASH	BE	23-Feb-2022	29.50	29.50	30.20	28.75	30.15	30.00	29.85	250724	74.84	559	-	-
AAREYDRUGS	EQ	23-Feb-2022	40.20	40.25	42.00	40.25	41.10	41.30	41.42	47768	19.78	808	24571	51.44
AARON	EQ	23-Feb-2022	115.60	113.50	121.35	113.50	118.00	116.65	117.21	5083	5.96	137	1309	25.75
AARTIDRUGS	EQ	23-Feb-2022	483.50	483.50	496.80	482.35	495.00	492.25	489.66	91149	446.32	5199	37564	41.21
AARTIIND	EQ	23-Feb-2022	919.30	922.00	938.30	915.00	921.55	916.90	926.80	624883	5791.38	25225	237051	37.94
AARTISURF	EQ	23-Feb-2022	792.20	800.00	820.00	790.00	795.00	792.70	802.53	12184	97.78	1651	8113	66.59
AARVEEDEN	EQ	23-Feb-2022	26.00	27.00	27.20	26.00	27.00	26.90	26.80	11559	3.10	164	10318	89.26
AARVI	EQ	23-Feb-2022	87.70	85.10	93.50	85.10	93.00	91.35	90.34	17461	15.77	198	13852	79.33
AAVAS	EQ	23-Feb-2022	3037.95	3044.90	3089.05	2975.00	2997.00	2987.25	3021.52	74491	2250.76	16800	36365	48.82
ABAN	EQ	23-Feb-2022	45.75	45.90	47.20	45.85	46.40	46.65	46.49	59609	27.71	1061	33433	56.09
ABB	EQ	23-Feb-2022	2067.30	2076.00	2120.00	2076.00	2100.25	2097.20	2103.36	192678	4052.72	25281	102515	53.21
ABBOTINDIA	EQ	23-Feb-2022	16714.75	16751.10	17069.90	16625.05	17000.15	17021.25	16941.23	27205	4608.86	7932	9908	36.42
ABCAPITAL	EQ	23-Feb-2022	108.00	108.90	109.80	107.40	108.05	108.10	108.44	2906398	3151.84	18569	837873	28.83
ABCOTS	SM	23-Feb-2022	50.20	50.05	53.00	50.00	53.00	52.50	51.59	92000	47.46	20	68000	73.91
ABFRL	EQ	23-Feb-2022	263.00	266.95	271.40	263.50	269.90	269.10	268.78	1658245	4456.95	18279	504382	30.42
ABMINTLLTD	EQ	23-Feb-2022	88.65	88.65	94.40	88.65	93.30	92.90	92.01	1206	1.11	100	465	38.56
ABSLAMC	EQ	23-Feb-2022	506.20	506.60	512.65	506.50	510.05	511.25	510.97	194814	995.44	5568	136958	70.30
ABSLBANETF	EQ	23-Feb-2022	37.27	36.55	37.55	36.55	37.26	37.26	36.96	4849	1.79	71	2963	61.11
ABSLNN50ET	EQ	23-Feb-2022	40.97	40.50	41.50	40.50	41.30	41.30	41.29	1581	0.65	57	1468	92.85
ACC	EQ	23-Feb-2022	2165.40	2169.05	2197.00	2143.70	2148.20	2151.30	2165.68	376034	8143.69	37479	149210	39.68
ACCELYA	EQ	23-Feb-2022	974.80	979.80	987.35	969.10	970.10	972.15	974.42	18196	177.31	3527	11393	62.61
ACCURACY	EQ	23-Feb-2022	237.15	238.00	247.95	235.15	237.00	238.50	241.94	35734	86.45	637	21463	60.06
ACE	EQ	23-Feb-2022	224.00	224.00	227.85	218.65	221.00	220.40	223.73	192290	430.22	4155	63169	32.85
ACRYSIL	EQ	23-Feb-2022	725.75	738.70	748.75	715.00	722.00	724.25	733.24	61476	450.77	4589	27205	44.25
ADANIENT	EQ	23-Feb-2022	1667.70	1682.00	1717.50	1670.00	1692.00	1688.70	1698.31	1285012	21823.52	34509	292236	22.74
ADANIGREEN	EQ	23-Feb-2022	1971.95	1982.00	2053.15	1971.00	1995.00	1987.35	1988.42	770250	15315.83	34127	442232	57.41
ADANIPORTS	EQ	23-Feb-2022	705.55	711.00	719.40	705.00	707.00	706.70	712.18	2978284	21210.67	60389	635521	21.34
ADANIPOWER	EQ	23-Feb-2022	120.55	125.90	129.45	124.15	125.45	125.55	126.42	65007796	82185.99	205790	6683549	10.28
ADANITRANS	EQ	23-Feb-2022	1969.10	1995.00	2067.55	1990.00	2067.55	2060.15	2046.02	170487	3488.20	16001	98802	57.95
ADFFOODS	EQ	23-Feb-2022	725.85	727.10	761.00	727.10	743.90	741.90	749.21	15129	113.35	1574	7846	51.86
ADL	BE	23-Feb-2022	46.50	48.50	48.75	44.40	47.95	47.40	46.20	564	0.26	14	-	-
ADORWELD	EQ	23-Feb-2022	638.30	639.95	669.90	639.95	660.25	658.65	656.23	10078	66.13	700	5518	54.75
ADROITINFO	BE	23-Feb-2022	8.55	8.30	8.55	8.15	8.30	8.30	8.30	3059	0.25	25	-	-
ADSL	EQ	23-Feb-2022	104.45	103.20	108.45	102.90	104.00	105.00	105.82	162437	171.89	3202	77799	47.89
ADVANIHOTR	EQ	23-Feb-2022	89.10	92.35	96.40	90.60	94.20	92.90	94.19	391169	368.44	8375	130320	33.32
ADVENZYMES	EQ	23-Feb-2022	276.35	277.80	283.65	277.00	278.05	278.45	280.27	56087	157.19	2946	24333	43.38
AEGISCHEM	EQ	23-Feb-2022	200.55	201.80	205.60	195.35	196.75	196.60	200.04	654287	1308.85	18924	365888	55.92
AFFLE	EQ	23-Feb-2022	1206.75	1206.00	1239.80	1195.00	1202.65	1200.10	1221.86	305681	3735.00	22485	106562	34.86
AGARIND	EQ	23-Feb-2022	489.05	500.00	512.00	493.25	509.20	509.75	503.92	92156	464.39	7433	30636	33.24
AGRITECH	EQ	23-Feb-2022	88.65	93.05	93.05	93.05	93.05	93.05	93.05	32574	30.31	336	25301	77.67
AGROPHOS	EQ	23-Feb-2022	20.15	20.40	22.15	18.55	22.15	21.85	21.73	768328	166.92	2376	104773	13.64
AGSTRA	EQ	23-Feb-2022	104.55	104.55	108.55	104.55	105.45	105.65	106.86	761275	813.46	9422	358333	47.07
AHLADA	EQ	23-Feb-2022	114.25	121.70	121.70	114.65	115.20	116.25	116.11	10327	11.99	316	6773	65.59
AHLEAST	EQ	23-Feb-2022	202.65	209.70	209.70	200.10	200.25	200.50	202.83	3928	7.97	191	2325	59.19
AHLUCONT	EQ	23-Feb-2022	385.25	380.45	395.95	375.20	376.00	380.85	387.28	13480	52.21	900	6103	45.27
AIAENG	EQ	23-Feb-2022	1766.15	1775.00	1775.00	1712.00	1712.00	1721.90	1739.17	192514	3348.14	3677	183228	95.18
AILIMITED	SM	23-Feb-2022	23.30	22.15	22.15	22.15	22.15	22.15	22.15	6000	1.33	2	3000	50.00
AIRAN	EQ	23-Feb-2022	20.55	20.80	21.35	20.80	21.05	20.90	21.09	120554	25.42	814	77611	64.38
AIROLAM	EQ	23-Feb-2022	67.20	66.00	70.00	66.00	70.00	69.95	69.74	2518	1.76	59	2065	82.01
AIRTELPP	E1	23-Feb-2022	348.10	352.80	352.80	342.55	345.00	347.85	349.44	683844	2389.60	3769	627086	91.70
AISL	SM	23-Feb-2022	51.35	50.00	53.70	50.00	53.70	53.70	51.85	2400	1.24	2	2400	100.00
AJANTPHARM	EQ	23-Feb-2022	1860.10	1864.80	1918.15	1855.15	1863.00	1888.15	1895.70	369047	6996.03	10328	335399	90.88
AJMERA	EQ	23-Feb-2022	353.55	347.20	371.20	338.00	349.80	349.45	360.23	72928	262.71	3559	26374	36.16
AJOONI	EQ	23-Feb-2022	59.60	60.05	62.50	59.85	59.85	60.55	61.14	21725	13.28	547	14916	68.66
AJRINFRA	BE	23-Feb-2022	2.10	2.00	2.10	2.00	2.10	2.10	2.05	2892605	59.41	1995	-	-
AKASH	BE	23-Feb-2022	185.10	175.85	188.00	175.85	179.80	178.35	177.27	46482	82.40	871	-	-
AKG	EQ	23-Feb-2022	38.40	39.00	42.20	38.00	40.05	40.00	40.64	27974	11.37	380	4020	14.37
AKSHARCHEM	EQ	23-Feb-2022	361.00	373.65	387.15	361.65	372.15	372.80	375.86	20242	76.08	1251	7089	35.02
AKSHOPTFBR	EQ	23-Feb-2022	11.25	10.90	11.80	10.90	11.60	11.60	11.52	544374	62.72	1260	278947	51.24
AKZOINDIA	EQ	23-Feb-2022	1917.75	1920.00	1945.30	1895.00	1900.00	1902.85	1923.19	14075	270.69	1790	10609	75.37
ALANKIT	EQ	23-Feb-2022	14.35	14.45	15.10	14.00	14.20	14.10	14.45	1144607	165.45	3391	701975	61.33
ALBERTDAVD	EQ	23-Feb-2022	516.50	523.95	557.90	523.95	540.50	543.55	540.79	9797	52.98	860	3319	33.88
ALEMBICLTD	EQ	23-Feb-2022	82.70	85.00	86.65	82.00	82.90	82.65	83.89	218805	183.56	4063	88599	40.49
ALICON	EQ	23-Feb-2022	784.00	776.00	800.00	776.00	794.00	789.20	792.81	8088	64.12	999	3878	47.95
ALKALI	BE	23-Feb-2022	86.00	85.00	89.85	82.45	85.15	85.65	84.52	9487	8.02	192	-	-
ALKEM	EQ	23-Feb-2022	3271.00	3270.00	3384.60	3249.55	3252.30	3265.00	3322.49	124090	4122.87	15990	45012	36.27
ALKYLAMINE	EQ	23-Feb-2022	2998.05	3000.75	3061.75	2980.65	2999.00	2999.35	3028.40	41839	1267.05	7233	16950	40.51
ALLCARGO	EQ	23-Feb-2022	329.80	333.00	341.85	331.20	334.70	335.45	336.30	228454	768.29	5873	130425	57.09
ALLSEC	EQ	23-Feb-2022	519.35	524.80	532.85	500.55	503.90	505.65	518.49	39409	204.33	1841	27843	70.65
ALMONDZ	EQ	23-Feb-2022	98.95	101.95	107.95	101.10	102.05	103.30	104.17	22500	23.44	936	11067	49.19
ALOKINDS	EQ	23-Feb-2022	24.45	25.00	25.65	24.90	25.00	25.05	25.18	14067869	3542.48	17526	4068061	28.92
ALPA	EQ	23-Feb-2022	68.60	71.25	74.25	70.35	73.00	73.55	73.04	65004	47.48	1194	36133	55.59
ALPHAGEO	EQ	23-Feb-2022	288.65	292.35	309.60	290.25	300.20	299.55	300.94	24858	74.81	1632	9959	40.06
ALPSINDUS	BE	23-Feb-2022	2.90	2.80	2.80	2.80	2.80	2.80	2.80	5600	0.16	8	-	-
AMARAJABAT	EQ	23-Feb-2022	581.15	585.00	593.85	581.15	586.70	586.75	588.45	601295	3538.33	14739	190508	31.68
AMBER	EQ	23-Feb-2022	3222.10	3233.50	3285.00	3186.05	3207.00	3230.25	3239.64	46576	1508.89	7855	28390	60.95
AMBICAAGAR	EQ	23-Feb-2022	25.75	25.85	28.30	25.25	28.30	28.30	27.45	59810	16.42	327	40453	67.64
AMBIKCO	EQ	23-Feb-2022	2410.00	2475.00	2638.00	2465.05	2599.00	2573.50	2571.53	93175	2396.02	13034	25695	27.58
AMBUJACEM	EQ	23-Feb-2022	337.35	338.90	340.50	329.60	330.00	330.95	334.17	5312647	17753.36	55919	3259022	61.34
AMDIND	EQ	23-Feb-2022	46.15	48.60	48.60	44.80	45.30	45.60	46.78	47573	22.26	448	32075	67.42
AMIORG	EQ	23-Feb-2022	870.50	882.00	907.80	875.80	889.95	886.25	888.09	51007	452.99	4279	17246	33.81
AMJLAND	EQ	23-Feb-2022	29.20	29.20	30.25	29.20	30.25	30.00	29.79	13270	3.95	131	10711	80.72
AMRUTANJAN	EQ	23-Feb-2022	755.35	757.35	799.45	757.35	780.00	791.75	781.12	17937	140.11	2210	7939	44.26
ANANDRATHI	EQ	23-Feb-2022	560.45	557.10	572.40	556.40	562.00	560.90	562.60	21214	119.35	1449	6985	32.93
ANANTRAJ	EQ	23-Feb-2022	69.40	69.85	72.20	69.10	69.30	69.40	70.06	1093883	766.39	5749	766689	70.09
ANDHRACEMT	EQ	23-Feb-2022	13.75	14.00	14.45	13.85	14.20	14.10	14.23	208445	29.66	950	125517	60.22
ANDHRAPAP	EQ	23-Feb-2022	214.00	215.25	220.00	215.00	215.25	215.95	216.26	12515	27.06	821	8161	65.21
ANDHRSUGAR	EQ	23-Feb-2022	129.30	130.70	139.00	130.65	137.45	137.05	135.63	602196	816.77	7094	234367	38.92
ANDREWYU	EQ	23-Feb-2022	22.15	22.60	23.30	22.35	22.60	22.60	22.84	60199	13.75	566	27864	46.29
ANGELONE	EQ	23-Feb-2022	1284.65	1314.00	1336.00	1272.00	1320.75	1324.00	1314.82	434836	5717.31	20465	191447	44.03
ANIKINDS	EQ	23-Feb-2022	26.60	26.60	27.90	26.50	27.70	27.50	27.33	37363	10.21	388	27147	72.66
ANKITMETAL	BE	23-Feb-2022	8.15	7.75	8.55	7.75	8.55	8.30	8.18	676737	55.39	1739	-	-
ANMOL	EQ	23-Feb-2022	222.95	226.00	232.00	211.25	215.30	216.05	224.52	292344	656.38	19032	63245	21.63
ANSALAPI	EQ	23-Feb-2022	15.30	15.00	15.65	14.70	15.10	15.05	15.12	506138	76.54	617	402106	79.45
ANSALHSG	BE	23-Feb-2022	7.65	7.50	8.00	7.50	7.95	7.90	7.83	55365	4.33	175	-	-
ANTGRAPHIC	BE	23-Feb-2022	1.70	1.65	1.75	1.65	1.70	1.75	1.69	3049903	51.63	2539	-	-
ANUP	EQ	23-Feb-2022	817.45	840.00	846.40	823.70	827.50	831.50	834.81	9123	76.16	1746	5462	59.87
ANURAS	EQ	23-Feb-2022	855.00	875.00	880.85	855.25	866.00	864.30	869.51	33507	291.35	3438	12394	36.99
APARINDS	EQ	23-Feb-2022	593.85	612.00	620.00	605.05	605.25	609.15	613.61	45787	280.95	5660	7019	15.33
APCL	EQ	23-Feb-2022	256.05	259.25	265.90	259.10	263.90	263.80	263.40	13140	34.61	679	7043	53.60
APCOTEXIND	EQ	23-Feb-2022	340.30	339.70	345.00	333.00	335.55	336.80	339.99	19647	66.80	1077	7906	40.24
APEX	EQ	23-Feb-2022	267.30	270.75	279.90	270.75	276.00	275.85	275.85	62788	173.20	2781	30434	48.47
APLAPOLLO	EQ	23-Feb-2022	814.00	819.00	845.40	805.50	839.00	826.45	819.03	299087	2449.61	17216	172398	57.64
APLLTD	EQ	23-Feb-2022	693.55	697.05	723.50	696.40	720.30	718.55	717.34	485514	3482.78	11609	150213	30.94
APOLLO	BE	23-Feb-2022	125.95	127.50	130.95	125.00	126.45	126.75	128.08	25654	32.86	449	-	-
APOLLOHOSP	EQ	23-Feb-2022	4576.05	4595.00	4735.00	4590.50	4623.95	4610.80	4656.53	755051	35159.21	75402	167262	22.15
APOLLOPIPE	EQ	23-Feb-2022	495.70	489.80	498.40	476.75	479.05	482.05	487.18	95880	467.11	7279	39703	41.41
APOLLOTYRE	EQ	23-Feb-2022	197.75	199.00	203.55	199.00	201.15	201.15	201.72	2880091	5809.59	35844	778242	27.02
APOLSINHOT	EQ	23-Feb-2022	782.50	782.50	791.65	773.10	790.50	786.15	785.59	794	6.24	77	605	76.20
APTECHT	EQ	23-Feb-2022	315.25	324.90	324.90	316.30	319.95	319.45	320.78	106871	342.82	4870	37701	35.28
APTUS	EQ	23-Feb-2022	338.35	340.00	345.60	339.90	344.05	341.75	341.57	99869	341.12	5033	47142	47.20
ARCHIDPLY	EQ	23-Feb-2022	44.60	45.40	46.80	42.55	43.80	43.40	44.46	23480	10.44	264	14484	61.69
ARCHIES	EQ	23-Feb-2022	18.00	18.40	19.80	18.05	19.00	19.05	19.15	147324	28.21	725	90728	61.58
ARENTERP	BE	23-Feb-2022	36.35	34.60	37.80	34.55	36.00	36.00	35.33	9288	3.28	78	-	-
ARIES	EQ	23-Feb-2022	133.60	135.65	140.40	134.30	135.00	136.35	138.03	17446	24.08	675	9264	53.10
ARIHANTCAP	EQ	23-Feb-2022	330.95	332.00	344.70	332.00	335.50	334.85	339.14	31264	106.03	1149	19835	63.44
ARIHANTSUP	EQ	23-Feb-2022	164.75	170.60	170.90	162.10	169.00	168.55	166.11	254427	422.62	3635	104892	41.23
ARMANFIN	EQ	23-Feb-2022	760.30	780.00	809.85	763.65	785.85	791.55	791.61	12425	98.36	1311	5590	44.99
AROGRANITE	EQ	23-Feb-2022	54.95	56.95	62.50	56.50	58.50	58.05	59.74	292476	174.72	3730	65643	22.44
ARROWGREEN	EQ	23-Feb-2022	97.75	94.15	96.65	92.90	92.90	92.90	93.36	46294	43.22	630	27583	59.58
ARSHIYA	EQ	23-Feb-2022	36.70	37.75	38.15	37.00	37.95	37.80	37.62	203659	76.62	873	112925	55.45
ARSSINFRA	BE	23-Feb-2022	28.75	28.10	29.80	27.85	29.15	29.00	29.13	7395	2.15	93	-	-
ARTEMISMED	EQ	23-Feb-2022	40.65	40.95	43.00	40.95	42.00	42.30	41.99	26889	11.29	310	14943	55.57
ARTNIRMAN	BE	23-Feb-2022	162.60	162.60	170.70	155.50	170.70	166.50	169.88	121452	206.33	259	-	-
ARVEE	EQ	23-Feb-2022	73.85	72.70	77.00	71.25	76.90	76.85	74.94	497	0.37	36	299	60.16
ARVIND	EQ	23-Feb-2022	115.50	119.90	121.90	118.70	119.90	119.65	120.25	1648029	1981.69	18025	468749	28.44
ARVINDFASN	EQ	23-Feb-2022	274.20	276.00	282.00	273.40	276.30	276.45	278.34	85168	237.06	3406	36642	43.02
ARVSMART	EQ	23-Feb-2022	200.30	201.90	211.90	198.00	199.90	200.25	203.79	15977	32.56	407	10831	67.79
ASAHIINDIA	EQ	23-Feb-2022	468.20	472.90	488.50	472.90	480.00	480.75	482.64	154491	745.63	11603	50266	32.54
ASAHISONG	EQ	23-Feb-2022	244.80	241.15	255.35	241.15	248.00	244.90	249.26	8437	21.03	478	3917	46.43
ASAL	BE	23-Feb-2022	285.00	270.75	270.75	270.75	270.75	270.75	270.75	11712	31.71	531	-	-
ASALCBR	EQ	23-Feb-2022	420.40	426.45	443.25	423.20	440.40	437.40	432.55	41101	177.78	2601	24397	59.36
ASHAPURMIN	EQ	23-Feb-2022	101.45	103.90	104.70	100.25	100.25	100.90	102.49	42314	43.37	1151	25220	59.60
ASHIANA	EQ	23-Feb-2022	154.85	155.00	159.55	154.55	154.60	155.15	156.69	25293	39.63	579	15585	61.62
ASHIMASYN	EQ	23-Feb-2022	14.55	15.00	15.50	14.75	15.35	15.10	15.11	65812	9.94	330	54356	82.59
ASHOKA	EQ	23-Feb-2022	90.90	92.00	93.75	91.00	92.15	92.05	92.61	506408	469.00	5044	183405	36.22
ASHOKLEY	EQ	23-Feb-2022	124.35	125.00	126.45	123.00	124.10	124.00	124.50	18983673	23634.29	71773	7401893	38.99
ASIANENE	EQ	23-Feb-2022	114.10	118.10	122.95	115.20	119.30	119.10	119.30	45778	54.61	1568	25096	54.82
ASIANHOTNR	EQ	23-Feb-2022	77.15	80.70	84.05	77.20	78.50	79.30	80.71	42453	34.26	1251	11672	27.49
ASIANPAINT	EQ	23-Feb-2022	3227.15	3236.90	3296.90	3230.00	3242.65	3237.20	3263.58	935896	30543.71	91015	483326	51.64
ASIANTILES	EQ	23-Feb-2022	104.00	104.00	109.00	104.00	107.40	106.70	107.23	176841	189.63	3731	107879	61.00
ASLIND	SM	23-Feb-2022	37.55	39.40	39.40	39.40	39.40	39.40	39.40	4000	1.58	1	4000	100.00
ASPINWALL	EQ	23-Feb-2022	173.10	170.60	184.40	170.60	176.00	175.30	179.62	6890	12.38	272	3262	47.34
ASTEC	EQ	23-Feb-2022	1520.65	1525.00	1547.60	1509.00	1510.00	1515.75	1524.42	21394	326.13	2231	14325	66.96
ASTERDM	EQ	23-Feb-2022	177.10	177.30	184.00	176.25	178.50	178.05	181.13	253623	459.39	10428	95230	37.55
ASTRAL	EQ	23-Feb-2022	1845.00	1860.00	1930.00	1841.70	1908.10	1914.50	1889.61	611392	11552.90	52740	316053	51.69
ASTRAMICRO	EQ	23-Feb-2022	192.05	193.65	202.00	189.00	191.10	190.45	194.86	192095	374.32	3503	83061	43.24
ASTRAZEN	EQ	23-Feb-2022	2600.80	2600.80	2668.45	2600.80	2626.00	2629.00	2634.64	6720	177.05	1652	2814	41.88
ASTRON	EQ	23-Feb-2022	40.80	42.70	42.75	40.35	40.90	40.65	40.91	43368	17.74	532	24381	56.22
ATFL	EQ	23-Feb-2022	881.00	874.45	890.95	872.25	880.00	877.00	880.04	1331	11.71	257	778	58.45
ATGL	BE	23-Feb-2022	1587.50	1595.00	1666.85	1580.00	1666.85	1641.80	1629.28	104403	1701.02	6841	-	-
ATLANTA	BE	23-Feb-2022	19.65	18.75	20.45	18.70	20.30	20.00	19.44	29294	5.69	223	-	-
ATUL	EQ	23-Feb-2022	9097.80	9140.00	9335.00	9131.55	9280.00	9274.95	9258.14	24037	2225.38	5249	10265	42.70
ATULAUTO	EQ	23-Feb-2022	173.30	175.10	179.75	174.00	174.95	175.45	177.02	27225	48.19	1084	15733	57.79
AUBANK	EQ	23-Feb-2022	1261.00	1274.00	1290.00	1262.00	1276.00	1273.45	1277.88	612001	7820.66	15762	125959	20.58
AURIONPRO	EQ	23-Feb-2022	302.95	304.90	318.00	298.75	299.75	302.35	307.33	50688	155.78	1735	30070	59.32
AUROPHARMA	EQ	23-Feb-2022	637.55	640.00	644.65	634.30	635.70	637.05	639.72	1200529	7679.98	25442	596198	49.66
AURUM	EQ	23-Feb-2022	115.30	116.10	119.40	114.55	117.95	116.10	117.45	140424	164.93	3027	67984	48.41
AUSOMENT	EQ	23-Feb-2022	64.35	64.75	69.30	64.65	66.50	67.20	67.19	17767	11.94	545	7302	41.10
AUTOAXLES	EQ	23-Feb-2022	1443.05	1501.00	1534.00	1482.10	1510.00	1508.50	1505.90	24487	368.75	3009	16579	67.71
AUTOIND	BE	23-Feb-2022	57.50	58.00	58.50	55.65	58.00	57.85	57.51	9691	5.57	176	-	-
AVADHSUGAR	EQ	23-Feb-2022	537.20	545.30	570.00	545.30	562.00	560.50	557.39	227386	1267.44	12514	53498	23.53
AVANTIFEED	EQ	23-Feb-2022	522.80	532.00	532.00	514.00	515.00	519.00	520.24	127123	661.34	11586	67442	53.05
AVG	SM	23-Feb-2022	72.65	76.20	76.20	76.20	76.20	76.20	76.20	1200	0.91	1	1200	100.00
AVROIND	SM	23-Feb-2022	42.55	43.75	43.75	43.75	43.75	43.75	43.75	6200	2.71	1	6200	100.00
AVTNPL	EQ	23-Feb-2022	85.55	86.15	94.00	86.15	92.00	91.65	91.32	511142	466.77	8695	130084	25.45
AWHCL	EQ	23-Feb-2022	274.80	275.95	310.50	275.95	280.00	280.80	284.42	99585	283.24	4106	42835	43.01
AWL	EQ	23-Feb-2022	314.30	326.00	345.70	323.00	345.70	345.05	339.05	9030118	30616.44	111006	3004439	33.27
AXISBANK	EQ	23-Feb-2022	779.15	783.50	785.50	772.25	777.20	777.20	778.40	6303173	49063.95	144252	3265638	51.81
AXISBNKETF	EQ	23-Feb-2022	373.92	388.90	388.90	374.62	375.47	375.47	376.38	152	0.57	24	91	59.87
AXISBPSETF	EQ	23-Feb-2022	10.46	10.49	10.50	10.47	10.49	10.49	10.49	23302	2.44	7103	13861	59.48
AXISCADES	BE	23-Feb-2022	96.00	96.00	99.90	91.20	91.25	91.40	94.18	82438	77.64	633	-	-
AXISCETF	EQ	23-Feb-2022	68.64	69.10	70.00	68.89	68.90	68.90	69.52	63	0.04	30	43	68.25
AXISGOLD	EQ	23-Feb-2022	43.27	43.34	43.39	43.00	43.10	43.05	43.14	71366	30.79	8716	42974	60.22
AXISHCETF	EQ	23-Feb-2022	83.25	84.35	84.35	81.25	82.65	82.46	82.31	1121	0.92	242	631	56.29
AXISNIFTY	EQ	23-Feb-2022	180.60	181.75	181.75	179.70	180.50	180.49	181.03	2692	4.87	162	1952	72.51
AXISTECETF	EQ	23-Feb-2022	347.13	347.13	350.50	340.30	343.72	344.40	344.90	3429	11.83	112	1905	55.56
AYMSYNTEX	EQ	23-Feb-2022	109.80	112.60	115.00	111.35	115.00	113.95	112.96	24704	27.91	550	18679	75.61
BAFNAPH	EQ	23-Feb-2022	132.25	129.50	143.00	128.00	135.00	132.90	134.91	268680	362.46	1099	2449	0.91
BAGFILMS	BE	23-Feb-2022	6.45	6.45	6.75	6.45	6.75	6.75	6.70	342816	22.97	323	-	-
BAJAJ-AUTO	EQ	23-Feb-2022	3600.70	3615.10	3639.90	3570.00	3580.00	3580.30	3608.71	209392	7556.35	24310	75445	36.03
BAJAJCON	EQ	23-Feb-2022	163.55	163.10	167.60	163.10	166.55	166.00	166.42	391943	652.29	14296	178120	45.45
BAJAJELEC	EQ	23-Feb-2022	1128.70	1130.00	1170.00	1080.00	1087.90	1084.35	1103.98	250184	2761.98	17339	119931	47.94
BAJAJFINSV	EQ	23-Feb-2022	16189.45	16390.00	16390.00	16035.05	16048.85	16133.60	16227.12	241830	39242.04	46829	79712	32.96
BAJAJHCARE	EQ	23-Feb-2022	373.90	378.40	397.65	376.20	390.20	390.90	389.32	121092	471.43	8628	38623	31.90
BAJAJHIND	EQ	23-Feb-2022	13.35	13.40	14.00	13.40	14.00	14.00	13.93	3187830	443.93	4704	1813304	56.88
BAJAJHLDNG	EQ	23-Feb-2022	5198.70	5249.00	5279.95	5182.00	5215.00	5227.65	5217.98	25473	1329.18	5976	17060	66.97
BAJFINANCE	EQ	23-Feb-2022	7011.35	7060.00	7117.35	7027.45	7030.00	7044.55	7079.96	795228	56301.83	91677	285131	35.86
BALAJITELE	EQ	23-Feb-2022	78.15	78.90	80.90	76.20	77.10	77.15	78.56	641495	503.96	6730	211350	32.95
BALAMINES	EQ	23-Feb-2022	2787.30	2830.00	2925.00	2829.00	2919.00	2905.25	2899.94	95190	2760.45	11278	34901	36.66
BALAXI	EQ	23-Feb-2022	407.15	404.55	427.00	404.55	410.05	411.25	412.77	1194	4.93	104	846	70.85
BALKRISHNA	BE	23-Feb-2022	44.90	44.00	46.95	42.80	44.75	44.75	44.47	14778	6.57	104	-	-
BALKRISIND	EQ	23-Feb-2022	1898.90	1912.00	1937.75	1889.00	1914.00	1905.70	1910.21	246039	4699.86	21761	94173	38.28
BALLARPUR	BZ	23-Feb-2022	1.70	1.65	1.65	1.65	1.65	1.65	1.65	24074	0.40	20	-	-
BALMLAWRIE	EQ	23-Feb-2022	119.60	119.90	122.75	119.90	122.00	121.75	121.92	255342	311.31	3247	128748	50.42
BALPHARMA	EQ	23-Feb-2022	100.55	102.80	120.65	102.05	120.65	119.65	116.78	392590	458.47	9107	119590	30.46
BALRAMCHIN	EQ	23-Feb-2022	397.25	400.00	411.90	396.00	406.55	407.75	404.62	3741866	15140.44	51058	408121	10.91
BANARBEADS	EQ	23-Feb-2022	82.45	83.20	85.70	82.45	82.50	83.20	84.00	9441	7.93	279	4435	46.98
BANARISUG	EQ	23-Feb-2022	2374.40	2387.85	2401.15	2331.25	2331.25	2368.10	2391.61	4516	108.01	633	2459	54.45
BANCOINDIA	EQ	23-Feb-2022	146.20	147.80	152.40	147.80	147.80	148.30	150.09	61134	91.76	1471	37327	61.06
BANDHANBNK	EQ	23-Feb-2022	307.60	309.00	317.75	308.35	315.15	315.45	314.75	5019186	15798.00	48681	1553430	30.95
BANG	EQ	23-Feb-2022	34.95	36.35	36.35	33.30	33.95	34.05	34.93	19638	6.86	294	13456	68.52
BANKA	BE	23-Feb-2022	71.30	72.60	73.00	68.00	70.95	69.20	69.23	3318	2.30	48	-	-
BANKBARODA	EQ	23-Feb-2022	104.85	105.00	108.95	104.85	107.60	107.75	107.78	62092144	66923.10	156127	18554991	29.88
BANKBEES	EQ	23-Feb-2022	377.01	380.00	380.34	376.44	376.67	377.26	378.73	454000	1719.42	6766	170132	37.47
BANKINDIA	EQ	23-Feb-2022	50.20	51.00	51.50	50.65	51.15	51.00	51.05	2991216	1527.05	12067	900148	30.09
BANSWRAS	EQ	23-Feb-2022	206.40	215.95	216.00	205.15	206.00	208.35	211.85	33255	70.45	1809	18098	54.42
BARBEQUE	EQ	23-Feb-2022	1240.50	1248.00	1282.10	1248.00	1267.65	1264.40	1268.83	21506	272.87	3172	4823	22.43
BARTRONICS	BZ	23-Feb-2022	6.65	6.35	6.85	6.35	6.70	6.75	6.57	38763	2.55	106	-	-
BASF	EQ	23-Feb-2022	2748.00	2730.00	2849.30	2730.00	2782.00	2785.70	2792.67	65047	1816.55	15037	24008	36.91
BASML	EQ	23-Feb-2022	70.95	72.90	74.30	72.50	73.00	72.80	73.22	113549	83.14	2068	58312	51.35
BATAINDIA	EQ	23-Feb-2022	1883.50	1895.00	1906.50	1858.35	1861.00	1867.50	1883.71	457011	8608.76	15607	288265	63.08
BAYERCROP	EQ	23-Feb-2022	4331.55	4344.95	4369.80	4325.50	4325.60	4326.50	4337.54	7292	316.29	1757	4175	57.25
BBETF0432	EQ	23-Feb-2022	1004.45	1004.00	1005.99	1004.00	1004.99	1004.97	1005.01	2036	20.46	43	1991	97.79
BBL	EQ	23-Feb-2022	1703.30	1711.85	1740.00	1700.00	1700.00	1709.85	1724.88	4290	74.00	1207	1492	34.78
BBOX	EQ	23-Feb-2022	862.95	850.50	927.30	807.30	850.00	846.75	884.59	34807	307.90	3332	6616	19.01
BBTC	EQ	23-Feb-2022	963.55	968.10	1003.80	964.10	982.00	988.70	984.80	53602	527.87	6012	19001	35.45
BBTCL	SM	23-Feb-2022	245.25	241.10	257.50	241.10	257.50	257.50	255.42	13000	33.21	11	11000	84.62
BCG	BE	23-Feb-2022	136.25	136.00	142.00	129.45	130.05	130.30	133.01	2155054	2866.54	21797	-	-
BCLIND	BE	23-Feb-2022	380.00	387.65	397.80	380.00	389.15	390.65	391.79	22074	86.48	608	-	-
BCONCEPTS	EQ	23-Feb-2022	70.40	67.95	73.85	67.10	67.30	67.50	68.79	16543	11.38	229	10980	66.37
BCP	BE	23-Feb-2022	5.20	4.95	5.40	4.95	5.00	5.00	5.09	479799	24.40	1105	-	-
BDL	EQ	23-Feb-2022	444.40	443.50	446.85	435.00	436.50	436.90	441.71	229435	1013.44	7038	81359	35.46
BEARDSELL	EQ	23-Feb-2022	14.25	13.55	14.10	13.55	13.55	13.55	13.58	637339	86.53	741	442303	69.40
BECTORFOOD	EQ	23-Feb-2022	317.15	318.30	323.95	299.70	311.00	309.90	311.78	197090	614.50	12223	100000	50.74
BEDMUTHA	EQ	23-Feb-2022	69.95	67.40	73.40	67.40	73.00	73.25	73.03	13756	10.05	153	9403	68.36
BEL	EQ	23-Feb-2022	197.35	197.40	200.55	197.40	199.00	199.00	199.17	3381783	6735.59	26050	1658977	49.06
BEML	EQ	23-Feb-2022	1509.30	1524.95	1600.00	1520.05	1593.00	1592.05	1571.60	273313	4295.38	19939	68371	25.02
BEPL	EQ	23-Feb-2022	137.00	137.15	140.45	135.00	135.30	135.20	137.01	377470	517.16	6606	151126	40.04
BERGEPAINT	EQ	23-Feb-2022	727.05	727.05	738.00	727.05	731.55	730.25	733.21	331804	2432.81	14868	84508	25.47
BESTAGRO	EQ	23-Feb-2022	888.30	881.55	922.00	881.55	900.00	902.15	914.03	109748	1003.13	6847	20045	18.26
BETA	SM	23-Feb-2022	541.00	555.00	584.00	555.00	563.00	563.00	573.08	4400	25.22	18	3200	72.73
BEWLTD	SM	23-Feb-2022	1069.50	1016.05	1016.05	1016.05	1016.05	1016.05	1016.05	1000	10.16	4	1000	100.00
BFINVEST	EQ	23-Feb-2022	291.05	292.95	302.60	292.95	297.30	297.00	298.34	7277	21.71	566	3519	48.36
BFUTILITIE	EQ	23-Feb-2022	339.05	344.25	351.00	344.25	348.60	346.55	346.97	95416	331.06	3600	25237	26.45
BGRENERGY	EQ	23-Feb-2022	76.85	77.40	80.90	77.10	78.50	78.10	79.03	182754	144.42	2400	74616	40.83
BHAGCHEM	EQ	23-Feb-2022	995.00	1039.20	1039.90	990.10	995.00	997.05	1002.65	1220	12.23	77	1063	87.13
BHAGERIA	EQ	23-Feb-2022	223.60	224.75	234.85	224.05	225.00	225.25	228.08	17500	39.91	874	7823	44.70
BHAGYANGR	EQ	23-Feb-2022	44.90	46.20	47.40	45.15	46.55	45.55	45.81	26411	12.10	324	15522	58.77
BHAGYAPROP	EQ	23-Feb-2022	30.70	30.90	32.00	30.40	30.50	31.05	31.27	10125	3.17	821	3723	36.77
BHANDARI	BE	23-Feb-2022	6.60	6.30	6.90	6.30	6.90	6.90	6.61	477788	31.58	1224	-	-
BHARATFORG	EQ	23-Feb-2022	691.00	699.30	711.95	691.05	705.05	704.35	702.49	1064201	7475.88	33502	339026	31.86
BHARATGEAR	EQ	23-Feb-2022	142.35	143.10	148.25	140.60	141.00	142.10	144.89	38686	56.05	1041	18496	47.81
BHARATRAS	EQ	23-Feb-2022	12249.55	12101.00	12410.00	12101.00	12112.60	12185.55	12252.91	2005	245.67	818	605	30.17
BHARATWIRE	EQ	23-Feb-2022	69.75	66.70	72.00	66.70	70.05	70.10	70.38	55182	38.84	486	28414	51.49
BHARTIARTL	EQ	23-Feb-2022	699.25	700.10	708.95	699.50	701.20	704.40	704.91	4124469	29073.63	99194	2354887	57.10
BHEL	EQ	23-Feb-2022	49.45	49.75	50.90	49.55	49.65	49.65	50.14	31779044	15935.35	54672	7246643	22.80
BIGBLOC	EQ	23-Feb-2022	75.85	76.00	79.30	76.00	76.50	76.45	77.32	106407	82.27	1226	53003	49.81
BIL	EQ	23-Feb-2022	252.55	257.00	271.55	252.50	268.90	268.60	262.15	24731	64.83	1603	13093	52.94
BINDALAGRO	EQ	23-Feb-2022	21.05	21.75	22.90	21.60	22.35	22.40	22.48	530374	119.24	3784	318733	60.10
BIOCON	EQ	23-Feb-2022	384.30	384.10	397.15	383.45	394.55	395.45	392.37	2297257	9013.83	45242	747210	32.53
BIOFILCHEM	EQ	23-Feb-2022	61.55	61.50	65.75	61.50	62.50	63.05	64.13	34049	21.83	874	18085	53.11
BIRET	RR	23-Feb-2022	302.24	303.49	305.00	300.00	304.00	303.87	303.36	123340	374.17	672	114485	92.82
BIRLACABLE	EQ	23-Feb-2022	110.55	119.85	132.65	115.05	132.65	132.15	129.58	1429837	1852.75	20734	398346	27.86
BIRLACORPN	EQ	23-Feb-2022	1080.65	1098.00	1114.00	1086.00	1093.00	1097.70	1100.74	136079	1497.87	11994	91019	66.89
BIRLAMONEY	EQ	23-Feb-2022	62.10	63.00	64.00	62.60	63.00	63.00	63.25	38131	24.12	799	23990	62.91
BIRLATYRE	EQ	23-Feb-2022	22.20	22.60	23.40	22.55	22.90	22.90	22.87	187526	42.88	1391	75811	40.43
BKMINDST	BZ	23-Feb-2022	2.15	2.05	2.25	2.05	2.25	2.25	2.14	337314	7.21	689	-	-
BLBLIMITED	BE	23-Feb-2022	18.90	18.30	19.80	18.30	19.65	19.70	19.22	34189	6.57	130	-	-
BLISSGVS	EQ	23-Feb-2022	75.80	76.50	78.45	73.00	73.90	73.65	75.37	739377	557.25	8546	271082	36.66
BLKASHYAP	EQ	23-Feb-2022	23.20	23.80	24.35	22.20	24.00	24.10	24.03	379109	91.08	761	249899	65.92
BLS	EQ	23-Feb-2022	209.50	209.40	218.70	208.10	213.50	212.30	212.02	161824	343.10	5989	63855	39.46
BLUEDART	EQ	23-Feb-2022	6104.25	6148.00	6172.10	6048.80	6100.00	6100.15	6100.13	17240	1051.66	6659	8152	47.29
BLUESTARCO	EQ	23-Feb-2022	1068.80	1077.00	1125.50	1039.95	1052.20	1055.10	1087.21	125689	1366.51	12404	38176	30.37
BMETRICS	SM	23-Feb-2022	230.20	241.70	241.70	241.70	241.70	241.70	241.70	8400	20.30	7	7200	85.71
BODALCHEM	EQ	23-Feb-2022	100.30	100.85	103.90	100.60	101.05	101.60	102.63	258146	264.94	4265	107118	41.50
BOMDYEING	EQ	23-Feb-2022	100.00	101.95	105.20	101.50	102.00	102.25	103.07	3323176	3425.05	21009	738112	22.21
BOROLTD	BE	23-Feb-2022	340.80	329.00	355.00	329.00	333.00	336.00	341.73	29890	102.14	892	-	-
BORORENEW	EQ	23-Feb-2022	554.30	557.00	580.50	557.00	571.30	568.05	572.83	360616	2065.71	16556	127845	35.45
BOSCHLTD	EQ	23-Feb-2022	15970.15	15970.00	16213.10	15840.00	15949.00	15951.40	16070.61	20424	3282.26	6378	5691	27.86
BPCL	EQ	23-Feb-2022	355.30	358.50	360.80	356.20	357.30	357.10	358.42	2818071	10100.56	50139	1045313	37.09
BPL	EQ	23-Feb-2022	55.70	57.55	58.20	56.40	56.95	56.60	57.23	59104	33.83	886	31489	53.28
BRFL	EQ	23-Feb-2022	7.05	7.10	7.40	7.10	7.40	7.30	7.35	208980	15.37	485	136811	65.47
BRIGADE	EQ	23-Feb-2022	492.60	496.00	508.30	491.30	494.35	498.35	499.87	455743	2278.11	16004	226111	49.61
BRIGHT	SM	23-Feb-2022	6.25	6.05	6.55	5.95	6.55	6.40	6.19	159000	9.85	48	123000	77.36
BRITANNIA	EQ	23-Feb-2022	3489.75	3497.75	3530.00	3470.00	3503.00	3511.15	3507.33	326853	11463.82	30657	174659	53.44
BRITANNIA	N2	23-Feb-2022	31.30	31.30	31.37	31.28	31.29	31.29	31.29	19294	6.04	54	19092	98.95
BRITANNIA	N3	23-Feb-2022	29.52	29.25	29.82	29.25	29.50	29.78	29.64	7429	2.20	95	6107	82.20
BRNL	BE	23-Feb-2022	34.95	33.25	36.65	33.25	34.00	34.10	34.25	72042	24.68	593	-	-
BROOKS	EQ	23-Feb-2022	82.95	82.90	89.70	80.60	84.60	85.95	86.81	25738	22.34	732	13322	51.76
BSE	EQ	23-Feb-2022	2064.20	2094.90	2148.25	2072.00	2079.10	2077.80	2107.51	852902	17974.98	47283	203606	23.87
BSHSL	EQ	23-Feb-2022	327.50	341.00	345.00	329.65	345.00	341.30	338.31	1158	3.92	77	814	70.29
BSL	EQ	23-Feb-2022	95.80	98.80	100.55	96.65	100.55	100.55	99.19	14302	14.19	274	11310	79.08
BSLGOLDETF	EQ	23-Feb-2022	45.40	45.88	45.88	44.85	45.00	45.14	45.43	12646	5.75	198	10991	86.91
BSLNIFTY	EQ	23-Feb-2022	18.99	19.24	19.41	18.81	18.95	19.00	19.18	82697	15.86	2191	60005	72.56
BSLSENETFG	EQ	23-Feb-2022	54.96	58.00	58.00	53.90	54.60	54.82	54.98	927	0.51	104	430	46.39
BSOFT	EQ	23-Feb-2022	416.70	421.50	425.05	413.50	415.00	414.80	417.97	1928531	8060.67	34938	469261	24.33
BURNPUR	BE	23-Feb-2022	6.15	5.85	6.45	5.85	6.45	6.45	6.37	205264	13.08	556	-	-
BUTTERFLY	EQ	23-Feb-2022	1387.20	1399.00	1419.50	1387.25	1396.10	1397.45	1398.28	888570	12424.72	21294	473315	53.27
BVCL	BE	23-Feb-2022	22.65	22.20	23.70	21.55	23.10	23.10	22.05	9695	2.14	70	-	-
BYKE	EQ	23-Feb-2022	31.80	31.75	33.00	31.70	31.85	31.95	32.35	60668	19.63	819	35907	59.19
CADILAHC	EQ	23-Feb-2022	366.45	367.00	376.65	367.00	371.00	371.70	373.02	1591416	5936.38	27793	425590	26.74
CADSYS	SM	23-Feb-2022	27.00	26.15	28.35	26.15	28.30	28.30	27.82	10000	2.78	5	10000	100.00
CALSOFT	EQ	23-Feb-2022	39.80	37.90	39.60	37.85	37.85	37.85	38.09	87799	33.44	699	49913	56.85
CAMLINFINE	EQ	23-Feb-2022	128.50	129.10	132.35	127.15	128.75	128.95	130.20	166738	217.10	2845	78120	46.85
CAMS	EQ	23-Feb-2022	2339.45	2352.00	2399.95	2301.30	2310.00	2312.15	2338.49	190353	4451.38	26592	101441	53.29
CANBK	EQ	23-Feb-2022	230.45	232.00	235.25	228.20	228.50	229.15	232.14	8640472	20057.90	46017	1526072	17.66
CANDC	BZ	23-Feb-2022	4.60	4.75	4.80	4.40	4.75	4.80	4.69	30627	1.44	60	-	-
CANFINHOME	EQ	23-Feb-2022	586.45	591.80	605.00	584.20	588.00	589.80	596.51	607240	3622.23	16319	170158	28.02
CANTABIL	EQ	23-Feb-2022	849.35	852.30	868.95	825.00	825.00	840.70	849.02	29114	247.18	525	15241	52.35
CAPACITE	EQ	23-Feb-2022	130.95	134.70	135.60	129.00	131.15	131.10	132.35	113033	149.60	5139	38573	34.13
CAPLIPOINT	EQ	23-Feb-2022	733.25	740.20	746.85	719.10	728.00	724.25	732.14	47682	349.10	3917	20925	43.88
CAPTRUST	EQ	23-Feb-2022	114.20	114.40	120.40	114.05	114.05	115.15	117.15	6906	8.09	169	4423	64.05
CARBORUNIV	EQ	23-Feb-2022	853.15	845.35	879.20	845.35	853.00	854.10	865.22	122422	1059.22	7804	43861	35.83
CAREERP	EQ	23-Feb-2022	112.00	112.95	115.10	108.45	112.00	112.90	112.63	25264	28.45	1111	11430	45.24
CARERATING	EQ	23-Feb-2022	520.35	523.00	527.40	518.10	520.95	520.15	520.24	81054	421.67	3564	63268	78.06
CARTRADE	EQ	23-Feb-2022	561.05	570.10	575.80	541.00	543.00	545.35	556.41	258257	1436.96	13870	73679	28.53
CASTROLIND	EQ	23-Feb-2022	112.20	112.55	113.80	111.10	111.25	111.35	112.16	861182	965.89	14896	517341	60.07
CCCL	BE	23-Feb-2022	2.85	2.75	2.75	2.75	2.75	2.75	2.75	297902	8.19	902	-	-
CCHHL	BE	23-Feb-2022	7.75	7.40	7.75	7.40	7.50	7.50	7.54	27927	2.10	169	-	-
CCL	EQ	23-Feb-2022	455.70	464.00	464.90	451.10	456.00	454.50	458.55	296551	1359.83	15641	207178	69.86
CDSL	EQ	23-Feb-2022	1375.15	1376.00	1416.50	1376.00	1385.00	1383.50	1396.96	484749	6771.74	41047	256090	52.83
CEATLTD	EQ	23-Feb-2022	994.60	996.00	1005.00	988.25	995.00	991.00	997.34	53645	535.02	4529	22392	41.74
CEBBCO	EQ	23-Feb-2022	40.00	41.00	42.30	40.40	42.00	41.95	41.64	139830	58.23	1085	96792	69.22
CELEBRITY	BE	23-Feb-2022	13.70	13.35	14.35	13.35	14.00	13.90	14.18	47707	6.77	121	-	-
CENTENKA	EQ	23-Feb-2022	483.80	495.00	515.00	490.15	506.00	505.25	506.61	76948	389.83	5430	34321	44.60
CENTEXT	EQ	23-Feb-2022	10.20	10.30	10.75	10.15	10.40	10.45	10.50	208170	21.86	789	104215	50.06
CENTRALBK	EQ	23-Feb-2022	19.00	19.05	19.50	19.05	19.15	19.20	19.32	2111003	407.89	4010	758102	35.91
CENTRUM	EQ	23-Feb-2022	27.05	27.30	28.05	27.00	27.10	27.20	27.60	270713	74.72	1527	144923	53.53
CENTUM	EQ	23-Feb-2022	443.75	445.00	459.50	428.30	434.95	432.45	440.69	11940	52.62	1351	4683	39.22
CENTURYPLY	EQ	23-Feb-2022	594.80	600.00	613.35	600.00	606.60	604.70	605.51	153586	929.98	22646	83586	54.42
CENTURYTEX	EQ	23-Feb-2022	751.95	764.05	793.75	763.80	772.65	775.40	780.89	338661	2644.59	13953	79770	23.55
CERA	EQ	23-Feb-2022	4172.25	4180.00	4411.75	4162.65	4411.75	4221.10	4201.49	31585	1327.04	2224	28825	91.26
CEREBRAINT	EQ	23-Feb-2022	79.05	79.70	82.35	77.10	77.55	77.90	79.72	294982	235.15	5086	143684	48.71
CESC	EQ	23-Feb-2022	75.95	76.50	79.15	76.00	76.15	76.15	77.18	2730419	2107.45	18898	1484403	54.37
CGCL	EQ	23-Feb-2022	593.70	598.90	598.90	585.65	590.00	590.00	596.27	202029	1204.65	2958	140933	69.76
CGPOWER	EQ	23-Feb-2022	169.25	170.00	176.80	169.40	175.75	174.75	174.26	1822572	3176.02	54732	1317696	72.30
CHALET	EQ	23-Feb-2022	272.45	273.00	282.00	258.00	261.15	262.15	272.21	834098	2270.47	25993	154327	18.50
CHAMBLFERT	EQ	23-Feb-2022	366.80	371.20	382.40	370.15	381.00	380.30	377.03	1337988	5044.59	23535	441378	32.99
CHEMBOND	EQ	23-Feb-2022	181.40	184.10	185.30	178.10	180.00	180.25	180.55	6903	12.46	421	4100	59.39
CHEMCON	EQ	23-Feb-2022	293.35	293.00	305.10	293.00	297.00	297.15	299.10	41698	124.72	3023	13551	32.50
CHEMFAB	EQ	23-Feb-2022	182.40	186.00	186.95	180.15	183.55	182.20	183.93	9786	18.00	576	6587	67.31
CHEMPLASTS	EQ	23-Feb-2022	477.05	482.00	488.45	463.15	471.05	470.90	471.48	570742	2690.94	22815	323206	56.63
CHENNPETRO	EQ	23-Feb-2022	100.75	101.10	103.30	101.10	102.70	102.55	102.68	159398	163.68	2499	71884	45.10
CHOLAFIN	EQ	23-Feb-2022	691.60	697.95	703.90	681.75	683.95	684.30	689.32	2788938	19224.59	77994	764356	27.41
CHOLAHLDNG	EQ	23-Feb-2022	660.10	679.95	679.95	640.55	654.80	647.55	657.50	32059	210.79	3373	17432	54.37
CIGNITITEC	EQ	23-Feb-2022	521.60	512.25	545.25	512.25	537.00	537.80	533.87	142642	761.53	7004	85017	59.60
CINELINE	EQ	23-Feb-2022	94.45	98.00	98.95	96.20	97.70	97.45	97.63	11685	11.41	165	9756	83.49
CINEVISTA	EQ	23-Feb-2022	13.25	13.00	13.60	12.60	12.60	12.60	12.66	110526	13.99	657	67860	61.40
CIPLA	EQ	23-Feb-2022	913.40	915.25	921.30	910.25	915.25	914.90	916.18	1399309	12820.24	47176	704696	50.36
CLEAN	EQ	23-Feb-2022	1862.35	1880.00	1913.70	1850.00	1883.00	1873.30	1894.52	130759	2477.25	15605	54127	41.39
CLEDUCATE	EQ	23-Feb-2022	122.65	126.90	127.90	116.60	122.70	118.60	121.92	48806	59.51	1345	26239	53.76
CLNINDIA	EQ	23-Feb-2022	485.40	487.10	487.85	485.00	485.00	486.15	485.66	22659	110.04	1169	14135	62.38
CLSEL	EQ	23-Feb-2022	89.95	93.60	93.60	89.05	90.20	90.70	91.22	23896	21.80	898	13376	55.98
CMICABLES	BE	23-Feb-2022	38.00	36.85	39.90	36.35	39.90	39.90	38.68	31041	12.01	196	-	-
CMMIPL	SM	23-Feb-2022	12.40	13.00	13.00	11.80	11.80	11.80	12.40	6000	0.74	2	3000	50.00
CMSINFO	EQ	23-Feb-2022	240.50	244.40	251.45	240.65	241.60	242.60	244.94	1277028	3127.99	15965	376433	29.48
COALINDIA	EQ	23-Feb-2022	159.90	160.35	162.30	158.20	159.00	158.50	160.11	7627472	12212.30	58835	3216377	42.17
COASTCORP	EQ	23-Feb-2022	337.05	349.00	402.00	343.00	363.00	367.45	382.44	313309	1198.21	9933	81830	26.12
COCHINSHIP	EQ	23-Feb-2022	301.60	303.15	306.50	301.40	302.15	302.20	303.58	107658	326.83	4445	71071	66.02
COFFEEDAY	EQ	23-Feb-2022	59.20	61.45	62.00	59.50	60.25	59.75	60.59	1962367	1188.94	9315	965365	49.19
COFORGE	EQ	23-Feb-2022	4418.10	4455.00	4494.10	4390.00	4435.00	4436.65	4434.79	146695	6505.62	16002	32906	22.43
COLPAL	EQ	23-Feb-2022	1422.80	1427.00	1435.15	1420.00	1433.95	1432.25	1429.35	268523	3838.13	14079	185797	69.19
COMPINFO	EQ	23-Feb-2022	30.90	31.80	32.50	31.50	31.90	31.85	31.98	275218	88.02	1939	144718	52.58
COMPUSOFT	BE	23-Feb-2022	22.45	21.35	23.55	21.35	23.55	23.55	22.55	123415	27.84	530	-	-
CONCOR	EQ	23-Feb-2022	574.65	578.25	593.85	576.50	584.90	585.20	588.25	891349	5243.39	27390	219444	24.62
CONFIPET	EQ	23-Feb-2022	68.80	69.85	71.05	68.00	69.70	69.30	69.82	293440	204.89	2516	147286	50.19
CONSOFINVT	EQ	23-Feb-2022	183.40	180.00	183.90	175.25	177.00	177.50	179.79	48006	86.31	1114	27815	57.94
CONTI	SM	23-Feb-2022	11.90	11.35	11.35	11.35	11.35	11.35	11.35	3333	0.38	1	3333	100.00
CONTROLPR	EQ	23-Feb-2022	363.75	365.00	369.40	358.00	361.50	359.50	362.89	10809	39.23	833	4976	46.04
CORALFINAC	EQ	23-Feb-2022	36.70	37.05	41.50	36.35	38.30	38.70	39.30	159291	62.59	1094	51153	32.11
CORDSCABLE	EQ	23-Feb-2022	51.35	51.90	54.45	51.70	51.70	52.20	53.19	28708	15.27	465	9786	34.09
COROMANDEL	EQ	23-Feb-2022	790.80	791.50	797.60	784.05	787.65	790.85	790.79	146408	1157.77	8829	67982	46.43
COSMOFILMS	EQ	23-Feb-2022	1503.40	1529.95	1564.15	1529.45	1548.40	1549.95	1551.96	44366	688.54	6776	13543	30.53
COUNCODOS	BE	23-Feb-2022	5.50	5.25	5.60	5.25	5.50	5.40	5.45	66163	3.61	188	-	-
CPSEETF	EQ	23-Feb-2022	31.70	33.00	33.00	31.41	31.49	31.46	31.64	502823	159.09	62080	328286	65.29
CRAFTSMAN	EQ	23-Feb-2022	1988.65	1985.00	2036.00	1965.60	2017.80	1982.90	2004.11	6086	121.97	1241	3003	49.34
CREATIVE	EQ	23-Feb-2022	545.65	540.00	572.90	537.00	558.00	555.10	552.95	28252	156.22	974	9979	35.32
CREDITACC	EQ	23-Feb-2022	703.30	718.00	719.90	694.60	698.00	700.45	704.97	48494	341.87	3561	12758	26.31
CREST	BE	23-Feb-2022	193.10	198.80	198.80	184.00	187.50	186.30	191.51	27423	52.52	259	-	-
CRISIL	EQ	23-Feb-2022	2771.85	2758.05	2817.00	2719.30	2731.00	2740.40	2779.72	23077	641.48	3985	12183	52.79
CROMPTON	EQ	23-Feb-2022	380.00	378.00	410.75	375.85	408.50	407.80	400.67	8360203	33496.87	158203	3711091	44.39
CROWN	EQ	23-Feb-2022	26.05	25.10	27.35	24.75	24.75	24.75	25.21	19390	4.89	161	10856	55.99
CSBBANK	EQ	23-Feb-2022	229.70	235.00	235.00	225.85	229.50	228.95	229.85	157153	361.22	4619	47610	30.30
CTE	BE	23-Feb-2022	60.95	62.70	63.95	59.10	63.95	63.35	62.39	26157	16.32	279	-	-
CUB	EQ	23-Feb-2022	128.30	128.90	130.30	128.30	129.55	129.30	129.53	1733141	2244.97	16242	1172497	67.65
CUBEXTUB	EQ	23-Feb-2022	25.60	25.00	25.95	24.55	25.70	25.25	25.35	9711	2.46	197	4975	51.23
CUMMINSIND	EQ	23-Feb-2022	950.25	963.00	974.95	952.55	964.05	965.50	966.28	323259	3123.58	12385	133064	41.16
CUPID	EQ	23-Feb-2022	209.95	214.70	214.70	210.50	210.90	212.35	212.53	10401	22.11	420	7222	69.44
CYBERMEDIA	BE	23-Feb-2022	25.95	27.20	27.20	27.20	27.20	27.20	27.20	8077	2.20	34	-	-
CYBERTECH	EQ	23-Feb-2022	159.60	162.00	174.15	162.00	169.55	170.60	168.88	237643	401.33	5395	135569	57.05
CYIENT	EQ	23-Feb-2022	840.05	842.90	855.10	825.00	828.00	831.00	838.46	144179	1208.88	15377	79213	54.94
DAAWAT	EQ	23-Feb-2022	62.65	63.00	64.60	63.00	63.45	63.60	63.69	552195	351.68	4400	223989	40.56
DABUR	EQ	23-Feb-2022	550.05	550.05	551.00	540.60	544.00	543.25	545.96	940986	5137.44	29722	507910	53.98
DALBHARAT	EQ	23-Feb-2022	1686.25	1708.05	1708.05	1648.30	1659.85	1654.25	1675.20	173698	2909.80	13406	72165	41.55
DALMIASUG	EQ	23-Feb-2022	387.20	392.95	407.00	392.85	407.00	401.85	400.99	89272	357.97	5324	30336	33.98
DAMODARIND	EQ	23-Feb-2022	56.90	56.10	60.60	56.10	59.00	58.75	59.07	29533	17.45	681	14014	47.45
DANGEE	EQ	23-Feb-2022	231.20	232.00	235.00	225.55	226.00	226.35	228.04	15882	36.22	233	13559	85.37
DATAMATICS	EQ	23-Feb-2022	258.55	259.00	277.50	254.00	257.50	255.60	264.69	337336	892.91	10539	105133	31.17
DATAPATTNS	EQ	23-Feb-2022	597.60	604.00	624.80	604.00	613.60	615.00	616.18	117971	726.92	6267	36908	31.29
DBCORP	EQ	23-Feb-2022	83.00	83.20	85.20	83.20	83.85	84.05	84.40	62091	52.41	1136	25306	40.76
DBL	EQ	23-Feb-2022	269.45	284.80	284.90	265.20	269.00	268.35	272.51	2947947	8033.46	48794	679906	23.06
DBREALTY	BE	23-Feb-2022	97.35	92.50	102.20	92.50	95.00	93.90	95.74	1365541	1307.39	7227	-	-
DBSTOCKBRO	BE	23-Feb-2022	23.85	22.70	25.00	22.70	25.00	25.00	24.03	10788	2.59	88	-	-
DCAL	EQ	23-Feb-2022	169.20	171.00	177.60	170.60	172.15	172.10	173.69	246752	428.60	4501	83072	33.67
DCBBANK	EQ	23-Feb-2022	73.75	77.50	77.60	71.20	72.10	72.20	74.39	2585753	1923.63	22804	922140	35.66
DCI	SM	23-Feb-2022	39.30	40.10	40.40	40.10	40.40	40.40	40.25	24000	9.66	4	24000	100.00
DCM	EQ	23-Feb-2022	101.80	98.05	106.95	97.55	102.00	101.65	102.46	25519	26.15	1581	12856	50.38
DCMNVL	EQ	23-Feb-2022	240.80	237.50	252.80	237.50	249.00	252.15	248.59	62439	155.22	1643	38142	61.09
DCMSHRIRAM	EQ	23-Feb-2022	956.85	965.00	995.00	965.00	985.00	985.10	980.45	77940	764.16	6238	27710	35.55
DCMSRIND	EQ	23-Feb-2022	93.00	96.05	100.75	95.30	98.00	96.65	98.04	272640	267.30	6240	114585	42.03
DCW	EQ	23-Feb-2022	38.95	39.15	40.85	39.15	40.00	40.00	40.38	299216	120.84	1466	184824	61.77
DECCANCE	EQ	23-Feb-2022	549.45	580.00	580.00	556.95	560.35	560.60	563.25	8436	47.52	1115	2952	34.99
DEEPAKFERT	EQ	23-Feb-2022	513.75	524.95	539.40	520.00	539.40	539.40	534.57	429043	2293.53	10498	201244	46.91
DEEPAKNTR	EQ	23-Feb-2022	1978.55	2005.00	2052.80	1995.00	2017.85	2014.40	2026.31	801634	16243.58	45953	232765	29.04
DEEPENR	EQ	23-Feb-2022	39.80	41.70	41.70	40.25	40.25	40.40	40.64	10956	4.45	170	6830	62.34
DEEPINDS	EQ	23-Feb-2022	182.30	183.00	189.00	182.00	182.05	183.55	185.91	80743	150.11	4704	23721	29.38
DELPHIFX	EQ	23-Feb-2022	435.55	442.00	451.50	435.00	444.00	440.90	439.73	1977	8.69	91	1375	69.55
DELTACORP	EQ	23-Feb-2022	257.85	261.50	269.50	260.30	268.00	268.00	265.64	3911332	10390.18	27906	488270	12.48
DELTAMAGNT	EQ	23-Feb-2022	64.80	69.35	69.40	63.25	63.25	64.40	66.65	11472	7.65	414	6095	53.13
DEN	EQ	23-Feb-2022	39.30	39.50	40.60	39.50	39.70	39.70	40.07	781329	313.06	2884	253789	32.48
DENORA	BE	23-Feb-2022	406.25	405.00	424.00	400.25	411.00	410.00	411.94	1772	7.30	68	-	-
DEVIT	EQ	23-Feb-2022	112.65	112.00	114.50	107.05	113.50	113.45	109.58	13199	14.46	229	8873	67.22
DEVYANI	EQ	23-Feb-2022	156.30	158.85	161.75	153.95	155.00	155.55	158.72	2713342	4306.50	26392	887508	32.71
DFMFOODS	EQ	23-Feb-2022	273.45	274.85	276.60	270.40	271.50	271.45	274.46	32350	88.79	1380	10961	33.88
DHAMPURSUG	EQ	23-Feb-2022	363.80	369.90	390.00	368.70	387.25	387.35	380.73	714269	2719.45	14028	114535	16.04
DHANBANK	EQ	23-Feb-2022	13.00	13.25	13.25	13.05	13.10	13.10	13.17	331271	43.64	869	163357	49.31
DHANI	EQ	23-Feb-2022	82.75	79.00	84.65	74.50	74.50	74.50	79.07	38056006	30092.35	132189	10728053	28.19
DHANILOANS	N3	23-Feb-2022	979.00	990.00	990.00	980.00	980.00	980.00	985.00	40	0.39	4	40	100.00
DHANILOANS	N4	23-Feb-2022	980.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
DHANILOANS	N5	23-Feb-2022	1303.20	1292.00	1325.00	1292.00	1302.20	1302.20	1318.68	401	5.29	7	401	100.00
DHANILOANS	N6	23-Feb-2022	989.00	960.11	970.11	960.11	970.00	970.00	969.36	91	0.88	11	91	100.00
DHANILOANS	N7	23-Feb-2022	960.00	1050.00	1050.00	960.00	960.00	960.00	990.68	88	0.87	6	88	100.00
DHANILOANS	N8	23-Feb-2022	1250.00	1245.00	1245.00	1205.00	1205.00	1224.87	1233.70	194	2.39	13	171	88.14
DHANILOANS	NC	23-Feb-2022	985.00	985.90	985.90	985.90	985.90	985.90	985.90	552	5.44	6	552	100.00
DHANILOANS	NF	23-Feb-2022	930.00	960.00	960.00	960.00	960.00	960.00	960.00	19	0.18	1	19	100.00
DHANILOANS	NG	23-Feb-2022	1010.00	1001.00	1001.00	980.19	980.19	980.19	988.28	50	0.49	3	50	100.00
DHANILOANS	NR	23-Feb-2022	997.90	976.00	977.00	976.00	976.00	976.00	976.04	28	0.27	4	28	100.00
DHANILOANS	NU	23-Feb-2022	965.00	965.00	1000.00	960.00	960.00	960.00	964.38	24	0.23	4	24	100.00
DHANILOANS	NX	23-Feb-2022	1001.42	1005.00	1005.00	805.20	1000.00	1000.00	936.83	330	3.09	21	325	98.48
DHANUKA	EQ	23-Feb-2022	675.30	679.00	697.95	679.00	680.00	681.50	691.86	37901	262.22	1978	28365	74.84
DHARAMSI	EQ	23-Feb-2022	347.00	355.00	384.00	354.80	373.90	370.60	372.58	43725	162.91	3506	17423	39.85
DHARSUGAR	BE	23-Feb-2022	16.95	17.30	17.75	16.80	17.75	17.75	17.43	11835	2.06	110	-	-
DHRUV	EQ	23-Feb-2022	53.70	57.50	57.50	50.65	54.85	54.50	54.10	3529	1.91	129	1064	30.15
DHUNINV	EQ	23-Feb-2022	623.85	626.00	677.65	626.00	669.90	644.90	647.07	5435	35.17	664	1540	28.33
DIAMONDYD	EQ	23-Feb-2022	745.25	754.60	785.00	743.85	755.20	762.05	762.45	10552	80.45	1442	5040	47.76
DICIND	EQ	23-Feb-2022	373.50	398.65	398.65	379.30	389.00	391.40	389.05	2995	11.65	259	863	28.81
DIGISPICE	EQ	23-Feb-2022	32.65	33.00	35.90	32.25	35.90	35.85	35.45	131893	46.75	1144	82717	62.72
DIGJAMLMTD	EQ	23-Feb-2022	150.70	144.35	158.20	144.35	158.20	157.40	154.55	15459	23.89	675	8097	52.38
DIL	SM	23-Feb-2022	154.50	154.50	154.50	154.50	154.50	154.50	154.50	2400	3.71	1	2400	100.00
DISHTV	EQ	23-Feb-2022	15.20	15.20	15.70	15.10	15.20	15.15	15.26	3113546	475.11	2956	2127435	68.33
DIVISLAB	EQ	23-Feb-2022	4224.80	4232.00	4258.65	4173.15	4176.00	4181.60	4203.92	379328	15946.66	41032	187716	49.49
DIXON	EQ	23-Feb-2022	4159.50	4200.00	4285.00	4180.00	4248.00	4237.45	4242.79	381395	16181.77	41424	144411	37.86
DKEGL	SM	23-Feb-2022	44.00	47.00	48.00	46.35	47.10	47.10	47.29	15000	7.09	5	9000	60.00
DLF	EQ	23-Feb-2022	324.35	330.15	345.45	328.95	344.40	344.20	339.27	16434369	55756.08	150952	3044437	18.52
DLINKINDIA	EQ	23-Feb-2022	141.95	144.75	147.40	142.50	143.95	143.30	144.15	179613	258.91	3142	63945	35.60
DMART	EQ	23-Feb-2022	4157.10	4165.00	4217.70	4135.00	4207.00	4193.45	4182.14	360454	15074.70	45642	146437	40.63
DNAMEDIA	BE	23-Feb-2022	2.10	2.10	2.10	2.00	2.00	2.00	2.01	56729	1.14	25	-	-
DODLA	EQ	23-Feb-2022	432.65	431.50	445.00	427.00	440.00	437.35	436.73	12981	56.69	1368	6108	47.05
DOLATALGO	EQ	23-Feb-2022	77.95	80.00	80.55	78.60	79.45	79.20	79.58	65539	52.15	1425	34447	52.56
DOLLAR	EQ	23-Feb-2022	499.85	502.35	539.00	502.35	538.00	534.40	527.25	155313	818.89	8664	39888	25.68
DONEAR	EQ	23-Feb-2022	61.35	64.30	64.30	61.05	61.50	61.65	62.05	11728	7.28	184	7079	60.36
DPABHUSHAN	EQ	23-Feb-2022	367.15	362.30	389.95	362.30	385.00	383.85	382.70	5433	20.79	175	2745	50.52
DPSCLTD	EQ	23-Feb-2022	13.55	13.55	14.20	13.30	14.20	14.20	14.06	169110	23.77	752	83855	49.59
DPWIRES	EQ	23-Feb-2022	309.15	318.45	318.45	307.30	311.15	312.80	314.71	3189	10.04	139	1892	59.33
DREDGECORP	EQ	23-Feb-2022	319.30	320.00	329.50	320.00	324.00	324.35	325.61	42810	139.39	2214	16218	37.88
DRREDDY	EQ	23-Feb-2022	4218.50	4260.00	4260.65	4190.85	4204.00	4200.95	4213.33	371484	15651.85	48503	193379	52.06
DSPNEWETF	EQ	23-Feb-2022	191.89	191.50	195.00	191.50	192.33	193.16	193.34	927	1.79	51	690	74.43
DSPQ50ETF	EQ	23-Feb-2022	160.82	161.00	163.50	159.50	162.50	162.14	162.49	4719	7.67	72	3581	75.88
DSSL	EQ	23-Feb-2022	173.45	175.00	208.10	175.00	208.10	207.15	202.54	255142	516.78	5802	58603	22.97
DTIL	EQ	23-Feb-2022	243.25	248.90	252.95	234.60	241.90	241.20	243.79	11326	27.61	632	5856	51.70
DUCON	BE	23-Feb-2022	21.05	22.10	22.10	22.10	22.10	22.10	22.10	17483	3.86	63	-	-
DUDIGITAL	SM	23-Feb-2022	232.60	236.00	236.00	236.00	236.00	236.00	236.00	1000	2.36	1	1000	100.00
DVL	EQ	23-Feb-2022	224.90	225.00	241.50	225.00	236.50	235.35	235.35	42602	100.27	1058	25866	60.72
DWARKESH	EQ	23-Feb-2022	82.20	83.70	89.40	83.65	88.30	88.45	87.19	4151948	3619.99	24668	885347	21.32
DYNAMATECH	EQ	23-Feb-2022	1901.50	1930.00	1979.85	1899.00	1900.00	1904.35	1924.24	4685	90.15	786	2439	52.06
DYNAMIC	SM	23-Feb-2022	22.70	22.70	23.80	22.15	23.80	23.80	22.96	16000	3.67	7	14000	87.50
DYNPRO	EQ	23-Feb-2022	526.90	531.50	556.10	530.60	556.10	552.65	549.51	37447	205.77	2405	20354	54.35
E2E	SM	23-Feb-2022	121.00	118.10	118.20	118.00	118.00	118.10	118.10	8000	9.45	4	4000	50.00
EASEMYTRIP	EQ	23-Feb-2022	549.15	560.00	567.85	547.00	550.00	550.40	558.80	378640	2115.85	9848	255503	67.48
EASTSILK	BE	23-Feb-2022	7.10	6.80	7.45	6.75	7.00	7.00	7.02	142225	9.98	585	-	-
EASUNREYRL	BZ	23-Feb-2022	2.45	2.35	2.45	2.35	2.45	2.45	2.39	35657	0.85	23	-	-
EBANK	EQ	23-Feb-2022	3911.25	4079.99	4130.00	3905.01	3955.66	3955.66	4028.48	22	0.89	15	6	27.27
EBBETF0423	EQ	23-Feb-2022	1161.08	1160.95	1164.90	1160.67	1164.90	1164.26	1163.03	1312	15.26	42	1308	99.70
EBBETF0425	EQ	23-Feb-2022	1083.22	1082.00	1085.00	1082.00	1083.50	1083.89	1083.42	3653	39.58	65	3549	97.15
EBBETF0430	EQ	23-Feb-2022	1196.67	1208.00	1208.00	1170.00	1199.00	1197.59	1196.28	9708	116.14	135	7749	79.82
EBBETF0431	EQ	23-Feb-2022	1064.83	1090.00	1090.00	1063.08	1066.27	1064.64	1064.92	117219	1248.29	169	116703	99.56
EC2RG	MF	23-Feb-2022	13.55	13.30	13.30	13.30	13.30	13.30	13.30	5852	0.78	1	5852	100.00
ECLERX	EQ	23-Feb-2022	2106.40	2123.95	2229.50	2123.90	2219.85	2217.05	2190.23	71328	1562.25	9806	35214	49.37
ECLFINANCE	NI	23-Feb-2022	1012.50	1015.00	1022.90	1015.00	1022.90	1022.90	1021.58	150	1.53	4	150	100.00
ECLFINANCE	NJ	23-Feb-2022	939.99	939.00	939.00	939.00	939.00	939.00	939.00	49	0.46	3	49	100.00
ECLFINANCE	NK	23-Feb-2022	956.00	961.00	973.00	959.10	971.35	961.72	961.92	773	7.44	12	772	99.87
ECLFINANCE	NM	23-Feb-2022	1000.00	1000.00	1017.00	1000.00	1012.20	1012.20	1005.70	292	2.94	15	292	100.00
ECLFINANCE	NN	23-Feb-2022	1354.90	1354.90	1354.90	1352.00	1352.00	1352.00	1352.12	625	8.45	7	625	100.00
ECLFINANCE	NQ	23-Feb-2022	1302.00	1316.00	1316.00	1316.00	1316.00	1316.00	1316.00	30	0.39	1	30	100.00
ECLFINANCE	NR	23-Feb-2022	1005.04	1007.95	1008.00	1005.00	1008.00	1005.65	1006.08	1212	12.19	24	1212	100.00
EDELWEISS	EQ	23-Feb-2022	60.00	60.20	61.90	59.50	59.65	59.80	60.53	765885	463.60	7512	409380	53.45
EDUCOMP	BZ	23-Feb-2022	4.65	4.45	4.85	4.45	4.80	4.80	4.72	81844	3.86	228	-	-
EHFLNCD	N5	23-Feb-2022	970.00	970.90	970.90	970.90	970.90	970.90	970.90	9	0.09	1	9	100.00
EHFLNCD	N6	23-Feb-2022	960.00	965.00	965.00	965.00	965.00	965.00	965.00	350	3.38	2	350	100.00
EICHERMOT	EQ	23-Feb-2022	2725.50	2733.90	2748.50	2697.90	2720.00	2706.65	2728.12	479284	13075.46	44942	238022	49.66
EIDPARRY	EQ	23-Feb-2022	396.20	400.10	422.00	400.10	420.00	420.05	415.77	518476	2155.65	16914	196116	37.83
EIFFL	EQ	23-Feb-2022	108.50	110.70	113.45	104.00	106.00	106.80	106.32	4540	4.83	183	3648	80.35
EIHAHOTELS	EQ	23-Feb-2022	367.10	368.95	378.65	364.30	367.40	367.75	369.62	25328	93.62	1308	7044	27.81
EIHOTEL	EQ	23-Feb-2022	130.65	131.90	134.90	131.00	131.20	131.45	133.26	577061	768.99	7811	291343	50.49
EIMCOELECO	EQ	23-Feb-2022	331.85	332.50	339.85	325.00	329.00	329.55	330.07	1788	5.90	116	1296	72.48
EKC	EQ	23-Feb-2022	198.85	194.00	204.70	191.50	197.50	201.05	198.54	823555	1635.05	8907	510678	62.01
ELECON	EQ	23-Feb-2022	143.15	145.00	154.80	144.75	149.00	147.40	149.94	385331	577.77	8312	98716	25.62
ELECTCAST	EQ	23-Feb-2022	37.15	37.70	38.80	37.15	38.05	37.70	38.03	966888	367.74	2910	481804	49.83
ELECTHERM	EQ	23-Feb-2022	109.90	112.55	116.15	110.95	115.90	114.90	113.74	28438	32.34	710	18209	64.03
ELGIEQUIP	EQ	23-Feb-2022	325.90	326.00	364.70	325.00	351.30	351.55	353.27	3223909	11389.21	81568	755809	23.44
ELGIRUBCO	EQ	23-Feb-2022	33.10	33.80	34.95	32.85	34.75	33.55	33.69	63554	21.41	541	20654	32.50
EMAMILTD	EQ	23-Feb-2022	494.95	495.60	498.00	474.60	479.45	480.25	487.23	156678	763.39	15131	88673	56.60
EMAMIPAP	EQ	23-Feb-2022	133.70	135.00	138.90	134.50	135.00	135.10	135.92	50955	69.26	1375	22497	44.15
EMAMIREAL	BE	23-Feb-2022	66.25	66.75	69.55	66.75	69.55	69.55	69.11	15291	10.57	188	-	-
EMBASSY	RR	23-Feb-2022	374.55	374.55	389.00	372.61	383.01	383.66	384.89	352278	1355.88	14391	252724	71.74
EMKAY	EQ	23-Feb-2022	103.70	107.80	109.30	106.80	108.00	107.45	107.92	35712	38.54	1012	20424	57.19
EMKAYTOOLS	SM	23-Feb-2022	180.00	174.00	174.00	174.00	174.00	174.00	174.00	1800	3.13	1	1800	100.00
EMMBI	EQ	23-Feb-2022	94.90	95.05	98.00	94.10	96.50	95.90	96.21	39188	37.70	761	21563	55.02
ENDURANCE	EQ	23-Feb-2022	1364.20	1371.40	1394.80	1350.05	1363.00	1359.85	1367.74	31000	424.00	4240	19045	61.44
ENERGYDEV	BE	23-Feb-2022	19.30	18.35	20.25	18.35	19.75	19.60	18.95	156886	29.74	758	-	-
ENGINERSIN	EQ	23-Feb-2022	61.65	62.00	63.20	61.80	62.00	62.00	62.60	646355	404.61	5104	336507	52.06
ENIL	EQ	23-Feb-2022	189.25	193.10	195.95	186.90	187.00	187.20	190.28	22277	42.39	673	14518	65.17
EPL	EQ	23-Feb-2022	162.20	166.00	166.50	163.00	164.00	164.00	164.14	177849	291.93	5339	124037	69.74
EQUIPPP	EQ	23-Feb-2022	68.50	66.00	75.35	65.60	75.35	73.85	69.80	36080	25.19	857	17753	49.20
EQUITAS	EQ	23-Feb-2022	110.15	112.85	113.55	110.20	110.65	110.90	111.33	250699	279.10	6364	114102	45.51
EQUITASBNK	EQ	23-Feb-2022	53.90	53.90	55.15	53.85	54.20	54.20	54.32	506971	275.36	6407	198496	39.15
ERFLNCDI	N5	23-Feb-2022	889.15	871.21	889.80	871.20	889.80	889.80	884.74	114	1.01	8	74	64.91
ERIS	EQ	23-Feb-2022	685.05	688.25	707.70	659.75	685.00	678.55	680.00	86850	590.58	9254	29429	33.88
EROSMEDIA	EQ	23-Feb-2022	24.60	24.25	26.00	24.25	24.90	24.90	25.28	215994	54.61	1295	121529	56.26
ESABINDIA	EQ	23-Feb-2022	2715.90	2729.50	2930.00	2670.00	2800.00	2777.00	2797.32	5723	160.09	1824	2010	35.12
ESCORTS	EQ	23-Feb-2022	1860.05	1861.95	1865.75	1855.05	1862.25	1858.20	1858.30	865902	16091.09	17948	737787	85.20
ESSARSHPNG	BE	23-Feb-2022	8.60	8.70	8.85	8.60	8.80	8.70	8.74	91708	8.01	388	-	-
ESTER	EQ	23-Feb-2022	128.95	129.25	134.90	129.25	131.45	131.90	132.26	85232	112.73	2290	37848	44.41
EUROBOND	SM	23-Feb-2022	93.75	98.05	99.00	95.10	98.35	98.35	97.00	26000	25.22	13	18000	69.23
EVEREADY	EQ	23-Feb-2022	347.65	345.30	374.90	345.30	358.20	360.30	362.98	1229104	4461.35	18890	407644	33.17
EVERESTIND	EQ	23-Feb-2022	663.10	667.60	718.00	646.15	650.00	660.70	689.03	314714	2168.46	21885	46534	14.79
EXCEL	BE	23-Feb-2022	8.70	8.40	9.10	8.30	8.30	8.35	8.56	132803	11.37	337	-	-
EXCELINDUS	EQ	23-Feb-2022	1184.75	1219.65	1250.00	1199.05	1223.00	1230.50	1231.23	54369	669.41	4772	24051	44.24
EXIDEIND	EQ	23-Feb-2022	151.10	152.50	154.10	152.45	153.10	152.95	153.33	1875620	2875.88	20143	843849	44.99
EXPLEOSOL	EQ	23-Feb-2022	1417.35	1400.00	1494.00	1400.00	1467.50	1456.50	1465.22	24220	354.88	3871	10070	41.58
EXXARO	EQ	23-Feb-2022	115.05	117.00	124.00	116.95	121.85	121.95	121.04	119517	144.67	3420	44605	37.32
FACT	EQ	23-Feb-2022	112.25	113.05	117.30	112.30	112.65	113.30	114.62	236626	271.22	5955	43831	18.52
FAIRCHEMOR	EQ	23-Feb-2022	1622.65	1630.00	1669.95	1630.00	1652.00	1649.40	1656.22	17459	289.16	5740	6301	36.09
FCL	EQ	23-Feb-2022	157.25	159.80	164.70	156.50	158.95	158.60	160.88	670453	1078.60	10087	171076	25.52
FCONSUMER	EQ	23-Feb-2022	6.70	6.75	7.20	6.75	7.15	7.05	6.99	5983514	418.48	3259	2395320	40.03
FCSSOFT	BE	23-Feb-2022	3.60	3.45	3.75	3.45	3.75	3.75	3.63	18236882	661.21	24995	-	-
FDC	EQ	23-Feb-2022	280.05	281.50	284.95	274.50	275.50	275.10	277.16	156773	434.51	10741	80873	51.59
FEDERALBNK	EQ	23-Feb-2022	99.45	99.45	102.10	99.45	100.15	100.30	100.88	21482751	21671.44	54033	5619195	26.16
FEL	EQ	23-Feb-2022	8.30	8.30	8.70	8.20	8.55	8.50	8.46	1268826	107.28	1427	473152	37.29
FELDVR	EQ	23-Feb-2022	11.75	11.50	12.70	11.50	12.10	12.30	12.15	21567	2.62	420	8137	37.73
FIBERWEB	EQ	23-Feb-2022	42.85	43.20	45.85	42.95	43.55	44.20	44.42	38478	17.09	893	20192	52.48
FIEMIND	EQ	23-Feb-2022	978.00	995.00	1018.40	990.30	1005.00	1005.65	1010.72	25667	259.42	2935	10049	39.15
FILATEX	EQ	23-Feb-2022	111.65	114.50	119.50	114.05	115.50	115.35	116.48	805907	938.70	7385	280100	34.76
FILDF2GP	MF	23-Feb-2022	1.22	1.10	1.10	1.10	1.10	1.10	1.10	1042	0.01	3	1042	100.00
FINCABLES	EQ	23-Feb-2022	443.60	455.00	458.10	429.40	436.20	434.30	445.03	135085	601.17	7780	55448	41.05
FINEORG	EQ	23-Feb-2022	3783.15	3760.00	4009.75	3760.00	3966.20	3963.35	3921.34	26213	1027.90	6005	8149	31.09
FINOPB	EQ	23-Feb-2022	279.10	279.10	292.55	265.10	267.00	268.45	283.29	1559606	4418.24	34331	982718	63.01
FINPIPE	EQ	23-Feb-2022	151.80	152.00	161.00	152.00	153.50	152.90	156.08	552907	862.99	15430	243931	44.12
FLEXITUFF	BE	23-Feb-2022	24.95	25.45	26.10	23.75	24.95	24.95	24.59	24860	6.11	147	-	-
FLFL	EQ	23-Feb-2022	47.25	48.95	55.50	47.90	54.90	52.85	51.35	517070	265.51	3245	227477	43.99
FLUOROCHEM	BE	23-Feb-2022	2690.55	2700.00	2775.00	2652.25	2720.00	2696.30	2719.38	18902	514.02	2004	-	-
FMGOETZE	EQ	23-Feb-2022	249.30	249.35	256.15	247.15	252.50	251.50	251.89	208489	525.16	1689	180030	86.35
FMNL	EQ	23-Feb-2022	8.30	8.25	9.10	8.25	9.10	9.05	8.96	190729	17.09	425	110012	57.68
FOCE	SM	23-Feb-2022	209.00	208.00	208.00	208.00	208.00	208.00	208.00	600	1.25	1	600	100.00
FOCUS	EQ	23-Feb-2022	115.25	109.50	109.50	109.50	109.50	109.50	109.50	3185	3.49	28	3185	100.00
FOODSIN	EQ	23-Feb-2022	84.35	86.30	90.85	85.00	88.70	88.45	87.95	47893	42.12	631	29264	61.10
FORCEMOT	EQ	23-Feb-2022	1025.60	1030.10	1090.00	1030.10	1068.30	1062.50	1054.06	20394	214.96	2999	9091	44.58
FORTIS	EQ	23-Feb-2022	249.35	249.35	252.00	243.30	243.95	245.40	248.18	1112022	2759.81	13247	450847	40.54
FOSECOIND	EQ	23-Feb-2022	1328.05	1334.70	1347.35	1318.05	1333.00	1331.30	1332.56	469	6.25	63	358	76.33
FRETAIL	EQ	23-Feb-2022	44.55	44.60	48.00	44.60	47.80	47.10	46.12	4062978	1873.76	14231	798626	19.66
FSC	EQ	23-Feb-2022	62.80	64.20	66.95	60.40	66.00	64.35	64.35	99305	63.90	1791	46793	47.12
FSL	EQ	23-Feb-2022	121.60	123.40	129.30	121.90	127.20	127.30	126.05	6357496	8013.56	42200	1839803	28.94
GABRIEL	EQ	23-Feb-2022	112.70	111.05	114.00	109.85	113.20	113.05	112.24	1256037	1409.71	13326	927162	73.82
GAEL	EQ	23-Feb-2022	174.40	177.00	194.00	176.35	188.55	188.45	186.86	1559752	2914.59	25560	185207	11.87
GAIL	EQ	23-Feb-2022	134.55	135.05	139.90	135.00	138.45	138.25	138.45	11299804	15644.19	60813	4421373	39.13
GAL	BE	23-Feb-2022	4.00	3.85	4.20	3.80	4.20	4.20	4.06	427617	17.37	854	-	-
GALAXYSURF	EQ	23-Feb-2022	2845.30	2845.30	2849.70	2794.00	2802.00	2810.20	2823.13	10359	292.45	3036	4571	44.13
GALLANTT	EQ	23-Feb-2022	60.45	61.30	63.90	60.30	60.35	61.05	62.34	74837	46.66	954	23339	31.19
GALLISPAT	EQ	23-Feb-2022	46.80	47.95	56.00	47.00	53.00	54.05	52.95	238666	126.37	2231	144840	60.69
GANDHITUBE	EQ	23-Feb-2022	331.70	333.90	343.45	331.75	331.75	333.60	337.62	1552	5.24	217	970	62.50
GANECOS	EQ	23-Feb-2022	644.00	644.40	657.00	639.30	645.15	649.15	650.38	51366	334.07	5430	19370	37.71
GANESHBE	EQ	23-Feb-2022	90.20	92.20	94.00	89.85	92.35	92.25	92.48	83387	77.12	887	53586	64.26
GANESHHOUC	EQ	23-Feb-2022	187.95	193.70	193.70	184.00	186.75	186.95	188.44	31078	58.56	798	17206	55.36
GANGAFORGE	EQ	23-Feb-2022	15.85	16.00	16.85	15.70	15.95	16.10	16.21	814187	131.97	2781	321230	39.45
GANGESSECU	EQ	23-Feb-2022	99.30	100.50	119.15	100.50	119.15	119.15	114.47	363788	416.42	5716	147291	40.49
GARFIBRES	EQ	23-Feb-2022	2850.10	2864.40	2875.35	2805.50	2850.00	2856.40	2848.78	18772	534.77	8366	13796	73.49
GATI	EQ	23-Feb-2022	150.40	152.85	158.65	152.55	157.00	156.60	155.91	591693	922.48	9728	149934	25.34
GAYAHWS	BE	23-Feb-2022	0.70	0.70	0.75	0.65	0.70	0.75	0.73	567263	4.13	221	-	-
GAYAPROJ	EQ	23-Feb-2022	24.85	25.25	25.85	24.70	24.80	24.85	25.05	413544	103.58	1505	276780	66.93
GEECEE	EQ	23-Feb-2022	168.55	171.95	195.70	171.95	190.80	192.40	188.55	852343	1607.05	26325	151807	17.81
GEEKAYWIRE	EQ	23-Feb-2022	71.25	73.90	73.90	71.05	71.50	71.90	72.50	9493	6.88	187	7686	80.96
GENCON	EQ	23-Feb-2022	34.65	34.60	36.85	34.60	35.75	36.00	36.04	16954	6.11	221	9531	56.22
GENESYS	EQ	23-Feb-2022	462.30	482.00	485.40	460.05	485.40	485.40	476.50	203823	971.21	8130	108783	53.37
GENUSPAPER	EQ	23-Feb-2022	13.20	13.15	13.90	13.15	13.80	13.60	13.64	168377	22.96	843	101928	60.54
GENUSPOWER	EQ	23-Feb-2022	66.55	68.50	69.00	64.65	65.75	65.60	66.59	760201	506.21	7733	341898	44.97
GEOJITFSL	EQ	23-Feb-2022	66.85	67.00	69.90	67.00	68.20	68.30	68.98	416177	287.08	5180	247355	59.44
GEPIL	EQ	23-Feb-2022	151.35	150.35	164.15	150.35	159.50	158.80	158.46	172301	273.03	4121	73118	42.44
GESHIP	EQ	23-Feb-2022	315.00	317.00	317.70	314.05	315.55	314.95	315.05	365754	1152.32	5486	320612	87.66
GET&D	EQ	23-Feb-2022	90.00	91.35	95.80	90.65	92.00	91.45	93.28	196353	183.15	3842	86845	44.23
GFLLIMITED	EQ	23-Feb-2022	65.00	65.75	66.50	65.35	65.45	65.70	65.80	27446	18.06	552	15335	55.87
GHCL	EQ	23-Feb-2022	390.20	396.00	434.70	394.30	422.25	423.15	415.37	279803	1162.23	10840	111305	39.78
GICHSGFIN	EQ	23-Feb-2022	135.15	136.75	140.55	135.00	135.70	135.70	137.68	85483	117.69	1806	41393	48.42
GICL	SM	23-Feb-2022	21.45	22.50	22.50	22.50	22.50	22.50	22.50	7500	1.69	1	7500	100.00
GICRE	EQ	23-Feb-2022	122.30	123.05	125.00	121.55	122.00	122.05	122.82	246858	303.18	6401	131562	53.29
GILLANDERS	EQ	23-Feb-2022	65.00	67.05	67.30	63.70	66.80	66.85	66.35	17680	11.73	820	5282	29.88
GILLETTE	EQ	23-Feb-2022	4961.45	4971.00	5008.95	4950.00	4986.00	4997.65	4976.26	4872	242.44	1355	3028	62.15
GINNIFILA	EQ	23-Feb-2022	44.20	44.20	47.00	44.20	46.20	46.50	46.09	164625	75.87	1821	83938	50.99
GIPCL	EQ	23-Feb-2022	74.20	74.30	75.95	73.90	74.50	74.55	75.05	228988	171.87	3065	125809	54.94
GIRIRAJ	SM	23-Feb-2022	99.00	99.00	99.00	98.00	98.00	98.00	98.06	20400	20.00	2	20400	100.00
GKWLIMITED	EQ	23-Feb-2022	565.15	588.00	588.00	570.10	570.10	571.10	579.62	346	2.01	54	140	40.46
GLAND	EQ	23-Feb-2022	3246.10	3280.00	3400.00	3270.40	3350.00	3356.10	3338.18	190246	6350.75	20795	94807	49.83
GLAXO	EQ	23-Feb-2022	1525.50	1528.00	1570.15	1528.00	1570.00	1567.35	1555.06	30355	472.04	3335	12263	40.40
GLENMARK	EQ	23-Feb-2022	441.55	444.20	455.95	443.25	453.25	452.50	450.55	802540	3615.87	15389	174190	21.70
GLFL	BE	23-Feb-2022	2.85	2.75	2.75	2.75	2.75	2.75	2.75	7	0.00	1	-	-
GLOBAL	EQ	23-Feb-2022	73.80	71.65	77.40	71.65	72.10	72.55	73.82	13373	9.87	182	8172	61.11
GLOBALVECT	BE	23-Feb-2022	49.40	49.40	50.00	48.05	49.15	49.15	48.91	4944	2.42	76	-	-
GLOBE	EQ	23-Feb-2022	10.50	10.40	11.35	10.40	10.75	10.70	10.83	554304	60.02	1565	181481	32.74
GLOBUSSPR	EQ	23-Feb-2022	1188.20	1207.35	1314.00	1206.00	1283.00	1277.75	1275.34	387471	4941.58	26036	121442	31.34
GLS	EQ	23-Feb-2022	480.15	492.00	492.00	479.45	481.85	481.00	482.83	46019	222.19	4053	29575	64.27
GMBREW	EQ	23-Feb-2022	613.00	609.30	626.45	605.85	610.00	609.95	617.37	23767	146.73	1853	11170	47.00
GMDCLTD	EQ	23-Feb-2022	129.15	131.80	142.00	131.45	139.20	140.20	138.23	8964661	12392.18	56159	1536143	17.14
GMMPFAUDLR	EQ	23-Feb-2022	4390.60	4420.00	4450.95	4350.45	4389.00	4390.90	4402.86	18577	817.92	4869	10501	56.53
GMRINFRA	EQ	23-Feb-2022	38.10	38.35	39.45	38.25	38.60	38.65	38.98	9393129	3661.69	41952	2790672	29.71
GNA	EQ	23-Feb-2022	489.65	492.00	498.75	487.10	491.00	489.05	493.00	27418	135.17	3285	12248	44.67
GNFC	EQ	23-Feb-2022	519.35	524.10	545.00	524.10	539.00	540.65	538.40	1995768	10745.21	32233	388558	19.47
GOACARBON	EQ	23-Feb-2022	367.45	381.00	381.95	370.35	373.95	373.10	376.41	22656	85.28	1547	9381	41.41
GOCLCORP	EQ	23-Feb-2022	263.60	270.60	289.00	266.50	281.80	276.60	276.75	19649	54.38	984	9076	46.19
GOCOLORS	EQ	23-Feb-2022	917.00	917.05	930.00	914.35	925.95	923.40	921.81	62062	572.09	7721	21694	34.96
GODFRYPHLP	EQ	23-Feb-2022	1004.25	1013.35	1029.00	1011.00	1012.30	1017.00	1020.43	10962	111.86	1682	3606	32.90
GODHA	BE	23-Feb-2022	142.90	147.00	148.85	138.00	148.85	148.65	145.31	88937	129.24	522	-	-
GODREJAGRO	EQ	23-Feb-2022	475.00	475.50	488.70	475.50	487.90	483.35	483.84	34647	167.64	2677	16289	47.01
GODREJCP	EQ	23-Feb-2022	780.90	785.00	806.00	780.55	805.00	803.45	796.03	882666	7026.32	29068	486701	55.14
GODREJIND	EQ	23-Feb-2022	505.00	507.70	514.90	500.00	502.50	501.20	505.90	58146	294.16	3781	26308	45.24
GODREJPROP	EQ	23-Feb-2022	1556.45	1570.00	1609.00	1567.00	1591.90	1596.85	1587.17	949354	15067.82	38117	193020	20.33
GOENKA	BZ	23-Feb-2022	2.85	2.75	2.95	2.75	2.95	2.95	2.86	442201	12.64	971	-	-
GOKEX	EQ	23-Feb-2022	346.20	349.90	363.35	349.90	353.20	353.10	358.12	266378	953.94	6858	97753	36.70
GOKUL	EQ	23-Feb-2022	31.35	31.05	34.70	31.05	33.40	32.80	33.29	135646	45.16	1890	46604	34.36
GOKULAGRO	BE	23-Feb-2022	63.75	63.10	66.90	63.10	66.90	66.90	65.77	36796	24.20	238	-	-
GOLDBEES	EQ	23-Feb-2022	43.38	43.72	43.72	42.88	43.04	43.09	43.21	3618230	1563.41	12934	2514028	69.48
GOLDENTOBC	EQ	23-Feb-2022	105.25	106.10	109.00	104.50	106.00	105.95	107.04	6315	6.76	222	4646	73.57
GOLDIAM	EQ	23-Feb-2022	758.30	762.00	795.00	761.00	774.00	774.55	780.00	48171	375.73	4776	15854	32.91
GOLDSHARE	EQ	23-Feb-2022	43.25	43.20	43.20	42.95	42.95	43.00	43.11	82125	35.40	303	66201	80.61
GOLDSTAR	SM	23-Feb-2022	24.70	25.45	25.45	23.60	25.25	25.25	24.75	36000	8.91	5	12000	33.33
GOLDTECH	BE	23-Feb-2022	70.00	70.00	70.00	66.50	66.50	66.50	67.56	53505	36.15	442	-	-
GOODLUCK	BE	23-Feb-2022	316.30	312.40	319.90	310.00	319.90	318.95	316.79	29330	92.92	215	-	-
GOODYEAR	EQ	23-Feb-2022	886.10	880.00	910.00	880.00	885.00	894.85	901.06	12274	110.60	3321	8123	66.18
GPIL	EQ	23-Feb-2022	303.85	307.00	318.50	306.95	312.55	312.60	313.04	220945	691.64	4341	131527	59.53
GPPL	EQ	23-Feb-2022	85.90	87.30	87.55	85.00	85.25	85.20	85.98	2387956	2053.10	8615	2176942	91.16
GPTINFRA	EQ	23-Feb-2022	72.20	72.00	78.60	72.00	76.00	77.10	75.81	55189	41.84	1340	27019	48.96
GRANULES	EQ	23-Feb-2022	288.90	291.10	294.25	284.00	284.85	285.65	288.51	709167	2046.05	10251	194028	27.36
GRAPHITE	EQ	23-Feb-2022	457.15	465.00	478.75	465.00	473.50	472.05	473.76	617717	2926.48	15856	147205	23.83
GRASIM	EQ	23-Feb-2022	1684.15	1690.10	1704.00	1663.15	1665.50	1669.80	1679.84	673096	11306.97	42577	315908	46.93
GRAUWEIL	EQ	23-Feb-2022	53.55	53.40	55.00	53.40	54.20	54.10	54.32	69826	37.93	723	40898	58.57
GRAVITA	EQ	23-Feb-2022	345.70	353.85	375.00	351.10	373.40	365.65	361.76	186779	675.70	5418	102565	54.91
GREAVESCOT	EQ	23-Feb-2022	172.25	175.80	178.60	173.00	173.80	174.40	175.82	1789265	3145.81	19842	425667	23.79
GREENLAM	EQ	23-Feb-2022	313.95	317.00	330.00	316.40	330.00	322.30	320.50	16554	53.06	1287	7734	46.72
GREENPANEL	EQ	23-Feb-2022	462.00	462.00	487.90	461.45	473.80	471.85	477.75	275687	1317.10	13142	119413	43.31
GREENPLY	EQ	23-Feb-2022	180.70	185.00	185.85	179.00	180.00	180.50	182.35	213192	388.75	4431	99344	46.60
GREENPOWER	BE	23-Feb-2022	12.10	11.50	12.50	11.50	11.50	11.50	11.66	8687812	1013.18	19403	-	-
GRINDWELL	EQ	23-Feb-2022	1614.65	1645.00	1688.00	1601.00	1611.00	1610.80	1646.16	158474	2608.73	30280	86641	54.67
GRINFRA	EQ	23-Feb-2022	1383.15	1398.00	1442.00	1383.50	1385.15	1396.70	1405.63	48863	686.83	4322	31635	64.74
GROBTEA	EQ	23-Feb-2022	890.65	932.00	1065.00	925.45	996.15	989.10	1017.36	7972	81.10	1178	1590	19.94
GRPLTD	EQ	23-Feb-2022	1405.50	1419.95	1539.00	1419.95	1435.00	1451.15	1478.77	16225	239.93	3422	3218	19.83
GRSE	EQ	23-Feb-2022	210.80	210.00	223.35	210.00	219.30	219.70	219.26	166900	365.95	4612	75475	45.22
GRWRHITECH	EQ	23-Feb-2022	613.45	615.15	695.95	615.15	678.90	680.35	644.98	95788	617.81	7358	68299	71.30
GSCLCEMENT	EQ	23-Feb-2022	41.20	41.00	42.65	40.80	40.85	41.10	41.49	56856	23.59	637	35880	63.11
GSFC	EQ	23-Feb-2022	120.30	121.90	124.30	121.60	123.35	123.05	122.97	1193848	1468.02	10072	519017	43.47
GSPL	EQ	23-Feb-2022	278.65	282.30	296.75	281.65	290.30	290.65	292.43	3042949	8898.38	48669	585935	19.26
GSS	BE	23-Feb-2022	95.60	96.00	100.35	93.60	100.25	100.30	99.30	16252	16.14	157	-	-
GTL	EQ	23-Feb-2022	14.65	14.70	16.10	14.70	16.10	16.10	15.77	585437	92.34	1294	390514	66.70
GTLINFRA	EQ	23-Feb-2022	1.70	1.65	1.70	1.65	1.65	1.65	1.65	103677229	1712.77	40581	51846726	50.01
GTPL	EQ	23-Feb-2022	199.95	202.05	206.00	198.50	199.00	200.20	202.11	41219	83.31	1838	19700	47.79
GUFICBIO	EQ	23-Feb-2022	201.90	203.55	211.00	203.05	210.80	209.75	208.24	92453	192.52	4650	34136	36.92
GUJALKALI	EQ	23-Feb-2022	649.40	661.70	676.35	658.65	667.00	668.50	667.42	211912	1414.34	9702	55283	26.09
GUJAPOLLO	EQ	23-Feb-2022	215.70	218.00	224.95	214.00	217.00	214.90	216.91	1771	3.84	87	871	49.18
GUJGASLTD	EQ	23-Feb-2022	643.50	643.00	654.25	618.00	621.90	620.85	636.06	997926	6347.40	24062	398870	39.97
GUJRAFFIA	BE	23-Feb-2022	36.10	34.30	37.90	34.30	37.30	37.20	36.50	2070	0.76	22	-	-
GULFOILLUB	EQ	23-Feb-2022	461.90	464.95	467.90	455.10	457.00	457.70	461.39	37746	174.16	2474	20460	54.20
GULFPETRO	EQ	23-Feb-2022	51.35	54.35	54.60	49.65	51.40	50.55	52.57	222457	116.96	3059	100656	45.25
GULPOLY	EQ	23-Feb-2022	289.45	295.50	318.35	295.50	318.35	318.35	312.43	45433	141.95	1261	30815	67.83
HAL	EQ	23-Feb-2022	1281.65	1281.00	1324.00	1281.00	1308.00	1310.15	1310.00	584031	7650.81	19853	278207	47.64
HAPPSTMNDS	EQ	23-Feb-2022	982.35	995.00	1030.00	990.00	998.00	994.20	1008.21	258977	2611.02	24412	141516	54.64
HARRMALAYA	EQ	23-Feb-2022	142.65	143.00	149.05	142.25	145.55	145.05	145.35	25127	36.52	984	9572	38.09
HATHWAY	EQ	23-Feb-2022	18.15	18.40	18.80	18.20	18.75	18.70	18.56	3695923	685.95	7992	2023540	54.75
HATSUN	EQ	23-Feb-2022	1117.95	1107.00	1123.80	1079.80	1102.00	1095.30	1105.16	33134	366.19	3562	9021	27.23
HAVELLS	EQ	23-Feb-2022	1203.45	1207.00	1217.45	1198.35	1202.00	1201.25	1208.20	627290	7578.94	26642	304787	48.59
HAVISHA	BE	23-Feb-2022	2.65	2.55	2.75	2.55	2.70	2.65	2.64	175849	4.65	342	-	-
HBANKETF	EQ	23-Feb-2022	373.22	375.00	376.98	372.58	374.08	374.06	374.20	1535	5.74	59	1016	66.19
HBLPOWER	EQ	23-Feb-2022	61.05	62.75	65.90	62.30	65.40	65.25	64.76	1546679	1001.69	11354	401559	25.96
HBSL	EQ	23-Feb-2022	47.45	47.45	51.85	47.45	51.85	51.45	49.73	11008	5.47	419	4568	41.50
HCC	EQ	23-Feb-2022	16.35	16.50	16.85	15.85	15.95	15.95	16.36	13591547	2223.23	16993	4113271	30.26
HCG	EQ	23-Feb-2022	234.40	234.40	239.40	233.95	235.50	236.35	236.31	44277	104.63	3063	20180	45.58
HCL-INSYS	EQ	23-Feb-2022	18.05	18.00	18.95	18.00	18.95	18.95	18.80	349382	65.67	1549	273198	78.19
HCLTECH	EQ	23-Feb-2022	1149.55	1156.00	1159.00	1148.05	1151.00	1153.00	1153.42	1937649	22349.26	59302	1156511	59.69
HDFC	EQ	23-Feb-2022	2453.95	2471.80	2479.45	2428.30	2440.00	2437.05	2458.15	3044306	74833.49	198247	2210594	72.61
HDFC	W3	23-Feb-2022	635.00	640.05	645.95	617.00	624.00	620.30	631.93	96600	610.44	158	72000	74.53
HDFCAMC	EQ	23-Feb-2022	2181.70	2199.85	2206.00	2171.65	2183.00	2182.95	2193.84	196013	4300.21	15258	117761	60.08
HDFCBANK	EQ	23-Feb-2022	1510.70	1525.10	1525.70	1495.65	1500.00	1500.90	1511.14	4514781	68224.88	182373	2897494	64.18
HDFCLIFE	EQ	23-Feb-2022	572.75	572.75	578.00	565.50	570.95	569.05	571.80	1929381	11032.17	59311	1162474	60.25
HDFCMFGETF	EQ	23-Feb-2022	44.39	44.39	44.48	44.11	44.11	44.13	44.28	177570	78.62	623	94916	53.45
HDFCNIFETF	EQ	23-Feb-2022	183.49	185.00	185.00	182.80	183.09	183.32	184.04	38249	70.39	334	32358	84.60
HDFCSENETF	EQ	23-Feb-2022	617.37	623.99	623.99	615.05	615.25	617.51	620.92	1152	7.15	143	865	75.09
HDIL	BZ	23-Feb-2022	4.50	4.50	4.70	4.35	4.45	4.45	4.47	382659	17.12	494	-	-
HEALTHY	EQ	23-Feb-2022	8.07	8.07	8.65	8.07	8.17	8.15	8.16	19044	1.55	696	15321	80.45
HECPROJECT	EQ	23-Feb-2022	34.35	36.30	36.40	33.95	34.00	34.00	34.78	3605	1.25	61	3213	89.13
HEG	EQ	23-Feb-2022	1226.05	1245.80	1266.00	1202.00	1207.95	1208.20	1233.16	300602	3706.91	22811	115751	38.51
HEIDELBERG	EQ	23-Feb-2022	197.65	197.85	201.30	196.40	197.00	197.15	198.69	75336	149.68	2927	43121	57.24
HEMIPROP	EQ	23-Feb-2022	111.00	111.80	114.40	106.00	111.40	111.35	112.27	819532	920.07	10239	354798	43.29
HERANBA	EQ	23-Feb-2022	601.05	604.20	612.50	599.15	603.05	603.20	604.23	74995	453.15	4266	47523	63.37
HERCULES	EQ	23-Feb-2022	142.45	142.75	148.00	142.25	143.50	143.35	144.48	36878	53.28	1112	16238	44.03
HERITGFOOD	EQ	23-Feb-2022	323.40	323.40	325.50	310.10	312.00	312.25	316.09	110543	349.41	5714	44967	40.68
HEROMOTOCO	EQ	23-Feb-2022	2731.00	2745.00	2762.45	2665.00	2670.00	2670.65	2704.98	631227	17074.56	49076	179536	28.44
HESTERBIO	EQ	23-Feb-2022	2373.20	2385.05	2438.65	2350.00	2350.20	2370.75	2383.34	5318	126.75	832	2065	38.83
HEXATRADEX	EQ	23-Feb-2022	122.55	116.45	128.65	116.45	127.55	126.75	122.56	5834	7.15	183	3577	61.31
HFCL	EQ	23-Feb-2022	70.15	71.30	74.20	71.30	72.00	72.15	72.94	10736975	7831.88	32936	2479495	23.09
HGINFRA	EQ	23-Feb-2022	587.65	597.90	605.05	590.00	594.40	594.65	598.59	63607	380.75	3621	32479	51.06
HGS	EQ	23-Feb-2022	1310.10	1326.00	1339.00	1299.15	1303.00	1306.95	1321.93	39629	523.87	3927	16568	41.81
HIKAL	EQ	23-Feb-2022	364.00	370.00	382.90	370.00	375.00	375.95	377.75	121693	459.69	4826	59219	48.66
HIL	EQ	23-Feb-2022	3890.65	3905.15	3980.00	3905.15	3920.00	3935.55	3933.12	5336	209.87	1617	2236	41.90
HILTON	EQ	23-Feb-2022	25.55	25.55	26.80	25.10	26.50	26.65	26.41	27629	7.30	187	18695	67.66
HIMATSEIDE	EQ	23-Feb-2022	164.60	166.05	172.10	165.00	165.70	165.70	167.83	299480	502.61	6405	143356	47.87
HINDALCO	EQ	23-Feb-2022	516.20	519.80	523.25	515.65	518.90	518.70	519.78	8928934	46410.83	109322	4159107	46.58
HINDCOMPOS	EQ	23-Feb-2022	270.15	279.90	289.40	271.05	280.00	280.15	280.97	11323	31.81	628	4497	39.72
HINDCON	EQ	23-Feb-2022	61.15	63.90	65.00	62.30	63.15	63.25	63.79	19618	12.51	265	12036	61.35
HINDCOPPER	EQ	23-Feb-2022	115.05	118.05	119.70	115.55	116.20	116.00	117.55	6392957	7515.15	27858	1124948	17.60
HINDMOTORS	EQ	23-Feb-2022	10.40	10.35	10.90	10.30	10.85	10.90	10.86	174000	18.90	859	124026	71.28
HINDNATGLS	EQ	23-Feb-2022	16.45	16.95	17.25	15.65	15.70	15.80	16.17	210499	34.03	888	148043	70.33
HINDOILEXP	EQ	23-Feb-2022	187.30	191.25	193.60	185.40	186.95	186.75	189.28	338799	641.27	5028	122043	36.02
HINDPETRO	EQ	23-Feb-2022	291.00	291.00	294.95	288.00	290.50	289.60	290.58	2110155	6131.72	30217	731261	34.65
HINDUNILVR	EQ	23-Feb-2022	2269.95	2270.00	2273.95	2252.25	2256.40	2260.40	2262.68	1324411	29967.20	80649	1033395	78.03
HINDZINC	EQ	23-Feb-2022	309.20	312.55	334.75	312.00	313.30	312.95	314.78	382356	1203.56	8783	99695	26.07
HIRECT	BE	23-Feb-2022	185.50	182.00	194.75	181.00	190.50	191.85	191.96	4098	7.87	107	-	-
HISARMETAL	EQ	23-Feb-2022	106.00	107.50	111.00	103.40	104.95	104.85	107.25	7536	8.08	453	4038	53.58
HITECH	EQ	23-Feb-2022	532.80	532.00	572.00	528.65	532.10	533.35	542.10	14570	78.98	2181	2871	19.70
HITECHCORP	EQ	23-Feb-2022	241.50	256.95	259.00	233.95	234.35	236.55	241.19	8575	20.68	428	3520	41.05
HITECHGEAR	EQ	23-Feb-2022	217.20	227.70	229.00	222.00	225.00	226.15	225.59	6646	14.99	183	4441	66.82
HLEGLAS	EQ	23-Feb-2022	5176.45	5255.00	5425.00	5250.00	5385.00	5366.60	5374.47	9853	529.55	3079	3944	40.03
HLVLTD	EQ	23-Feb-2022	9.40	9.65	9.80	9.25	9.35	9.35	9.46	172983	16.37	623	113938	65.87
HMT	BZ	23-Feb-2022	27.65	27.65	28.40	27.50	28.25	28.20	28.03	2233	0.63	32	-	-
HMVL	EQ	23-Feb-2022	65.35	65.50	68.35	64.20	66.65	66.90	67.13	90667	60.86	1396	31620	34.87
HNDFDS	EQ	23-Feb-2022	1971.05	2000.60	2015.00	1972.30	1998.00	1999.50	1997.50	4866	97.20	659	3217	66.11
HNGSNGBEES	EQ	23-Feb-2022	303.98	308.48	308.79	300.94	308.50	307.10	306.31	1952	5.98	95	1757	90.01
HOMEFIRST	EQ	23-Feb-2022	702.45	704.95	714.00	704.95	706.10	708.50	709.61	40328	286.17	4810	27000	66.95
HONAUT	EQ	23-Feb-2022	40692.55	40980.00	41107.20	40454.55	40645.00	40737.10	40927.33	3119	1276.52	1964	2012	64.51
HONDAPOWER	EQ	23-Feb-2022	1227.90	1234.05	1271.50	1226.00	1241.75	1242.45	1248.97	3972	49.61	583	1889	47.56
HOTELRUGBY	BE	23-Feb-2022	4.25	4.25	4.30	4.25	4.25	4.25	4.28	1715	0.07	4	-	-
HOVS	EQ	23-Feb-2022	47.35	51.30	51.45	47.20	48.35	48.50	48.93	9945	4.87	237	6839	68.77
HPAL	EQ	23-Feb-2022	357.45	362.00	384.65	360.00	364.00	366.40	373.06	190262	709.79	17584	37102	19.50
HPIL	SM	23-Feb-2022	61.00	64.05	64.05	64.05	64.05	64.05	64.05	6000	3.84	2	6000	100.00
HPL	EQ	23-Feb-2022	63.40	64.00	66.00	64.00	65.20	65.25	65.29	58129	37.95	1029	31980	55.02
HSCL	EQ	23-Feb-2022	53.35	54.00	55.65	53.95	54.90	54.85	54.93	5045828	2771.87	16021	1210928	24.00
HSIL	EQ	23-Feb-2022	285.40	289.60	296.85	280.15	281.40	286.05	287.86	132944	382.70	3689	60146	45.24
HTMEDIA	EQ	23-Feb-2022	31.70	32.20	32.90	30.60	31.05	31.05	31.84	1039016	330.77	3954	546676	52.61
HUBTOWN	BE	23-Feb-2022	55.95	54.50	57.90	54.50	56.35	56.95	56.93	100458	57.19	260	-	-
HUDCO	EQ	23-Feb-2022	33.55	34.00	34.30	33.60	33.80	33.80	33.97	1360991	462.29	5075	704247	51.75
HUDCO	N2	23-Feb-2022	1170.00	1165.00	1186.90	1162.00	1168.98	1168.98	1166.81	2868	33.46	15	2860	99.72
HUDCO	N4	23-Feb-2022	1035.00	1032.00	1032.00	1030.00	1030.00	1030.00	1031.84	500	5.16	2	500	100.00
HUDCO	N6	23-Feb-2022	1315.00	1544.90	1544.90	1080.00	1080.00	1080.00	1126.50	10	0.11	4	9	90.00
HUDCO	N8	23-Feb-2022	1215.00	1215.00	1216.00	1213.03	1213.03	1213.03	1213.64	252	3.06	5	252	100.00
HUDCO	N9	23-Feb-2022	1240.00	1230.05	1245.60	1230.00	1230.10	1230.21	1234.62	456	5.63	13	351	76.97
HUDCO	ND	23-Feb-2022	1255.00	1253.50	1270.00	1253.50	1265.00	1265.44	1260.70	568	7.16	12	504	88.73
HUDCO	NE	23-Feb-2022	1401.01	1390.00	1429.88	1390.00	1429.88	1407.84	1399.79	1491	20.87	33	1245	83.50
HUHTAMAKI	EQ	23-Feb-2022	174.85	175.00	179.25	173.00	175.00	174.40	176.29	96900	170.82	2824	55473	57.25
IBMFNIFTY	EQ	23-Feb-2022	183.58	189.70	189.70	177.16	179.06	180.28	181.55	933	1.69	161	666	71.38
IBREALEST	EQ	23-Feb-2022	113.65	116.20	118.75	113.20	114.90	114.80	115.90	18932673	21943.02	76701	2950003	15.58
IBUCCREDIT	NB	23-Feb-2022	903.05	900.00	915.60	900.00	915.60	915.60	907.80	20	0.18	3	20	100.00
IBULHSGFIN	EQ	23-Feb-2022	167.80	170.95	172.75	161.05	162.60	162.75	166.07	16990839	28215.90	99414	3473817	20.45
IBULHSGFIN	N8	23-Feb-2022	970.00	970.00	970.00	960.00	960.00	960.00	965.00	20	0.19	3	20	100.00
IBULHSGFIN	NA	23-Feb-2022	915.28	920.00	925.00	919.00	924.95	924.04	921.35	1635	15.06	32	1565	95.72
IBULHSGFIN	NQ	23-Feb-2022	960.00	955.00	955.00	955.00	955.00	955.00	955.00	5	0.05	1	5	100.00
ICDSLTD	BE	23-Feb-2022	43.65	41.55	45.25	41.55	41.70	41.70	42.74	1094	0.47	27	-	-
ICEMAKE	EQ	23-Feb-2022	71.85	74.65	74.80	71.60	73.00	73.30	73.48	25231	18.54	209	20670	81.92
ICICI500	EQ	23-Feb-2022	23.95	23.98	24.38	23.95	24.03	24.10	24.13	36467	8.80	302	29083	79.75
ICICIALPLV	EQ	23-Feb-2022	167.09	168.95	168.95	167.00	167.25	167.51	167.68	11198	18.78	218	5222	46.63
ICICIAUTO	EQ	23-Feb-2022	113.71	115.49	115.49	112.57	113.39	113.42	113.60	4158	4.72	96	3425	82.37
ICICIB22	EQ	23-Feb-2022	46.60	46.60	47.05	46.30	46.45	46.50	46.84	150270	70.38	1066	101130	67.30
ICICIBANK	EQ	23-Feb-2022	751.30	754.60	756.40	742.70	744.50	744.60	748.37	11624282	86993.03	225116	6083374	52.33
ICICIBANKN	EQ	23-Feb-2022	372.16	375.80	376.19	372.50	372.97	372.85	375.03	3953	14.82	185	1386	35.06
ICICIBANKP	EQ	23-Feb-2022	187.11	188.00	188.80	186.90	187.50	187.27	188.08	3107	5.84	81	1810	58.26
ICICICONSU	EQ	23-Feb-2022	68.89	82.20	82.20	67.34	69.11	69.10	69.28	1185	0.82	68	332	28.02
ICICIFMCG	EQ	23-Feb-2022	362.78	365.00	367.00	362.51	363.80	363.86	363.97	653	2.38	61	391	59.88
ICICIGI	EQ	23-Feb-2022	1275.75	1277.50	1288.00	1266.15	1277.35	1279.90	1276.67	549493	7015.22	29651	398406	72.50
ICICIGOLD	EQ	23-Feb-2022	44.52	44.52	44.59	44.07	44.20	44.21	44.25	347893	153.94	7623	254731	73.22
ICICILIQ	EQ	23-Feb-2022	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	67848	678.48	43	51212	75.48
ICICILOVOL	EQ	23-Feb-2022	135.37	136.38	136.38	133.45	134.95	135.41	135.42	346783	469.63	792	338753	97.68
ICICIM150	EQ	23-Feb-2022	108.18	109.39	109.90	108.67	109.32	109.36	109.17	96986	105.88	359	94375	97.31
ICICIMCAP	EQ	23-Feb-2022	98.15	101.47	101.47	98.20	99.36	99.56	99.70	2894	2.89	205	1984	68.56
ICICINF100	EQ	23-Feb-2022	187.25	189.55	189.55	186.03	187.61	187.84	188.30	6037	11.37	283	3327	55.11
ICICINIFTY	EQ	23-Feb-2022	183.97	185.40	185.46	182.05	183.98	183.85	184.85	537578	993.71	3547	454647	84.57
ICICINV20	EQ	23-Feb-2022	93.91	94.93	94.93	85.70	93.75	93.80	94.15	11626	10.95	1003	9270	79.74
ICICINXT50	EQ	23-Feb-2022	41.05	41.49	41.66	40.81	41.35	41.41	41.53	364468	151.35	628	348205	95.54
ICICIPHARM	EQ	23-Feb-2022	81.44	82.50	82.50	81.20	81.49	81.49	81.62	3112	2.54	87	2863	92.00
ICICIPRULI	EQ	23-Feb-2022	505.10	506.50	508.90	497.15	499.50	500.75	503.41	2250197	11327.76	61535	1171762	52.07
ICICISENSX	EQ	23-Feb-2022	625.81	625.00	628.50	620.51	623.80	625.18	626.51	1127	7.06	79	313	27.77
ICICISILVE	EQ	23-Feb-2022	66.61	66.61	68.00	66.15	66.34	66.34	66.43	415958	276.33	762	374012	89.92
ICICITECH	EQ	23-Feb-2022	348.25	349.99	351.00	346.00	348.60	348.66	348.61	451398	1573.61	514	433379	96.01
ICIL	EQ	23-Feb-2022	181.20	182.50	193.85	182.50	186.50	185.50	186.17	223423	415.95	5244	74984	33.56
ICRA	EQ	23-Feb-2022	3700.40	3700.00	3749.85	3667.00	3700.00	3720.85	3725.11	1837	68.43	348	1139	62.00
IDBI	EQ	23-Feb-2022	44.15	44.85	45.80	44.55	45.15	45.10	45.24	5197404	2351.05	13966	1217239	23.42
IDBIGOLD	EQ	23-Feb-2022	4611.35	4566.75	4603.95	4561.00	4565.00	4574.80	4577.99	163	7.46	32	143	87.73
IDEA	EQ	23-Feb-2022	10.90	11.05	11.10	10.65	10.65	10.70	10.86	183591222	19941.37	117623	49760346	27.10
IDFC	EQ	23-Feb-2022	57.55	57.95	58.95	56.50	56.90	57.15	57.92	6525096	3779.53	12565	2218018	33.99
IDFCFIRSTB	EQ	23-Feb-2022	43.30	43.75	44.10	43.05	43.20	43.30	43.67	14895156	6505.44	25961	4268993	28.66
IDFCFIRSTB	NB	23-Feb-2022	5381.00	5381.01	5390.00	5381.01	5390.00	5390.00	5385.51	8	0.43	2	8	100.00
IDFCFIRSTB	NC	23-Feb-2022	11425.00	10400.00	11433.00	10400.00	11433.00	11433.00	11361.97	73	8.29	8	73	100.00
IDFNIFTYET	EQ	23-Feb-2022	177.80	181.00	181.40	180.00	181.26	181.26	181.11	54	0.10	9	52	96.30
IEX	EQ	23-Feb-2022	205.25	208.00	211.00	206.55	209.40	208.80	209.11	7501776	15687.21	70747	2410615	32.13
IFBAGRO	EQ	23-Feb-2022	568.35	577.00	595.90	566.05	568.00	567.65	580.94	17992	104.52	1761	7883	43.81
IFBIND	EQ	23-Feb-2022	900.50	901.10	939.00	899.00	920.70	915.15	918.14	6502	59.70	1432	3141	48.31
IFCI	EQ	23-Feb-2022	12.15	12.15	12.75	12.10	12.60	12.50	12.52	4132121	517.45	5890	1766913	42.76
IFCI	NH	23-Feb-2022	1059.30	1056.00	1067.95	1054.25	1062.00	1062.00	1058.28	347	3.67	10	297	85.59
IFGLEXPOR	EQ	23-Feb-2022	264.25	268.20	277.45	261.30	263.00	263.20	268.42	25960	69.68	1240	10471	40.34
IGARASHI	EQ	23-Feb-2022	358.35	360.10	384.00	359.25	375.70	377.30	368.25	54374	200.23	2988	21865	40.21
IGL	EQ	23-Feb-2022	360.40	361.60	367.30	360.25	360.35	361.10	363.92	2342357	8524.42	38754	1422089	60.71
IGPL	EQ	23-Feb-2022	674.05	684.30	699.90	678.30	685.75	686.05	692.34	27611	191.16	2923	10228	37.04
IIFCL	N2	23-Feb-2022	1080.00	1072.51	1076.00	1072.50	1074.00	1074.00	1073.96	550	5.91	5	450	81.82
IIFL	EQ	23-Feb-2022	300.00	300.10	308.60	297.00	302.25	300.00	303.01	494204	1497.48	9787	296781	60.05
IIFL	N4	23-Feb-2022	1006.87	1007.00	1010.00	1006.80	1006.80	1007.33	1008.24	808	8.15	24	808	100.00
IIFL	N5	23-Feb-2022	1001.23	1020.00	1020.00	1003.50	1005.00	1005.00	1006.98	145	1.46	4	120	82.76
IIFL	N7	23-Feb-2022	980.33	985.00	987.00	985.00	987.00	987.00	986.60	250	2.47	2	250	100.00
IIFL	N9	23-Feb-2022	1015.00	1048.00	1048.50	1039.00	1039.50	1039.50	1044.40	245	2.56	4	245	100.00
IIFL	NC	23-Feb-2022	1010.00	1009.00	1009.00	1007.00	1007.00	1007.00	1008.82	110	1.11	2	110	100.00
IIFL	NE	23-Feb-2022	1015.01	1015.00	1015.00	1012.00	1012.00	1012.00	1014.25	20	0.20	3	20	100.00
IIFL	NF	23-Feb-2022	966.02	967.00	968.00	962.00	963.01	963.68	966.18	750	7.25	23	667	88.93
IIFL	NG	23-Feb-2022	955.00	960.00	960.00	960.00	960.00	960.00	960.00	13	0.12	1	13	100.00
IIFL	NH	23-Feb-2022	981.05	982.21	982.21	982.21	982.21	982.21	982.21	10	0.10	1	10	100.00
IIFL	NI	23-Feb-2022	990.00	981.05	981.05	950.30	980.00	980.00	967.53	75	0.73	4	50	66.67
IIFL	NL	23-Feb-2022	931.00	931.00	939.50	931.00	939.00	939.00	936.72	1090	10.21	13	1090	100.00
IIFL	NM	23-Feb-2022	960.00	955.00	955.00	950.00	950.00	950.45	950.45	11	0.10	2	11	100.00
IIFLSEC	EQ	23-Feb-2022	83.05	83.05	87.00	83.05	85.35	85.15	85.41	226856	193.77	4137	115200	50.78
IIFLWAM	EQ	23-Feb-2022	1499.85	1503.00	1523.85	1486.70	1491.05	1499.50	1504.89	63599	957.10	10891	40041	62.96
IIHFL	N4	23-Feb-2022	965.00	965.00	966.00	965.00	965.00	965.00	965.22	23	0.22	6	23	100.00
IIHFL	N5	23-Feb-2022	984.76	990.00	990.00	984.00	988.00	985.10	986.78	984	9.71	16	984	100.00
IIHFL	N6	23-Feb-2022	931.00	970.00	970.00	970.00	970.00	970.00	970.00	1	0.01	1	1	100.00
IIHFL	N7	23-Feb-2022	951.10	951.50	951.50	951.50	951.50	951.50	951.50	10	0.10	1	10	100.00
IIHFL	N8	23-Feb-2022	953.00	953.00	953.00	953.00	953.00	953.00	953.00	45	0.43	3	45	100.00
IIHFL	N9	23-Feb-2022	911.10	933.60	934.60	933.60	934.60	934.60	934.51	116	1.08	6	116	100.00
IIHFL	NC	23-Feb-2022	910.00	905.50	905.50	904.99	904.99	904.99	905.44	450	4.07	7	450	100.00
IITL	EQ	23-Feb-2022	67.15	69.55	69.55	64.20	64.20	64.65	66.03	3023	2.00	58	790	26.13
IL&FSENGG	BZ	23-Feb-2022	13.45	12.80	14.10	12.80	13.00	13.20	13.61	165150	22.47	259	-	-
IL&FSTRANS	BZ	23-Feb-2022	4.80	5.00	5.00	4.60	4.95	4.80	4.85	29934	1.45	84	-	-
IMAGICAA	EQ	23-Feb-2022	12.85	12.85	14.10	12.85	13.75	14.00	13.91	407147	56.64	1010	243607	59.83
IMFA	EQ	23-Feb-2022	332.65	334.05	344.10	334.05	340.00	340.40	340.60	52083	177.39	2787	24925	47.86
IMPAL	EQ	23-Feb-2022	755.30	760.05	776.00	759.70	771.00	770.00	768.15	3367	25.86	306	2470	73.36
INCREDIBLE	BE	23-Feb-2022	23.40	22.50	24.00	22.50	23.85	23.70	23.13	9209	2.13	60	-	-
INDBANK	EQ	23-Feb-2022	22.50	23.80	24.40	22.80	23.05	23.30	23.72	117168	27.79	883	63597	54.28
INDHOTEL	EQ	23-Feb-2022	204.45	207.95	210.50	202.90	205.20	204.80	207.36	6741250	13978.83	30010	1874647	27.81
INDIACEM	EQ	23-Feb-2022	207.90	209.25	211.40	206.40	208.20	208.35	209.26	1983949	4151.57	13620	260016	13.11
INDIAGLYCO	EQ	23-Feb-2022	756.90	767.00	798.00	767.00	791.65	788.25	786.40	147070	1156.56	7505	51665	35.13
INDIAMART	EQ	23-Feb-2022	4790.65	4867.70	4978.00	4791.05	4840.00	4822.10	4858.33	154752	7518.36	21694	27987	18.09
INDIANB	EQ	23-Feb-2022	145.45	146.20	151.95	146.20	149.40	149.55	149.74	2357147	3529.67	15166	519631	22.04
INDIANCARD	BE	23-Feb-2022	266.00	268.85	279.30	266.10	279.30	278.55	276.30	3597	9.94	47	-	-
INDIANHUME	EQ	23-Feb-2022	200.25	199.05	204.20	198.50	202.00	201.70	201.77	45519	91.85	1680	24514	53.85
INDIGO	EQ	23-Feb-2022	2066.05	2085.00	2095.00	2030.45	2039.00	2039.40	2053.13	720061	14783.79	33835	135036	18.75
INDIGOPNTS	EQ	23-Feb-2022	1761.45	1794.00	1825.00	1770.80	1794.00	1796.15	1785.38	169449	3025.30	5165	143675	84.79
INDIGRID	IV	23-Feb-2022	147.25	148.30	148.99	146.20	146.95	146.57	147.20	153493	225.94	627	149131	97.16
INDIGRID	NB	23-Feb-2022	1022.01	1022.00	1035.00	1021.98	1035.00	1035.00	1024.88	450	4.61	4	450	100.00
INDIGRID	ND	23-Feb-2022	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	200	2.08	2	200	100.00
INDIGRID	NH	23-Feb-2022	1025.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	175	1.76	1	175	100.00
INDIGRID	NJ	23-Feb-2022	1100.00	1095.10	1104.99	1095.00	1104.99	1104.99	1095.23	1210	13.25	17	1200	99.17
INDLMETER	BE	23-Feb-2022	13.70	13.35	14.35	13.35	14.35	14.35	14.16	12313	1.74	75	-	-
INDNIPPON	EQ	23-Feb-2022	438.90	446.90	459.00	432.00	434.60	439.05	450.07	27029	121.65	1962	11163	41.30
INDOCO	EQ	23-Feb-2022	382.35	383.00	392.60	383.00	389.00	389.40	388.41	100761	391.36	4315	35927	35.66
INDORAMA	EQ	23-Feb-2022	67.75	68.50	72.70	68.50	68.70	69.00	70.19	245781	172.52	2536	95007	38.66
INDOSOLAR	BZ	23-Feb-2022	4.05	3.85	3.85	3.85	3.85	3.85	3.85	21455	0.83	51	-	-
INDOSTAR	EQ	23-Feb-2022	239.00	235.50	241.65	225.00	233.80	232.60	235.97	93114	219.72	4133	42050	45.16
INDOTECH	EQ	23-Feb-2022	217.85	218.15	228.70	217.85	220.00	222.10	225.09	12233	27.54	340	7450	60.90
INDOTHAI	BE	23-Feb-2022	331.45	347.80	348.00	344.50	348.00	348.00	347.91	4590	15.97	114	-	-
INDOWIND	BE	23-Feb-2022	16.00	15.20	16.80	15.20	16.80	16.70	16.06	729938	117.19	2085	-	-
INDRAMEDCO	EQ	23-Feb-2022	67.00	67.30	69.95	67.00	67.35	67.60	67.88	69116	46.92	1329	31139	45.05
INDSWFTLAB	EQ	23-Feb-2022	69.70	69.70	72.80	68.20	69.00	69.25	70.04	82295	57.64	1606	43912	53.36
INDSWFTLTD	BE	23-Feb-2022	12.00	11.45	12.60	11.40	11.55	11.50	11.67	32639	3.81	158	-	-
INDTERRAIN	EQ	23-Feb-2022	47.60	48.95	50.95	48.00	48.30	48.60	49.54	154678	76.63	1792	93440	60.41
INDUSINDBK	EQ	23-Feb-2022	939.10	944.00	960.80	943.15	948.65	950.70	952.53	3507003	33405.33	87687	1089524	31.07
INDUSTOWER	EQ	23-Feb-2022	252.05	252.60	254.45	247.50	249.90	251.65	250.18	2374844	5941.38	23798	918697	38.68
INEOSSTYRO	EQ	23-Feb-2022	1103.20	1103.50	1126.90	1092.00	1093.00	1101.25	1110.98	5356	59.50	1229	2852	53.25
INFIBEAM	EQ	23-Feb-2022	38.75	39.15	40.15	39.15	39.60	39.70	39.68	1462668	580.36	4916	681525	46.59
INFOBEAN	EQ	23-Feb-2022	511.00	516.00	529.40	516.00	525.00	522.20	522.49	17718	92.58	1402	11938	67.38
INFOMEDIA	BE	23-Feb-2022	3.65	3.50	3.80	3.50	3.80	3.80	3.52	11000	0.39	7	-	-
INFRABEES	EQ	23-Feb-2022	505.91	510.00	511.00	503.90	511.00	505.77	507.44	859	4.36	123	652	75.90
INFY	EQ	23-Feb-2022	1734.35	1750.00	1758.25	1733.40	1742.80	1742.85	1742.56	5478811	95471.55	191067	3712420	67.76
INGERRAND	EQ	23-Feb-2022	1360.10	1365.00	1406.00	1365.00	1393.00	1388.55	1393.82	10414	145.15	1769	4327	41.55
INNOVANA	SM	23-Feb-2022	408.00	388.00	388.00	387.60	387.60	387.60	387.80	2000	7.76	2	2000	100.00
INNOVATIVE	SM	23-Feb-2022	6.75	6.65	6.85	6.60	6.70	6.65	6.68	30000	2.00	10	18000	60.00
INOXLEISUR	EQ	23-Feb-2022	401.50	402.05	408.70	401.35	401.60	403.50	404.44	241542	976.88	11653	105307	43.60
INOXWIND	EQ	23-Feb-2022	114.10	115.95	118.65	112.00	113.80	113.15	115.22	287566	331.33	5209	136692	47.53
INSECTICID	EQ	23-Feb-2022	642.70	645.80	685.00	644.05	645.05	649.05	655.12	23214	152.08	1169	1805	7.78
INTELLECT	EQ	23-Feb-2022	650.85	654.30	671.75	654.30	665.70	666.25	665.74	272290	1812.74	11821	103912	38.16
INTENTECH	EQ	23-Feb-2022	75.95	75.20	81.20	75.20	78.30	77.90	78.53	111186	87.31	2495	45609	41.02
INTLCONV	EQ	23-Feb-2022	69.05	70.55	70.95	69.25	70.95	69.95	69.93	137235	95.97	2298	95192	69.36
INVENTURE	EQ	23-Feb-2022	3.80	3.70	3.95	3.70	3.95	3.95	3.86	14558690	561.36	8262	4986167	34.25
IOB	EQ	23-Feb-2022	18.30	18.40	18.90	18.40	18.65	18.65	18.66	2070638	386.31	4164	554148	26.76
IOC	EQ	23-Feb-2022	117.10	117.80	118.30	116.50	117.40	117.15	117.41	5683477	6673.04	53945	2515073	44.25
IOLCP	EQ	23-Feb-2022	352.10	354.50	381.40	353.00	369.50	369.85	373.95	1092408	4085.03	30116	126715	11.60
IONEXCHANG	EQ	23-Feb-2022	1869.55	1862.15	1923.80	1850.00	1850.00	1853.50	1870.47	5683	106.30	839	3466	60.99
IPCALAB	EQ	23-Feb-2022	961.20	960.00	977.95	950.50	952.95	955.20	967.44	177240	1714.69	12731	86989	49.08
IPL	EQ	23-Feb-2022	294.40	293.35	301.15	290.80	293.95	292.30	295.22	104982	309.93	3146	63491	60.48
IRB	EQ	23-Feb-2022	236.60	234.00	243.05	224.80	234.20	236.00	234.47	3829604	8979.10	29128	1167564	30.49
IRBINVIT	IV	23-Feb-2022	55.38	55.40	55.62	55.03	55.25	55.22	55.32	171164	94.70	505	143872	84.06
IRCON	EQ	23-Feb-2022	41.65	41.70	42.20	41.70	41.80	41.75	41.88	606800	254.11	4657	421362	69.44
IRCTC	EQ	23-Feb-2022	789.60	799.90	819.00	795.00	812.05	814.35	810.56	4772916	38687.47	94191	851854	17.85
IREDA	N4	23-Feb-2022	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	5	0.06	1	5	100.00
IREDA	N6	23-Feb-2022	1499.00	1523.00	1523.00	1490.00	1490.00	1490.00	1512.00	3	0.05	3	3	100.00
IREDA	N7	23-Feb-2022	1206.01	1212.01	1215.01	1212.01	1215.00	1215.00	1214.86	1092	13.27	7	796	72.89
IRFC	EQ	23-Feb-2022	21.75	21.75	22.10	21.75	22.00	22.00	22.04	13657093	3009.62	9864	1533636	11.23
IRFC	N2	23-Feb-2022	1198.00	1202.00	1213.90	1198.00	1202.00	1202.17	1199.70	1818	21.81	23	1808	99.45
IRFC	N7	23-Feb-2022	1136.10	1327.17	1327.17	1327.17	1327.17	1327.17	1327.17	1	0.01	1	1	100.00
IRFC	N9	23-Feb-2022	1195.99	1150.00	1160.00	1150.00	1160.00	1160.00	1159.90	404	4.69	3	404	100.00
IRFC	NA	23-Feb-2022	1310.20	1309.00	1311.05	1309.00	1311.00	1311.00	1310.39	800	10.48	10	750	93.75
IRFC	NC	23-Feb-2022	1320.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	150	1.97	1	150	100.00
IRFC	ND	23-Feb-2022	1140.00	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	200	2.29	1	200	100.00
IRFC	NE	23-Feb-2022	1355.00	1375.00	1619.80	1355.10	1385.00	1385.00	1390.49	417	5.80	21	411	98.56
IRFC	NJ	23-Feb-2022	1225.38	1220.60	1224.00	1215.00	1215.00	1215.00	1217.42	1229	14.96	28	1229	100.00
IRFC	NK	23-Feb-2022	1310.00	1315.00	1315.00	1314.99	1314.99	1314.99	1315.00	153	2.01	3	153	100.00
IRFC	NO	23-Feb-2022	1241.18	1235.20	1235.20	1235.20	1235.20	1235.20	1235.20	60	0.74	3	60	100.00
IRIS	EQ	23-Feb-2022	99.25	99.85	109.80	98.55	104.40	103.80	103.96	38242	39.76	3141	14035	36.70
IRISDOREME	EQ	23-Feb-2022	169.80	181.40	181.40	170.05	176.70	177.60	177.34	1992	3.53	99	1336	67.07
ISEC	EQ	23-Feb-2022	632.15	640.00	659.85	639.85	652.95	650.85	652.32	344558	2247.64	20605	155397	45.10
ISFT	EQ	23-Feb-2022	207.75	208.30	215.00	207.05	212.15	212.15	211.68	36432	77.12	454	29319	80.48
ISGEC	EQ	23-Feb-2022	519.80	542.00	547.50	524.40	528.45	526.40	529.56	62940	333.31	4350	26686	42.40
ISMTLTD	BE	23-Feb-2022	47.50	45.60	49.85	45.60	48.00	47.80	48.54	115428	56.02	293	-	-
ITC	EQ	23-Feb-2022	214.85	216.80	217.50	215.05	215.75	215.95	216.53	11014283	23849.73	100185	5562794	50.51
ITDC	EQ	23-Feb-2022	341.90	342.00	354.00	342.00	349.95	347.00	349.34	21741	75.95	1491	8815	40.55
ITDCEM	EQ	23-Feb-2022	66.80	67.00	69.55	67.00	69.20	69.05	68.21	412807	281.59	4361	203996	49.42
ITI	EQ	23-Feb-2022	100.85	101.50	103.80	100.60	101.25	101.05	102.30	205697	210.43	3563	81262	39.51
IVC	BE	23-Feb-2022	7.55	7.35	7.90	7.30	7.45	7.65	7.64	101888	7.79	297	-	-
IVP	EQ	23-Feb-2022	155.30	156.00	168.45	152.25	154.95	154.05	158.42	98345	155.79	3410	46468	47.25
IVZINGOLD	EQ	23-Feb-2022	4520.00	4520.05	4520.05	4451.40	4500.00	4498.95	4499.60	222	9.99	35	211	95.05
IVZINNIFTY	EQ	23-Feb-2022	1855.00	1900.00	1900.00	1867.75	1872.40	1872.40	1876.64	16	0.30	7	14	87.50
IWEL	EQ	23-Feb-2022	673.85	699.95	700.00	661.00	664.10	674.15	677.65	663	4.49	113	343	51.73
IZMO	EQ	23-Feb-2022	82.05	82.15	89.95	82.15	86.50	86.55	87.38	127287	111.22	1474	68121	53.52
J&KBANK	EQ	23-Feb-2022	34.85	35.95	36.15	35.05	35.15	35.15	35.60	2184517	777.69	6535	804674	36.84
JAGRAN	EQ	23-Feb-2022	72.60	73.70	74.75	71.55	72.00	72.00	73.17	321896	235.53	3668	134163	41.68
JAGSNPHARM	EQ	23-Feb-2022	246.45	254.80	267.00	244.30	249.85	248.75	254.19	2021228	5137.76	58603	402134	19.90
JAIBALAJI	EQ	23-Feb-2022	45.75	47.50	48.30	45.80	46.50	47.05	47.11	26860	12.65	318	17684	65.84
JAICORPLTD	EQ	23-Feb-2022	111.55	113.10	116.60	112.65	113.05	113.85	114.96	954557	1097.36	8048	194186	20.34
JAINSTUDIO	BZ	23-Feb-2022	2.55	2.65	2.65	2.65	2.65	2.65	2.65	103	0.00	3	-	-
JAIPURKURT	EQ	23-Feb-2022	72.50	72.60	74.30	72.00	72.00	73.35	73.13	5038	3.68	47	4321	85.77
JALAN	SM	23-Feb-2022	15.95	16.00	16.00	15.80	15.80	15.80	15.93	9000	1.43	3	9000	100.00
JAMNAAUTO	EQ	23-Feb-2022	97.35	98.00	101.50	98.00	99.20	99.65	99.54	548652	546.11	7560	216756	39.51
JASH	EQ	23-Feb-2022	497.50	499.00	512.85	493.45	503.60	501.20	500.22	15836	79.22	1341	7432	46.93
JAYAGROGN	EQ	23-Feb-2022	205.70	207.10	213.40	207.10	210.40	209.70	210.62	9038	19.04	399	4537	50.20
JAYBARMARU	EQ	23-Feb-2022	157.45	157.45	162.20	157.45	158.50	158.90	159.58	21740	34.69	623	10480	48.21
JAYNECOIND	BE	23-Feb-2022	23.20	23.45	24.00	22.55	23.90	23.85	23.41	43954	10.29	203	-	-
JAYSREETEA	EQ	23-Feb-2022	93.20	94.50	95.50	93.40	95.35	95.25	94.54	46126	43.61	1259	19061	41.32
JBCHEPHARM	EQ	23-Feb-2022	1620.15	1619.95	1631.65	1604.00	1605.00	1609.85	1617.56	76049	1230.14	6543	47133	61.98
JBFIND	BE	23-Feb-2022	16.90	17.05	17.40	16.55	17.10	16.95	16.97	85473	14.51	227	-	-
JBMA	EQ	23-Feb-2022	490.20	480.10	508.00	480.10	482.80	485.25	497.57	91644	455.99	5368	40748	44.46
JCHAC	EQ	23-Feb-2022	1742.00	1742.00	1779.55	1735.50	1740.00	1743.25	1751.61	6843	119.86	1927	3367	49.20
JETAIRWAYS	BZ	23-Feb-2022	79.30	80.90	83.00	80.00	82.30	81.90	81.32	37674	30.64	1053	-	-
JETFREIGHT	EQ	23-Feb-2022	63.70	63.05	64.65	60.55	60.70	60.60	61.00	67086	40.92	490	48779	72.71
JHS	EQ	23-Feb-2022	22.25	22.90	23.45	22.25	22.55	22.95	23.01	41979	9.66	371	31371	74.73
JINDALPHOT	EQ	23-Feb-2022	348.40	340.10	365.80	340.10	365.75	360.95	360.23	51275	184.71	1791	26714	52.10
JINDALPOLY	EQ	23-Feb-2022	1011.95	1005.00	1048.00	1005.00	1023.00	1020.75	1034.16	67205	695.01	6242	21111	31.41
JINDALSAW	EQ	23-Feb-2022	85.05	86.85	88.85	86.65	88.45	88.35	88.11	984491	867.46	7658	268354	27.26
JINDALSTEL	EQ	23-Feb-2022	406.45	410.95	411.95	400.65	402.00	403.00	406.29	4344345	17650.46	40579	700933	16.13
JINDRILL	EQ	23-Feb-2022	179.35	183.60	189.70	183.35	187.00	185.70	186.99	108586	203.04	2807	43870	40.40
JINDWORLD	EQ	23-Feb-2022	294.80	300.00	308.50	290.10	294.00	293.35	301.58	258867	780.68	9011	101449	39.19
JISLDVREQS	EQ	23-Feb-2022	20.50	20.15	22.55	20.15	22.55	22.55	22.49	43883	9.87	137	36121	82.31
JISLJALEQS	EQ	23-Feb-2022	36.95	37.50	41.25	37.50	40.20	40.00	40.13	3083277	1237.20	7963	1641204	53.23
JITFINFRA	BE	23-Feb-2022	139.35	134.25	145.00	134.00	142.00	141.65	141.36	17157	24.25	263	-	-
JKCEMENT	EQ	23-Feb-2022	2911.05	2911.00	2964.35	2905.25	2910.05	2913.15	2926.04	81287	2378.49	9421	38623	47.51
JKIL	EQ	23-Feb-2022	165.30	167.80	168.85	165.00	165.30	165.55	166.76	79361	132.34	5778	35607	44.87
JKLAKSHMI	EQ	23-Feb-2022	431.60	437.20	450.00	435.50	444.20	445.75	442.45	134221	593.86	6909	64142	47.79
JKPAPER	EQ	23-Feb-2022	217.90	221.00	227.50	220.10	221.30	222.45	222.80	450246	1003.15	7517	111031	24.66
JKTYRE	EQ	23-Feb-2022	111.25	111.50	114.40	111.50	113.90	113.60	113.58	293873	333.78	4586	97660	33.23
JMA	EQ	23-Feb-2022	67.35	67.35	74.30	67.10	69.50	70.60	70.28	33044	23.22	567	16242	49.15
JMCPROJECT	EQ	23-Feb-2022	90.05	91.00	92.80	89.55	90.15	90.30	90.65	125240	113.53	2249	65917	52.63
JMFINANCIL	EQ	23-Feb-2022	64.30	64.95	65.90	63.50	65.05	64.90	64.64	850184	549.53	8692	435080	51.17
JOCIL	EQ	23-Feb-2022	168.55	170.00	173.20	170.00	173.00	171.65	171.87	6035	10.37	184	3156	52.29
JPASSOCIAT	EQ	23-Feb-2022	9.40	9.80	10.25	9.55	10.20	10.20	10.05	12924227	1298.84	11097	6289798	48.67
JPINFRATEC	EQ	23-Feb-2022	3.10	3.00	3.25	3.00	3.25	3.25	3.13	6966539	218.30	8279	2639084	37.88
JPOLYINVST	EQ	23-Feb-2022	292.60	288.10	307.00	286.40	307.00	304.65	298.04	12802	38.15	289	9304	72.68
JPPOWER	EQ	23-Feb-2022	6.70	6.80	7.00	6.80	7.00	7.00	6.98	14774436	1031.87	6766	9086985	61.50
JSL	EQ	23-Feb-2022	191.85	194.90	197.20	191.00	191.50	191.75	194.43	518544	1008.19	9243	167940	32.39
JSLHISAR	EQ	23-Feb-2022	334.25	337.00	344.45	331.00	340.35	341.20	339.04	232262	787.47	7034	135797	58.47
JSWENERGY	BE	23-Feb-2022	327.65	327.00	340.50	327.00	337.75	337.10	338.83	746117	2528.06	4980	-	-
JSWHL	EQ	23-Feb-2022	3957.15	4000.00	4016.55	3900.00	3901.05	3916.85	3957.80	309	12.23	165	125	40.45
JSWISPL	EQ	23-Feb-2022	31.20	32.05	32.50	31.20	31.70	31.45	31.87	1164780	371.24	4327	571730	49.08
JSWSTEEL	EQ	23-Feb-2022	622.00	624.50	627.95	612.85	613.85	614.70	619.28	2339927	14490.67	49018	560207	23.94
JTEKTINDIA	EQ	23-Feb-2022	75.30	76.15	79.90	75.55	76.00	76.20	76.98	112671	86.74	2046	59304	52.63
JTLINFRA	EQ	23-Feb-2022	229.10	232.55	236.60	223.00	230.65	229.45	225.52	676934	1526.62	3986	540789	79.89
JUBLFOOD	EQ	23-Feb-2022	2994.25	3010.00	3077.55	3010.00	3031.00	3029.20	3040.76	705139	21441.61	44956	239323	33.94
JUBLINDS	EQ	23-Feb-2022	472.45	472.30	491.10	469.55	484.75	482.95	480.61	36678	176.28	2836	11685	31.86
JUBLINGREA	EQ	23-Feb-2022	478.25	485.90	511.15	485.00	503.00	504.60	501.16	639954	3207.22	19437	232717	36.36
JUBLPHARMA	EQ	23-Feb-2022	422.00	424.00	432.95	415.50	416.25	419.15	424.38	94416	400.68	5821	41853	44.33
JUNIORBEES	EQ	23-Feb-2022	421.72	434.00	434.00	396.40	426.00	425.67	426.17	93815	399.81	4184	75389	80.36
JUSTDIAL	EQ	23-Feb-2022	755.55	774.85	790.00	765.75	774.00	769.45	778.08	519182	4039.66	21578	68022	13.10
JYOTHYLAB	EQ	23-Feb-2022	133.35	133.05	136.40	133.00	136.20	136.00	135.76	140593	190.87	2345	92306	65.65
JYOTISTRUC	BZ	23-Feb-2022	20.00	19.40	21.00	19.40	20.95	20.75	20.67	83014	17.16	184	-	-
KABRAEXTRU	EQ	23-Feb-2022	407.80	414.00	428.40	413.95	421.00	421.80	422.74	57485	243.01	3548	27549	47.92
KAJARIACER	EQ	23-Feb-2022	1236.15	1224.90	1237.75	1175.55	1194.00	1189.55	1207.90	213991	2584.79	28568	117376	54.85
KAKATCEM	EQ	23-Feb-2022	219.90	224.00	226.00	218.35	219.20	219.90	221.77	11890	26.37	545	4703	39.55
KALPATPOWR	EQ	23-Feb-2022	398.25	400.10	404.85	397.55	400.50	401.00	401.02	291201	1167.77	7705	166551	57.19
KALYANIFRG	BE	23-Feb-2022	195.65	195.65	195.70	186.30	193.95	193.95	193.90	346	0.67	16	-	-
KALYANKJIL	EQ	23-Feb-2022	59.25	59.65	60.95	59.10	59.30	59.25	59.86	1138404	681.48	7662	474932	41.72
KAMATHOTEL	EQ	23-Feb-2022	56.70	57.60	59.80	57.00	57.70	57.40	58.54	216094	126.50	3399	87512	40.50
KAMDHENU	EQ	23-Feb-2022	220.75	220.00	226.35	220.00	223.00	222.50	223.27	24292	54.24	805	10478	43.13
KANANIIND	BE	23-Feb-2022	19.75	20.65	20.70	20.00	20.70	20.70	20.58	141100	29.04	368	-	-
KANORICHEM	EQ	23-Feb-2022	129.40	127.50	133.95	127.50	131.00	131.45	131.74	4983	6.56	137	2605	52.28
KANPRPLA	EQ	23-Feb-2022	123.35	122.00	125.95	120.00	120.00	120.45	122.70	12230	15.01	501	7006	57.29
KANSAINER	EQ	23-Feb-2022	479.70	482.20	489.55	461.35	462.00	464.10	476.16	393650	1874.41	8738	325986	82.81
KAPSTON	BE	23-Feb-2022	108.40	108.40	112.80	105.15	112.35	112.20	110.87	975	1.08	42	-	-
KARMAENG	BE	23-Feb-2022	28.85	28.45	30.25	28.00	30.25	30.25	29.98	7548	2.26	52	-	-
KARURVYSYA	EQ	23-Feb-2022	48.30	48.00	49.50	48.00	49.25	49.05	49.05	1141139	559.69	4554	474090	41.55
KAUSHALYA	BE	23-Feb-2022	3.65	3.50	3.80	3.50	3.70	3.70	3.65	203464	7.42	348	-	-
KAVVERITEL	BE	23-Feb-2022	8.65	8.25	9.05	8.25	9.05	9.05	8.60	54437	4.68	175	-	-
KAYA	EQ	23-Feb-2022	379.00	389.00	391.90	381.95	386.00	387.05	387.02	8408	32.54	469	3515	41.81
KBCGLOBAL	EQ	23-Feb-2022	15.45	15.50	15.90	15.25	15.30	15.35	15.46	2514095	388.60	2108	2153655	85.66
KCP	EQ	23-Feb-2022	113.90	114.00	116.50	111.20	112.50	114.45	115.24	86949	100.20	2109	47325	54.43
KCPSUGIND	EQ	23-Feb-2022	23.00	23.70	24.80	23.50	24.45	24.40	24.16	531388	128.36	2264	160438	30.19
KDDL	EQ	23-Feb-2022	863.65	863.75	869.55	833.00	852.00	845.75	851.69	15044	128.13	2346	8893	59.11
KEC	EQ	23-Feb-2022	456.75	455.10	456.90	450.00	452.85	451.30	452.91	99145	449.04	4810	47864	48.28
KECL	EQ	23-Feb-2022	21.10	21.10	22.15	21.10	22.15	22.15	22.09	38306	8.46	193	21543	56.24
KEERTI	EQ	23-Feb-2022	16.95	16.15	17.30	16.15	17.10	17.05	16.72	19275	3.22	109	12366	64.16
KEI	EQ	23-Feb-2022	1010.75	1015.85	1043.80	1015.80	1036.00	1034.60	1032.10	170573	1760.49	14810	72733	42.64
KELLTONTEC	EQ	23-Feb-2022	81.70	80.20	85.75	80.20	85.75	85.70	84.89	729895	619.64	5559	428478	58.70
KENNAMET	EQ	23-Feb-2022	1863.90	1888.00	1914.95	1872.70	1879.00	1884.80	1892.28	3864	73.12	936	2193	56.75
KERNEX	BE	23-Feb-2022	105.25	104.00	105.90	102.00	105.50	104.85	102.91	8905	9.16	63	-	-
KESORAMIND	EQ	23-Feb-2022	54.35	55.95	56.90	55.20	55.90	55.85	56.16	348556	195.73	2226	199403	57.21
KEYFINSERV	EQ	23-Feb-2022	126.20	127.00	132.95	124.85	129.15	129.05	129.57	63799	82.67	1284	22657	35.51
KHADIM	EQ	23-Feb-2022	241.30	241.00	251.95	239.50	250.00	249.55	246.49	62834	154.88	1742	32040	50.99
KHAICHEM	EQ	23-Feb-2022	95.65	97.00	103.00	97.00	100.50	101.15	100.59	145064	145.93	2906	69556	47.95
KHAITANLTD	BE	23-Feb-2022	37.05	38.80	38.80	35.55	36.35	36.45	36.84	8725	3.21	81	-	-
KHANDSE	BE	23-Feb-2022	20.35	19.40	21.35	19.40	20.50	20.50	20.69	5373	1.11	31	-	-
KHFM	SM	23-Feb-2022	54.25	51.65	51.65	51.55	51.55	51.60	51.60	9300	4.80	3	9300	100.00
KICL	EQ	23-Feb-2022	1655.00	1675.00	1697.20	1660.50	1662.10	1662.85	1674.84	506	8.47	100	434	85.77
KILITCH	BE	23-Feb-2022	174.40	177.95	178.00	172.50	173.00	176.55	174.62	9009	15.73	53	-	-
KIMS	EQ	23-Feb-2022	1223.35	1223.35	1274.00	1216.40	1223.00	1220.05	1223.82	182977	2239.32	8560	139991	76.51
KINGFA	EQ	23-Feb-2022	1147.25	1170.00	1249.10	1152.70	1185.00	1176.20	1195.61	8896	106.36	1540	2909	32.70
KIOCL	EQ	23-Feb-2022	248.55	248.70	252.00	223.10	229.00	225.60	236.61	328794	777.94	10384	65185	19.83
KIRIINDUS	EQ	23-Feb-2022	458.25	462.00	488.85	462.00	477.05	476.80	479.10	193477	926.94	6870	77486	40.05
KIRLFER	EQ	23-Feb-2022	194.85	196.50	204.45	196.50	201.25	202.55	202.26	89210	180.44	2513	54318	60.89
KIRLOSBROS	EQ	23-Feb-2022	321.20	326.00	328.10	310.00	310.10	313.45	315.71	13851	43.73	1063	7225	52.16
KIRLOSENG	EQ	23-Feb-2022	129.70	130.35	136.00	130.35	136.00	134.95	133.31	226222	301.58	4362	126677	56.00
KIRLOSIND	EQ	23-Feb-2022	1411.95	1424.95	1475.20	1424.95	1433.30	1447.10	1450.57	5695	82.61	470	4010	70.41
KITEX	EQ	23-Feb-2022	227.70	234.00	241.20	231.10	231.50	232.30	235.88	618331	1458.49	13404	118945	19.24
KKCL	EQ	23-Feb-2022	189.55	189.60	201.35	189.60	199.00	196.25	196.90	88756	174.76	3471	38278	43.13
KMSUGAR	EQ	23-Feb-2022	26.60	27.50	28.85	27.30	28.50	28.40	28.16	634276	178.63	3605	225227	35.51
KNRCON	EQ	23-Feb-2022	300.70	303.00	313.65	303.00	306.00	305.70	308.65	446314	1377.54	13896	178504	40.00
KOKUYOCMLN	EQ	23-Feb-2022	62.40	63.45	63.45	62.20	63.20	62.90	62.84	75580	47.49	821	46746	61.85
KOLTEPATIL	EQ	23-Feb-2022	272.85	275.30	281.65	273.00	276.90	277.80	277.26	251890	698.39	5664	41530	16.49
KOPRAN	EQ	23-Feb-2022	266.25	275.00	281.70	266.85	270.60	273.35	275.37	134253	369.70	5212	49761	37.07
KOTAKALPHA	EQ	23-Feb-2022	31.48	31.80	32.60	31.49	32.00	32.05	32.02	248468	79.56	442	155261	62.49
KOTAKBANK	EQ	23-Feb-2022	1841.75	1852.90	1912.85	1852.90	1882.00	1886.10	1893.41	6915921	130946.81	149714	2900481	41.94
KOTAKBKETF	EQ	23-Feb-2022	377.25	384.00	384.00	377.53	377.94	377.94	379.20	32980	125.06	622	15889	48.18
KOTAKGOLD	EQ	23-Feb-2022	43.38	43.05	43.49	43.05	43.20	43.18	43.24	151779	65.63	662	98151	64.67
KOTAKIT	EQ	23-Feb-2022	34.52	34.88	34.88	34.26	34.68	34.55	34.66	17768	6.16	263	10136	57.05
KOTAKMID50	EQ	23-Feb-2022	78.37	79.00	80.50	79.00	79.00	79.00	79.30	816	0.65	38	641	78.55
KOTAKNIFTY	EQ	23-Feb-2022	180.61	181.92	181.95	180.12	180.45	180.32	181.29	123765	224.38	1523	77831	62.89
KOTAKNV20	EQ	23-Feb-2022	96.57	97.75	97.75	95.00	95.58	95.45	95.87	14659	14.05	280	6029	41.13
KOTAKPSUBK	EQ	23-Feb-2022	268.29	269.80	273.99	269.80	271.50	270.77	272.26	2007	5.46	144	1434	71.45
KOTARISUG	EQ	23-Feb-2022	32.70	33.00	34.50	33.00	34.40	34.15	34.00	201530	68.52	1823	78180	38.79
KOTHARIPET	EQ	23-Feb-2022	81.40	84.30	85.55	82.15	84.00	83.35	83.95	133474	112.05	3831	51800	38.81
KOTHARIPRO	EQ	23-Feb-2022	89.75	92.80	93.80	90.05	90.10	90.25	90.87	5007	4.55	152	2143	42.80
KOTYARK	SM	23-Feb-2022	280.25	272.70	272.70	266.25	266.25	266.25	267.89	30000	80.37	15	20000	66.67
KOVAI	EQ	23-Feb-2022	1614.00	1634.00	1634.00	1594.00	1595.00	1602.40	1616.44	543	8.78	127	354	65.19
KPIGLOBAL	EQ	23-Feb-2022	390.80	392.00	399.00	381.60	386.00	390.25	393.19	74371	292.42	3328	49401	66.43
KPITTECH	EQ	23-Feb-2022	571.75	579.00	598.00	565.00	570.55	571.35	583.56	1699117	9915.35	70846	657353	38.69
KPRMILL	EQ	23-Feb-2022	641.90	650.25	678.00	648.85	655.10	654.30	667.83	717206	4789.73	23460	450866	62.86
KRBL	EQ	23-Feb-2022	195.55	198.95	201.10	194.70	197.25	197.50	198.02	757032	1499.06	15842	299463	39.56
KREBSBIO	EQ	23-Feb-2022	151.25	151.00	160.00	151.00	157.95	154.55	156.27	36733	57.40	1304	15106	41.12
KRIDHANINF	BE	23-Feb-2022	5.55	5.30	5.80	5.30	5.80	5.80	5.60	84385	4.73	259	-	-
KRISHANA	EQ	23-Feb-2022	178.00	176.55	190.95	176.55	178.00	180.05	183.02	18257	33.41	450	11752	64.37
KRITI	EQ	23-Feb-2022	105.65	109.95	115.00	105.00	108.00	108.00	108.93	63855	69.56	2267	27180	42.57
KRSNAA	EQ	23-Feb-2022	592.25	600.00	606.95	590.00	590.00	591.90	598.64	69893	418.41	6085	43148	61.73
KSB	EQ	23-Feb-2022	1038.40	1089.00	1089.00	1025.55	1030.95	1030.70	1042.16	12611	131.43	2213	7815	61.97
KSCL	EQ	23-Feb-2022	509.95	509.95	517.15	505.00	507.80	506.45	508.67	49198	250.26	3006	23847	48.47
KSL	EQ	23-Feb-2022	282.25	293.70	293.70	282.05	284.15	284.95	287.63	15053	43.30	833	6855	45.54
KSOLVES	SM	23-Feb-2022	316.35	316.50	322.20	316.50	318.50	317.65	318.99	8800	28.07	22	5600	63.64
KTKBANK	EQ	23-Feb-2022	60.25	60.85	62.95	60.25	61.25	61.00	60.87	847292	515.77	5152	412422	48.68
KUANTUM	EQ	23-Feb-2022	72.75	73.00	75.40	73.00	73.05	73.70	74.25	19910	14.78	520	10573	53.10
L&TFH	EQ	23-Feb-2022	69.95	70.45	71.20	69.45	69.80	69.75	70.23	4807096	3376.12	18374	1769697	36.81
L&TFINANCE	N7	23-Feb-2022	1085.15	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	75	0.76	2	75	100.00
L&TFINANCE	N8	23-Feb-2022	1086.18	1086.20	1087.00	1011.15	1086.99	1086.99	1067.62	1003	10.71	10	943	94.02
L&TFINANCE	NA	23-Feb-2022	1282.25	1195.20	1285.00	1138.20	1285.00	1285.00	1224.10	420	5.14	6	420	100.00
L&TFINANCE	NK	23-Feb-2022	1073.00	1060.20	1060.20	1060.20	1060.20	1060.20	1060.20	38	0.40	1	38	100.00
L&TFINANCE	NO	23-Feb-2022	1114.99	1114.93	1114.93	1114.49	1114.49	1114.49	1114.86	60	0.67	4	50	83.33
L&TFINANCE	NS	23-Feb-2022	1303.05	1312.00	1312.00	1303.00	1303.00	1303.00	1303.29	340	4.43	4	340	100.00
L&TFINANCE	NW	23-Feb-2022	1082.25	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
L&TFINANCE	NY	23-Feb-2022	1022.74	1027.00	1027.00	1023.25	1023.25	1023.25	1023.79	70	0.72	4	70	100.00
L&TFINANCE	Y1	23-Feb-2022	1190.30	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	10	0.12	1	10	100.00
L&TFINANCE	Y5	23-Feb-2022	1054.85	1045.55	1045.55	1045.55	1045.55	1045.55	1045.55	200	2.09	3	200	100.00
LAGNAM	EQ	23-Feb-2022	84.95	85.80	90.00	81.35	82.20	83.25	85.92	56414	48.47	700	26552	47.07
LAKPRE	BZ	23-Feb-2022	6.50	6.50	6.55	6.20	6.55	6.55	6.32	2511	0.16	21	-	-
LALPATHLAB	EQ	23-Feb-2022	2667.65	2710.55	2726.90	2644.65	2675.00	2664.45	2691.93	204169	5496.09	18867	63793	31.25
LAMBODHARA	EQ	23-Feb-2022	87.40	90.00	93.00	85.00	88.75	88.25	89.77	18014	16.17	505	8242	45.75
LAOPALA	EQ	23-Feb-2022	337.35	340.00	351.00	339.05	342.55	346.10	346.56	82305	285.24	4577	23068	28.03
LASA	EQ	23-Feb-2022	46.70	47.80	48.60	47.25	47.65	47.60	48.01	48274	23.17	816	22916	47.47
LATENTVIEW	EQ	23-Feb-2022	421.85	428.65	432.70	423.00	424.95	424.25	428.46	645890	2767.37	30201	243556	37.71
LAURUSLABS	EQ	23-Feb-2022	527.75	532.45	536.70	528.05	532.50	532.00	531.88	1490373	7927.00	19600	601068	40.33
LAXMICOT	EQ	23-Feb-2022	22.95	23.90	24.25	22.90	23.90	23.85	23.73	18218	4.32	115	10889	59.77
LAXMIMACH	EQ	23-Feb-2022	9949.00	10021.00	10133.95	9850.05	9880.00	9888.55	10007.94	5826	583.06	1930	2033	34.90
LCCINFOTEC	BE	23-Feb-2022	3.35	3.20	3.50	3.20	3.50	3.50	3.38	427605	14.43	677	-	-
LEMONTREE	EQ	23-Feb-2022	50.25	50.80	51.75	49.55	50.00	49.75	50.72	3578365	1814.90	21839	907591	25.36
LEXUS	SM	23-Feb-2022	29.45	29.70	30.00	29.70	30.00	30.00	29.85	2000	0.60	2	2000	100.00
LFIC	EQ	23-Feb-2022	92.10	95.85	96.70	95.85	96.70	96.70	96.48	1778	1.72	57	1571	88.36
LGBBROSLTD	EQ	23-Feb-2022	590.90	599.70	617.15	580.55	588.10	591.65	602.80	77238	465.59	6027	30954	40.08
LGBFORGE	BE	23-Feb-2022	9.95	9.50	10.40	9.50	10.40	10.40	10.08	204696	20.64	526	-	-
LIBAS	EQ	23-Feb-2022	30.20	30.20	31.45	29.70	30.70	31.00	30.64	457616	140.21	1468	160036	34.97
LIBERTSHOE	EQ	23-Feb-2022	138.15	138.55	142.80	138.55	139.00	139.70	141.16	54665	77.17	1120	12745	23.31
LICHSGFIN	EQ	23-Feb-2022	367.15	372.00	372.35	362.00	362.70	363.05	367.39	2516545	9245.47	32806	730575	29.03
LICNETFGSC	EQ	23-Feb-2022	22.26	22.75	22.75	22.06	22.35	22.22	22.25	5546	1.23	159	4697	84.69
LICNETFN50	EQ	23-Feb-2022	182.71	184.05	185.90	182.50	184.25	184.25	183.99	566	1.04	85	233	41.17
LICNETFSEN	EQ	23-Feb-2022	615.70	603.40	626.00	603.40	612.10	613.54	619.60	30850	191.15	163	30112	97.61
LICNFNHGP	EQ	23-Feb-2022	182.84	186.50	186.50	182.75	182.75	182.99	183.78	180795	332.26	41	100596	55.64
LIKHITHA	EQ	23-Feb-2022	299.50	304.90	309.00	301.95	309.00	307.45	305.81	11622	35.54	864	4933	42.45
LINC	EQ	23-Feb-2022	294.05	294.50	304.85	286.00	289.90	288.90	292.72	14911	43.65	844	4285	28.74
LINCOLN	EQ	23-Feb-2022	298.90	300.00	308.80	300.00	303.00	301.85	304.93	31677	96.59	2443	15498	48.93
LINDEINDIA	EQ	23-Feb-2022	2852.05	2858.00	2936.00	2800.00	2822.50	2825.85	2868.06	223556	6411.72	21822	64276	28.75
LIQUIDBEES	EQ	23-Feb-2022	1000.00	1002.00	1002.00	999.35	1000.01	1000.00	1000.00	1005592	10055.95	4923	921844	91.67
LIQUIDETF	EQ	23-Feb-2022	1000.00	995.05	1000.01	990.00	1000.00	1000.00	999.06	8230	82.22	41	6165	74.91
LODHA	EQ	23-Feb-2022	1185.15	1185.15	1212.30	1178.15	1190.00	1192.35	1197.26	421600	5047.66	12926	288927	68.53
LOKESHMACH	EQ	23-Feb-2022	69.40	69.40	72.45	68.30	71.00	69.25	70.10	91136	63.89	1254	47949	52.61
LOTUSEYE	BE	23-Feb-2022	59.90	62.65	62.85	57.05	62.75	62.80	61.60	13131	8.09	153	-	-
LOVABLE	BE	23-Feb-2022	136.45	137.00	143.25	135.00	141.30	141.70	141.21	17656	24.93	291	-	-
LPDC	BE	23-Feb-2022	7.70	7.35	8.05	7.35	8.00	8.05	7.68	73998	5.68	480	-	-
LSIL	BE	23-Feb-2022	13.70	13.05	14.35	13.05	14.00	13.95	13.77	4449724	612.64	11298	-	-
LT	EQ	23-Feb-2022	1844.45	1849.00	1852.00	1816.15	1819.95	1820.30	1831.36	1583872	29006.35	113830	960634	60.65
LTI	EQ	23-Feb-2022	5991.05	6026.00	6073.30	5878.50	5940.00	5911.80	5966.46	246058	14680.95	26817	122558	49.81
LTTS	EQ	23-Feb-2022	4432.75	4469.00	4492.10	4391.05	4460.00	4455.35	4447.44	184327	8197.83	17889	71367	38.72
LUMAXIND	EQ	23-Feb-2022	1043.55	1043.55	1059.00	1025.80	1040.00	1030.55	1037.54	6349	65.87	777	4261	67.11
LUMAXTECH	EQ	23-Feb-2022	174.35	174.55	178.10	173.00	174.85	174.00	176.27	44523	78.48	1960	15671	35.20
LUPIN	EQ	23-Feb-2022	752.20	754.70	763.00	753.35	755.00	756.00	758.16	995845	7550.05	34755	378541	38.01
LUXIND	EQ	23-Feb-2022	2509.60	2530.40	2609.80	2530.40	2590.00	2571.50	2586.13	39488	1021.21	6440	15226	38.56
LXCHEM	EQ	23-Feb-2022	403.20	403.20	418.00	403.05	413.95	411.60	412.44	554399	2286.58	14326	189504	34.18
LYKALABS	BE	23-Feb-2022	133.65	135.00	140.30	135.00	140.30	140.30	139.23	31274	43.54	155	-	-
LYPSAGEMS	BE	23-Feb-2022	6.85	6.55	7.15	6.55	6.90	6.95	6.81	32526	2.21	134	-	-
M&M	EQ	23-Feb-2022	853.25	856.00	869.70	845.70	849.80	850.30	856.08	2265060	19390.64	104276	904320	39.92
M&MFIN	EQ	23-Feb-2022	151.75	152.40	154.70	151.85	152.75	152.75	153.17	2903491	4447.37	20263	939576	32.36
M&MFIN	N2	23-Feb-2022	1120.99	1120.00	1120.00	1115.00	1115.00	1115.00	1116.93	550	6.14	9	400	72.73
M14RD	MF	23-Feb-2022	15.00	14.70	15.00	14.70	15.00	15.00	14.78	10000	1.48	3	10000	100.00
M14RG	MF	23-Feb-2022	15.65	15.12	15.12	15.12	15.12	15.12	15.12	1000	0.15	1	1000	100.00
M15RG	MF	23-Feb-2022	14.03	14.05	14.05	14.00	14.00	14.00	14.00	6012	0.84	18	6012	100.00
M17RG	MF	23-Feb-2022	13.70	13.40	13.40	13.40	13.40	13.40	13.40	14000	1.88	2	14000	100.00
MAANALU	EQ	23-Feb-2022	110.75	109.25	118.70	109.25	113.45	113.55	114.70	19072	21.88	763	8130	42.63
MACPOWER	EQ	23-Feb-2022	205.10	202.15	216.95	202.15	212.60	212.10	211.09	10770	22.73	851	3764	34.95
MADHAV	EQ	23-Feb-2022	50.45	50.00	54.85	50.00	53.60	54.05	53.71	78097	41.95	680	27579	35.31
MADHAVBAUG	ST	23-Feb-2022	73.00	102.00	107.10	98.00	100.25	105.40	105.04	772800	811.76	406	772800	100.00
MADHUCON	BE	23-Feb-2022	7.00	7.05	7.35	7.05	7.35	7.35	7.32	32126	2.35	90	-	-
MADRASFERT	EQ	23-Feb-2022	30.25	30.30	31.75	30.30	31.25	31.40	31.39	139802	43.89	1454	58525	41.86
MAESGETF	EQ	23-Feb-2022	28.93	29.03	29.15	28.85	28.85	28.91	29.00	5406	1.57	70	3670	67.89
MAFANG	EQ	23-Feb-2022	48.18	49.91	49.91	47.35	48.68	48.43	48.01	1057573	507.75	2386	959600	90.74
MAFSETF	EQ	23-Feb-2022	17.44	17.80	18.00	17.40	17.43	17.45	17.52	19210	3.37	153	17570	91.46
MAGADSUGAR	EQ	23-Feb-2022	272.90	279.95	286.80	277.70	283.00	284.20	282.04	56770	160.11	2492	14103	24.84
MAGNUM	EQ	23-Feb-2022	11.05	10.50	11.35	10.50	10.75	10.80	10.70	225415	24.11	438	195808	86.87
MAHABANK	EQ	23-Feb-2022	18.00	18.40	18.55	18.25	18.45	18.45	18.40	2841326	522.86	4660	1340994	47.20
MAHAPEXLTD	EQ	23-Feb-2022	97.15	96.45	98.55	93.00	97.85	98.40	96.86	1851	1.79	44	977	52.78
MAHASTEEL	EQ	23-Feb-2022	72.70	73.65	76.45	73.65	74.00	74.45	75.06	6663	5.00	189	4221	63.35
MAHEPC	EQ	23-Feb-2022	101.75	106.00	106.00	101.05	101.20	101.40	102.12	27014	27.59	776	14356	53.14
MAHESHWARI	EQ	23-Feb-2022	78.95	78.10	80.55	78.10	78.85	78.40	79.10	8949	7.08	163	5119	57.20
MAHINDCIE	EQ	23-Feb-2022	200.05	197.00	202.00	192.00	195.20	196.55	194.82	510834	995.20	10470	110626	21.66
MAHKTECH	EQ	23-Feb-2022	17.43	17.43	17.48	17.00	17.32	17.12	17.15	79660	13.66	358	74041	92.95
MAHLIFE	EQ	23-Feb-2022	298.15	299.00	309.55	299.00	302.60	302.95	303.43	327058	992.40	4067	234783	71.79
MAHLOG	EQ	23-Feb-2022	430.15	438.00	438.00	425.20	431.00	431.00	432.94	147812	639.94	10116	76976	52.08
MAHSCOOTER	EQ	23-Feb-2022	3651.15	3651.10	3699.75	3645.20	3655.00	3654.00	3669.34	3616	132.68	659	1784	49.34
MAHSEAMLES	EQ	23-Feb-2022	495.60	499.15	512.15	496.15	497.50	498.25	500.15	165143	825.97	4512	124569	75.43
MAITHANALL	EQ	23-Feb-2022	1054.60	1066.00	1103.30	1066.00	1078.70	1074.35	1083.80	78540	851.22	6324	30612	38.98
MALLCOM	EQ	23-Feb-2022	787.95	807.85	807.85	765.00	765.00	770.65	774.62	1152	8.92	204	670	58.16
MALUPAPER	EQ	23-Feb-2022	29.05	30.70	30.70	29.75	30.30	30.45	30.36	10277	3.12	120	7158	69.65
MAMFGETF	EQ	23-Feb-2022	76.96	78.48	78.50	77.02	77.26	77.25	77.47	3247	2.52	48	2678	82.48
MAN50ETF	EQ	23-Feb-2022	176.80	177.31	178.00	175.82	176.46	176.51	177.24	4489	7.96	112	3045	67.83
MANAKALUCO	BE	23-Feb-2022	22.20	22.10	23.30	22.10	23.30	22.95	23.13	33379	7.72	292	-	-
MANAKCOAT	BE	23-Feb-2022	27.05	25.90	27.00	25.70	25.70	25.70	25.82	97006	25.05	913	-	-
MANAKSIA	EQ	23-Feb-2022	70.40	70.50	74.40	69.35	73.40	72.75	72.77	55260	40.21	926	30996	56.09
MANAKSTEEL	EQ	23-Feb-2022	35.95	35.65	39.50	35.65	37.70	37.00	37.60	87639	32.95	761	37331	42.60
MANALIPETC	EQ	23-Feb-2022	89.70	90.50	98.65	90.20	94.20	93.35	94.59	697469	659.73	7075	336131	48.19
MANAPPURAM	EQ	23-Feb-2022	118.20	119.00	121.90	119.00	119.80	119.50	120.33	5898972	7098.51	35985	1817045	30.80
MANGALAM	EQ	23-Feb-2022	113.15	113.15	117.00	113.15	114.00	114.85	115.51	8001	9.24	238	4404	55.04
MANGCHEFER	EQ	23-Feb-2022	72.15	73.60	73.85	70.60	71.60	71.55	71.55	208325	149.05	1450	153075	73.48
MANGLMCEM	EQ	23-Feb-2022	353.30	351.50	358.50	347.00	352.00	351.85	353.80	44386	157.04	2014	19557	44.06
MANINDS	EQ	23-Feb-2022	86.45	87.00	89.40	86.85	87.50	87.80	88.07	121437	106.95	2146	54875	45.19
MANINFRA	EQ	23-Feb-2022	106.75	106.05	110.70	106.05	106.55	107.20	108.41	344941	373.94	5506	145174	42.09
MANORG	EQ	23-Feb-2022	830.55	849.95	875.00	836.05	861.10	866.85	859.63	10684	91.84	1838	5905	55.27
MANUGRAPH	EQ	23-Feb-2022	15.40	14.80	15.90	14.70	15.00	15.00	15.16	18482	2.80	139	11866	64.20
MANXT50	EQ	23-Feb-2022	401.65	404.36	406.74	404.28	405.49	405.75	405.30	440	1.78	36	385	87.50
MANYAVAR	EQ	23-Feb-2022	863.25	870.00	882.80	845.20	851.00	854.95	867.49	926259	8035.24	10815	786673	84.93
MAPMYINDIA	EQ	23-Feb-2022	1346.20	1392.00	1455.00	1380.35	1423.90	1421.75	1422.39	568546	8086.94	37582	72022	12.67
MARALOVER	EQ	23-Feb-2022	82.15	81.00	86.25	81.00	86.25	86.25	84.76	24279	20.58	306	17764	73.17
MARATHON	EQ	23-Feb-2022	99.05	100.65	103.00	98.15	100.90	99.50	100.95	12711	12.83	413	5304	41.73
MARICO	EQ	23-Feb-2022	505.35	503.00	506.45	499.70	500.40	501.00	501.76	812781	4078.20	28898	489023	60.17
MARINE	BE	23-Feb-2022	30.40	30.30	31.90	28.90	31.90	31.90	31.47	78427	24.68	713	-	-
MARKSANS	EQ	23-Feb-2022	48.30	49.85	50.80	47.70	48.50	48.40	49.58	2388066	1184.06	15339	642957	26.92
MARSHALL	BE	23-Feb-2022	40.55	41.95	42.00	38.70	40.00	40.05	40.84	10248	4.19	102	-	-
MARUTI	EQ	23-Feb-2022	8622.80	8690.00	8789.95	8655.20	8690.00	8698.85	8731.99	557954	48720.48	85991	210776	37.78
MASFIN	EQ	23-Feb-2022	584.60	592.00	605.00	575.00	578.25	581.15	592.89	55221	327.40	3755	19296	34.94
MASKINVEST	BE	23-Feb-2022	36.85	36.85	36.85	36.85	36.85	36.85	36.85	93	0.03	4	-	-
MASPTOP50	EQ	23-Feb-2022	27.96	29.40	29.40	27.72	28.00	27.91	28.01	108948	30.52	469	94756	86.97
MASTEK	EQ	23-Feb-2022	2604.95	2640.00	2745.00	2635.95	2692.00	2687.60	2711.39	77649	2105.37	16366	33939	43.71
MATRIMONY	EQ	23-Feb-2022	752.65	764.00	786.20	759.95	770.00	770.15	770.16	110885	853.99	789	106844	96.36
MAWANASUG	EQ	23-Feb-2022	103.35	105.00	114.00	105.00	112.50	111.50	110.22	1201282	1323.99	16960	336694	28.03
MAXHEALTH	EQ	23-Feb-2022	372.10	372.50	377.40	366.50	370.00	368.35	372.23	494175	1839.47	18042	243844	49.34
MAXIND	EQ	23-Feb-2022	75.00	75.10	76.05	74.70	75.70	75.65	75.41	106020	79.95	441	82070	77.41
MAXVIL	EQ	23-Feb-2022	102.40	103.40	108.20	101.40	106.50	106.80	105.49	125056	131.93	2278	56387	45.09
MAYURUNIQ	EQ	23-Feb-2022	435.10	441.00	448.00	430.25	431.00	431.90	437.51	55796	244.11	3517	30420	54.52
MAZDA	EQ	23-Feb-2022	510.15	510.15	539.65	505.15	505.60	507.05	512.93	6721	34.47	776	1581	23.52
MAZDOCK	EQ	23-Feb-2022	241.60	244.70	245.95	240.15	241.00	241.15	243.15	151238	367.74	3291	55669	36.81
MBAPL	EQ	23-Feb-2022	238.10	249.25	261.90	244.00	261.90	261.90	257.01	31988	82.21	1466	16778	52.45
MBECL	BE	23-Feb-2022	6.05	5.85	6.35	5.75	5.95	5.80	5.96	414058	24.67	767	-	-
MBLINFRA	EQ	23-Feb-2022	26.65	27.10	27.95	27.00	27.95	27.95	27.83	118380	32.95	284	96172	81.24
MC1RG	MF	23-Feb-2022	14.45	14.31	14.31	14.31	14.31	14.31	14.31	5260	0.75	2	5260	100.00
MC2RG	MF	23-Feb-2022	13.33	13.34	13.34	13.34	13.34	13.34	13.34	549	0.07	1	549	100.00
MCDOWELL-N	EQ	23-Feb-2022	838.90	845.80	869.00	840.15	860.30	856.70	858.20	1847750	15857.34	72041	532658	28.83
MCL	EQ	23-Feb-2022	29.40	30.05	30.50	25.75	26.80	26.60	27.32	170392	46.55	1534	112263	65.89
MCLEODRUSS	EQ	23-Feb-2022	23.20	23.40	24.50	23.40	23.80	23.90	23.99	263699	63.25	1102	175131	66.41
MCX	EQ	23-Feb-2022	1315.75	1327.00	1337.15	1288.05	1293.00	1293.45	1306.85	473025	6181.72	25922	148880	31.47
MEDICAMEQ	EQ	23-Feb-2022	628.65	638.00	664.60	612.20	618.90	620.05	637.44	15167	96.68	1866	5846	38.54
MEDPLUS	EQ	23-Feb-2022	952.10	967.40	1000.00	960.00	978.00	988.65	991.14	164294	1628.38	14031	48118	29.29
MEGASOFT	BE	23-Feb-2022	45.60	43.80	47.25	43.40	45.45	44.65	45.32	225423	102.16	1087	-	-
MEGASTAR	EQ	23-Feb-2022	144.45	151.65	151.65	151.65	151.65	151.65	151.65	7399	11.22	21	7399	100.00
MENONBE	EQ	23-Feb-2022	80.90	82.90	84.90	80.90	81.70	81.35	82.58	53193	43.93	993	29031	54.58
MEP	EQ	23-Feb-2022	22.35	22.70	23.40	21.60	22.45	22.45	22.69	215963	49.00	922	119266	55.23
MERCATOR	BE	23-Feb-2022	2.30	2.20	2.20	2.20	2.20	2.20	2.20	312346	6.87	600	-	-
METALFORGE	BZ	23-Feb-2022	5.20	4.95	5.45	4.95	5.45	5.45	5.18	12410	0.64	77	-	-
METROBRAND	EQ	23-Feb-2022	547.50	545.00	553.00	538.05	539.00	542.80	548.12	226462	1241.28	8007	186512	82.36
METROPOLIS	EQ	23-Feb-2022	2033.30	2064.00	2144.15	2055.00	2086.60	2086.50	2096.97	599949	12580.75	35178	138087	23.02
MFL	EQ	23-Feb-2022	795.05	788.20	818.55	788.20	799.00	802.85	808.64	21958	177.56	1970	12744	58.04
MFSL	EQ	23-Feb-2022	832.20	837.95	845.50	825.10	832.80	831.80	836.34	324587	2714.64	22034	200292	61.71
MGEL	EQ	23-Feb-2022	157.65	157.00	165.50	156.65	165.50	165.50	164.17	41785	68.60	226	25100	60.07
MGL	EQ	23-Feb-2022	744.25	747.95	756.00	746.05	748.00	747.75	751.35	221233	1662.23	16348	102217	46.20
MHHL	SM	23-Feb-2022	25.00	26.95	26.95	26.95	26.95	26.95	26.95	3000	0.81	1	3000	100.00
MHLXMIRU	EQ	23-Feb-2022	134.15	127.45	140.85	127.45	127.45	128.55	131.81	270353	356.35	2786	105970	39.20
MHRIL	EQ	23-Feb-2022	212.45	216.70	222.90	213.05	214.00	214.15	218.86	427374	935.37	7823	154598	36.17
MICEL	BE	23-Feb-2022	19.15	18.20	19.90	18.20	18.95	18.65	18.44	112883	20.82	772	-	-
MIDHANI	EQ	23-Feb-2022	172.05	176.00	178.05	173.55	176.40	176.95	176.59	148788	262.74	3011	85796	57.66
MINDACORP	EQ	23-Feb-2022	194.90	195.10	201.20	195.10	199.45	199.85	198.50	1030368	2045.31	18147	329807	32.01
MINDAIND	EQ	23-Feb-2022	967.05	985.00	985.00	925.00	940.00	940.20	959.82	256905	2465.82	18602	77369	30.12
MINDSPACE	RR	23-Feb-2022	354.83	354.83	355.00	347.25	349.99	349.23	351.44	107605	378.17	3359	102114	94.90
MINDTECK	BE	23-Feb-2022	125.30	119.25	131.55	119.25	131.55	131.55	128.84	15157	19.53	332	-	-
MINDTREE	EQ	23-Feb-2022	3821.35	3861.00	3894.00	3780.75	3791.00	3801.80	3824.10	517241	19779.81	40635	177335	34.28
MIRCELECTR	EQ	23-Feb-2022	21.95	22.50	22.50	21.50	21.65	21.90	22.08	335518	74.07	1124	189579	56.50
MIRZAINT	EQ	23-Feb-2022	145.30	151.70	162.80	151.00	151.25	152.00	156.24	2323270	3629.90	35012	446460	19.22
MITCON	SM	23-Feb-2022	101.70	96.65	96.65	96.65	96.65	96.65	96.65	28000	27.06	13	26000	92.86
MITTAL	BE	23-Feb-2022	15.00	14.25	15.75	14.25	14.90	15.30	14.96	46773	7.00	391	-	-
MMFL	EQ	23-Feb-2022	808.05	825.00	838.00	810.00	812.00	813.50	820.86	40234	330.26	3049	15837	39.36
MMP	EQ	23-Feb-2022	157.55	156.50	164.95	156.50	164.90	163.65	161.37	21554	34.78	431	13606	63.13
MMTC	EQ	23-Feb-2022	45.20	45.95	47.25	45.55	46.05	46.35	46.67	2950352	1377.03	10268	542605	18.39
MODIRUBBER	BE	23-Feb-2022	66.25	67.60	69.55	63.10	69.55	69.55	68.76	3295	2.27	96	-	-
MODISNME	EQ	23-Feb-2022	71.95	72.00	76.00	70.05	71.65	72.80	72.93	29852	21.77	701	17771	59.53
MOGSEC	EQ	23-Feb-2022	49.59	49.53	49.58	49.40	49.56	49.55	49.53	1521	0.75	58	1182	77.71
MOHITIND	EQ	23-Feb-2022	15.85	16.70	16.75	16.00	16.50	16.40	16.31	23165	3.78	142	15416	66.55
MOIL	EQ	23-Feb-2022	170.00	170.30	174.45	169.65	171.40	171.50	172.10	334583	575.80	6393	208487	62.31
MOKSH	EQ	23-Feb-2022	21.45	20.70	21.45	20.40	20.40	20.40	20.55	347727	71.46	1555	284674	81.87
MOL	EQ	23-Feb-2022	93.50	93.55	97.35	93.55	95.60	96.00	96.23	444629	427.85	4609	160775	36.16
MOLDTECH	EQ	23-Feb-2022	69.55	71.40	73.60	70.00	72.65	72.50	71.71	14273	10.24	356	8541	59.84
MOLDTKPAC	EQ	23-Feb-2022	695.25	695.25	704.15	674.45	686.50	685.45	688.66	48439	333.58	5553	25724	53.11
MOLDTKPAC	W1	23-Feb-2022	519.65	529.00	529.00	431.15	524.85	521.45	515.56	2827	14.57	41	2819	99.72
MOM100	EQ	23-Feb-2022	30.06	30.30	30.30	29.77	29.92	29.85	30.03	403073	121.03	3783	296766	73.63
MOM50	EQ	23-Feb-2022	170.03	171.00	173.00	169.50	170.12	169.96	170.63	1030	1.76	82	688	66.80
MOMOMENTUM	EQ	23-Feb-2022	192.03	192.80	197.90	192.50	197.90	195.76	194.88	923	1.80	78	431	46.70
MON100	EQ	23-Feb-2022	101.63	104.90	104.90	101.70	102.59	102.57	103.07	1185126	1221.46	8667	668171	56.38
MONARCH	EQ	23-Feb-2022	173.25	177.70	181.00	171.00	171.00	172.50	176.68	48095	84.97	743	20085	41.76
MONQ50	EQ	23-Feb-2022	57.97	57.25	58.50	55.26	58.00	57.85	57.14	25324	14.47	287	13320	52.60
MONTECARLO	EQ	23-Feb-2022	497.90	525.00	525.00	475.25	490.00	490.10	495.16	77626	384.37	5144	37465	48.26
MORARJEE	BE	23-Feb-2022	20.80	20.80	21.75	20.50	21.70	21.55	21.34	16001	3.41	68	-	-
MOREPENLAB	EQ	23-Feb-2022	40.00	41.35	41.55	40.25	40.95	40.85	41.06	852901	350.17	5608	413322	48.46
MOTHERSUMI	EQ	23-Feb-2022	156.40	158.00	159.25	155.25	156.05	156.00	156.85	5159561	8092.81	44313	2427782	47.05
MOTILALOFS	EQ	23-Feb-2022	874.70	886.40	905.00	883.65	885.55	889.15	896.79	68848	617.42	5050	27933	40.57
MOTOGENFIN	BE	23-Feb-2022	26.10	27.00	27.15	25.05	27.15	27.15	26.42	3434	0.91	30	-	-
MPHASIS	EQ	23-Feb-2022	3122.35	3130.00	3169.00	3098.05	3119.90	3108.40	3134.76	429372	13459.76	29425	268830	62.61
MPSLTD	EQ	23-Feb-2022	608.60	608.60	629.80	608.60	625.00	625.20	621.56	9778	60.78	743	4855	49.65
MRF	EQ	23-Feb-2022	65769.60	66164.20	66799.95	65701.00	65780.35	65803.60	66165.80	11015	7288.16	6942	4556	41.36
MRO-TEK	EQ	23-Feb-2022	55.15	55.50	57.85	54.00	55.00	55.15	55.22	15133	8.36	408	6289	41.56
MRPL	EQ	23-Feb-2022	41.00	41.60	42.00	41.30	41.80	41.75	41.72	639347	266.73	3275	355958	55.68
MSPL	EQ	23-Feb-2022	11.45	11.60	12.45	11.60	12.00	11.90	12.04	1090374	131.28	2130	628768	57.67
MSTCLTD	EQ	23-Feb-2022	315.75	318.75	323.40	315.90	318.00	318.00	320.41	133944	429.18	3554	46093	34.41
MTARTECH	EQ	23-Feb-2022	1770.70	1799.00	1860.00	1794.50	1799.00	1804.80	1826.25	71772	1310.74	11571	18776	26.16
MTEDUCARE	EQ	23-Feb-2022	8.95	9.25	9.25	8.60	8.90	8.95	8.98	114021	10.24	380	76378	66.99
MTNL	EQ	23-Feb-2022	22.80	22.80	23.85	22.80	23.20	23.15	23.45	1295717	303.87	3297	476332	36.76
MUKANDLTD	EQ	23-Feb-2022	125.55	124.60	128.75	124.55	128.00	126.90	126.93	40128	50.93	663	27760	69.18
MUKTAARTS	EQ	23-Feb-2022	40.05	41.90	42.00	40.10	40.20	40.70	40.87	4211	1.72	106	2834	67.30
MUNJALAU	EQ	23-Feb-2022	46.30	46.45	48.00	46.45	46.65	46.80	47.25	56746	26.81	1014	25742	45.36
MUNJALSHOW	EQ	23-Feb-2022	109.80	110.95	112.70	110.85	110.90	111.25	111.62	17162	19.16	538	7484	43.61
MURUDCERA	EQ	23-Feb-2022	25.25	25.20	27.20	25.20	26.25	26.25	26.44	83137	21.98	698	48989	58.93
MUTHOOTCAP	EQ	23-Feb-2022	280.90	280.10	288.00	278.25	284.95	285.05	283.40	13739	38.94	851	7283	53.01
MUTHOOTFIN	EQ	23-Feb-2022	1348.50	1354.00	1366.40	1335.00	1344.00	1344.00	1353.23	646286	8745.71	47809	191923	29.70
NACLIND	EQ	23-Feb-2022	77.05	76.60	80.50	76.10	77.05	76.85	78.26	159684	124.96	1508	111387	69.75
NAGAFERT	EQ	23-Feb-2022	11.70	11.70	12.45	11.70	11.90	11.85	12.06	486377	58.68	992	353466	72.67
NAGREEKCAP	EQ	23-Feb-2022	11.55	11.00	12.10	11.00	12.10	12.10	11.58	9029	1.05	81	3110	34.44
NAGREEKEXP	EQ	23-Feb-2022	37.00	38.15	38.95	37.70	38.05	38.45	38.19	6419	2.45	110	5345	83.27
NAHARCAP	EQ	23-Feb-2022	434.60	442.00	463.00	435.50	438.85	443.85	454.72	26583	120.88	2063	8002	30.10
NAHARINDUS	EQ	23-Feb-2022	148.25	150.00	159.45	150.00	154.75	154.25	155.66	75242	117.12	2139	35714	47.47
NAHARPOLY	EQ	23-Feb-2022	381.35	397.95	417.25	393.15	400.00	397.85	407.40	114868	467.98	6075	28183	24.54
NAHARSPING	BE	23-Feb-2022	501.10	493.80	526.15	493.80	507.00	505.35	509.79	41428	211.20	653	-	-
NAM-INDIA	EQ	23-Feb-2022	315.60	316.15	320.00	310.50	311.90	311.70	315.42	484379	1527.81	7412	108648	22.43
NATCOPHARM	EQ	23-Feb-2022	839.90	841.00	858.40	821.20	823.25	824.90	838.17	98081	822.09	4767	45258	46.14
NATHBIOGEN	EQ	23-Feb-2022	210.15	213.30	221.50	211.10	217.00	215.10	217.01	26902	58.38	1055	15037	55.90
NATIONALUM	EQ	23-Feb-2022	115.50	116.60	117.70	114.55	115.75	116.10	116.28	31552718	36691.07	77186	8385357	26.58
NAUKRI	EQ	23-Feb-2022	4460.80	4524.00	4527.00	4395.00	4395.00	4411.80	4458.67	332088	14806.70	39252	119615	36.02
NAVINFLUOR	EQ	23-Feb-2022	3850.20	3889.95	3915.00	3799.00	3810.00	3811.25	3848.43	73454	2826.83	8490	23500	31.99
NAVKARCORP	EQ	23-Feb-2022	34.85	35.00	35.95	34.40	34.65	34.65	35.29	259483	91.57	1668	151426	58.36
NAVNETEDUL	EQ	23-Feb-2022	85.65	85.75	88.50	85.75	87.30	86.75	87.29	116849	102.00	5077	30740	26.31
NAZARA	EQ	23-Feb-2022	1843.75	1869.95	1910.00	1853.10	1860.00	1859.90	1882.46	45804	862.24	5235	16470	35.96
NBCC	EQ	23-Feb-2022	38.90	39.10	39.95	39.05	39.15	39.30	39.56	5144357	2035.28	14798	2049235	39.83
NBIFIN	EQ	23-Feb-2022	2179.50	2175.00	2177.15	2129.00	2129.00	2137.65	2159.18	18	0.39	9	14	77.78
NBVENTURES	EQ	23-Feb-2022	115.95	118.40	125.85	118.00	122.25	122.65	123.06	651811	802.12	9697	184946	28.37
NCC	EQ	23-Feb-2022	60.90	63.00	63.00	61.05	61.50	61.35	61.67	3143758	1938.60	20487	1543890	49.11
NCLIND	EQ	23-Feb-2022	177.40	179.00	183.85	178.10	182.00	182.55	180.90	90117	163.02	2281	39749	44.11
NCPSESDL24	EQ	23-Feb-2022	108.08	108.08	108.10	107.99	107.99	107.99	108.05	23	0.02	6	3	13.04
NDGL	EQ	23-Feb-2022	1297.85	1291.60	1334.40	1291.00	1321.00	1324.65	1311.68	108	1.42	31	39	36.11
NDL	EQ	23-Feb-2022	141.85	145.25	148.75	134.80	136.95	138.85	141.19	101298	143.03	1619	52947	52.27
NDRAUTO	EQ	23-Feb-2022	380.65	383.00	404.50	342.60	369.50	356.30	375.73	19783	74.33	1228	8080	40.84
NDTV	EQ	23-Feb-2022	150.85	153.30	160.00	148.50	149.90	149.70	153.75	185300	284.89	5115	67925	36.66
NECCLTD	EQ	23-Feb-2022	18.95	18.95	20.30	18.95	19.15	19.25	19.56	70617	13.81	502	37580	53.22
NECLIFE	EQ	23-Feb-2022	27.30	27.35	29.80	27.35	28.35	28.50	28.61	443864	126.98	2831	155436	35.02
NELCAST	EQ	23-Feb-2022	71.05	70.30	73.00	70.30	71.45	71.25	72.04	44050	31.73	891	24153	54.83
NELCO	EQ	23-Feb-2022	662.25	664.00	684.95	630.20	662.55	668.45	675.45	29884	201.85	2618	12294	41.14
NEOGEN	EQ	23-Feb-2022	1541.40	1555.00	1584.65	1543.95	1556.65	1552.65	1560.27	16377	255.53	3275	5305	32.39
NESCO	EQ	23-Feb-2022	548.85	574.95	574.95	545.00	545.05	547.20	554.62	21855	121.21	2547	9202	42.10
NESTLEIND	EQ	23-Feb-2022	18111.00	18111.00	18209.55	17835.00	17903.00	17926.65	18008.34	59248	10669.58	15596	36325	61.31
NETF	EQ	23-Feb-2022	176.63	179.80	180.00	176.52	178.98	178.24	179.95	103497	186.24	87	102958	99.48
NETFAUTO	EQ	23-Feb-2022	114.12	115.78	115.78	112.00	113.38	113.69	114.26	12634	14.44	153	12034	95.25
NETFCONSUM	EQ	23-Feb-2022	73.93	75.98	75.98	74.05	74.72	74.30	74.79	1472	1.10	109	1001	68.00
NETFDIVOPP	EQ	23-Feb-2022	43.90	44.05	45.40	43.16	44.00	44.02	44.37	4290	1.90	118	2659	61.98
NETFGILT5Y	EQ	23-Feb-2022	49.68	49.80	49.80	49.60	49.78	49.77	49.75	14475	7.20	148	14461	99.90
NETFIT	EQ	23-Feb-2022	34.92	35.15	35.25	34.82	34.90	34.90	34.99	882882	308.96	3645	501190	56.77
NETFLTGILT	EQ	23-Feb-2022	22.36	22.56	22.65	22.34	22.48	22.49	22.49	22463	5.05	151	14467	64.40
NETFMID150	EQ	23-Feb-2022	108.91	118.04	118.04	108.35	109.59	108.59	109.24	107129	117.03	1257	62091	57.96
NETFNIF100	EQ	23-Feb-2022	178.83	180.78	180.78	178.56	178.65	178.91	179.52	556	1.00	57	533	95.86
NETFNV20	EQ	23-Feb-2022	97.07	97.07	97.29	96.60	96.75	96.68	97.10	3505	3.40	95	2929	83.57
NETFPHARMA	EQ	23-Feb-2022	13.02	13.19	15.72	13.01	13.08	13.07	13.22	96465	12.75	612	65971	68.39
NETFSDL26	EQ	23-Feb-2022	107.49	107.51	107.77	107.41	107.51	107.51	107.68	5618	6.05	28	5617	99.98
NETFSILVER	EQ	23-Feb-2022	64.29	64.29	64.45	64.00	64.03	64.08	64.13	518105	332.28	594	486266	93.85
NETWORK18	EQ	23-Feb-2022	78.05	78.50	80.10	77.70	78.70	78.65	79.06	677387	535.52	3660	265243	39.16
NEULANDLAB	EQ	23-Feb-2022	1054.00	1071.00	1159.90	1058.00	1145.00	1137.45	1123.71	42765	480.55	6002	13554	31.69
NEWGEN	EQ	23-Feb-2022	512.25	520.00	524.60	514.00	514.95	516.95	518.19	94797	491.23	7255	47961	50.59
NEXTMEDIA	BE	23-Feb-2022	6.30	6.00	6.00	6.00	6.00	6.00	6.00	150	0.01	3	-	-
NFL	EQ	23-Feb-2022	45.95	46.35	47.60	46.25	47.60	47.30	47.05	334759	157.51	2846	157793	47.14
NGIL	BE	23-Feb-2022	270.20	257.00	275.00	257.00	272.00	271.55	267.92	19757	52.93	216	-	-
NH	EQ	23-Feb-2022	638.30	641.50	654.00	638.00	641.05	647.35	644.73	69277	446.65	6517	27722	40.02
NHAI	N2	23-Feb-2022	1210.59	1213.00	1214.80	1210.59	1212.50	1212.89	1211.71	5088	61.65	29	4496	88.36
NHAI	N6	23-Feb-2022	1355.00	1355.00	1371.00	1355.00	1365.00	1365.00	1357.21	238	3.23	6	237	99.58
NHAI	NA	23-Feb-2022	1270.68	1271.01	1271.01	1263.99	1266.00	1265.76	1265.05	6453	81.63	66	5039	78.09
NHAI	NC	23-Feb-2022	1129.00	1125.00	1127.00	1124.01	1127.00	1127.00	1124.58	70	0.79	4	60	85.71
NHAI	ND	23-Feb-2022	1233.99	1233.95	1233.95	1233.95	1233.95	1233.95	1233.95	1	0.01	1	1	100.00
NHAI	NE	23-Feb-2022	1251.19	1252.00	1252.00	1252.00	1252.00	1252.00	1252.00	20	0.25	1	20	100.00
NHBTF2014	N5	23-Feb-2022	6625.00	6625.00	6625.00	6625.00	6625.00	6625.00	6625.00	67	4.44	3	67	100.00
NHBTF2014	N6	23-Feb-2022	6965.25	6965.25	6995.00	6965.25	6995.00	6995.00	6974.27	840	58.58	20	840	100.00
NHBTF2023	N3	23-Feb-2022	6620.00	6567.00	6575.00	6567.00	6567.00	6567.00	6568.14	1400	91.95	4	1400	100.00
NHBTF2023	N6	23-Feb-2022	6600.00	6600.00	6640.00	6568.50	6640.00	6640.00	6603.61	66	4.36	4	38	57.58
NHPC	EQ	23-Feb-2022	28.80	28.80	28.85	28.20	28.25	28.25	28.45	3717405	1057.43	12121	2263008	60.88
NHPC	N2	23-Feb-2022	1288.56	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	400	5.30	1	400	100.00
NHPC	N5	23-Feb-2022	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	20	0.26	1	20	100.00
NHPC	N6	23-Feb-2022	1461.00	1461.01	1461.01	1461.01	1461.01	1461.01	1461.01	433	6.33	2	433	100.00
NIACL	EQ	23-Feb-2022	123.85	126.45	126.45	123.00	123.50	123.30	123.96	124432	154.25	4861	67601	54.33
NIBL	EQ	23-Feb-2022	22.70	24.55	24.55	22.15	23.50	23.35	23.26	6264	1.46	94	4087	65.25
NIDAN	SM	23-Feb-2022	43.20	43.55	45.15	43.20	43.20	43.35	43.77	11000	4.82	11	8000	72.73
NIFTYBEES	EQ	23-Feb-2022	185.27	187.99	187.99	184.58	185.07	185.05	185.68	1460494	2711.86	17950	743945	50.94
NIITLTD	EQ	23-Feb-2022	436.15	440.00	448.00	435.00	438.00	437.40	441.25	453406	2000.67	11366	188791	41.64
NILAINFRA	EQ	23-Feb-2022	6.50	6.40	6.80	6.40	6.75	6.70	6.76	563476	38.09	576	335441	59.53
NILASPACES	BE	23-Feb-2022	3.80	3.65	3.95	3.65	3.95	3.95	3.81	361101	13.75	633	-	-
NILKAMAL	EQ	23-Feb-2022	2139.70	2143.35	2178.00	2130.05	2131.00	2137.35	2144.59	2044	43.84	798	970	47.46
NIPPOBATRY	EQ	23-Feb-2022	410.95	405.20	430.00	405.20	419.80	416.75	420.93	4192	17.65	536	1840	43.89
NIRAJ	EQ	23-Feb-2022	28.95	30.55	30.60	29.00	29.10	29.30	29.52	4391	1.30	134	2307	52.54
NITCO	EQ	23-Feb-2022	26.65	26.20	27.40	26.20	26.95	26.80	26.99	50080	13.51	449	35054	70.00
NITINSPIN	BE	23-Feb-2022	264.05	267.00	277.00	265.50	271.00	273.75	271.99	72491	197.17	1336	-	-
NITIRAJ	EQ	23-Feb-2022	60.00	62.05	63.50	57.90	59.40	59.75	60.52	1691	1.02	105	517	30.57
NKIND	BE	23-Feb-2022	34.60	33.00	36.10	33.00	35.60	35.60	33.19	950	0.32	7	-	-
NLCINDIA	EQ	23-Feb-2022	59.20	60.00	61.80	59.65	61.35	61.40	61.14	1714166	1048.03	11048	601021	35.06
NMDC	EQ	23-Feb-2022	140.05	141.40	144.70	140.75	142.45	142.75	143.13	10043690	14375.04	52466	5442664	54.19
NOCIL	EQ	23-Feb-2022	202.05	203.00	207.50	199.60	201.50	202.30	203.31	465072	945.54	13514	167302	35.97
NOIDATOLL	EQ	23-Feb-2022	7.80	8.55	8.55	8.55	8.55	8.55	8.55	113564	9.71	207	112932	99.44
NOVARTIND	EQ	23-Feb-2022	647.40	660.00	670.00	650.05	661.95	661.95	658.43	10801	71.12	882	5909	54.71
NPBET	EQ	23-Feb-2022	189.40	191.00	194.64	190.50	193.60	193.59	193.40	154	0.30	25	99	64.29
NPST	SM	23-Feb-2022	77.00	70.15	76.70	70.15	76.70	76.70	74.59	6400	4.77	4	1600	25.00
NRAIL	EQ	23-Feb-2022	217.35	218.00	225.95	215.40	224.80	224.40	222.05	13834	30.72	816	6773	48.96
NRBBEARING	EQ	23-Feb-2022	118.80	122.00	124.05	117.60	118.40	118.90	120.70	302587	365.21	6363	148987	49.24
NRL	SM	23-Feb-2022	199.00	208.75	208.95	194.00	194.85	195.30	201.33	41800	84.16	19	33000	78.95
NSIL	EQ	23-Feb-2022	1586.15	1601.95	1609.00	1553.20	1560.00	1572.65	1580.39	882	13.94	263	285	32.31
NTPC	EQ	23-Feb-2022	132.10	132.00	133.45	129.85	130.15	130.20	131.24	9263264	12156.92	52713	4624152	49.92
NTPC	N4	23-Feb-2022	1092.60	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	150	1.64	1	150	100.00
NTPC	N5	23-Feb-2022	1231.75	1231.91	1231.91	1231.91	1231.91	1231.91	1231.91	1	0.01	1	1	100.00
NTPC	N7	23-Feb-2022	14.07	13.95	14.15	13.95	14.11	14.12	14.10	9308	1.31	89	8856	95.14
NTPC	NC	23-Feb-2022	1209.41	1209.01	1209.01	1209.01	1209.01	1209.01	1209.01	78	0.94	1	78	100.00
NTPC	ND	23-Feb-2022	1315.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1	0.01	1	1	100.00
NUCLEUS	EQ	23-Feb-2022	463.55	466.00	475.00	466.00	470.30	471.15	471.78	12364	58.33	1053	5364	43.38
NURECA	EQ	23-Feb-2022	1383.10	1395.00	1434.00	1395.00	1408.00	1406.90	1415.53	13105	185.50	3636	3509	26.78
NUVOCO	EQ	23-Feb-2022	345.20	343.00	344.90	331.25	334.45	335.30	339.25	1075604	3649.01	23424	873994	81.26
NXTDIGITAL	EQ	23-Feb-2022	440.65	450.65	460.00	404.25	415.00	418.50	443.04	95747	424.20	5149	25317	26.44
NYKAA	EQ	23-Feb-2022	1331.05	1384.00	1406.50	1350.15	1355.95	1371.70	1376.53	1365473	18796.10	56953	631033	46.21
OAL	EQ	23-Feb-2022	613.30	626.90	639.70	622.00	622.00	623.20	629.51	6392	40.24	614	2527	39.53
OBEROIRLTY	EQ	23-Feb-2022	892.00	897.65	939.70	897.65	929.00	932.85	928.28	1685020	15641.63	37427	452181	26.84
OCCL	EQ	23-Feb-2022	806.00	840.00	840.00	814.90	818.00	822.10	827.18	3878	32.08	434	2466	63.59
OFSS	EQ	23-Feb-2022	3474.55	3474.55	3543.70	3461.55	3507.10	3513.25	3512.08	49314	1731.95	6173	19996	40.55
OIL	EQ	23-Feb-2022	220.50	222.90	225.45	217.70	220.05	220.50	222.97	576788	1286.08	15453	333286	57.78
OILCOUNTUB	EQ	23-Feb-2022	8.80	9.50	9.65	9.00	9.65	9.65	9.58	46168	4.42	242	38943	84.35
OLECTRA	EQ	23-Feb-2022	684.25	692.00	714.70	661.60	664.90	671.05	689.71	166815	1150.55	7494	106252	63.69
OMAXAUTO	EQ	23-Feb-2022	48.65	49.70	50.00	45.35	47.80	48.50	48.08	23522	11.31	478	9934	42.23
OMAXE	EQ	23-Feb-2022	95.75	95.75	98.95	92.75	93.35	93.65	95.96	214408	205.74	4704	92933	43.34
OMINFRAL	EQ	23-Feb-2022	43.00	43.20	47.80	43.20	44.75	45.60	44.93	321846	144.62	2247	157906	49.06
OMKARCHEM	EQ	23-Feb-2022	28.10	28.30	30.90	28.30	30.90	30.90	30.60	59284	18.14	420	36453	61.49
ONELIFECAP	EQ	23-Feb-2022	13.30	13.30	13.80	13.15	13.65	13.45	13.42	11370	1.53	123	6611	58.14
ONEPOINT	EQ	23-Feb-2022	13.20	12.60	13.65	12.55	12.55	12.55	12.73	259139	32.99	711	139570	53.86
ONGC	EQ	23-Feb-2022	164.95	166.25	166.40	159.65	161.00	160.75	161.84	21301826	34474.25	139948	8748378	41.07
ONMOBILE	EQ	23-Feb-2022	122.55	127.10	132.10	126.10	128.50	128.35	129.33	1342621	1736.41	11748	367510	27.37
ONWARDTEC	EQ	23-Feb-2022	300.00	303.95	303.95	285.00	285.00	285.10	292.74	41076	120.24	1476	25886	63.02
OPTIEMUS	EQ	23-Feb-2022	257.45	257.00	308.90	257.00	266.80	266.70	270.51	64546	174.60	1971	33862	52.46
ORBTEXP	EQ	23-Feb-2022	114.65	119.90	124.05	116.35	117.00	118.50	120.33	124612	149.94	4441	44471	35.69
ORCHPHARMA	EQ	23-Feb-2022	269.95	278.00	283.40	277.95	283.40	283.40	283.08	113612	321.62	576	111089	97.78
ORICONENT	EQ	23-Feb-2022	33.80	34.30	36.05	34.30	35.05	34.90	35.16	154091	54.18	980	105239	68.30
ORIENTABRA	EQ	23-Feb-2022	27.75	27.90	29.10	27.90	29.05	28.75	28.67	100191	28.72	1085	52801	52.70
ORIENTALTL	BE	23-Feb-2022	11.20	11.75	11.75	10.75	11.10	11.15	11.32	63034	7.14	184	-	-
ORIENTBELL	EQ	23-Feb-2022	467.65	475.00	561.15	464.25	561.15	559.60	538.71	301380	1623.56	13610	73271	24.31
ORIENTCEM	EQ	23-Feb-2022	150.10	152.90	154.85	152.05	154.35	153.85	153.53	137036	210.40	2756	57330	41.84
ORIENTELEC	EQ	23-Feb-2022	328.65	326.10	332.00	320.90	323.00	324.35	325.32	217819	708.61	26333	123369	56.64
ORIENTHOT	EQ	23-Feb-2022	49.40	50.25	52.55	50.25	52.30	52.20	51.87	399164	207.03	2565	309764	77.60
ORIENTLTD	EQ	23-Feb-2022	70.60	71.10	71.70	70.10	70.10	70.20	70.96	1665	1.18	74	1061	63.72
ORIENTPPR	EQ	23-Feb-2022	27.85	28.45	29.20	28.35	29.15	29.00	28.84	629068	181.41	2290	284458	45.22
ORISSAMINE	EQ	23-Feb-2022	2529.85	2542.50	2618.75	2490.20	2502.00	2514.40	2572.24	11065	284.62	3083	3836	34.67
ORTINLAB	EQ	23-Feb-2022	25.55	26.60	27.30	25.85	26.35	26.55	26.55	75353	20.01	834	19536	25.93
OSIAHYPER	SM	23-Feb-2022	230.00	244.00	245.00	240.00	240.00	240.00	243.25	1600	3.89	4	1200	75.00
OSWALAGRO	EQ	23-Feb-2022	27.85	27.85	29.20	27.85	28.00	28.30	28.82	41994	12.10	478	25134	59.85
PAGEIND	EQ	23-Feb-2022	40771.75	42950.00	42950.00	40919.40	41190.00	41137.95	41471.40	30588	12685.27	10912	9824	32.12
PAISALO	EQ	23-Feb-2022	642.50	639.00	651.00	615.10	620.15	623.30	634.25	48206	305.75	1255	40990	85.03
PALASHSECU	BE	23-Feb-2022	90.00	94.50	94.50	90.05	93.00	93.35	92.89	17940	16.66	55	-	-
PALREDTEC	BE	23-Feb-2022	213.70	207.50	215.00	203.05	203.05	203.50	205.56	28397	58.37	334	-	-
PANACEABIO	EQ	23-Feb-2022	202.65	200.00	204.70	195.20	197.00	196.25	200.35	96822	193.98	1959	57062	58.93
PANACHE	EQ	23-Feb-2022	51.90	54.30	54.40	49.20	49.55	49.85	50.46	28699	14.48	392	19027	66.30
PANAMAPET	EQ	23-Feb-2022	226.70	228.50	234.70	225.80	228.35	227.25	229.24	151212	346.64	5680	67680	44.76
PANSARI	EQ	23-Feb-2022	109.15	107.00	109.05	98.65	103.00	103.95	104.37	1621	1.69	179	578	35.66
PAR	EQ	23-Feb-2022	150.10	154.90	157.00	153.45	156.00	155.95	155.93	4557	7.11	120	3672	80.58
PARACABLES	BE	23-Feb-2022	11.40	11.30	11.85	11.30	11.65	11.65	11.63	62252	7.24	313	-	-
PARAGMILK	EQ	23-Feb-2022	99.90	101.45	103.60	99.60	100.05	100.30	101.33	292500	296.38	4688	169909	58.09
PARAS	EQ	23-Feb-2022	612.95	615.00	627.95	615.00	619.00	618.45	621.97	64661	402.17	5122	24903	38.51
PARSVNATH	BE	23-Feb-2022	15.15	14.40	15.75	14.40	15.30	15.05	15.04	299029	44.97	719	-	-
PARTYCRUS	SM	23-Feb-2022	107.00	110.00	110.00	105.00	105.00	105.00	107.67	6000	6.46	3	4000	66.67
PASHUPATI	SM	23-Feb-2022	108.00	106.00	111.00	106.00	111.00	111.00	109.38	6400	7.00	4	1600	25.00
PASUPTAC	EQ	23-Feb-2022	36.80	39.50	39.50	37.05	37.85	38.10	38.46	143307	55.12	1439	79801	55.69
PATELENG	BE	23-Feb-2022	25.10	25.65	26.25	25.50	25.70	25.70	25.96	384050	99.69	758	-	-
PATINTLOG	EQ	23-Feb-2022	14.45	14.70	15.25	14.35	14.55	14.55	14.82	46822	6.94	308	32985	70.45
PATINTPP	E1	23-Feb-2022	4.95	4.60	5.20	4.60	4.95	5.05	5.00	82740	4.13	152	61974	74.90
PAYTM	EQ	23-Feb-2022	815.90	823.00	837.05	815.25	823.00	821.95	828.79	1575013	13053.55	55402	248328	15.77
PBAINFRA	EQ	23-Feb-2022	12.65	12.35	13.25	12.25	13.05	12.55	12.73	47715	6.07	215	30302	63.51
PCBL	EQ	23-Feb-2022	195.65	197.50	206.30	196.30	197.00	197.45	198.63	509799	1012.60	8386	207178	40.64
PCJEWELLER	EQ	23-Feb-2022	20.40	20.75	21.15	20.55	20.60	20.65	20.85	907926	189.28	2660	640734	70.57
PDMJEPAPER	EQ	23-Feb-2022	33.55	33.60	35.50	33.60	34.10	34.15	34.38	114671	39.42	1241	68076	59.37
PDSL	EQ	23-Feb-2022	1583.70	1585.00	1647.00	1585.00	1595.10	1620.25	1616.59	2175	35.16	643	1328	61.06
PEARLPOLY	EQ	23-Feb-2022	18.00	17.85	18.60	17.85	18.20	18.15	18.25	15716	2.87	115	8735	55.58
PEL	EQ	23-Feb-2022	2045.80	2059.60	2138.00	2055.00	2098.45	2099.90	2109.81	995402	21001.07	65171	330293	33.18
PENIND	EQ	23-Feb-2022	35.70	36.10	37.10	35.80	35.90	36.00	36.50	680831	248.49	3648	291989	42.89
PENINLAND	BE	23-Feb-2022	12.90	12.65	13.50	12.65	13.40	13.45	13.43	51024	6.85	172	-	-
PENTAGOLD	SM	23-Feb-2022	190.00	199.50	199.50	190.00	190.00	190.00	191.58	18000	34.49	4	18000	100.00
PERSISTENT	EQ	23-Feb-2022	3927.00	3977.55	4013.90	3905.45	3955.00	3959.65	3948.39	276786	10928.60	29119	150052	54.21
PETRONET	EQ	23-Feb-2022	207.25	207.95	209.85	204.70	205.30	205.25	206.86	1440379	2979.57	27861	715316	49.66
PFC	EQ	23-Feb-2022	117.20	117.70	119.65	117.60	118.90	118.45	118.68	4141972	4915.54	19191	1855524	44.80
PFC	N5	23-Feb-2022	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	2	0.02	1	2	100.00
PFC	N6	23-Feb-2022	1090.00	1080.51	1080.51	1080.51	1080.51	1080.51	1080.51	200	2.16	1	200	100.00
PFC	N8	23-Feb-2022	1385.00	1381.17	1394.89	1381.17	1388.00	1388.56	1383.99	2399	33.20	37	1973	82.24
PFIZER	EQ	23-Feb-2022	4200.00	4220.00	4300.00	4220.00	4283.00	4285.05	4274.78	21435	916.30	2982	7910	36.90
PFOCUS	EQ	23-Feb-2022	75.20	75.40	78.95	75.40	76.05	76.65	77.46	28742	22.26	505	13745	47.82
PFS	EQ	23-Feb-2022	16.65	16.70	17.15	16.60	16.90	16.80	16.95	479998	81.35	1561	246412	51.34
PGEL	EQ	23-Feb-2022	611.25	612.00	636.05	610.00	612.00	611.90	620.89	40985	254.47	6374	14243	34.75
PGHH	EQ	23-Feb-2022	15431.25	15539.00	15750.00	15355.00	15625.00	15658.25	15569.10	2518	392.03	1392	1305	51.83
PGHL	EQ	23-Feb-2022	4565.30	4565.00	4664.00	4500.00	4624.00	4620.35	4597.36	5887	270.65	2335	3383	57.47
PGIL	EQ	23-Feb-2022	411.80	411.80	430.00	405.10	409.00	411.30	415.65	8679	36.07	754	5263	60.64
PGINVIT	IV	23-Feb-2022	129.54	129.63	129.97	129.40	129.40	129.45	129.56	1200424	1555.26	1154	1158387	96.50
PHOENIXLTD	EQ	23-Feb-2022	959.50	964.60	984.00	940.00	949.40	950.50	962.25	93890	903.45	14777	38227	40.71
PIDILITIND	EQ	23-Feb-2022	2382.70	2399.95	2432.00	2394.00	2420.00	2415.60	2415.81	227717	5501.22	22865	107458	47.19
PIIND	EQ	23-Feb-2022	2494.90	2508.00	2558.00	2500.20	2522.45	2534.60	2535.78	196422	4980.83	19330	82961	42.24
PILANIINVS	EQ	23-Feb-2022	1691.25	1710.00	1775.00	1708.00	1745.00	1753.80	1736.42	2035	35.34	720	1203	59.12
PILITA	BE	23-Feb-2022	9.40	9.25	9.85	9.20	9.85	9.85	9.75	400216	39.01	1392	-	-
PIONDIST	EQ	23-Feb-2022	166.30	168.15	173.50	168.15	171.80	170.90	172.12	7328	12.61	58	6029	82.27
PIONEEREMB	EQ	23-Feb-2022	52.00	50.40	53.00	50.40	52.10	52.35	52.28	20039	10.48	228	12340	61.58
PITTIENG	EQ	23-Feb-2022	222.00	222.00	236.00	221.65	231.55	231.40	229.15	151788	347.83	4202	65782	43.34
PKTEA	BE	23-Feb-2022	253.95	253.95	253.95	250.00	250.00	250.00	250.41	39	0.10	7	-	-
PLASTIBLEN	EQ	23-Feb-2022	209.05	212.00	217.25	210.00	212.75	211.30	212.92	9383	19.98	462	4494	47.90
PNB	EQ	23-Feb-2022	37.20	37.20	38.00	37.20	37.30	37.35	37.59	36877066	13862.35	47145	7556260	20.49
PNBGILTS	EQ	23-Feb-2022	62.60	63.00	64.45	62.75	62.85	62.95	63.41	142137	90.13	2157	80739	56.80
PNBHOUSING	EQ	23-Feb-2022	401.00	406.00	413.90	400.00	401.95	403.55	408.65	247416	1011.06	6587	95137	38.45
PNC	EQ	23-Feb-2022	47.70	47.70	51.90	47.70	48.55	49.45	50.00	25495	12.75	559	10014	39.28
PNCINFRA	EQ	23-Feb-2022	244.85	249.65	278.00	247.25	274.00	272.90	268.88	2892135	7776.33	58565	448207	15.50
PODDARHOUS	EQ	23-Feb-2022	219.75	238.30	238.30	217.85	221.30	223.45	225.12	2798	6.30	204	1728	61.76
PODDARMENT	EQ	23-Feb-2022	285.85	287.90	292.05	284.95	285.30	285.15	287.37	3631	10.43	280	1833	50.48
POKARNA	EQ	23-Feb-2022	690.75	728.00	730.00	695.55	703.00	708.20	705.08	54552	384.63	2435	38043	69.74
POLICYBZR	EQ	23-Feb-2022	686.90	690.00	703.60	670.00	670.55	676.35	684.43	547472	3747.08	36323	282573	51.61
POLYCAB	EQ	23-Feb-2022	2373.60	2388.00	2417.40	2379.35	2387.00	2384.65	2394.61	180733	4327.85	10882	85274	47.18
POLYMED	EQ	23-Feb-2022	707.05	702.05	749.50	700.15	744.50	744.45	728.34	78945	574.98	7576	36966	46.83
POLYPLEX	EQ	23-Feb-2022	1872.60	1885.60	1938.95	1885.60	1914.00	1913.00	1920.86	97186	1866.80	10745	46910	48.27
PONNIERODE	EQ	23-Feb-2022	223.25	235.40	235.40	222.95	226.00	225.10	228.23	15977	36.47	538	7151	44.76
POONAWALLA	EQ	23-Feb-2022	235.95	238.45	245.95	238.30	238.80	238.95	242.28	1547211	3748.52	14548	663803	42.90
POONAWALLA	N7	23-Feb-2022	1055.00	1081.05	1081.05	1080.00	1080.00	1080.00	1080.05	97	1.05	2	97	100.00
POWERGRID	EQ	23-Feb-2022	198.15	198.35	199.50	197.60	198.20	198.05	198.49	4870098	9666.90	60418	3151690	64.72
POWERINDIA	EQ	23-Feb-2022	3172.20	3196.00	3342.00	3172.25	3225.00	3201.80	3266.44	96448	3150.42	15325	23899	24.78
POWERMECH	EQ	23-Feb-2022	858.30	850.00	904.90	850.00	904.50	899.15	888.06	22360	198.57	2092	11162	49.92
PPAP	EQ	23-Feb-2022	200.95	203.00	207.70	202.15	202.15	203.20	205.33	3214	6.60	219	1368	42.56
PPL	EQ	23-Feb-2022	156.35	159.60	161.75	157.25	159.00	159.20	159.77	94270	150.61	2390	52593	55.79
PRAENG	BE	23-Feb-2022	16.05	15.90	16.85	15.90	16.60	16.70	16.45	23687	3.90	116	-	-
PRAJIND	EQ	23-Feb-2022	326.10	336.90	355.00	334.45	352.35	350.50	345.51	1082280	3739.38	32265	442199	40.86
PRAKASH	EQ	23-Feb-2022	62.15	62.40	63.85	62.25	62.70	62.75	62.91	490650	308.65	5068	265070	54.02
PRAKASHSTL	EQ	23-Feb-2022	5.70	5.55	5.95	5.55	5.90	5.85	5.89	2643412	155.80	3781	1702264	64.40
PRAXIS	EQ	23-Feb-2022	63.65	60.50	65.80	60.50	60.50	60.50	61.02	86861	53.00	407	53672	61.79
PRECAM	EQ	23-Feb-2022	134.00	139.90	142.80	136.90	141.00	139.45	140.06	249009	348.77	8939	86105	34.58
PRECISION	SM	23-Feb-2022	47.85	49.10	51.50	49.00	49.65	49.65	50.19	28000	14.05	14	16000	57.14
PRECOT	EQ	23-Feb-2022	341.75	341.75	356.65	340.85	346.30	346.00	351.41	21370	75.10	1765	8600	40.24
PRECWIRE	BE	23-Feb-2022	88.40	88.10	92.80	88.10	92.50	92.40	91.96	36663	33.72	719	-	-
PREMEXPLN	EQ	23-Feb-2022	270.90	272.00	284.40	272.00	284.40	284.40	281.71	21170	59.64	441	17436	82.36
PREMIER	BE	23-Feb-2022	6.70	6.70	6.80	6.50	6.70	6.65	6.62	30183	2.00	100	-	-
PREMIERPOL	EQ	23-Feb-2022	71.80	69.65	75.95	69.65	73.60	74.00	74.23	19015	14.12	342	8424	44.30
PRESSMN	EQ	23-Feb-2022	35.20	35.05	36.50	35.05	36.00	36.15	36.05	47015	16.95	568	32625	69.39
PRESTIGE	EQ	23-Feb-2022	429.40	437.45	459.60	435.00	449.00	450.25	451.20	1192777	5381.76	33064	464054	38.91
PRICOLLTD	EQ	23-Feb-2022	117.80	122.00	122.50	117.15	117.85	118.25	120.37	674622	812.02	8418	163350	24.21
PRIMESECU	EQ	23-Feb-2022	100.35	100.00	105.90	100.00	101.00	101.65	103.54	11298	11.70	205	7677	67.95
PRINCEPIPE	EQ	23-Feb-2022	660.20	660.80	673.00	660.80	665.30	664.30	665.60	101026	672.43	8921	48470	47.98
PRITIKAUTO	EQ	23-Feb-2022	15.55	15.60	16.40	15.60	15.90	15.90	15.99	140256	22.42	396	108298	77.21
PRIVISCL	EQ	23-Feb-2022	1779.20	1779.20	1854.40	1779.20	1850.00	1843.50	1837.35	11535	211.94	3553	5695	49.37
PROLIFE	SM	23-Feb-2022	158.00	163.80	163.80	163.80	163.80	163.80	163.80	3000	4.91	1	3000	100.00
PROZONINTU	BE	23-Feb-2022	25.65	25.50	26.90	25.30	26.70	26.65	26.48	114176	30.23	729	-	-
PRSMJOHNSN	EQ	23-Feb-2022	117.75	118.60	121.30	117.50	117.60	118.05	118.77	241204	286.47	4083	154688	64.13
PSB	EQ	23-Feb-2022	15.90	16.00	16.50	15.85	15.90	15.95	16.11	297862	48.00	1140	108889	36.56
PSPPROJECT	EQ	23-Feb-2022	497.15	508.00	522.50	505.40	512.90	512.25	513.81	98646	506.85	4602	43987	44.59
PSUBNKBEES	EQ	23-Feb-2022	29.85	30.25	30.55	29.95	30.24	30.19	30.34	414142	125.64	1275	252775	61.04
PTC	EQ	23-Feb-2022	87.95	87.00	89.10	87.00	87.70	87.60	87.90	365340	321.12	5902	147744	40.44
PTL	EQ	23-Feb-2022	29.75	29.90	30.90	28.90	30.20	30.15	30.17	117878	35.57	1279	60477	51.30
PUNJABCHEM	EQ	23-Feb-2022	1424.15	1418.00	1448.00	1410.10	1421.00	1419.50	1422.68	4351	61.90	938	2359	54.22
PUNJLLOYD	BZ	23-Feb-2022	2.75	2.65	2.85	2.65	2.80	2.75	2.71	443527	12.00	325	-	-
PURVA	EQ	23-Feb-2022	107.85	110.00	112.90	109.10	109.55	110.85	111.06	264769	294.04	9750	70638	26.68
PVP	BE	23-Feb-2022	5.85	5.85	5.85	5.60	5.70	5.70	5.70	60507	3.45	147	-	-
PVR	EQ	23-Feb-2022	1573.60	1593.00	1602.90	1572.20	1578.20	1579.65	1590.64	577203	9181.21	20152	109870	19.03
QGOLDHALF	EQ	23-Feb-2022	43.06	43.03	43.09	42.70	42.82	42.83	42.87	7925	3.40	79	7265	91.67
QNIFTY	EQ	23-Feb-2022	1792.00	1796.00	1798.00	1784.00	1784.00	1786.60	1791.50	10	0.18	9	4	40.00
QUESS	EQ	23-Feb-2022	620.50	631.00	656.55	622.10	628.00	631.05	644.09	473454	3049.45	23035	127248	26.88
QUICKHEAL	EQ	23-Feb-2022	187.90	188.85	191.95	188.00	188.60	188.55	190.15	50816	96.63	2352	21125	41.57
RADAAN	BE	23-Feb-2022	1.15	1.10	1.15	1.10	1.15	1.15	1.10	13328	0.15	20	-	-
RADICO	EQ	23-Feb-2022	921.40	949.00	949.00	905.00	914.60	910.75	925.16	207857	1923.01	10583	84874	40.83
RADIOCITY	EQ	23-Feb-2022	23.50	23.50	23.70	23.40	23.55	23.55	23.54	78458	18.47	386	51965	66.23
RAILTEL	EQ	23-Feb-2022	98.60	98.60	100.20	98.60	99.60	99.40	99.66	369529	368.26	7530	180231	48.77
RAIN	EQ	23-Feb-2022	209.05	210.10	217.30	210.10	211.80	212.55	214.22	2260840	4843.07	17181	524877	23.22
RAJESHEXPO	EQ	23-Feb-2022	816.25	819.00	828.00	780.00	784.75	783.45	805.75	112731	908.33	10619	30930	27.44
RAJMET	EQ	23-Feb-2022	248.55	248.55	250.20	247.00	247.50	247.40	248.87	5129	12.76	160	2990	58.30
RAJRATAN	BE	23-Feb-2022	2281.55	2281.55	2360.00	2281.55	2355.00	2340.15	2341.37	2295	53.73	272	-	-
RAJSREESUG	BE	23-Feb-2022	26.40	26.40	27.70	25.20	26.50	26.75	26.45	18419	4.87	136	-	-
RAJTV	BE	23-Feb-2022	40.00	40.00	41.60	39.70	39.70	39.75	40.33	1747	0.70	33	-	-
RALLIS	EQ	23-Feb-2022	239.45	239.00	243.65	238.00	239.00	239.25	240.90	127848	307.99	3345	50935	39.84
RAMANEWS	EQ	23-Feb-2022	18.15	18.35	18.75	18.05	18.05	18.30	18.34	88601	16.25	346	54733	61.77
RAMASTEEL	EQ	23-Feb-2022	317.75	332.00	332.00	310.50	316.70	317.85	322.75	44280	142.91	3507	17039	38.48
RAMCOCEM	EQ	23-Feb-2022	822.65	825.85	838.75	804.15	805.00	811.35	822.22	455560	3745.70	16701	198032	43.47
RAMCOIND	EQ	23-Feb-2022	221.50	220.25	229.50	220.25	223.60	223.60	225.76	48645	109.82	1910	22779	46.83
RAMCOSYS	EQ	23-Feb-2022	314.35	315.00	322.55	308.00	308.70	308.95	314.92	155279	489.00	9961	69549	44.79
RAMKY	EQ	23-Feb-2022	197.80	205.00	208.50	197.45	198.30	200.35	201.43	291684	587.55	4232	233311	79.99
RANASUG	EQ	23-Feb-2022	25.50	25.75	27.80	25.75	27.45	27.35	27.15	1076383	292.27	5673	434753	40.39
RANEENGINE	EQ	23-Feb-2022	249.80	256.70	262.00	252.60	253.10	255.25	256.76	5835	14.98	225	1289	22.09
RANEHOLDIN	EQ	23-Feb-2022	582.55	582.55	598.45	582.55	594.00	592.65	593.27	9682	57.44	458	7228	74.65
RATEGAIN	EQ	23-Feb-2022	311.75	319.00	325.45	316.20	318.80	319.80	321.28	369787	1188.04	10405	203274	54.97
RATNAMANI	EQ	23-Feb-2022	2200.50	2211.55	2248.15	2180.00	2205.00	2207.60	2194.45	24129	529.50	3450	15107	62.61
RAYMOND	EQ	23-Feb-2022	678.25	686.55	771.70	683.00	748.75	751.25	743.96	2475235	18414.84	69682	513717	20.75
RBA	EQ	23-Feb-2022	108.75	112.00	115.55	108.20	108.95	108.95	111.35	3197301	3560.25	30549	1100909	34.43
RBL	EQ	23-Feb-2022	695.15	707.95	731.80	700.00	700.20	704.30	715.13	6946	49.67	907	2727	39.26
RBLBANK	EQ	23-Feb-2022	137.95	139.20	141.75	138.00	138.65	138.75	139.66	11698179	16337.72	40236	1964181	16.79
RCF	EQ	23-Feb-2022	70.00	70.50	73.45	70.15	73.00	73.00	72.12	1441010	1039.31	9935	485496	33.69
RCOM	BE	23-Feb-2022	3.00	2.90	3.15	2.90	3.10	3.10	3.09	3024071	93.39	6252	-	-
RECLTD	EQ	23-Feb-2022	123.75	124.50	126.50	124.20	125.25	124.95	125.42	2690690	3374.58	14685	1233399	45.84
RECLTD	N1	23-Feb-2022	1035.01	1035.20	1035.20	1035.20	1035.20	1035.20	1035.20	109	1.13	1	109	100.00
RECLTD	N8	23-Feb-2022	1074.93	1076.05	1076.05	1076.00	1076.00	1076.00	1076.00	1010	10.87	3	1010	100.00
RECLTD	N9	23-Feb-2022	1249.00	1248.90	1249.00	1247.99	1247.99	1247.99	1248.45	3358	41.92	21	3318	98.81
REDINGTON	EQ	23-Feb-2022	153.05	160.70	160.70	153.35	154.45	154.15	156.49	2981017	4664.91	21531	1785183	59.89
REFEX	EQ	23-Feb-2022	123.80	125.00	128.95	125.00	127.95	127.75	127.51	33900	43.22	810	18067	53.29
RELAXO	EQ	23-Feb-2022	1249.95	1256.15	1271.45	1227.50	1233.00	1231.05	1245.11	132877	1654.46	22298	71879	54.09
RELCAPITAL	EQ	23-Feb-2022	12.70	12.80	13.30	12.75	13.25	13.25	13.15	735593	96.71	2698	529203	71.94
RELIANCE	EQ	23-Feb-2022	2389.00	2401.10	2406.55	2368.00	2371.25	2374.05	2391.23	3373615	80671.02	195350	1928054	57.15
RELIGARE	EQ	23-Feb-2022	120.70	121.95	127.80	121.15	126.35	126.25	125.38	682948	856.28	6105	352351	51.59
RELINFRA	EQ	23-Feb-2022	114.35	116.30	119.70	112.30	113.35	113.25	116.22	2337557	2716.75	15127	1073029	45.90
REMSONSIND	EQ	23-Feb-2022	197.60	200.00	204.70	195.65	200.00	199.95	198.60	5005	9.94	136	712	14.23
RENUKA	EQ	23-Feb-2022	31.50	31.50	34.65	31.40	34.65	34.50	33.45	13506969	4518.06	20713	5809172	43.01
REPCOHOME	EQ	23-Feb-2022	208.85	215.00	219.80	208.00	209.90	209.75	211.56	278380	588.94	6890	111706	40.13
REPL	EQ	23-Feb-2022	213.60	213.85	224.40	213.85	216.00	217.90	219.79	12825	28.19	493	6976	54.39
REPRO	EQ	23-Feb-2022	420.85	443.80	465.50	433.85	453.00	456.05	451.03	11160	50.34	810	4262	38.19
RESPONIND	EQ	23-Feb-2022	191.25	192.95	197.90	185.00	185.20	185.40	191.42	251178	480.80	2934	40663	16.19
REVATHI	EQ	23-Feb-2022	702.50	708.00	732.80	694.90	708.00	704.50	714.97	1118	7.99	132	822	73.52
REXPIPES	SM	23-Feb-2022	40.40	41.40	41.40	41.40	41.40	41.40	41.40	4000	1.66	1	4000	100.00
RGL	EQ	23-Feb-2022	845.75	870.00	870.00	832.00	834.00	840.80	845.25	29689	250.95	673	1710	5.76
RHFL	BE	23-Feb-2022	3.60	3.45	3.75	3.45	3.75	3.75	3.70	914090	33.83	1460	-	-
RHFL	N6	23-Feb-2022	282.10	271.00	271.00	271.00	271.00	271.00	271.00	50	0.14	1	50	100.00
RHFL	N8	23-Feb-2022	93.15	111.00	111.00	111.00	111.00	111.00	111.00	21	0.02	2	21	100.00
RHIM	EQ	23-Feb-2022	488.15	495.00	528.00	478.55	487.50	486.55	507.20	452469	2294.92	19482	141396	31.25
RICHA	ST	23-Feb-2022	112.85	107.80	107.80	107.25	107.25	107.25	107.53	2000	2.15	2	2000	100.00
RICOAUTO	EQ	23-Feb-2022	36.00	36.40	38.50	36.05	37.50	37.75	37.38	321013	119.98	2038	152694	47.57
RIIL	EQ	23-Feb-2022	738.55	746.70	785.00	746.60	762.00	761.65	767.12	474442	3639.55	14899	68891	14.52
RITES	EQ	23-Feb-2022	251.00	251.00	255.50	249.50	253.75	254.35	252.76	106100	268.18	3300	50946	48.02
RKDL	EQ	23-Feb-2022	8.30	8.70	8.70	8.70	8.70	8.70	8.70	1399	0.12	15	1399	100.00
RKEC	EQ	23-Feb-2022	52.70	54.40	58.20	53.50	55.10	55.65	56.32	40814	22.99	379	17048	41.77
RKFORGE	EQ	23-Feb-2022	843.05	844.00	850.00	833.00	839.90	836.65	839.50	91727	770.05	4037	46829	51.05
RMCL	BZ	23-Feb-2022	3.05	3.05	3.20	3.05	3.10	3.10	3.14	91307	2.87	84	-	-
RML	EQ	23-Feb-2022	350.90	350.10	362.35	350.10	356.45	356.25	358.08	8377	30.00	624	4452	53.15
RNAVAL	BZ	23-Feb-2022	3.35	3.50	3.50	3.20	3.50	3.50	3.42	910469	31.09	825	-	-
ROHITFERRO	BE	23-Feb-2022	28.00	26.60	27.50	26.60	26.60	26.60	26.75	75591	20.22	489	-	-
ROHLTD	EQ	23-Feb-2022	101.50	104.00	105.00	99.50	101.00	100.35	102.76	321836	330.73	1463	256261	79.62
ROLEXRINGS	EQ	23-Feb-2022	1203.95	1212.40	1234.95	1204.00	1206.00	1207.55	1215.08	12111	147.16	2084	5482	45.26
ROLLT	BE	23-Feb-2022	2.75	2.85	2.85	2.70	2.75	2.80	2.79	264921	7.40	377	-	-
ROLTA	BE	23-Feb-2022	5.90	5.70	6.15	5.70	6.00	5.95	5.97	264392	15.79	581	-	-
ROML	EQ	23-Feb-2022	65.15	68.00	68.00	64.50	66.95	66.60	66.56	8605	5.73	150	4468	51.92
ROSSARI	EQ	23-Feb-2022	980.90	990.10	1017.00	990.00	1000.00	994.20	999.74	27789	277.82	4523	10549	37.96
ROSSELLIND	EQ	23-Feb-2022	126.45	129.25	131.75	127.10	130.30	130.15	129.32	22693	29.35	872	13517	59.56
ROUTE	EQ	23-Feb-2022	1499.65	1512.00	1548.00	1480.00	1493.00	1489.05	1508.00	238662	3599.02	23283	108613	45.51
RPGLIFE	EQ	23-Feb-2022	485.85	489.00	512.00	489.00	495.10	499.35	502.87	33329	167.60	1847	16550	49.66
RPOWER	EQ	23-Feb-2022	12.95	13.25	13.55	13.10	13.55	13.55	13.49	22444628	3028.02	19330	8797523	39.20
RPPINFRA	EQ	23-Feb-2022	47.25	47.80	49.75	47.65	48.70	48.60	48.54	104712	50.82	1442	51628	49.30
RPPL	EQ	23-Feb-2022	182.15	175.45	182.10	172.10	173.00	173.10	175.26	27111	47.51	553	13404	49.44
RPSGVENT	EQ	23-Feb-2022	609.95	625.00	625.55	610.00	615.85	614.60	618.32	22255	137.61	2499	8207	36.88
RSSOFTWARE	EQ	23-Feb-2022	32.60	32.35	35.85	32.35	33.95	33.90	33.93	45588	15.47	535	30431	66.75
RSWM	EQ	23-Feb-2022	415.95	419.00	434.90	415.00	432.25	424.80	425.08	97086	412.69	4517	47732	49.16
RSYSTEMS	EQ	23-Feb-2022	209.45	205.30	241.15	205.30	216.85	218.70	226.13	498834	1128.02	25847	133193	26.70
RTNINDIA	EQ	23-Feb-2022	42.20	42.40	46.00	42.40	44.45	44.70	45.06	1651320	744.08	7210	649391	39.33
RTNPOWER	BE	23-Feb-2022	5.25	5.05	5.50	5.05	5.50	5.50	5.43	6936643	376.32	8590	-	-
RUBYMILLS	EQ	23-Feb-2022	331.70	334.90	349.00	334.90	346.90	341.45	342.87	12708	43.57	1034	4993	39.29
RUCHI	EQ	23-Feb-2022	810.75	810.75	839.30	807.00	826.00	823.80	825.03	12051	99.42	1480	5274	43.76
RUCHINFRA	BE	23-Feb-2022	8.10	7.70	8.50	7.70	8.50	8.50	8.05	183272	14.75	397	-	-
RUCHIRA	EQ	23-Feb-2022	77.65	76.40	80.45	76.40	79.20	79.10	79.25	21971	17.41	599	11157	50.78
RUPA	EQ	23-Feb-2022	449.70	458.80	470.00	452.55	465.25	467.65	460.60	620099	2856.20	13194	323883	52.23
RUSHIL	EQ	23-Feb-2022	375.00	379.60	389.90	365.35	380.25	380.30	382.06	27811	106.26	1059	16502	59.34
RVHL	EQ	23-Feb-2022	22.55	23.65	24.50	22.50	23.75	23.45	23.65	104984	24.83	363	69961	66.64
RVNL	EQ	23-Feb-2022	31.20	31.70	32.20	31.35	31.75	31.70	31.84	2383222	758.89	11061	977123	41.00
S&SPOWER	BE	23-Feb-2022	23.30	23.30	23.30	22.25	22.35	22.35	22.70	1115	0.25	32	-	-
SADBHAV	EQ	23-Feb-2022	32.55	33.15	33.70	31.75	32.10	31.95	32.32	1093370	353.42	3128	879857	80.47
SADBHIN	EQ	23-Feb-2022	11.35	11.40	12.15	10.60	10.70	10.65	11.04	1799182	198.62	2154	1357840	75.47
SAFARI	EQ	23-Feb-2022	833.10	836.60	855.95	836.60	845.25	845.95	846.68	5809	49.18	885	3195	55.00
SAGARDEEP	BE	23-Feb-2022	68.75	65.35	65.35	65.35	65.35	65.35	65.35	5897	3.85	179	-	-
SAGCEM	EQ	23-Feb-2022	238.40	243.80	245.05	237.10	239.40	239.20	240.73	23569	56.74	1607	12109	51.38
SAIL	EQ	23-Feb-2022	93.25	94.00	96.05	93.15	94.90	94.90	94.61	25758246	24369.82	78985	5276368	20.48
SAKAR	EQ	23-Feb-2022	114.45	120.00	120.00	112.35	115.00	115.30	115.48	23211	26.80	502	15858	68.32
SAKHTISUG	BE	23-Feb-2022	13.90	14.00	14.55	13.75	14.55	14.50	14.33	60759	8.71	295	-	-
SAKSOFT	EQ	23-Feb-2022	862.25	865.00	900.00	863.30	870.20	872.60	880.34	15314	134.82	2316	6053	39.53
SAKUMA	EQ	23-Feb-2022	11.20	11.10	11.95	11.10	11.65	11.70	11.62	138731	16.12	622	66046	47.61
SALASAR	EQ	23-Feb-2022	256.25	260.60	274.45	258.85	260.50	260.80	265.82	322086	856.17	10484	102701	31.89
SALONA	EQ	23-Feb-2022	206.75	216.00	248.10	216.00	248.10	247.45	244.35	143994	351.84	3876	35015	24.32
SALSTEEL	EQ	23-Feb-2022	9.85	9.95	10.30	9.80	10.30	10.30	10.21	172008	17.56	630	106876	62.13
SALZERELEC	EQ	23-Feb-2022	161.05	163.25	167.55	161.75	162.60	162.70	164.79	134837	222.19	3950	81043	60.10
SAMBHAAV	BE	23-Feb-2022	4.20	4.00	4.40	4.00	4.15	4.15	4.05	48021	1.95	166	-	-
SANCO	BE	23-Feb-2022	12.10	11.50	12.70	11.50	12.65	12.65	12.35	35284	4.36	193	-	-
SANDESH	EQ	23-Feb-2022	687.75	717.20	717.20	694.80	701.00	697.95	700.61	2693	18.87	425	571	21.20
SANDHAR	EQ	23-Feb-2022	233.10	233.10	236.90	228.05	229.90	229.65	231.69	21844	50.61	1013	12163	55.68
SANGAMIND	EQ	23-Feb-2022	301.30	307.85	339.00	305.00	317.00	318.85	324.88	46064	149.65	2053	13006	28.23
SANGHIIND	EQ	23-Feb-2022	47.25	48.05	49.70	47.80	48.45	48.40	48.68	562779	273.94	3058	344107	61.14
SANGHVIMOV	EQ	23-Feb-2022	201.85	202.55	208.90	192.00	196.95	196.40	201.06	124064	249.44	3248	67772	54.63
SANGINITA	EQ	23-Feb-2022	22.40	23.75	23.95	22.70	23.25	23.55	23.36	34573	8.08	292	17289	50.01
SANOFI	EQ	23-Feb-2022	7143.20	7246.45	7312.00	7169.00	7290.00	7280.40	7247.36	23749	1721.18	4266	14012	59.00
SANSERA	EQ	23-Feb-2022	640.00	636.00	649.20	636.00	645.40	645.90	644.58	22950	147.93	6533	13640	59.43
SANWARIA	BZ	23-Feb-2022	1.15	1.10	1.20	1.10	1.20	1.20	1.16	3464255	40.32	2310	-	-
SAPPHIRE	EQ	23-Feb-2022	1304.20	1335.00	1374.50	1326.00	1365.00	1356.00	1350.08	74492	1005.70	8518	42208	56.66
SARDAEN	EQ	23-Feb-2022	762.50	760.00	794.00	760.00	783.60	785.95	779.80	31662	246.90	3146	14927	47.14
SAREGAMA	BE	23-Feb-2022	4102.20	4190.00	4241.00	4006.00	4065.00	4111.50	4105.53	17605	722.78	2591	-	-
SARLAPOLY	EQ	23-Feb-2022	57.00	58.40	61.10	58.10	59.70	59.70	59.96	152064	91.17	2342	86188	56.68
SARVESHWAR	SM	23-Feb-2022	56.65	56.00	56.00	54.10	54.10	54.55	55.62	24000	13.35	14	19200	80.00
SASKEN	EQ	23-Feb-2022	891.40	902.25	921.00	892.00	895.00	894.40	896.89	58429	524.05	1744	51975	88.95
SASTASUNDR	EQ	23-Feb-2022	378.90	391.85	403.20	388.80	395.60	393.60	396.34	22520	89.26	1343	11094	49.26
SATIA	EQ	23-Feb-2022	91.70	93.00	95.95	92.55	94.80	95.20	94.45	244950	231.36	3365	112795	46.05
SATIN	BE	23-Feb-2022	88.50	91.75	91.75	88.50	89.00	90.50	90.51	51014	46.17	153	-	-
SBC	BE	23-Feb-2022	7.75	8.10	8.10	8.00	8.10	8.10	8.10	2232798	180.80	4753	-	-
SBCL	EQ	23-Feb-2022	419.05	419.00	453.55	419.00	430.00	431.15	437.07	52161	227.98	4564	19547	37.47
SBICARD	EQ	23-Feb-2022	790.50	799.80	806.95	794.00	798.60	797.80	800.15	1321164	10571.34	43053	809276	61.25
SBIETFCON	EQ	23-Feb-2022	68.40	73.60	73.60	58.55	69.00	69.13	69.13	5867	4.06	3073	2119	36.12
SBIETFIT	EQ	23-Feb-2022	348.44	379.00	379.00	349.00	350.21	349.79	351.86	3617	12.73	218	2681	74.12
SBIETFPB	EQ	23-Feb-2022	190.69	191.92	191.92	189.50	190.00	190.00	190.38	120	0.23	14	118	98.33
SBIETFQLTY	EQ	23-Feb-2022	145.82	147.00	147.62	146.50	146.71	146.71	147.26	2477	3.65	60	1619	65.36
SBILIFE	EQ	23-Feb-2022	1100.95	1108.00	1114.95	1098.70	1103.65	1101.75	1102.19	1743770	19219.69	46678	1262912	72.42
SBIN	EQ	23-Feb-2022	498.40	503.00	505.35	497.25	498.15	498.70	501.32	13899433	69680.59	174252	3804564	27.37
SCAPDVR	EQ	23-Feb-2022	9.05	8.70	9.40	8.65	8.75	8.70	8.87	60715	5.38	221	44288	72.94
SCHAEFFLER	EQ	23-Feb-2022	1819.80	1847.10	1872.90	1790.30	1807.00	1805.30	1830.30	52063	952.91	8833	22733	43.66
SCHAND	EQ	23-Feb-2022	107.65	108.90	112.00	105.05	110.00	110.75	109.27	54570	59.63	1165	31944	58.54
SCHNEIDER	EQ	23-Feb-2022	113.60	113.70	118.60	113.10	114.00	114.00	116.11	973582	1130.40	10075	277218	28.47
SCI	EQ	23-Feb-2022	112.60	114.60	115.45	111.60	112.00	112.00	113.27	937442	1061.85	7413	416544	44.43
SDBL	EQ	23-Feb-2022	37.35	37.35	40.50	37.35	40.50	40.00	39.39	182987	72.08	2286	130226	71.17
SEAMECLTD	EQ	23-Feb-2022	1098.65	1144.50	1147.80	1080.00	1142.00	1139.65	1123.52	3776	42.42	430	2769	73.33
SECL	SM	23-Feb-2022	130.00	131.00	131.00	130.00	130.00	130.00	130.50	6000	7.83	2	3000	50.00
SECURCRED	SM	23-Feb-2022	43.95	46.05	46.10	46.05	46.10	46.10	46.08	1800	0.83	3	1200	66.67
SECURKLOUD	EQ	23-Feb-2022	97.05	96.35	106.75	96.35	106.75	106.75	103.74	112694	116.91	1207	80194	71.16
SEJALLTD	BE	23-Feb-2022	138.50	145.40	145.40	145.40	145.40	145.40	145.40	31	0.05	4	-	-
SELAN	EQ	23-Feb-2022	149.75	150.70	154.60	148.20	149.90	149.00	151.73	77148	117.06	3825	26801	34.74
SELMC	BE	23-Feb-2022	242.85	254.95	254.95	254.95	254.95	254.95	254.95	28	0.07	7	-	-
SEPOWER	BE	23-Feb-2022	18.85	17.95	19.75	17.95	19.45	19.40	18.76	204917	38.45	1001	-	-
SEQUENT	EQ	23-Feb-2022	139.70	141.00	147.40	139.15	141.00	140.75	143.36	1719026	2464.40	25675	388086	22.58
SERVOTECH	BE	23-Feb-2022	108.20	108.10	110.35	103.05	106.00	104.95	104.56	10039	10.50	166	-	-
SESHAPAPER	EQ	23-Feb-2022	138.40	139.10	142.85	138.95	140.30	140.90	140.32	34004	47.71	690	16847	49.54
SETCO	EQ	23-Feb-2022	15.15	15.25	15.85	15.00	15.00	15.10	15.23	102273	15.57	467	55798	54.56
SETF10GILT	EQ	23-Feb-2022	203.00	203.00	203.30	202.70	203.00	203.00	202.99	119	0.24	5	117	98.32
SETFGOLD	EQ	23-Feb-2022	44.42	44.59	44.59	44.06	44.10	44.16	44.28	372423	164.90	991	203561	54.66
SETFNIF50	EQ	23-Feb-2022	175.01	176.80	176.80	174.65	175.00	174.89	175.75	373799	656.94	1472	220191	58.91
SETFNIFBK	EQ	23-Feb-2022	373.24	376.00	379.00	373.20	373.50	373.77	375.11	9318	34.95	452	3303	35.45
SETFNN50	EQ	23-Feb-2022	415.55	440.50	440.50	417.80	421.48	421.40	421.81	10427	43.98	456	9238	88.60
SETUINFRA	BE	23-Feb-2022	2.90	2.80	3.00	2.80	2.90	2.90	2.84	219249	6.23	362	-	-
SEYAIND	BZ	23-Feb-2022	43.10	43.10	44.50	41.50	42.55	43.00	42.99	17721	7.62	190	-	-
SFL	EQ	23-Feb-2022	3243.95	3260.20	3338.00	3211.75	3327.45	3311.25	3306.90	35171	1163.07	14788	16910	48.08
SGBAPR28I	GB	23-Feb-2022	4667.91	4668.00	4684.00	4651.00	4651.00	4653.36	4655.33	475	22.11	36	457	96.21
SGBAUG24	GB	23-Feb-2022	4720.00	4671.00	4708.00	4670.00	4672.01	4676.73	4683.00	124	5.81	51	94	75.81
SGBAUG27	GB	23-Feb-2022	4650.00	4631.00	4688.99	4631.00	4655.00	4655.00	4668.01	63	2.94	10	61	96.83
SGBAUG28V	GB	23-Feb-2022	4777.15	4799.70	4800.00	4776.00	4800.00	4784.54	4790.26	1746	83.64	122	1516	86.83
SGBAUG29V	GB	23-Feb-2022	4689.90	4655.00	4682.00	4641.21	4641.25	4644.75	4655.28	103	4.79	35	99	96.12
SGBD29VIII	GB	23-Feb-2022	4661.53	4662.00	4679.00	4641.40	4650.00	4648.06	4653.65	181	8.42	51	131	72.38
SGBFEB24	GB	23-Feb-2022	4705.00	4632.00	4700.00	4632.00	4682.68	4688.20	4686.34	197	9.23	34	184	93.40
SGBFEB29XI	GB	23-Feb-2022	4684.41	4689.39	4689.39	4650.20	4679.90	4679.90	4676.94	22	1.03	5	17	77.27
SGBJAN29IX	GB	23-Feb-2022	4701.62	4701.62	4701.62	4657.50	4657.50	4662.27	4667.32	285	13.30	37	143	50.18
SGBJAN29X	GB	23-Feb-2022	4673.50	4651.00	4690.00	4651.00	4667.01	4673.00	4678.72	79	3.70	12	67	84.81
SGBJAN30IX	GB	23-Feb-2022	4664.15	4668.00	4717.90	4655.00	4655.00	4670.46	4672.33	116	5.42	66	101	87.07
SGBJU29III	GB	23-Feb-2022	4657.08	4677.00	4679.00	4650.00	4650.00	4654.98	4659.38	234	10.90	33	180	76.92
SGBJUL25	GB	23-Feb-2022	4696.00	4696.00	4710.00	4651.11	4651.11	4651.11	4697.80	14	0.66	6	13	92.86
SGBJUL28IV	GB	23-Feb-2022	4671.10	4660.00	4687.00	4651.00	4651.00	4654.18	4666.57	506	23.61	43	409	80.83
SGBJUL29IV	GB	23-Feb-2022	4665.54	4665.54	4677.99	4641.10	4653.00	4652.94	4655.84	201	9.36	73	187	93.03
SGBJUN27	GB	23-Feb-2022	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	18	0.84	4	18	100.00
SGBJUN28	GB	23-Feb-2022	4670.00	4665.00	4665.00	4649.01	4649.01	4649.92	4663.73	119	5.55	5	119	100.00
SGBJUN29II	GB	23-Feb-2022	4664.45	4655.50	4680.00	4636.00	4660.00	4660.00	4657.73	108	5.03	32	98	90.74
SGBMAR24	GB	23-Feb-2022	4702.16	4661.05	4686.00	4661.05	4686.00	4686.00	4681.01	5	0.23	2	5	100.00
SGBMAR25	GB	23-Feb-2022	4707.08	4680.00	4705.50	4680.00	4701.00	4701.00	4701.02	142	6.68	11	142	100.00
SGBMAR28X	GB	23-Feb-2022	4660.00	4657.01	4657.01	4657.01	4657.01	4657.01	4657.01	4	0.19	1	4	100.00
SGBMAY25	GB	23-Feb-2022	4652.00	4670.00	4690.00	4670.00	4690.00	4689.96	4684.59	130	6.09	10	130	100.00
SGBMAY26	GB	23-Feb-2022	4665.00	4700.00	4700.00	4650.00	4650.00	4650.00	4657.50	10	0.47	5	10	100.00
SGBMAY28	GB	23-Feb-2022	4667.99	4665.01	4683.98	4650.00	4650.00	4667.28	4662.73	45	2.10	8	23	51.11
SGBMAY29I	GB	23-Feb-2022	4670.25	4675.00	4684.99	4671.00	4675.00	4675.00	4678.19	1491	69.75	52	1490	99.93
SGBMR29XII	GB	23-Feb-2022	4680.18	4676.00	4695.00	4661.00	4670.15	4670.15	4672.25	128	5.98	25	93	72.66
SGBN28VIII	GB	23-Feb-2022	4685.00	4686.01	4690.00	4680.00	4690.00	4688.00	4682.12	52	2.43	20	47	90.38
SGBNOV23	GB	23-Feb-2022	4875.00	4870.00	4870.00	4840.00	4840.00	4840.00	4842.73	66	3.20	12	64	96.97
SGBNOV24	GB	23-Feb-2022	4712.00	4631.00	4693.40	4631.00	4664.50	4673.25	4669.40	104	4.86	20	81	77.88
SGBNOV258	GB	23-Feb-2022	4670.00	4694.00	4700.00	4694.00	4700.00	4700.00	4699.40	10	0.47	3	10	100.00
SGBNOV25IX	GB	23-Feb-2022	4699.99	4718.00	4718.00	4718.00	4718.00	4718.00	4718.00	1	0.05	1	1	100.00
SGBNOV26	GB	23-Feb-2022	4705.00	4799.00	4799.00	4641.00	4650.00	4650.00	4688.48	23	1.08	7	17	73.91
SGBNV29VII	GB	23-Feb-2022	4672.77	4650.00	4670.00	4650.00	4659.00	4657.17	4660.39	1138	53.04	64	939	82.51
SGBOC28VII	GB	23-Feb-2022	4680.68	4681.00	4695.00	4678.50	4680.00	4680.70	4684.25	69	3.23	15	49	71.01
SGBOCT25	GB	23-Feb-2022	4799.89	4799.89	4800.00	4635.01	4651.00	4651.00	4688.58	29	1.36	9	29	100.00
SGBOCT25IV	GB	23-Feb-2022	4698.79	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	34	1.60	7	34	100.00
SGBOCT27	GB	23-Feb-2022	4674.00	4631.00	4665.00	4631.00	4640.15	4640.15	4645.52	10	0.46	6	5	50.00
SGBOCT27VI	GB	23-Feb-2022	4678.00	4661.00	4661.00	4661.00	4661.00	4661.00	4661.00	5	0.23	1	5	100.00
SGBSEP24	GB	23-Feb-2022	4708.56	4708.56	4720.00	4698.00	4698.00	4698.37	4705.76	84	3.95	16	84	100.00
SGBSEP27	GB	23-Feb-2022	4680.00	4698.99	4698.99	4698.99	4698.99	4698.99	4698.99	1	0.05	1	1	100.00
SGBSEP28VI	GB	23-Feb-2022	4735.00	4725.01	4740.00	4720.01	4722.11	4726.50	4724.04	511	24.14	39	455	89.04
SGBSEP29VI	GB	23-Feb-2022	4685.90	4685.90	4685.90	4660.10	4680.00	4674.94	4676.16	518	24.22	69	470	90.73
SGIL	EQ	23-Feb-2022	158.65	164.00	166.30	157.65	158.00	159.65	161.38	8997	14.52	360	4610	51.24
SGL	EQ	23-Feb-2022	24.90	23.70	24.90	23.70	23.70	23.70	23.71	70884	16.81	182	49596	69.97
SHAHALLOYS	EQ	23-Feb-2022	59.80	56.85	62.75	56.85	62.75	62.75	60.04	77882	46.76	448	49459	63.51
SHAKTIPUMP	EQ	23-Feb-2022	529.50	531.60	548.50	530.15	540.00	534.90	540.37	35299	190.75	3643	16113	45.65
SHALBY	EQ	23-Feb-2022	126.65	127.30	129.95	126.45	127.00	127.20	128.28	106003	135.98	3412	53011	50.01
SHALPAINTS	EQ	23-Feb-2022	131.70	132.65	134.10	129.10	129.95	130.10	131.78	118984	156.80	1812	73075	61.42
SHANKARA	EQ	23-Feb-2022	678.25	680.00	713.95	679.00	690.60	691.20	690.05	230795	1592.61	9106	109572	47.48
SHANTI	BE	23-Feb-2022	18.45	19.00	19.00	17.60	18.30	18.30	17.88	2213	0.40	20	-	-
SHANTIGEAR	EQ	23-Feb-2022	194.30	195.05	205.00	195.05	197.50	197.20	200.32	392010	785.28	9944	154947	39.53
SHARDACROP	EQ	23-Feb-2022	517.80	532.00	569.50	530.00	559.55	561.30	554.06	345870	1916.32	19562	123851	35.81
SHARDAMOTR	EQ	23-Feb-2022	706.75	706.00	733.90	703.90	733.90	730.00	718.80	9997	71.86	593	6497	64.99
SHAREINDIA	EQ	23-Feb-2022	1098.25	1092.00	1130.00	1077.00	1094.00	1089.25	1102.16	15097	166.39	1523	10005	66.27
SHARIABEES	EQ	23-Feb-2022	431.20	447.70	447.70	430.71	430.72	431.17	431.67	1043	4.50	39	1009	96.74
SHEMAROO	EQ	23-Feb-2022	109.60	110.00	114.70	110.00	112.00	112.90	113.10	39495	44.67	1000	28876	73.11
SHIL	EQ	23-Feb-2022	398.50	399.50	409.00	394.50	401.25	403.25	400.99	116530	467.28	4247	60938	52.29
SHILPAMED	EQ	23-Feb-2022	441.00	445.00	455.00	440.10	443.00	442.15	445.75	125796	560.73	2516	85679	68.11
SHIVALIK	EQ	23-Feb-2022	828.15	858.95	918.20	845.50	849.00	851.60	861.91	6621	57.07	694	3432	51.84
SHIVAMAUTO	EQ	23-Feb-2022	24.95	24.10	26.10	24.10	26.00	25.80	24.96	413503	103.23	1973	225622	54.56
SHIVAMILLS	EQ	23-Feb-2022	114.10	112.00	119.80	108.40	119.30	119.10	115.70	113449	131.26	1324	41043	36.18
SHIVATEX	EQ	23-Feb-2022	203.50	205.05	239.50	205.05	223.40	228.20	228.89	60569	138.64	2470	15624	25.80
SHK	EQ	23-Feb-2022	143.60	142.00	146.00	142.00	146.00	145.15	144.58	74079	107.11	2130	40130	54.17
SHOPERSTOP	EQ	23-Feb-2022	331.85	331.85	341.25	331.85	336.75	336.70	336.79	97584	328.66	2848	36978	37.89
SHRADHA	EQ	23-Feb-2022	53.35	54.20	57.50	53.55	53.65	53.80	54.71	16592	9.08	197	7867	47.41
SHREDIGCEM	EQ	23-Feb-2022	61.70	65.50	65.50	62.55	64.25	63.65	63.83	140056	89.40	2572	64915	46.35
SHREECEM	EQ	23-Feb-2022	24393.70	24600.00	24799.35	24146.00	24440.00	24603.45	24541.13	46904	11510.77	14309	17338	36.96
SHREEPUSHK	EQ	23-Feb-2022	217.15	218.00	223.10	218.00	219.90	218.45	220.62	45593	100.59	1578	17873	39.20
SHREERAMA	BE	23-Feb-2022	13.10	13.45	13.75	12.60	13.75	13.75	13.53	7490	1.01	66	-	-
SHRENIK	BE	23-Feb-2022	2.70	2.60	2.80	2.60	2.80	2.80	2.72	2517703	68.59	3124	-	-
SHREYANIND	EQ	23-Feb-2022	103.00	104.90	108.70	104.65	107.40	106.45	107.01	52450	56.13	1442	22788	43.45
SHREYAS	EQ	23-Feb-2022	289.10	296.10	318.00	296.10	304.40	304.35	306.11	87192	266.91	3674	41636	47.75
SHRIPISTON	BE	23-Feb-2022	713.00	682.00	725.00	682.00	710.00	710.00	709.52	143	1.01	12	-	-
SHRIRAMCIT	EQ	23-Feb-2022	1710.85	1750.15	1750.15	1670.60	1684.00	1678.90	1697.79	15328	260.24	2455	4875	31.80
SHRIRAMEPC	EQ	23-Feb-2022	7.90	8.00	8.35	7.70	7.90	7.85	8.04	1386939	111.46	1648	791586	57.07
SHRIRAMPPS	EQ	23-Feb-2022	80.75	82.55	84.70	82.40	84.45	83.95	83.42	492854	411.15	5565	202179	41.02
SHUBHLAXMI	SM	23-Feb-2022	16.35	17.15	17.15	17.15	17.15	17.15	17.15	1000	0.17	1	1000	100.00
SHYAMCENT	EQ	23-Feb-2022	17.85	18.50	18.95	18.30	18.60	18.60	18.59	624107	116.04	3964	465373	74.57
SHYAMMETL	EQ	23-Feb-2022	308.90	311.50	316.45	311.50	313.50	313.90	314.25	150339	472.44	4467	59367	39.49
SHYAMTEL	BE	23-Feb-2022	13.95	13.30	13.30	13.30	13.30	13.30	13.30	1	0.00	1	-	-
SICAL	BE	23-Feb-2022	13.35	13.65	13.95	13.00	13.45	13.30	13.45	93766	12.61	344	-	-
SIEMENS	EQ	23-Feb-2022	2406.90	2420.30	2460.15	2392.35	2394.00	2396.50	2421.10	222272	5381.42	20206	85260	38.36
SIGACHI	EQ	23-Feb-2022	300.90	312.95	325.00	308.00	312.00	312.00	315.83	233394	737.14	11140	49729	21.31
SIGIND	EQ	23-Feb-2022	43.40	43.70	45.55	43.45	45.55	45.55	44.45	49517	22.01	468	29464	59.50
SIGMA	SM	23-Feb-2022	486.40	495.00	510.00	495.00	495.00	495.00	500.00	1800	9.00	3	1800	100.00
SIKKO	EQ	23-Feb-2022	54.60	53.05	54.90	52.65	53.95	53.95	54.00	1107	0.60	19	1038	93.77
SIL	BE	23-Feb-2022	12.75	13.05	13.35	12.50	13.15	13.00	13.05	7962	1.04	43	-	-
SILGO	EQ	23-Feb-2022	29.10	30.90	30.90	29.10	29.80	29.70	29.88	26103	7.80	168	15944	61.08
SILINV	EQ	23-Feb-2022	345.95	352.40	390.10	352.40	387.00	383.00	376.05	74849	281.47	2221	31507	42.09
SILLYMONKS	EQ	23-Feb-2022	23.55	22.30	24.80	22.30	24.25	24.15	24.18	15641	3.78	79	8911	56.97
SILVER	EQ	23-Feb-2022	66.55	66.55	68.80	66.01	66.30	66.14	66.28	56908	37.72	304	52619	92.46
SILVERTUC	SM	23-Feb-2022	183.15	189.95	189.95	184.55	184.65	184.60	185.94	4000	7.44	4	1000	25.00
SIMBHALS	EQ	23-Feb-2022	18.75	19.10	19.65	18.75	19.45	19.40	19.54	82355	16.09	303	53235	64.64
SIMPLEXINF	EQ	23-Feb-2022	35.40	35.50	36.90	35.00	36.25	36.15	35.79	79802	28.56	647	48787	61.14
SINTERCOM	EQ	23-Feb-2022	92.20	94.50	94.50	92.00	92.00	92.00	92.23	2053	1.89	29	1607	78.28
SINTEX	EQ	23-Feb-2022	8.00	7.80	8.40	7.70	8.40	8.40	8.23	4997717	411.52	5044	3437124	68.77
SIRCA	EQ	23-Feb-2022	447.90	443.00	458.90	443.00	453.35	451.85	455.12	12079	54.97	381	7831	64.83
SIS	EQ	23-Feb-2022	479.70	486.00	499.00	476.50	480.00	479.90	488.05	172564	842.19	7910	54877	31.80
SITINET	BE	23-Feb-2022	2.80	2.70	2.90	2.70	2.90	2.90	2.77	3943501	109.40	2312	-	-
SIYSIL	EQ	23-Feb-2022	430.70	431.00	450.00	431.00	440.45	439.85	445.10	67336	299.71	5398	28644	42.54
SJS	EQ	23-Feb-2022	379.70	379.70	388.40	379.70	385.55	384.45	383.45	41866	160.54	2561	25204	60.20
SJVN	EQ	23-Feb-2022	28.50	28.50	29.10	28.30	28.60	28.60	28.75	1624134	466.86	6205	707681	43.57
SKFINDIA	EQ	23-Feb-2022	3412.75	3425.00	3444.00	3315.05	3369.00	3360.55	3376.19	29274	988.35	6538	18753	64.06
SKIPPER	EQ	23-Feb-2022	66.45	67.10	68.35	66.00	66.20	66.35	67.06	56042	37.58	908	33278	59.38
SKMEGGPROD	EQ	23-Feb-2022	63.05	63.00	64.40	61.35	62.05	61.90	62.99	72207	45.49	1137	39202	54.29
SKSTEXTILE	SM	23-Feb-2022	20.50	21.50	21.50	21.50	21.50	21.50	21.50	1000	0.22	1	1000	100.00
SMARTLINK	EQ	23-Feb-2022	123.25	126.95	129.40	122.00	129.35	128.75	127.57	10492	13.38	449	6086	58.01
SMCGLOBAL	EQ	23-Feb-2022	74.35	74.95	75.90	73.50	74.50	74.70	74.41	121408	90.34	1250	73769	60.76
SMLISUZU	EQ	23-Feb-2022	531.60	535.10	552.40	521.00	525.00	526.65	534.16	25278	135.03	2166	13316	52.68
SMLT	EQ	23-Feb-2022	100.80	98.55	107.40	97.55	102.00	102.65	103.59	7361	7.63	234	2999	40.74
SMSLIFE	EQ	23-Feb-2022	650.05	652.40	770.70	642.65	766.00	755.65	735.88	39566	291.16	2532	14190	35.86
SMSPHARMA	EQ	23-Feb-2022	98.40	98.45	104.80	98.45	103.00	102.90	102.85	86660	89.13	1304	42944	49.55
SNOWMAN	EQ	23-Feb-2022	33.80	35.00	35.30	34.10	34.30	34.30	34.45	282600	97.35	2242	145197	51.38
SOBHA	EQ	23-Feb-2022	728.95	750.00	776.00	740.70	767.00	768.15	767.39	540273	4146.01	23077	103319	19.12
SOLARA	EQ	23-Feb-2022	707.25	725.00	733.95	705.50	707.00	710.40	719.38	77106	554.68	3569	33489	43.43
SOLARINDS	EQ	23-Feb-2022	2305.90	2318.00	2346.75	2301.00	2327.00	2325.65	2319.94	17220	399.49	3511	9486	55.09
SOLEX	SM	23-Feb-2022	118.80	118.00	120.00	112.90	113.00	115.30	114.89	30000	34.47	15	18000	60.00
SOMANYCERA	EQ	23-Feb-2022	750.95	750.95	788.45	750.95	768.45	777.00	770.34	31669	243.96	3780	19057	60.18
SOMATEX	EQ	23-Feb-2022	7.80	8.15	8.15	8.15	8.15	8.15	8.15	7324	0.60	16	7324	100.00
SOMICONVEY	EQ	23-Feb-2022	42.90	41.75	44.85	41.75	44.75	43.75	43.52	29074	12.65	1108	8360	28.75
SONACOMS	EQ	23-Feb-2022	634.25	642.70	652.15	634.05	635.00	637.55	644.46	484541	3122.68	15348	116293	24.00
SONAMCLOCK	SM	23-Feb-2022	69.30	70.00	70.10	70.00	70.10	70.10	70.05	9000	6.30	3	0	0.00
SONATSOFTW	EQ	23-Feb-2022	722.15	731.00	736.70	725.00	728.10	728.30	730.05	76428	557.97	4780	33143	43.36
SORILINFRA	EQ	23-Feb-2022	80.75	82.00	93.55	75.00	79.15	80.00	84.27	454055	382.61	11641	108170	23.82
SOTL	EQ	23-Feb-2022	998.40	995.00	1029.00	995.00	1002.40	1012.05	1015.07	5672	57.58	731	3663	64.58
SOUTHBANK	EQ	23-Feb-2022	8.20	8.25	8.40	8.25	8.30	8.25	8.29	2718730	225.45	8642	1548988	56.97
SOUTHWEST	EQ	23-Feb-2022	198.30	200.00	215.00	200.00	203.50	203.70	203.72	32806	66.83	339	10407	31.72
SPAL	EQ	23-Feb-2022	390.70	390.70	403.00	386.20	389.00	391.55	394.09	89582	353.03	4197	46029	51.38
SPANDANA	EQ	23-Feb-2022	372.00	383.00	393.00	377.00	381.00	381.80	385.51	333061	1283.98	17050	78167	23.47
SPARC	EQ	23-Feb-2022	282.20	287.00	290.75	275.10	276.80	277.90	284.24	306230	870.43	6729	98146	32.05
SPECIALITY	EQ	23-Feb-2022	145.45	147.65	153.80	143.10	145.05	145.25	147.70	401519	593.03	11161	119377	29.73
SPECTRUM	SM	23-Feb-2022	111.00	105.45	105.45	105.45	105.45	105.45	105.45	2000	2.11	1	2000	100.00
SPENCERS	EQ	23-Feb-2022	79.80	81.40	82.50	79.85	80.00	80.30	81.33	188978	153.69	2473	99239	52.51
SPENTEX	BZ	23-Feb-2022	2.20	2.30	2.30	2.20	2.30	2.30	2.29	26355	0.60	26	-	-
SPIC	EQ	23-Feb-2022	57.55	58.50	61.20	58.30	59.40	59.65	59.76	2534729	1514.76	14005	881855	34.79
SPICEJET	EQ	23-Feb-2022	60.85	61.80	62.05	60.35	60.80	60.70	61.19	1895590	1159.95	8790	576525	30.41
SPLIL	EQ	23-Feb-2022	50.55	53.00	56.00	51.45	55.00	54.45	53.67	49426	26.53	538	30049	60.80
SPMLINFRA	BE	23-Feb-2022	50.35	48.00	52.85	48.00	52.85	52.85	52.65	64148	33.77	126	-	-
SPTL	BE	23-Feb-2022	7.45	7.15	7.80	7.15	7.80	7.80	7.70	1147567	88.37	1899	-	-
SREEL	EQ	23-Feb-2022	167.00	174.00	174.00	163.05	171.00	170.95	171.01	27587	47.18	259	24571	89.07
SREIBNPNCD	NO	23-Feb-2022	145.00	145.00	145.00	136.00	136.00	140.80	144.13	126	0.18	4	125	99.21
SREIBNPNCD	NU	23-Feb-2022	131.00	140.00	150.00	140.00	141.50	141.50	141.84	530	0.75	5	480	90.57
SREIBNPNCD	Y2	23-Feb-2022	255.02	255.00	255.00	255.00	255.00	255.00	255.00	252	0.64	5	242	96.03
SREINFRA	EQ	23-Feb-2022	5.10	5.20	5.35	4.90	5.35	5.35	5.21	735855	38.31	788	307665	41.81
SRF	EQ	23-Feb-2022	2375.55	2400.00	2434.00	2381.00	2396.00	2396.40	2405.15	448332	10783.07	36629	189196	42.20
SRHHYPOLTD	EQ	23-Feb-2022	405.15	419.45	425.00	403.00	407.00	407.30	415.12	58552	243.06	3612	21173	36.16
SRIRAM	SM	23-Feb-2022	9.45	9.45	9.45	9.45	9.45	9.45	9.45	6000	0.57	1	6000	100.00
SRPL	BE	23-Feb-2022	107.55	110.00	112.90	103.65	112.90	112.90	112.40	786184	883.69	1124	-	-
SRTRANSFIN	EQ	23-Feb-2022	1204.20	1218.00	1221.80	1171.55	1180.75	1175.10	1189.63	934059	11111.87	42495	389914	41.74
SRTRANSFIN	YH	23-Feb-2022	1016.50	1015.15	1020.00	1015.15	1019.99	1019.99	1016.59	596	6.06	6	401	67.28
SRTRANSFIN	YI	23-Feb-2022	1057.10	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	1	0.01	1	1	100.00
SRTRANSFIN	YK	23-Feb-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	85	0.91	2	85	100.00
SRTRANSFIN	YL	23-Feb-2022	1116.00	1106.10	1112.00	1106.10	1112.00	1112.00	1110.03	30	0.33	3	30	100.00
SRTRANSFIN	YO	23-Feb-2022	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	50	0.51	1	50	100.00
SRTRANSFIN	YU	23-Feb-2022	1375.00	1375.02	1375.02	1375.02	1375.02	1375.02	1375.02	50	0.69	1	50	100.00
SRTRANSFIN	YV	23-Feb-2022	1010.01	1041.85	1041.85	1013.91	1015.20	1016.01	1016.24	215	2.18	7	200	93.02
SRTRANSFIN	YW	23-Feb-2022	1076.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1	0.01	1	1	100.00
SRTRANSFIN	YY	23-Feb-2022	1030.00	1023.13	1023.13	1023.13	1023.13	1023.13	1023.13	10	0.10	1	10	100.00
SRTRANSFIN	Z2	23-Feb-2022	1344.00	1349.00	1349.00	1343.01	1343.01	1343.01	1346.01	24	0.32	2	12	50.00
SRTRANSFIN	Z4	23-Feb-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	8	0.08	1	8	100.00
SRTRANSFIN	Z5	23-Feb-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	100	1.04	3	100	100.00
SRTRANSFIN	ZB	23-Feb-2022	1295.00	1290.01	1290.01	1290.01	1290.01	1290.01	1290.01	40	0.52	1	40	100.00
SRTRANSFIN	ZG	23-Feb-2022	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	90	0.91	1	90	100.00
SRTRANSFIN	ZK	23-Feb-2022	1216.00	1212.00	1212.00	1202.51	1205.01	1205.01	1205.17	38	0.46	4	38	100.00
SSINFRA	ST	23-Feb-2022	24.10	23.15	25.30	23.15	25.30	25.30	24.94	39000	9.73	10	39000	100.00
SSWL	EQ	23-Feb-2022	744.15	759.70	763.00	747.65	750.00	750.25	756.81	8722	66.01	502	7236	82.96
STAR	EQ	23-Feb-2022	341.40	341.90	351.00	341.90	347.65	348.00	347.88	505786	1759.51	10203	142366	28.15
STARCEMENT	EQ	23-Feb-2022	89.50	90.95	90.95	87.15	89.90	89.20	89.29	192097	171.52	4304	94959	49.43
STARHEALTH	EQ	23-Feb-2022	702.95	706.95	714.00	675.00	677.00	679.25	689.97	167272	1154.12	16731	113156	67.65
STARPAPER	EQ	23-Feb-2022	122.80	124.90	126.40	124.00	124.05	124.15	124.51	23426	29.17	672	10779	46.01
STCINDIA	EQ	23-Feb-2022	93.30	96.00	97.00	95.00	96.00	95.50	95.99	20163	19.35	439	9303	46.14
STEELCAS	EQ	23-Feb-2022	291.30	291.00	291.00	278.05	281.05	287.05	285.38	1536	4.38	99	674	43.88
STEELCITY	EQ	23-Feb-2022	61.80	63.00	67.00	63.00	65.00	64.50	65.26	62588	40.84	667	31128	49.73
STEELXIND	BE	23-Feb-2022	234.10	236.00	241.00	234.10	237.00	236.30	237.83	246550	586.37	1082	-	-
STEL	EQ	23-Feb-2022	133.25	136.00	136.00	130.50	131.75	132.25	132.96	7346	9.77	366	3515	47.85
STERTOOLS	EQ	23-Feb-2022	145.15	145.05	149.40	143.70	144.00	144.65	146.32	23252	34.02	924	15185	65.31
STLTECH	EQ	23-Feb-2022	185.45	189.95	192.50	187.70	188.25	190.30	189.90	460155	873.82	9130	145655	31.65
STOVEKRAFT	EQ	23-Feb-2022	621.05	639.00	657.40	635.20	655.00	648.40	646.47	123764	800.09	9388	44119	35.65
STYLAMIND	EQ	23-Feb-2022	891.55	916.00	931.55	900.00	923.00	925.35	921.58	2768	25.51	246	1593	57.55
SUBCAPCITY	BE	23-Feb-2022	35.85	37.60	37.60	37.60	37.60	37.60	37.60	1379	0.52	13	-	-
SUBEXLTD	EQ	23-Feb-2022	36.15	36.55	38.90	36.55	37.95	37.95	38.05	4467467	1699.69	18642	1851432	41.44
SUBROS	EQ	23-Feb-2022	344.25	342.05	369.00	342.05	362.00	363.50	361.61	190714	689.64	4590	35200	18.46
SUDARSCHEM	EQ	23-Feb-2022	553.60	560.00	564.80	553.25	554.10	555.45	557.05	28646	159.57	2335	13310	46.46
SUMEETINDS	EQ	23-Feb-2022	9.65	9.55	10.10	9.35	10.10	10.10	9.87	210261	20.75	473	143308	68.16
SUMICHEM	EQ	23-Feb-2022	362.20	362.75	373.85	362.75	368.90	368.00	368.70	140103	516.56	8897	46997	33.54
SUMIT	EQ	23-Feb-2022	13.35	13.20	13.85	13.05	13.25	13.20	13.42	31082	4.17	155	13453	43.28
SUMMITSEC	EQ	23-Feb-2022	644.00	644.10	665.00	644.10	655.00	651.60	654.97	2102	13.77	451	1109	52.76
SUNCLAYLTD	EQ	23-Feb-2022	3803.65	3822.70	3855.00	3801.05	3805.00	3806.85	3822.92	1801	68.85	817	768	42.64
SUNDARAM	BE	23-Feb-2022	3.90	4.00	4.05	3.85	4.05	4.05	3.99	485611	19.39	730	-	-
SUNDARMFIN	EQ	23-Feb-2022	1992.10	2009.15	2012.80	1902.80	1912.10	1925.20	1961.19	29305	574.73	4794	19281	65.79
SUNDARMHLD	EQ	23-Feb-2022	74.30	75.00	77.10	74.75	76.95	76.65	76.39	42263	32.28	514	29531	69.87
SUNDRMBRAK	EQ	23-Feb-2022	368.85	372.00	385.05	365.55	368.00	369.15	373.13	4725	17.63	385	2186	46.26
SUNDRMFAST	EQ	23-Feb-2022	809.75	814.00	832.00	807.05	819.00	817.75	818.40	33784	276.49	4284	20573	60.90
SUNFLAG	EQ	23-Feb-2022	66.85	66.85	69.25	66.85	67.05	67.40	68.16	124099	84.58	1587	56156	45.25
SUNPHARMA	EQ	23-Feb-2022	845.80	849.85	853.00	838.05	838.40	840.25	844.44	1979574	16716.33	62251	1009813	51.01
SUNTECK	EQ	23-Feb-2022	424.40	430.00	453.55	430.00	445.95	443.85	444.00	444235	1972.41	23435	83543	18.81
SUNTV	EQ	23-Feb-2022	462.65	467.75	468.95	462.25	465.40	463.95	465.42	737130	3430.77	11931	225344	30.57
SUPERHOUSE	EQ	23-Feb-2022	170.00	175.00	179.25	172.05	172.50	173.10	175.84	12091	21.26	411	5668	46.88
SUPERSPIN	BE	23-Feb-2022	14.05	14.05	14.75	13.40	14.30	14.25	14.25	34066	4.85	174	-	-
SUPPETRO	EQ	23-Feb-2022	677.40	679.90	682.80	661.60	670.45	670.30	670.89	35992	241.47	4004	13532	37.60
SUPRAJIT	EQ	23-Feb-2022	303.55	312.00	314.50	305.05	312.95	312.15	310.15	228815	709.67	15012	126487	55.28
SUPREMEENG	EQ	23-Feb-2022	20.50	21.25	21.25	19.80	21.00	20.90	20.90	77985	16.30	280	70269	90.11
SUPREMEIND	EQ	23-Feb-2022	2040.50	2051.20	2087.90	2018.20	2058.00	2056.40	2060.11	90362	1861.56	16643	54887	60.74
SUPREMEINF	BE	23-Feb-2022	18.35	18.05	18.90	17.60	18.30	18.30	18.39	1500	0.28	17	-	-
SUPRIYA	EQ	23-Feb-2022	381.90	385.00	427.70	385.00	413.00	414.00	414.03	1393075	5767.77	40634	209126	15.01
SURANASOL	BE	23-Feb-2022	22.60	22.25	23.70	21.60	22.95	22.50	22.99	53863	12.38	770	-	-
SURANAT&P	BE	23-Feb-2022	11.65	11.10	12.05	11.10	11.75	11.85	11.58	108903	12.61	719	-	-
SURANI	SM	23-Feb-2022	47.40	48.40	48.40	47.70	47.70	47.70	47.84	10000	4.78	3	10000	100.00
SURYALAXMI	EQ	23-Feb-2022	72.05	72.95	75.50	70.20	73.80	73.80	73.54	40989	30.14	453	30367	74.09
SURYAROSNI	EQ	23-Feb-2022	439.30	449.80	459.45	435.00	442.00	440.25	449.18	94313	423.64	5241	25023	26.53
SURYODAY	EQ	23-Feb-2022	118.45	118.70	121.00	118.00	118.85	118.65	119.72	34700	41.54	967	22123	63.76
SUTLEJTEX	EQ	23-Feb-2022	73.10	73.20	76.00	73.20	74.60	74.50	75.01	156889	117.68	1747	112259	71.55
SUULD	EQ	23-Feb-2022	282.80	290.95	292.80	275.00	281.80	281.35	287.50	91776	263.85	2307	25334	27.60
SUVEN	EQ	23-Feb-2022	79.15	80.30	81.50	78.60	78.85	79.30	80.26	153286	123.02	1990	61058	39.83
SUVENPHAR	EQ	23-Feb-2022	523.05	523.45	536.35	520.00	520.15	525.55	527.35	127761	673.75	9424	54794	42.89
SUVIDHAA	EQ	23-Feb-2022	9.65	9.90	10.10	9.70	10.10	10.10	10.05	60794	6.11	198	47462	78.07
SUZLON	EQ	23-Feb-2022	9.20	9.10	9.65	9.10	9.45	9.50	9.54	64962930	6199.12	33874	16378495	25.21
SVLL	SM	23-Feb-2022	112.00	112.00	112.00	112.00	112.00	112.00	112.00	1000	1.12	1	1000	100.00
SVPGLOB	EQ	23-Feb-2022	64.40	64.60	66.00	62.65	62.80	63.70	64.59	626826	404.86	4080	255607	40.78
SWANENERGY	EQ	23-Feb-2022	160.55	165.80	165.80	158.15	160.10	160.45	161.69	42508	68.73	1214	13556	31.89
SWARAJENG	EQ	23-Feb-2022	1367.55	1376.00	1397.95	1355.00	1355.05	1356.50	1374.24	6906	94.91	901	4354	63.05
SWELECTES	BE	23-Feb-2022	288.35	294.00	302.75	286.40	302.75	302.75	299.82	8949	26.83	172	-	-
SWSOLAR	EQ	23-Feb-2022	328.30	332.30	337.85	321.85	327.00	327.85	331.08	287537	951.99	8902	111194	38.67
SYMPHONY	EQ	23-Feb-2022	971.05	975.95	987.00	965.00	965.60	966.65	977.89	17099	167.21	2977	10713	62.65
SYNGENE	EQ	23-Feb-2022	543.25	543.30	553.45	543.25	548.30	548.75	549.57	144507	794.17	6136	55194	38.19
TAINWALCHM	EQ	23-Feb-2022	65.00	65.00	67.00	64.35	67.00	66.95	66.20	1559	1.03	124	719	46.12
TAJGVK	EQ	23-Feb-2022	135.80	135.80	142.00	135.80	137.10	137.00	138.69	518602	719.23	5711	262707	50.66
TAKE	EQ	23-Feb-2022	30.20	31.00	32.50	30.80	31.45	31.25	31.68	819081	259.46	4198	351406	42.90
TALBROAUTO	EQ	23-Feb-2022	440.00	448.80	467.35	445.00	450.35	449.30	452.77	47064	213.09	3080	22205	47.18
TANLA	EQ	23-Feb-2022	1526.60	1558.00	1584.75	1531.30	1549.00	1553.25	1558.04	271007	4222.39	23030	127143	46.92
TANTIACONS	BZ	23-Feb-2022	18.35	19.15	19.25	18.75	19.25	19.25	19.21	42280	8.12	201	-	-
TARACHAND	SM	23-Feb-2022	52.50	53.80	54.25	53.80	54.25	54.10	53.93	16000	8.63	8	10000	62.50
TARAPUR	BE	23-Feb-2022	4.65	4.45	4.80	4.45	4.80	4.70	4.69	14073	0.66	61	-	-
TARC	EQ	23-Feb-2022	39.45	39.60	40.60	38.85	39.40	39.10	39.75	377502	150.05	2970	254502	67.42
TARMAT	EQ	23-Feb-2022	57.00	60.00	60.00	56.05	57.20	57.20	58.00	26711	15.49	411	13815	51.72
TARSONS	EQ	23-Feb-2022	630.75	639.00	649.10	630.00	630.20	631.80	637.68	63512	405.00	3985	29785	46.90
TASTYBITE	EQ	23-Feb-2022	12084.90	12150.00	12330.00	11802.00	11920.00	11954.50	12127.04	868	105.26	460	342	39.40
TATACAPHSG	N2	23-Feb-2022	1025.80	1029.35	1029.35	1011.00	1024.99	1024.99	1017.70	198	2.02	7	173	87.37
TATACAPHSG	N4	23-Feb-2022	1040.00	1059.99	1059.99	1040.50	1040.51	1040.51	1047.00	3	0.03	3	0	0.00
TATACAPHSG	N6	23-Feb-2022	1040.00	1040.00	1050.00	1037.10	1050.00	1050.00	1038.42	12	0.12	3	12	100.00
TATACAPHSG	N8	23-Feb-2022	1065.00	1075.50	1076.00	1075.50	1075.99	1075.99	1075.77	22	0.24	3	22	100.00
TATACHEM	EQ	23-Feb-2022	868.50	873.20	882.20	862.10	863.00	864.10	872.72	704493	6148.25	25676	152784	21.69
TATACOFFEE	EQ	23-Feb-2022	197.00	199.00	201.95	199.00	200.00	199.80	200.51	509454	1021.50	6613	155191	30.46
TATACOMM	EQ	23-Feb-2022	1220.50	1221.05	1237.90	1206.35	1208.45	1214.60	1223.76	204207	2499.01	11102	76920	37.67
TATACONSUM	EQ	23-Feb-2022	715.20	715.00	731.20	714.10	721.60	723.25	725.55	1816654	13180.82	45832	745014	41.01
TATAELXSI	EQ	23-Feb-2022	6560.85	6650.00	6760.00	6565.00	6589.00	6603.75	6666.31	182581	12171.41	34587	59158	32.40
TATAINVEST	EQ	23-Feb-2022	1347.05	1353.80	1379.80	1350.00	1352.10	1356.05	1364.12	22547	307.57	3100	10746	47.66
TATAMETALI	EQ	23-Feb-2022	741.35	744.00	754.00	738.55	742.50	741.85	746.49	26989	201.47	3169	9960	36.90
TATAMOTORS	EQ	23-Feb-2022	478.25	481.75	485.40	475.30	477.00	477.00	480.31	17703998	85033.51	205394	4920749	27.79
TATAMTRDVR	EQ	23-Feb-2022	223.45	226.45	229.00	224.05	225.95	225.20	226.67	1333988	3023.78	14848	632836	47.44
TATAPOWER	EQ	23-Feb-2022	222.65	226.00	226.80	220.35	221.60	221.20	223.65	23583042	52743.86	162210	5235353	22.20
TATASTEEL	EQ	23-Feb-2022	1138.70	1148.00	1152.60	1134.00	1137.90	1139.00	1143.60	4960838	56732.17	129498	738406	14.88
TATASTLLP	EQ	23-Feb-2022	692.25	694.00	710.00	692.00	692.00	694.80	701.66	51803	363.48	4210	21370	41.25
TATVA	EQ	23-Feb-2022	2149.10	2190.00	2214.90	2150.00	2160.00	2193.70	2192.92	21123	463.21	3406	8362	39.59
TBZ	EQ	23-Feb-2022	67.85	68.70	69.70	68.00	68.05	68.25	68.78	75631	52.02	1699	38503	50.91
TCFSL	ND	23-Feb-2022	1066.92	1066.65	1067.89	1066.00	1066.50	1066.53	1066.17	1848	19.70	32	1698	91.88
TCFSL	NF	23-Feb-2022	1147.90	1149.00	1155.00	1149.00	1152.40	1152.40	1153.90	603	6.96	9	603	100.00
TCFSL	NH	23-Feb-2022	1049.00	1047.51	1049.90	1046.50	1046.50	1046.50	1047.59	406	4.25	9	401	98.77
TCFSL	NJ	23-Feb-2022	1066.15	1087.89	1087.89	1065.30	1065.30	1065.30	1076.60	40	0.43	3	30	75.00
TCFSL	NL	23-Feb-2022	1115.00	1110.26	1114.99	1110.25	1110.25	1110.25	1112.15	50	0.56	5	50	100.00
TCI	EQ	23-Feb-2022	569.30	570.00	620.50	570.00	611.00	605.60	609.08	162241	988.17	11806	34841	21.47
TCIDEVELOP	EQ	23-Feb-2022	311.40	321.35	324.75	310.05	314.75	316.25	319.01	1468	4.68	126	581	39.58
TCIEXP	EQ	23-Feb-2022	1671.90	1700.00	1814.00	1661.35	1763.00	1785.05	1742.33	22737	396.15	4362	9615	42.29
TCIFINANCE	BE	23-Feb-2022	6.65	6.65	6.65	6.35	6.60	6.60	6.50	10872	0.71	36	-	-
TCNSBRANDS	EQ	23-Feb-2022	656.75	662.65	690.00	656.95	670.10	675.75	674.97	18215	122.95	1477	6134	33.68
TCPLPACK	EQ	23-Feb-2022	705.20	710.00	774.75	710.00	750.00	749.30	756.53	102157	772.85	9689	18844	18.45
TCS	EQ	23-Feb-2022	3586.40	3611.00	3622.90	3555.65	3571.90	3563.80	3581.54	2426203	86895.50	166091	1476108	60.84
TDPOWERSYS	EQ	23-Feb-2022	352.35	351.00	371.00	351.00	365.00	362.25	362.10	23063	83.51	1253	16682	72.33
TEAMLEASE	EQ	23-Feb-2022	3874.80	3905.10	4001.00	3900.00	3970.00	3956.75	3956.16	26149	1034.50	5068	19748	75.52
TECH	EQ	23-Feb-2022	33.91	34.31	34.74	34.03	34.10	34.11	34.24	2637	0.90	64	1980	75.09
TECHIN	EQ	23-Feb-2022	11.20	11.75	11.75	11.75	11.75	11.75	11.75	9548	1.12	28	9548	100.00
TECHM	EQ	23-Feb-2022	1412.55	1422.00	1424.95	1409.20	1412.90	1413.30	1417.15	1319711	18702.32	65619	715077	54.18
TECHNOE	EQ	23-Feb-2022	246.40	246.40	251.35	244.00	246.00	244.90	247.54	28626	70.86	1345	14853	51.89
TEGA	EQ	23-Feb-2022	433.45	433.45	448.90	432.30	437.60	438.00	440.14	160006	704.24	7904	46530	29.08
TEJASNET	EQ	23-Feb-2022	408.40	414.00	428.80	414.00	422.15	419.40	422.92	240338	1016.44	5639	133847	55.69
TEMBO	EQ	23-Feb-2022	272.30	270.00	286.75	269.50	280.00	280.40	276.57	186236	515.08	2707	69207	37.16
TERASOFT	EQ	23-Feb-2022	48.45	48.50	51.80	48.50	50.40	50.50	50.53	26879	13.58	574	16731	62.25
TEXINFRA	EQ	23-Feb-2022	60.50	63.95	63.95	60.00	60.05	60.25	60.73	39388	23.92	645	16165	41.04
TEXMOPIPES	EQ	23-Feb-2022	75.10	77.00	79.70	76.00	77.15	77.00	77.95	120737	94.12	2446	60667	50.25
TEXRAIL	EQ	23-Feb-2022	33.45	33.65	34.75	32.55	32.95	33.00	33.80	947968	320.43	4173	459725	48.50
TFCILTD	EQ	23-Feb-2022	58.10	58.35	60.00	58.35	59.20	58.75	59.20	86663	51.30	1438	44963	51.88
TFL	EQ	23-Feb-2022	9.30	9.00	9.70	8.85	9.20	9.15	9.27	156240	14.49	386	31901	20.42
TGBHOTELS	EQ	23-Feb-2022	8.30	8.55	8.65	8.00	8.15	8.20	8.22	25299	2.08	124	16600	65.62
THANGAMAYL	EQ	23-Feb-2022	1097.95	1103.55	1128.25	1095.10	1121.00	1122.85	1117.79	4135	46.22	365	1805	43.65
THEINVEST	EQ	23-Feb-2022	101.30	102.20	103.00	97.15	98.50	98.55	99.06	11919	11.81	320	7119	59.73
THEJO	SM	23-Feb-2022	1011.75	1040.00	1059.50	1025.00	1040.00	1028.75	1035.63	1950	20.19	13	1200	61.54
THEMISMED	BE	23-Feb-2022	1044.40	1044.55	1050.00	1040.00	1050.00	1050.00	1049.74	4508	47.32	65	-	-
THERMAX	EQ	23-Feb-2022	1749.50	1768.45	1815.80	1750.00	1766.90	1760.90	1772.70	61353	1087.60	9352	25419	41.43
THOMASCOOK	EQ	23-Feb-2022	63.05	63.10	65.25	61.00	63.00	63.05	63.93	458550	293.15	4030	220172	48.01
THOMASCOTT	BE	23-Feb-2022	38.40	37.00	40.30	36.55	37.50	39.30	37.73	999	0.38	23	-	-
THYROCARE	EQ	23-Feb-2022	876.95	888.00	903.75	868.05	876.00	874.80	888.57	54016	479.97	5712	12917	23.91
TI	EQ	23-Feb-2022	65.55	67.50	68.60	65.70	68.60	68.00	67.23	398509	267.92	1716	289615	72.67
TIDEWATER	EQ	23-Feb-2022	1342.95	1332.00	1360.00	1310.00	1320.00	1321.85	1337.46	12092	161.73	2935	6877	56.87
TIIL	EQ	23-Feb-2022	813.65	810.00	838.00	800.45	820.00	819.65	818.22	15378	125.83	1349	7667	49.86
TIINDIA	EQ	23-Feb-2022	1627.55	1630.00	1630.00	1552.00	1553.45	1574.10	1595.59	312763	4990.43	30200	191017	61.07
TIJARIA	BE	23-Feb-2022	6.85	6.55	7.15	6.55	7.00	6.70	6.77	22685	1.53	67	-	-
TIL	EQ	23-Feb-2022	110.55	108.50	121.50	108.50	117.50	118.40	115.53	22898	26.45	588	17043	74.43
TIMESCAN	SM	23-Feb-2022	96.00	105.95	105.95	96.05	96.50	96.55	99.28	12000	11.91	6	8000	66.67
TIMESGTY	EQ	23-Feb-2022	74.10	72.25	77.75	68.15	70.30	71.85	73.24	148147	108.50	3341	36192	24.43
TIMETECHNO	EQ	23-Feb-2022	70.90	71.05	73.00	71.05	71.60	71.65	72.20	334149	241.26	2574	176032	52.68
TIMKEN	EQ	23-Feb-2022	1969.80	1970.00	2007.80	1960.05	1997.00	1995.00	1991.01	55929	1113.55	7739	40450	72.32
TINPLATE	EQ	23-Feb-2022	322.35	326.00	337.90	326.00	332.00	331.60	332.92	298244	992.92	8364	77037	25.83
TIPSINDLTD	BE	23-Feb-2022	1874.40	1929.95	1930.00	1840.05	1870.35	1883.50	1887.64	6961	131.40	597	-	-
TIRUMALCHM	EQ	23-Feb-2022	221.45	228.00	232.45	224.15	225.20	225.50	227.82	343998	783.71	7359	118672	34.50
TIRUPATI	SM	23-Feb-2022	68.50	71.90	71.90	71.90	71.90	71.90	71.90	3000	2.16	1	3000	100.00
TIRUPATIFL	EQ	23-Feb-2022	12.00	11.65	12.10	11.55	11.70	11.70	11.86	47530	5.64	236	30139	63.41
TITAN	EQ	23-Feb-2022	2450.10	2452.00	2525.00	2452.00	2494.95	2495.70	2502.10	2096198	52449.03	104451	909891	43.41
TMRVL	EQ	23-Feb-2022	15.95	15.95	17.85	15.60	16.50	16.25	16.53	126409	20.89	653	52931	41.87
TNPETRO	EQ	23-Feb-2022	96.25	97.20	100.05	97.15	98.40	98.25	98.58	184739	182.12	2969	78409	42.44
TNPL	EQ	23-Feb-2022	121.30	121.65	136.85	121.65	132.30	132.40	132.77	1066646	1416.14	17178	307948	28.87
TNTELE	BE	23-Feb-2022	8.15	7.80	8.55	7.75	7.90	7.90	8.30	29867	2.48	119	-	-
TOKYOPLAST	EQ	23-Feb-2022	92.05	92.00	92.00	87.05	89.80	88.95	89.73	13712	12.30	314	8815	64.29
TORNTPHARM	EQ	23-Feb-2022	2700.40	2721.00	2749.70	2710.10	2735.00	2738.15	2734.36	142532	3897.33	12494	55480	38.92
TORNTPOWER	EQ	23-Feb-2022	472.20	474.00	483.95	471.80	475.85	474.35	478.24	500223	2392.28	12185	126213	25.23
TOTAL	BE	23-Feb-2022	78.85	81.85	82.50	76.10	78.85	76.90	79.04	12671	10.02	100	-	-
TOUCHWOOD	EQ	23-Feb-2022	98.20	102.35	102.50	98.30	98.30	98.40	98.94	6420	6.35	43	6120	95.33
TPLPLASTEH	EQ	23-Feb-2022	123.10	128.60	130.50	125.20	127.00	126.40	128.34	12403	15.92	297	8652	69.76
TREEHOUSE	BE	23-Feb-2022	9.55	9.75	9.75	9.20	9.25	9.25	9.32	9429	0.88	54	-	-
TREJHARA	EQ	23-Feb-2022	72.60	72.95	75.00	70.00	72.70	72.75	72.47	63992	46.37	1079	42177	65.91
TRENT	EQ	23-Feb-2022	1049.55	1050.00	1084.00	1050.00	1051.05	1054.30	1069.07	393547	4207.31	20860	116659	29.64
TRF	EQ	23-Feb-2022	115.75	118.00	118.50	116.00	116.50	116.70	117.09	7883	9.23	379	6700	84.99
TRIDENT	BE	23-Feb-2022	50.95	50.95	53.15	50.70	53.00	52.75	52.47	5011167	2629.39	36207	-	-
TRIGYN	EQ	23-Feb-2022	127.50	129.85	149.50	129.85	137.80	137.85	140.77	620308	873.22	11936	154994	24.99
TRIL	EQ	23-Feb-2022	35.10	35.80	39.80	35.80	36.50	36.75	37.26	434970	162.09	2735	214550	49.33
TRITURBINE	EQ	23-Feb-2022	178.70	180.00	187.55	177.10	179.50	179.65	183.74	339940	624.60	8615	104926	30.87
TRIVENI	EQ	23-Feb-2022	256.55	260.00	269.45	260.00	263.30	264.65	265.18	879537	2332.37	18052	234990	26.72
TTKHLTCARE	EQ	23-Feb-2022	702.05	699.60	712.45	690.00	690.00	694.90	700.51	7747	54.27	410	5797	74.83
TTKPRESTIG	EQ	23-Feb-2022	805.10	815.00	821.45	800.00	810.00	804.35	808.13	54007	436.45	6927	28352	52.50
TTL	EQ	23-Feb-2022	101.75	100.80	107.75	100.80	103.00	102.95	104.43	31268	32.65	1057	15570	49.80
TTML	BE	23-Feb-2022	130.55	124.05	124.05	124.05	124.05	124.05	124.05	1443081	1790.14	17053	-	-
TV18BRDCST	EQ	23-Feb-2022	58.55	59.45	61.85	59.20	61.25	61.20	60.94	10565783	6438.87	26582	4200782	39.76
TVSELECT	EQ	23-Feb-2022	205.70	209.90	220.70	208.95	211.50	211.65	215.77	216947	468.10	8524	50836	23.43
TVSMOTOR	EQ	23-Feb-2022	663.50	665.00	671.55	648.85	652.00	651.45	654.55	1558086	10198.52	48247	414380	26.60
TVSSRICHAK	EQ	23-Feb-2022	1876.10	1860.00	1917.25	1860.00	1905.00	1903.00	1905.94	2886	55.01	314	2195	76.06
TVTODAY	EQ	23-Feb-2022	365.15	368.00	380.00	368.00	376.00	374.40	375.78	23154	87.01	1747	9838	42.49
TVVISION	BE	23-Feb-2022	2.65	2.70	2.70	2.55	2.55	2.55	2.70	835	0.02	5	-	-
TWL	EQ	23-Feb-2022	89.00	88.25	92.75	88.25	89.05	89.35	90.81	473183	429.69	3005	333946	70.57
UBL	EQ	23-Feb-2022	1516.00	1518.15	1548.40	1516.85	1533.95	1531.80	1535.56	215548	3309.86	21516	88768	41.18
UCALFUEL	EQ	23-Feb-2022	119.90	125.00	126.50	109.10	121.70	122.35	121.06	37336	45.20	946	23674	63.41
UCOBANK	EQ	23-Feb-2022	12.20	12.30	12.55	12.25	12.25	12.30	12.40	2581463	320.16	12901	928398	35.96
UDAICEMENT	EQ	23-Feb-2022	30.25	31.40	31.60	30.10	31.20	31.20	31.11	124233	38.65	1368	77569	62.44
UFLEX	EQ	23-Feb-2022	517.05	520.30	533.65	520.30	525.80	525.50	527.38	97519	514.30	5340	37438	38.39
UFO	EQ	23-Feb-2022	92.95	93.85	95.50	93.80	94.35	94.30	94.61	55110	52.14	1635	29802	54.08
UGARSUGAR	EQ	23-Feb-2022	43.30	44.00	46.10	44.00	44.95	45.20	45.22	836087	378.04	4651	340859	40.77
UGROCAP	EQ	23-Feb-2022	188.35	188.35	195.00	185.95	188.50	189.45	189.95	98934	187.92	6844	43522	43.99
UGROCAP	N1	23-Feb-2022	1004.03	1010.00	1010.99	1004.00	1004.03	1004.03	1007.43	120	1.21	5	120	100.00
UJAAS	BE	23-Feb-2022	4.35	4.15	4.55	4.15	4.55	4.55	4.45	1338340	59.56	2598	-	-
UJJIVAN	EQ	23-Feb-2022	107.70	107.50	110.80	107.15	107.70	107.65	108.69	433151	470.78	5591	200219	46.22
UJJIVANSFB	EQ	23-Feb-2022	16.95	17.25	17.25	17.00	17.10	17.10	17.15	1202691	206.21	3647	587309	48.83
ULTRACEMCO	EQ	23-Feb-2022	6749.55	6780.00	6866.00	6735.00	6777.00	6780.20	6797.03	506540	34429.67	64082	283698	56.01
UMANGDAIRY	EQ	23-Feb-2022	70.25	73.40	73.40	69.00	69.00	69.45	69.87	17716	12.38	238	10609	59.88
UMESLTD	BE	23-Feb-2022	3.95	3.80	3.80	3.80	3.80	3.80	3.80	200	0.01	1	-	-
UNICHEMLAB	EQ	23-Feb-2022	247.55	247.65	262.90	245.00	262.00	259.40	253.37	82919	210.09	5220	32276	38.92
UNIDT	EQ	23-Feb-2022	440.35	435.00	468.55	435.00	443.05	444.30	452.63	62986	285.09	8438	15539	24.67
UNIENTER	EQ	23-Feb-2022	121.50	127.00	127.00	123.50	125.50	124.85	124.66	12384	15.44	437	8537	68.94
UNIINFO	EQ	23-Feb-2022	28.10	29.45	29.45	27.60	27.75	28.40	28.60	2362	0.68	94	1914	81.03
UNIONBANK	EQ	23-Feb-2022	40.90	41.05	42.75	41.05	42.70	42.55	42.31	8400534	3553.88	24351	3083654	36.71
UNITECH	BZ	23-Feb-2022	2.50	2.40	2.60	2.40	2.60	2.60	2.55	2489279	63.58	1221	-	-
UNITEDPOLY	EQ	23-Feb-2022	36.80	38.60	38.60	38.60	38.60	38.60	38.60	1367	0.53	11	1367	100.00
UNITEDTEA	EQ	23-Feb-2022	326.40	327.35	337.05	322.15	329.40	325.00	327.91	742	2.43	99	401	54.04
UNIVASTU	EQ	23-Feb-2022	102.15	105.00	121.75	95.55	96.00	97.80	110.65	1751994	1938.65	39908	358377	20.46
UNIVCABLES	EQ	23-Feb-2022	144.25	144.25	149.90	144.25	145.95	145.90	147.39	18140	26.74	382	8860	48.84
UNIVPHOTO	EQ	23-Feb-2022	865.80	831.20	848.00	822.55	822.55	822.55	824.03	5985	49.32	149	5140	85.88
UPL	EQ	23-Feb-2022	693.35	700.05	702.65	684.85	686.35	688.00	694.04	2713053	18829.80	65754	1364625	50.30
URJA	BE	23-Feb-2022	14.70	14.00	15.40	14.00	14.55	14.60	14.70	5844907	859.12	21962	-	-
USHAMART	EQ	23-Feb-2022	84.20	85.35	92.95	85.35	91.80	91.95	90.86	1394656	1267.19	10067	820752	58.85
UTIAMC	EQ	23-Feb-2022	791.00	802.00	818.50	792.65	802.00	802.40	806.55	164528	1327.01	9163	101747	61.84
UTIBANKETF	EQ	23-Feb-2022	37.47	37.40	38.50	37.05	37.55	37.64	37.74	3236	1.22	238	2146	66.32
UTINEXT50	EQ	23-Feb-2022	41.86	42.59	42.59	42.00	42.35	42.32	42.31	8530	3.61	113	7590	88.98
UTINIFTETF	EQ	23-Feb-2022	1803.77	1830.00	1830.00	1795.05	1803.55	1802.92	1805.27	585	10.56	70	350	59.83
UTISENSETF	EQ	23-Feb-2022	602.00	632.30	632.30	602.11	602.50	602.86	606.30	694	4.21	70	578	83.29
UTISXN50	EQ	23-Feb-2022	46.92	45.52	48.99	45.52	47.55	47.55	47.32	896	0.42	22	892	99.55
UTTAMSTL	BE	23-Feb-2022	5.35	5.35	5.60	5.10	5.10	5.20	5.38	443955	23.89	992	-	-
UTTAMSUGAR	EQ	23-Feb-2022	190.65	193.60	204.80	193.60	201.50	200.50	200.63	194165	389.55	5822	43645	22.48
UWCSL	SM	23-Feb-2022	36.85	38.55	38.55	38.55	38.55	38.55	38.55	8000	3.08	2	8000	100.00
V2RETAIL	EQ	23-Feb-2022	147.15	150.85	151.20	146.10	146.60	147.60	148.68	7434	11.05	325	4530	60.94
VADILALIND	EQ	23-Feb-2022	1162.70	1200.00	1230.00	1160.00	1170.00	1170.10	1195.72	56191	671.89	3619	30349	54.01
VAIBHAVGBL	EQ	23-Feb-2022	399.70	408.00	416.05	405.00	408.55	406.90	410.71	96233	395.24	7638	41960	43.60
VAISHALI	EQ	23-Feb-2022	46.75	46.55	56.10	46.55	56.10	55.90	54.20	1585315	859.22	9315	538987	34.00
VAKRANGEE	EQ	23-Feb-2022	32.90	32.80	34.20	32.80	33.50	33.60	33.70	2253357	759.46	8499	928269	41.19
VALIANTORG	EQ	23-Feb-2022	867.10	877.25	899.55	867.00	868.00	876.10	882.05	52071	459.29	5489	20311	39.01
VARDHACRLC	EQ	23-Feb-2022	50.10	51.45	52.70	49.55	51.75	51.70	51.61	150086	77.46	1667	39495	26.31
VARDMNPOLY	EQ	23-Feb-2022	24.25	24.00	25.40	23.70	24.65	24.95	24.63	16915	4.17	178	12624	74.63
VARROC	EQ	23-Feb-2022	368.55	371.00	380.30	368.00	376.00	374.85	374.74	386945	1450.05	11564	225971	58.40
VASCONEQ	EQ	23-Feb-2022	25.75	25.75	26.65	25.50	25.55	25.60	26.01	337872	87.88	1313	157062	46.49
VASWANI	EQ	23-Feb-2022	20.00	19.95	20.80	19.25	19.25	19.50	19.94	69814	13.92	858	37975	54.39
VBL	EQ	23-Feb-2022	917.55	925.00	937.00	916.00	921.00	921.65	927.03	258116	2392.81	27622	127870	49.54
VCL	SM	23-Feb-2022	124.95	124.00	126.00	124.00	126.00	126.00	125.00	5000	6.25	2	2500	50.00
VEDL	EQ	23-Feb-2022	350.10	352.20	355.90	348.10	351.00	352.20	352.17	9341304	32897.70	60963	4061361	43.48
VENKEYS	EQ	23-Feb-2022	1974.35	2000.00	2028.50	1985.00	2005.00	1998.15	2011.48	27176	546.64	4765	7580	27.89
VENUSREM	EQ	23-Feb-2022	268.20	265.00	313.50	265.00	296.60	298.00	297.84	130782	389.52	6230	27868	21.31
VERTOZ	EQ	23-Feb-2022	95.75	95.30	102.85	95.30	98.80	98.65	99.63	41287	41.14	1366	18350	44.44
VESUVIUS	EQ	23-Feb-2022	1107.20	1100.05	1144.30	1100.05	1122.05	1129.70	1132.45	5742	65.03	591	3409	59.37
VETO	EQ	23-Feb-2022	94.05	97.00	100.80	94.05	95.85	95.00	98.00	70973	69.55	1608	29246	41.21
VGUARD	EQ	23-Feb-2022	198.75	199.95	205.00	196.00	196.70	196.85	199.24	301649	600.99	9152	188709	62.56
VHL	EQ	23-Feb-2022	3523.60	3583.60	3696.80	3560.15	3605.00	3618.30	3621.99	750	27.16	228	403	53.73
VICEROY	BZ	23-Feb-2022	4.40	4.40	4.40	4.20	4.35	4.25	4.27	20849	0.89	70	-	-
VIDHIING	EQ	23-Feb-2022	360.65	360.65	367.90	360.45	361.20	361.65	364.77	8616	31.43	609	5201	60.36
VIJAYA	EQ	23-Feb-2022	408.15	403.50	427.25	403.50	409.95	415.25	418.00	136535	570.72	12408	101608	74.42
VIJIFIN	BE	23-Feb-2022	3.80	3.65	3.95	3.65	3.95	3.95	3.74	211668	7.91	392	-	-
VIKASECO	BE	23-Feb-2022	5.35	5.55	5.60	5.45	5.60	5.60	5.59	10593814	592.47	10520	-	-
VIKASLIFE	BE	23-Feb-2022	5.00	4.75	5.25	4.75	5.25	5.25	5.14	6793354	349.36	7783	-	-
VIKASPROP	BE	23-Feb-2022	2.05	2.05	2.15	2.00	2.15	2.15	2.11	1277708	26.93	1174	-	-
VIKASWSP	BE	23-Feb-2022	3.45	3.30	3.60	3.30	3.60	3.60	3.47	500862	17.37	458	-	-
VIMTALABS	EQ	23-Feb-2022	333.15	333.15	346.00	332.40	335.00	337.35	339.78	39677	134.81	2256	15900	40.07
VINATIORGA	EQ	23-Feb-2022	1819.90	1822.00	1848.00	1778.35	1785.50	1797.80	1802.40	52230	941.39	5158	40211	76.99
VINDHYATEL	EQ	23-Feb-2022	1110.80	1144.20	1144.20	1111.05	1125.00	1121.45	1131.36	6792	76.84	1423	3046	44.85
VINEETLAB	EQ	23-Feb-2022	59.30	57.15	65.00	57.15	62.40	62.10	60.56	34052	20.62	403	19982	58.68
VINNY	SM	23-Feb-2022	73.90	77.55	77.55	70.25	77.00	75.90	76.13	24000	18.27	8	15000	62.50
VINYLINDIA	EQ	23-Feb-2022	235.55	238.00	245.40	238.00	244.50	243.70	243.35	59128	143.89	5685	18833	31.85
VIPCLOTHNG	BE	23-Feb-2022	22.50	22.50	23.40	22.50	22.90	22.65	22.98	730295	167.83	419	-	-
VIPIND	EQ	23-Feb-2022	648.00	648.00	694.00	648.00	653.50	654.25	669.48	1393651	9330.15	49894	588285	42.21
VIPULLTD	EQ	23-Feb-2022	18.95	19.35	20.10	18.90	18.90	19.00	19.35	14540	2.81	130	12397	85.26
VISAKAIND	EQ	23-Feb-2022	611.25	605.00	615.00	595.00	595.60	598.80	605.68	68964	417.70	4250	35034	50.80
VISASTEEL	EQ	23-Feb-2022	13.40	12.85	14.05	12.85	14.05	14.05	13.79	25637	3.54	179	16727	65.25
VISESHINFO	BE	23-Feb-2022	1.40	1.35	1.45	1.35	1.35	1.35	1.39	88676600	1230.50	38031	-	-
VISHAL	EQ	23-Feb-2022	113.30	115.00	118.35	107.50	116.00	115.35	113.28	299460	339.21	5560	44966	15.02
VISHNU	BE	23-Feb-2022	1267.10	1224.00	1329.00	1206.00	1298.90	1299.95	1254.90	13092	164.29	724	-	-
VISHWARAJ	EQ	23-Feb-2022	20.50	20.55	21.95	20.55	21.45	21.55	21.44	4567632	979.16	5352	1158291	25.36
VIVIDHA	BE	23-Feb-2022	1.80	1.75	1.85	1.75	1.75	1.75	1.77	3636150	64.45	3457	-	-
VIVIMEDLAB	EQ	23-Feb-2022	17.90	18.00	19.25	18.00	18.50	18.70	18.66	247012	46.10	1046	144150	58.36
VIVO	SM	23-Feb-2022	190.50	181.00	181.50	181.00	181.00	181.00	181.03	41600	75.31	26	20800	50.00
VLSFINANCE	EQ	23-Feb-2022	167.25	175.00	175.00	168.05	170.00	170.05	170.41	35444	60.40	757	18255	51.50
VMARCIND	SM	23-Feb-2022	37.30	38.50	39.00	37.80	37.80	37.80	38.29	12000	4.59	4	6000	50.00
VMART	EQ	23-Feb-2022	3440.65	3430.00	3503.95	3380.00	3386.05	3396.90	3446.81	11395	392.76	5505	5904	51.81
VOLTAMP	EQ	23-Feb-2022	1910.90	1901.40	1937.15	1891.05	1930.00	1930.35	1923.54	4290	82.52	1195	2452	57.16
VOLTAS	EQ	23-Feb-2022	1239.15	1236.55	1263.90	1228.50	1231.55	1238.95	1250.88	860375	10762.26	36829	384701	44.71
VRLLOG	EQ	23-Feb-2022	451.10	450.00	475.00	450.00	454.40	454.20	462.50	173354	801.76	11270	69850	40.29
VSSL	EQ	23-Feb-2022	234.80	233.45	245.00	233.45	235.50	234.80	238.77	54213	129.45	6020	19228	35.47
VSTIND	EQ	23-Feb-2022	2962.10	2955.00	3006.00	2955.00	2982.00	2990.40	2989.56	3219	96.23	785	2144	66.60
VSTTILLERS	EQ	23-Feb-2022	2497.75	2491.00	2570.00	2491.00	2543.00	2548.45	2535.39	2665	67.57	1056	1181	44.32
VTL	EQ	23-Feb-2022	2468.55	2509.90	2609.00	2502.05	2602.10	2586.65	2573.48	108890	2802.27	13761	53502	49.13
WABAG	EQ	23-Feb-2022	298.40	305.00	309.45	302.75	303.50	305.20	306.80	172718	529.91	5482	74150	42.93
WABCOINDIA	EQ	23-Feb-2022	7689.25	7839.00	7839.00	7686.05	7789.00	7796.90	7788.80	4070	317.00	1839	2597	63.81
WALCHANNAG	EQ	23-Feb-2022	52.10	52.65	56.80	52.55	53.40	52.85	54.10	218323	118.11	2368	96166	44.05
WANBURY	BE	23-Feb-2022	85.85	84.15	90.00	84.15	86.60	86.75	87.97	9409	8.28	95	-	-
WATERBASE	EQ	23-Feb-2022	91.15	92.55	93.85	92.05	92.10	92.30	92.80	36603	33.97	875	18191	49.70
WEALTH	BE	23-Feb-2022	243.00	255.15	255.15	255.15	255.15	255.15	255.15	1	0.00	1	-	-
WEBELSOLAR	EQ	23-Feb-2022	97.85	94.15	99.70	93.00	93.15	93.35	95.47	676007	645.36	8628	367834	54.41
WEIZMANIND	EQ	23-Feb-2022	64.40	61.65	65.55	61.35	62.45	62.05	63.13	23815	15.03	593	14876	62.46
WELCORP	EQ	23-Feb-2022	145.40	147.00	152.15	145.15	146.05	147.00	149.52	594737	889.23	5428	191474	32.19
WELENT	EQ	23-Feb-2022	85.35	86.65	87.80	85.00	85.70	85.85	86.49	85422	73.88	2251	38430	44.99
WELINV	EQ	23-Feb-2022	285.10	285.65	299.40	282.10	282.10	286.15	292.10	2291	6.69	300	482	21.04
WELSPUNIND	EQ	23-Feb-2022	106.55	112.40	115.90	108.00	113.00	112.30	113.00	2423680	2738.77	24697	658975	27.19
WENDT	EQ	23-Feb-2022	4851.05	5021.60	5077.00	4860.05	5077.00	4953.95	4936.27	276	13.62	101	175	63.41
WESTLIFE	EQ	23-Feb-2022	457.25	464.15	479.90	461.80	473.00	473.05	475.91	240854	1146.24	4833	189439	78.65
WEWIN	SM	23-Feb-2022	53.00	50.35	50.35	50.35	50.35	50.35	50.35	3000	1.51	1	3000	100.00
WFL	BE	23-Feb-2022	180.80	188.50	188.50	171.80	184.00	184.00	172.25	3010	5.18	38	-	-
WHEELS	EQ	23-Feb-2022	615.25	620.00	632.75	610.40	620.00	623.90	622.18	11242	69.95	1008	5211	46.35
WHIRLPOOL	EQ	23-Feb-2022	1660.35	1670.45	1690.30	1650.00	1652.00	1650.35	1657.71	522444	8660.63	8592	461293	88.30
WILLAMAGOR	EQ	23-Feb-2022	22.50	21.95	23.90	21.95	22.80	22.80	22.57	4620	1.04	84	2892	62.60
WINDLAS	EQ	23-Feb-2022	255.10	259.85	260.00	255.00	256.90	255.45	257.45	16894	43.49	778	7900	46.76
WINDMACHIN	EQ	23-Feb-2022	37.50	38.80	40.70	38.60	38.75	38.85	39.55	69382	27.44	438	32886	47.40
WINPRO	EQ	23-Feb-2022	6.70	6.60	7.00	6.60	6.80	6.90	6.89	320490	22.07	508	263277	82.15
WIPL	BE	23-Feb-2022	59.95	59.95	61.95	58.15	61.95	61.95	59.27	364	0.22	14	-	-
WIPRO	EQ	23-Feb-2022	564.15	569.20	570.90	562.65	566.00	567.10	566.59	7204256	40818.58	109133	3110638	43.18
WOCKPHARMA	EQ	23-Feb-2022	376.75	379.10	385.60	374.00	375.50	376.40	380.16	267753	1017.89	7611	74988	28.01
WONDERLA	EQ	23-Feb-2022	218.45	224.30	235.75	220.65	232.90	232.65	229.27	156105	357.91	7621	58179	37.27
WORTH	EQ	23-Feb-2022	106.05	106.00	110.30	105.50	108.35	107.85	108.13	21798	23.57	340	16355	75.03
WSTCSTPAPR	EQ	23-Feb-2022	236.00	239.50	241.70	238.25	240.90	239.60	239.68	69796	167.28	1834	39643	56.80
XCHANGING	EQ	23-Feb-2022	87.40	90.35	92.05	88.05	89.90	89.05	90.09	189726	170.92	3448	89103	46.96
XELPMOC	EQ	23-Feb-2022	293.75	300.80	310.00	295.30	306.15	305.05	303.39	24138	73.23	1793	10915	45.22
XPROINDIA	BE	23-Feb-2022	928.10	909.50	974.50	909.50	968.55	959.65	959.83	7363	70.67	654	-	-
YAARI	EQ	23-Feb-2022	54.30	55.35	65.15	55.35	65.15	65.15	63.38	1513264	959.14	11227	357386	23.62
YESBANK	EQ	23-Feb-2022	13.60	13.70	13.90	13.60	13.85	13.85	13.79	74202361	10229.10	63102	36550897	49.26
YUKEN	EQ	23-Feb-2022	527.00	528.10	540.00	526.10	530.00	529.90	529.90	1480	7.84	116	892	60.27
ZEEL	EQ	23-Feb-2022	240.45	244.75	246.00	239.20	240.80	240.20	242.35	10738414	26024.47	70297	3291976	30.66
ZEEL	P2	23-Feb-2022	2.10	2.15	2.15	2.05	2.10	2.10	2.10	3266596	68.60	4781	3176753	97.25
ZEELEARN	EQ	23-Feb-2022	13.40	13.55	14.00	13.50	13.55	13.60	13.77	1048572	144.39	2085	490152	46.74
ZEEMEDIA	EQ	23-Feb-2022	15.10	14.75	15.85	14.75	15.85	15.80	15.50	5491065	850.97	5659	3244910	59.09
ZENITHEXPO	EQ	23-Feb-2022	75.45	78.60	78.70	73.00	73.90	73.90	75.72	4284	3.24	138	2646	61.76
ZENSARTECH	EQ	23-Feb-2022	337.05	344.00	348.90	339.40	343.90	343.90	344.38	1023926	3526.18	31257	540619	52.80
ZENTEC	EQ	23-Feb-2022	193.35	197.60	200.95	196.45	198.05	197.55	199.07	122822	244.50	3689	63046	51.33
ZODIAC	BE	23-Feb-2022	94.50	89.80	96.00	89.80	89.80	91.70	90.52	39553	35.81	627	-	-
ZODIACLOTH	EQ	23-Feb-2022	100.95	102.45	104.90	101.60	102.10	102.20	103.00	10598	10.92	625	4658	43.95
ZOMATO	EQ	23-Feb-2022	79.70	82.00	85.15	81.20	84.05	84.15	83.09	19847603	16492.06	83016	5288155	26.64
ZOTA	EQ	23-Feb-2022	315.90	318.70	326.55	311.90	315.90	317.00	318.87	40776	130.02	1357	23379	57.34
ZUARI	EQ	23-Feb-2022	123.55	123.55	131.80	123.55	126.35	126.90	127.79	115622	147.75	2929	49614	42.91
ZUARIGLOB	EQ	23-Feb-2022	155.55	162.50	164.75	158.95	160.25	160.90	161.33	79403	128.10	2510	35939	45.26
ZYDUSWELL	EQ	23-Feb-2022	1525.40	1537.65	1538.20	1506.60	1517.00	1518.55	1522.43	16700	254.25	3297	9080	54.37