nse-sec-bhavdata-full-2022-06-22.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	22-Jun-2022	64.55	63.20	66.85	62.60	65.00	63.70	64.50	86862	56.03	2566	34017	39.16
21STCENMGM	EQ	22-Jun-2022	22.80	23.25	23.25	23.25	23.25	23.25	23.25	4	0.00	2	4	100.00
3IINFOLTD	EQ	22-Jun-2022	39.70	40.50	40.50	39.25	39.40	39.60	39.68	210847	83.65	2548	115683	54.87
3MINDIA	EQ	22-Jun-2022	19987.40	19900.00	19900.00	19634.85	19899.90	19764.85	19799.33	54194	10730.05	963	53144	98.06
3PLAND	EQ	22-Jun-2022	14.15	13.45	14.45	13.45	13.65	14.00	13.81	4985	0.69	58	3936	78.96
563GS2026	GS	22-Jun-2022	98.50	93.60	93.60	93.60	93.60	93.60	93.60	100	0.09	1	100	100.00
577GS2030	GS	22-Jun-2022	93.70	89.04	89.04	89.04	89.04	89.04	89.04	100	0.09	1	100	100.00
5PAISA	EQ	22-Jun-2022	295.95	304.90	304.90	285.05	287.80	287.50	293.36	8353	24.50	607	2877	34.44
610GS2031	GS	22-Jun-2022	93.00	93.04	93.04	93.00	93.00	93.00	93.03	200	0.19	4	200	100.00
63MOONS	EQ	22-Jun-2022	152.15	158.00	159.75	152.55	159.75	158.50	158.18	120055	189.90	1532	52728	43.92
667GS2050	GS	22-Jun-2022	89.60	92.98	92.98	90.20	92.50	92.50	91.01	1015	0.92	7	1015	100.00
676GS2061	GS	22-Jun-2022	91.22	91.00	91.00	91.00	91.00	91.00	91.00	6	0.01	1	6	100.00
695GS2061	GS	22-Jun-2022	92.50	93.01	93.01	93.00	93.00	93.00	93.00	3275	3.05	10	3275	100.00
699GS2051	GS	22-Jun-2022	93.50	93.51	93.51	92.00	92.49	92.45	92.30	6243	5.76	22	6227	99.74
716GS2023	GS	22-Jun-2022	100.02	105.02	105.02	105.02	105.02	105.02	105.02	1	0.00	1	1	100.00
754GS2036	GS	22-Jun-2022	99.25	98.51	99.90	98.51	99.60	99.60	99.55	12600	12.54	20	12600	100.00
772GS2049	GS	22-Jun-2022	115.00	109.31	109.31	109.31	109.31	109.31	109.31	1502	1.64	1	1502	100.00
A2ZINFRA	EQ	22-Jun-2022	10.10	10.40	10.60	9.85	9.90	9.90	10.13	180828	18.32	468	104534	57.81
AAATECH	SM	22-Jun-2022	67.00	67.00	68.00	67.00	68.00	68.00	67.50	6000	4.05	2	6000	100.00
AAKASH	EQ	22-Jun-2022	18.60	17.70	18.15	17.70	17.70	17.70	17.76	624514	110.90	823	333538	53.41
AAREYDRUGS	EQ	22-Jun-2022	31.90	32.55	32.75	31.15	31.50	31.45	31.97	14393	4.60	288	8367	58.13
AARON	EQ	22-Jun-2022	113.70	113.65	114.50	111.05	111.05	111.90	112.36	1212	1.36	74	911	75.17
AARTIDRUGS	EQ	22-Jun-2022	392.45	393.50	394.50	379.85	379.85	381.10	384.02	59537	228.63	5826	26330	44.22
AARTIIND	EQ	22-Jun-2022	701.25	701.35	704.80	683.20	689.00	690.75	689.64	767215	5291.02	35448	416904	54.34
AARTISURF	EQ	22-Jun-2022	623.20	634.00	634.00	614.00	620.00	617.55	619.25	5036	31.19	741	3335	66.22
AARVEEDEN	EQ	22-Jun-2022	19.70	19.95	19.95	18.90	19.50	19.35	19.07	7943	1.51	92	7342	92.43
AARVI	EQ	22-Jun-2022	89.05	89.05	90.15	86.00	86.65	87.05	87.88	8638	7.59	91	7998	92.59
AAVAS	EQ	22-Jun-2022	1988.15	1978.00	2011.00	1881.00	1883.00	1894.40	1947.40	83219	1620.60	14191	37012	44.48
ABAN	EQ	22-Jun-2022	43.50	43.50	45.00	42.30	43.05	43.10	43.62	183246	79.93	3149	58651	32.01
ABB	EQ	22-Jun-2022	2227.85	2231.05	2245.50	2188.00	2210.00	2215.95	2219.39	95802	2126.22	11658	38652	40.35
ABBOTINDIA	EQ	22-Jun-2022	18123.20	18100.00	18200.00	17864.05	17930.00	17958.80	18023.71	12304	2217.64	4969	3692	30.01
ABCAPITAL	EQ	22-Jun-2022	90.40	89.85	91.20	88.60	89.00	89.05	89.78	1755988	1576.47	9351	507405	28.90
ABCOTS	SM	22-Jun-2022	36.50	36.00	36.00	36.00	36.00	36.00	36.00	4000	1.44	1	4000	100.00
ABFRL	EQ	22-Jun-2022	234.60	233.00	237.85	230.20	231.85	232.20	234.71	1907859	4478.02	21914	607574	31.85
ABMINTLLTD	BE	22-Jun-2022	80.00	78.00	78.00	77.90	77.90	77.90	78.00	145	0.11	8	-	-
ABSLAMC	EQ	22-Jun-2022	410.60	411.00	412.00	399.35	401.00	401.00	400.86	332929	1334.57	5047	314087	94.34
ABSLBANETF	EQ	22-Jun-2022	33.39	33.79	33.79	32.72	32.95	32.89	32.97	1694	0.56	98	1497	88.37
ABSLNN50ET	EQ	22-Jun-2022	37.19	37.80	37.80	36.51	36.60	36.68	36.74	608	0.22	39	601	98.85
ACC	EQ	22-Jun-2022	2086.25	2085.00	2085.90	2053.95	2063.60	2062.30	2068.74	403380	8344.90	20146	255798	63.41
ACCELYA	EQ	22-Jun-2022	863.80	861.40	863.00	851.60	857.00	854.75	857.88	1489	12.77	218	827	55.54
ACCORD	SM	22-Jun-2022	28.70	27.30	27.30	27.30	27.30	27.30	27.30	2000	0.55	1	2000	100.00
ACCURACY	EQ	22-Jun-2022	224.65	227.00	235.00	213.70	222.00	219.85	222.51	72238	160.74	3796	26015	36.01
ACE	EQ	22-Jun-2022	204.20	201.20	223.00	201.20	212.45	211.95	215.96	1064408	2298.72	27257	319560	30.02
ACEINTEG	SM	22-Jun-2022	28.70	30.10	30.10	30.10	30.10	30.10	30.10	63000	18.96	8	63000	100.00
ACRYSIL	EQ	22-Jun-2022	499.45	503.00	503.60	481.75	490.00	486.60	489.16	95349	466.41	8268	28229	29.61
ADANIENT	EQ	22-Jun-2022	2161.80	2149.95	2149.95	2077.10	2086.00	2089.20	2101.66	1774137	37286.36	64117	163476	9.21
ADANIGREEN	EQ	22-Jun-2022	1809.10	1779.10	1793.60	1720.05	1731.00	1736.10	1763.84	1277913	22540.32	55467	489918	38.34
ADANIPORTS	EQ	22-Jun-2022	689.10	684.90	687.85	665.55	667.90	668.30	671.80	2964156	19913.25	49476	439917	14.84
ADANIPOWER	EQ	22-Jun-2022	254.05	251.90	253.00	245.10	246.85	247.30	249.40	7198933	17954.25	76775	2547064	35.38
ADANITRANS	EQ	22-Jun-2022	2215.05	2180.00	2220.00	2082.65	2121.00	2122.35	2133.73	591300	12616.76	28637	327682	55.42
ADFFOODS	EQ	22-Jun-2022	669.60	668.00	668.00	660.00	665.00	663.00	662.83	3444	22.83	548	1740	50.52
ADL	BE	22-Jun-2022	58.15	58.35	58.35	57.35	57.35	57.35	57.47	260	0.15	5	-	-
ADORWELD	EQ	22-Jun-2022	625.35	636.00	636.00	607.00	612.00	612.85	619.32	9293	57.55	1399	4474	48.14
ADROITINFO	EQ	22-Jun-2022	11.60	12.75	12.75	12.75	12.75	12.75	12.75	11545	1.47	30	11545	100.00
ADSL	EQ	22-Jun-2022	121.35	121.00	122.00	116.60	118.90	118.05	119.09	114344	136.17	3918	41313	36.13
ADVANIHOTR	EQ	22-Jun-2022	63.50	64.00	64.00	61.85	62.10	62.20	62.27	11770	7.33	244	8364	71.06
ADVENZYMES	EQ	22-Jun-2022	273.20	270.05	274.00	267.05	268.10	267.95	269.34	22564	60.77	1491	15153	67.16
AEGISCHEM	EQ	22-Jun-2022	205.70	206.40	210.80	202.30	203.65	204.50	206.49	385647	796.32	8096	106652	27.66
AETHER	EQ	22-Jun-2022	762.80	751.00	779.80	749.85	771.00	768.95	769.95	102498	789.18	7372	53548	52.24
AFFLE	EQ	22-Jun-2022	956.00	958.70	990.40	934.10	980.00	980.70	974.71	440377	4292.40	27117	185734	42.18
AGARIND	EQ	22-Jun-2022	443.85	443.90	455.00	423.10	430.00	429.50	440.37	60120	264.75	10476	22839	37.99
AGI	EQ	22-Jun-2022	201.30	198.30	199.15	190.05	190.30	191.40	193.53	64633	125.09	4036	28832	44.61
AGRITECH	EQ	22-Jun-2022	68.65	69.00	69.80	66.00	66.00	66.50	67.45	2407	1.62	175	1548	64.31
AGROPHOS	EQ	22-Jun-2022	38.30	40.20	40.20	36.40	36.40	36.40	38.84	155095	60.24	817	101566	65.49
AGSTRA	EQ	22-Jun-2022	71.00	70.50	70.95	68.20	68.90	68.90	69.69	136189	94.91	3881	70689	51.91
AHLADA	EQ	22-Jun-2022	80.10	83.70	83.70	76.25	78.20	77.95	78.61	10749	8.45	321	7932	73.79
AHLEAST	EQ	22-Jun-2022	212.30	215.75	221.00	213.90	221.00	220.50	217.15	871	1.89	27	722	82.89
AHLUCONT	EQ	22-Jun-2022	384.00	376.80	395.90	374.50	393.20	389.10	385.80	10705	41.30	999	3992	37.29
AIAENG	EQ	22-Jun-2022	2140.25	2148.00	2148.00	2090.05	2104.05	2096.15	2107.05	23687	499.10	5385	15998	67.54
AILIMITED	SM	22-Jun-2022	25.40	24.15	24.15	24.15	24.15	24.15	24.15	3000	0.72	1	3000	100.00
AIRAN	EQ	22-Jun-2022	19.75	20.10	20.10	19.05	19.35	19.25	19.40	205065	39.79	1571	129971	63.38
AIROLAM	EQ	22-Jun-2022	61.50	64.50	64.50	50.40	62.15	61.85	60.43	8327	5.03	180	2740	32.91
AIRTELPP	E1	22-Jun-2022	285.05	284.50	284.90	273.05	280.00	280.00	281.30	480813	1352.55	4681	456313	94.90
AJANTPHARM	EQ	22-Jun-2022	1840.80	1260.00	1330.00	1200.00	1215.00	1214.80	1238.18	305616	3784.07	23464	147955	48.41
AJMERA	EQ	22-Jun-2022	221.70	222.40	224.85	216.50	219.00	220.65	221.43	27643	61.21	5408	7483	27.07
AJOONI	EQ	22-Jun-2022	44.30	46.00	46.00	43.35	43.40	43.95	43.97	29793	13.10	152	24355	81.75
AJRINFRA	EQ	22-Jun-2022	1.50	1.55	1.55	1.45	1.45	1.45	1.46	686248	10.05	406	381335	55.57
AKASH	EQ	22-Jun-2022	29.20	30.40	30.40	27.75	28.00	27.85	28.08	49255	13.83	401	35223	71.51
AKG	EQ	22-Jun-2022	29.50	29.30	29.95	28.20	28.30	28.45	28.63	5310	1.52	100	3836	72.24
AKSHAR	EQ	22-Jun-2022	80.45	81.80	85.20	74.30	82.00	82.70	82.53	102326	84.45	1966	49961	48.83
AKSHARCHEM	EQ	22-Jun-2022	240.20	241.00	253.80	236.90	242.15	242.15	245.78	6668	16.39	714	3437	51.54
AKSHOPTFBR	EQ	22-Jun-2022	8.55	8.60	8.80	8.25	8.45	8.35	8.48	283851	24.06	566	180664	63.65
AKZOINDIA	EQ	22-Jun-2022	1723.30	1725.00	1800.00	1714.05	1772.85	1785.70	1774.62	6241	110.75	1161	3353	53.73
ALANKIT	EQ	22-Jun-2022	10.65	10.90	10.90	10.60	10.80	10.70	10.76	89085	9.59	426	66761	74.94
ALBERTDAVD	EQ	22-Jun-2022	502.05	504.85	506.75	494.25	501.00	501.20	501.86	1546	7.76	138	1153	74.58
ALEMBICLTD	EQ	22-Jun-2022	60.80	60.65	61.85	58.65	59.40	59.05	60.16	65161	39.20	1646	35862	55.04
ALICON	EQ	22-Jun-2022	626.90	614.40	626.65	605.00	605.50	610.50	612.84	7412	45.42	495	4679	63.13
ALKALI	EQ	22-Jun-2022	77.45	77.45	77.85	73.60	75.45	75.05	75.36	14131	10.65	191	4362	30.87
ALKEM	EQ	22-Jun-2022	3075.70	3090.00	3091.90	2965.20	2988.15	2980.00	3006.55	103362	3107.63	9938	43927	42.50
ALKYLAMINE	EQ	22-Jun-2022	2622.35	2635.85	2659.95	2600.00	2610.45	2612.40	2626.12	16236	426.38	4321	5884	36.24
ALLCARGO	EQ	22-Jun-2022	266.65	266.00	288.90	263.20	282.00	283.50	277.22	596130	1652.62	17413	150835	25.30
ALLSEC	EQ	22-Jun-2022	442.30	431.20	437.95	423.30	430.80	430.30	431.80	1404	6.06	176	664	47.29
ALMONDZ	EQ	22-Jun-2022	88.65	88.65	88.85	85.55	87.25	87.95	87.24	7998	6.98	101	7316	91.47
ALOKINDS	BE	22-Jun-2022	20.20	20.25	20.25	19.70	20.00	20.05	20.02	978668	195.91	2528	-	-
ALPA	EQ	22-Jun-2022	55.45	55.00	56.65	52.30	52.70	53.20	54.50	16929	9.23	566	9513	56.19
ALPHAGEO	EQ	22-Jun-2022	270.65	270.10	272.00	265.05	271.95	269.90	269.04	3696	9.94	263	1662	44.97
ALPSINDUS	BE	22-Jun-2022	3.20	3.05	3.05	3.05	3.05	3.05	3.05	10005	0.31	2	-	-
AMARAJABAT	EQ	22-Jun-2022	464.50	464.00	464.00	449.25	452.50	452.65	454.83	339238	1542.94	10684	99801	29.42
AMBANIORG	SM	22-Jun-2022	105.45	105.45	105.45	105.45	105.45	105.45	105.45	50000	52.73	1	50000	100.00
AMBER	EQ	22-Jun-2022	2094.85	2100.00	2143.70	2063.25	2082.00	2094.50	2105.10	66434	1398.50	9250	15062	22.67
AMBICAAGAR	EQ	22-Jun-2022	21.50	21.45	22.15	21.20	21.25	21.30	21.41	7376	1.58	81	5887	79.81
AMBIKCO	EQ	22-Jun-2022	1451.40	1440.00	1476.00	1418.00	1444.95	1449.95	1448.17	28036	406.01	7278	7317	26.10
AMBUJACEM	EQ	22-Jun-2022	358.90	358.90	358.90	355.50	358.20	357.95	357.26	2588905	9249.19	37042	1289432	49.81
AMDIND	EQ	22-Jun-2022	42.25	42.00	43.00	41.00	41.05	42.05	42.25	19488	8.23	278	13018	66.80
AMIORG	EQ	22-Jun-2022	866.90	867.00	875.10	846.40	851.95	853.05	860.68	40247	346.40	4296	13872	34.47
AMJLAND	EQ	22-Jun-2022	25.65	25.70	25.70	24.25	24.35	24.70	24.89	11190	2.79	200	6938	62.00
AMRUTANJAN	EQ	22-Jun-2022	780.05	784.00	789.80	772.60	783.00	784.70	784.85	6536	51.30	1198	3343	51.15
ANANDRATHI	EQ	22-Jun-2022	647.50	647.50	656.15	627.00	629.00	628.85	633.98	18563	117.69	1567	8024	43.23
ANANTRAJ	EQ	22-Jun-2022	45.85	45.75	49.50	44.80	47.30	46.95	47.34	655698	310.40	4124	384733	58.68
ANDHRAPAP	EQ	22-Jun-2022	297.80	301.70	301.70	283.90	285.90	286.05	292.74	11673	34.17	597	7348	62.95
ANDHRSUGAR	EQ	22-Jun-2022	118.65	118.55	120.05	117.00	117.10	117.50	118.33	113197	133.95	3238	30488	26.93
ANDREWYU	EQ	22-Jun-2022	19.85	19.85	20.15	19.30	19.60	19.45	19.65	85644	16.83	561	31979	37.34
ANGELONE	EQ	22-Jun-2022	1164.25	1155.00	1172.00	1100.05	1140.00	1148.45	1133.06	951940	10786.04	38331	119447	12.55
ANIKINDS	EQ	22-Jun-2022	26.25	25.95	27.30	25.50	27.30	26.40	26.20	17671	4.63	266	11995	67.88
ANKITMETAL	BE	22-Jun-2022	6.65	6.75	6.95	6.45	6.95	6.90	6.73	83992	5.65	383	-	-
ANMOL	EQ	22-Jun-2022	161.45	161.75	162.00	155.05	155.05	155.80	156.94	2038	3.20	127	1454	71.34
ANSALAPI	EQ	22-Jun-2022	12.00	12.25	12.60	11.40	11.40	11.50	11.79	101789	12.00	370	80811	79.39
ANSALHSG	EQ	22-Jun-2022	6.95	6.80	7.05	6.10	6.50	6.45	6.50	483160	31.42	979	285121	59.01
ANTGRAPHIC	BE	22-Jun-2022	1.10	1.10	1.10	1.05	1.05	1.05	1.06	197995	2.09	287	-	-
ANUP	EQ	22-Jun-2022	665.50	672.00	681.90	660.05	663.50	668.80	670.73	14819	99.40	1644	6864	46.32
ANURAS	EQ	22-Jun-2022	610.60	610.60	617.60	585.25	589.05	587.65	601.92	66239	398.71	5365	16465	24.86
APARINDS	EQ	22-Jun-2022	948.55	951.00	968.95	911.00	915.00	918.10	942.92	298219	2811.98	15967	82824	27.77
APCL	EQ	22-Jun-2022	214.45	214.00	217.10	205.00	211.00	212.10	209.41	5658	11.85	262	2428	42.91
APCOTEXIND	EQ	22-Jun-2022	579.15	578.20	580.00	558.20	560.10	562.45	569.85	32834	187.11	2516	11497	35.02
APEX	EQ	22-Jun-2022	238.25	237.75	244.95	237.25	239.15	239.05	239.35	29074	69.59	1642	16246	55.88
APLAPOLLO	EQ	22-Jun-2022	866.20	865.80	878.80	842.00	854.50	851.50	857.44	243031	2083.84	16062	114036	46.92
APLLTD	EQ	22-Jun-2022	727.55	727.00	729.45	711.50	716.60	718.70	720.12	86558	623.32	3017	20172	23.30
APOLLO	EQ	22-Jun-2022	117.95	119.75	121.70	114.00	116.55	116.65	117.47	33746	39.64	1296	10500	31.11
APOLLOHOSP	EQ	22-Jun-2022	3808.20	3789.05	3807.75	3713.25	3789.00	3787.75	3768.58	359601	13551.85	30666	106196	29.53
APOLLOPIPE	EQ	22-Jun-2022	426.85	429.95	429.95	415.10	416.50	416.45	420.29	28864	121.31	2084	20420	70.75
APOLLOTYRE	EQ	22-Jun-2022	179.25	179.00	181.30	176.10	179.55	179.55	179.18	3385696	6066.37	31470	838105	24.75
APOLSINHOT	EQ	22-Jun-2022	614.30	616.00	616.00	600.00	600.00	600.00	601.19	835	5.02	39	819	98.08
APTECHT	EQ	22-Jun-2022	209.80	209.70	221.50	206.00	211.15	213.85	216.19	285146	616.45	12054	58445	20.50
APTUS	EQ	22-Jun-2022	243.15	239.95	246.85	237.90	242.05	244.50	242.34	169182	410.00	11513	61236	36.20
ARCHIDPLY	EQ	22-Jun-2022	46.00	46.10	49.90	45.25	47.60	47.25	47.77	26374	12.60	692	12398	47.01
ARCHIES	EQ	22-Jun-2022	15.05	15.35	15.35	14.50	14.80	14.60	14.72	14632	2.15	134	10128	69.22
ARENTERP	EQ	22-Jun-2022	31.00	31.55	32.90	28.10	29.15	29.65	30.32	7627	2.31	116	5634	73.87
ARIES	EQ	22-Jun-2022	113.15	117.90	118.80	114.05	115.10	115.45	116.15	13299	15.45	461	7519	56.54
ARIHANTCAP	EQ	22-Jun-2022	75.25	76.60	77.20	74.20	76.00	75.75	75.75	12087	9.16	313	7318	60.54
ARIHANTSUP	EQ	22-Jun-2022	121.00	121.00	121.95	118.05	121.20	121.15	119.71	75598	90.50	1089	24547	32.47
ARMANFIN	EQ	22-Jun-2022	993.55	984.55	1039.00	957.80	1037.25	1014.35	993.98	8905	88.51	1431	4068	45.68
AROGRANITE	EQ	22-Jun-2022	37.40	37.20	37.35	36.05	36.80	37.05	36.79	7644	2.81	247	4428	57.93
ARROWGREEN	EQ	22-Jun-2022	89.35	87.50	89.30	85.15	86.00	85.70	87.01	1422	1.24	91	1004	70.60
ARSHIYA	EQ	22-Jun-2022	15.05	15.10	15.15	14.25	14.70	14.50	14.81	329249	48.75	1225	241753	73.43
ARSSINFRA	BE	22-Jun-2022	22.85	22.90	23.95	22.00	23.00	23.00	23.54	21399	5.04	69	-	-
ARTEMISMED	EQ	22-Jun-2022	39.25	40.60	40.60	38.70	40.00	40.15	39.73	38350	15.24	451	22395	58.40
ARTNIRMAN	EQ	22-Jun-2022	64.30	64.85	64.85	63.15	63.15	63.25	63.40	400	0.25	12	313	78.25
ARVEE	EQ	22-Jun-2022	69.65	66.25	66.30	66.20	66.20	66.20	66.24	1877	1.24	37	1442	76.82
ARVIND	EQ	22-Jun-2022	88.75	87.40	88.40	84.40	84.65	85.35	86.78	535635	464.80	8977	225501	42.10
ARVINDFASN	EQ	22-Jun-2022	245.75	244.00	249.00	242.30	243.10	243.30	245.60	35294	86.68	1420	21975	62.26
ARVSMART	EQ	22-Jun-2022	157.70	155.00	158.50	153.80	158.50	157.15	155.75	11590	18.05	325	8336	71.92
ASAHIINDIA	EQ	22-Jun-2022	516.10	500.05	521.90	480.65	489.40	498.50	503.00	1331821	6699.00	51603	297708	22.35
ASAHISONG	EQ	22-Jun-2022	258.45	260.95	278.05	260.90	269.00	270.85	271.63	40598	110.27	2021	10467	25.78
ASAL	EQ	22-Jun-2022	350.40	359.90	367.90	335.10	367.90	367.90	357.67	26958	96.42	1024	18557	68.84
ASALCBR	EQ	22-Jun-2022	432.10	439.00	439.00	418.25	420.20	420.35	422.31	22320	94.26	1635	14958	67.02
ASHAPURMIN	EQ	22-Jun-2022	96.55	95.95	95.95	93.35	94.00	93.80	94.23	49196	46.36	1123	38506	78.27
ASHIANA	EQ	22-Jun-2022	123.05	122.05	122.90	117.40	122.80	121.85	121.00	11043	13.36	554	6655	60.26
ASHIMASYN	EQ	22-Jun-2022	11.45	11.85	11.85	10.85	11.15	11.20	11.26	12032	1.36	90	8047	66.88
ASHOKA	EQ	22-Jun-2022	75.40	76.00	76.15	70.80	72.40	72.10	73.38	409609	300.58	4618	198060	48.35
ASHOKLEY	EQ	22-Jun-2022	136.75	137.00	137.00	132.50	133.30	133.45	133.96	12963055	17365.86	63372	5182350	39.98
ASIANENE	EQ	22-Jun-2022	84.80	85.00	86.25	81.65	84.75	83.90	83.72	30331	25.39	882	13890	45.79
ASIANHOTNR	EQ	22-Jun-2022	86.90	88.90	88.90	83.10	84.10	84.15	85.58	23272	19.92	690	11235	48.28
ASIANPAINT	EQ	22-Jun-2022	2678.35	2688.00	2707.95	2626.35	2663.95	2666.35	2658.54	1871760	49761.46	88330	815575	43.57
ASIANTILES	EQ	22-Jun-2022	43.25	43.40	45.90	42.20	44.90	44.95	44.05	795790	350.57	5446	395891	49.75
ASPINWALL	EQ	22-Jun-2022	157.35	158.30	161.00	155.25	159.95	157.40	157.36	1473	2.32	110	853	57.91
ASTEC	EQ	22-Jun-2022	1750.15	1770.00	1770.00	1744.20	1750.00	1749.50	1753.29	4134	72.48	1086	2317	56.05
ASTERDM	EQ	22-Jun-2022	174.55	174.55	176.80	171.45	172.80	173.05	174.39	172675	301.13	4153	83629	48.43
ASTRAL	EQ	22-Jun-2022	1685.20	1688.00	1690.70	1633.25	1685.00	1658.60	1656.87	258771	4287.51	21180	104190	40.26
ASTRAMICRO	EQ	22-Jun-2022	195.65	195.70	196.00	185.00	189.45	186.95	189.51	91499	173.40	2634	54136	59.17
ASTRAZEN	EQ	22-Jun-2022	2791.20	2799.80	2806.00	2715.50	2716.00	2718.60	2750.71	4133	113.69	1321	1838	44.47
ASTRON	EQ	22-Jun-2022	34.65	35.80	35.95	34.80	35.45	35.60	35.38	19605	6.94	279	10378	52.94
ATALREAL	SM	22-Jun-2022	138.95	130.50	144.80	130.50	144.80	144.40	136.40	54400	74.20	33	17600	32.35
ATFL	EQ	22-Jun-2022	811.25	815.35	823.00	785.45	786.30	797.60	796.73	3424	27.28	402	1651	48.22
ATGL	EQ	22-Jun-2022	2382.90	2380.00	2458.80	2231.00	2239.00	2270.80	2310.35	1629448	37645.87	110446	128391	7.88
ATLANTA	EQ	22-Jun-2022	15.70	15.50	16.90	14.10	14.30	14.35	15.64	440737	68.93	2739	153284	34.78
ATUL	EQ	22-Jun-2022	8020.65	8043.25	8045.00	7915.00	7915.00	7941.15	7968.01	21911	1745.87	3852	13796	62.96
ATULAUTO	EQ	22-Jun-2022	161.95	165.10	165.50	157.45	158.95	157.95	160.34	39476	63.29	1741	12160	30.80
AUBANK	EQ	22-Jun-2022	611.75	607.00	609.30	595.55	596.05	599.05	600.63	1423249	8548.51	27060	665865	46.78
AURIONPRO	EQ	22-Jun-2022	248.75	253.00	255.20	240.35	242.00	245.50	247.17	18800	46.47	1129	8737	46.47
AUROPHARMA	EQ	22-Jun-2022	534.05	532.55	535.95	516.05	518.90	518.50	523.00	1303737	6818.50	31780	296250	22.72
AURUM	EQ	22-Jun-2022	80.05	79.75	79.75	76.50	77.80	77.35	77.75	24451	19.01	820	17489	71.53
AURUMPP	X1	22-Jun-2022	20.50	20.60	20.90	19.65	19.75	19.85	20.50	16067	3.29	38	15572	96.92
AUSOMENT	EQ	22-Jun-2022	61.85	62.70	62.70	60.00	60.00	60.20	60.63	1216	0.74	65	956	78.62
AUTOAXLES	EQ	22-Jun-2022	1563.95	1570.00	1595.05	1535.60	1536.00	1553.75	1571.73	8446	132.75	1542	5232	61.95
AUTOBEES	EQ	22-Jun-2022	110.07	108.38	111.90	108.18	108.40	109.34	110.40	12315	13.60	230	8188	66.49
AUTOIND	EQ	22-Jun-2022	54.85	56.70	56.70	52.85	53.95	53.90	53.76	17286	9.29	251	11159	64.56
AVADHSUGAR	EQ	22-Jun-2022	515.30	515.30	524.45	502.10	507.90	511.25	515.25	121740	627.26	8698	31332	25.74
AVANTIFEED	EQ	22-Jun-2022	425.55	423.95	423.95	415.30	421.90	419.80	419.52	43861	184.01	4742	20712	47.22
AVROIND	BE	22-Jun-2022	120.50	115.50	123.00	115.00	123.00	123.00	120.26	8658	10.41	90	-	-
AVTNPL	EQ	22-Jun-2022	90.20	91.85	91.85	88.25	89.25	89.50	89.78	26401	23.70	906	15006	56.84
AWHCL	EQ	22-Jun-2022	266.30	264.90	274.00	263.00	267.00	267.90	269.32	29704	80.00	2284	14181	47.74
AWL	BE	22-Jun-2022	574.05	567.00	573.70	551.50	560.40	559.05	561.54	762390	4281.15	23768	-	-
AXISBANK	EQ	22-Jun-2022	636.50	632.55	633.65	621.25	627.40	626.80	626.65	5899024	36966.11	97921	2486609	42.15
AXISBNKETF	EQ	22-Jun-2022	335.86	333.35	334.20	330.00	331.46	330.30	331.80	389	1.29	44	351	90.23
AXISBPSETF	EQ	22-Jun-2022	10.20	10.25	10.27	10.18	10.27	10.25	10.24	17710	1.81	524	16939	95.65
AXISCADES	EQ	22-Jun-2022	118.90	115.60	121.75	113.00	113.00	113.15	115.86	32406	37.55	580	21161	65.30
AXISCETF	EQ	22-Jun-2022	69.41	65.80	68.90	65.80	68.90	68.60	67.49	85	0.06	44	58	68.24
AXISGOLD	EQ	22-Jun-2022	43.87	43.89	43.89	43.60	43.78	43.77	43.72	38029	16.63	631	24215	63.68
AXISHCETF	EQ	22-Jun-2022	76.24	76.50	77.00	74.50	75.51	75.81	75.99	551	0.42	100	361	65.52
AXISNIFTY	EQ	22-Jun-2022	166.14	166.10	166.10	162.70	162.75	162.96	163.87	3006	4.93	174	2158	71.79
AXISTECETF	EQ	22-Jun-2022	288.38	288.00	288.00	285.55	286.75	286.71	286.93	284	0.81	37	255	89.79
AXITA	EQ	22-Jun-2022	182.15	191.85	192.00	174.25	180.75	178.35	178.60	23998	42.86	521	6798	28.33
AYMSYNTEX	EQ	22-Jun-2022	88.50	92.00	92.00	84.95	85.15	86.05	87.53	30680	26.85	1097	13014	42.42
BAFNAPH	BE	22-Jun-2022	117.00	116.95	119.00	116.95	119.00	119.00	117.29	36	0.04	4	-	-
BAGFILMS	EQ	22-Jun-2022	4.80	4.95	5.00	4.85	5.00	5.00	4.96	179548	8.91	248	109072	60.75
BAJAJ-AUTO	EQ	22-Jun-2022	3645.25	3645.00	3721.50	3614.15	3637.00	3635.65	3660.00	585483	21428.68	49694	104834	17.91
BAJAJCON	EQ	22-Jun-2022	132.25	132.90	132.90	130.00	130.00	130.45	131.13	189902	249.03	3962	97024	51.09
BAJAJELEC	EQ	22-Jun-2022	925.90	917.00	943.70	915.00	930.90	931.35	932.98	48084	448.62	6856	18748	38.99
BAJAJFINSV	EQ	22-Jun-2022	11749.90	11700.00	11700.00	11350.00	11453.00	11435.55	11448.03	284833	32607.76	41962	56930	19.99
BAJAJHCARE	EQ	22-Jun-2022	276.30	280.00	283.00	271.55	279.75	279.70	276.99	20514	56.82	1184	9144	44.57
BAJAJHIND	EQ	22-Jun-2022	12.50	12.70	12.95	12.05	12.60	12.60	12.55	5298056	665.10	7459	1652485	31.19
BAJAJHLDNG	EQ	22-Jun-2022	4596.05	4596.00	4622.35	4465.60	4480.00	4487.00	4525.72	30000	1357.72	11063	14200	47.33
BAJFINANCE	EQ	22-Jun-2022	5549.15	5531.50	5531.50	5405.00	5438.00	5439.60	5443.23	898346	48899.05	72120	232406	25.87
BALAJITELE	EQ	22-Jun-2022	42.95	42.95	43.40	41.00	41.20	41.40	42.08	125024	52.61	1884	79779	63.81
BALAMINES	EQ	22-Jun-2022	2815.70	2820.00	2849.95	2785.50	2801.00	2800.65	2811.44	30718	863.62	6027	10369	33.76
BALAXI	EQ	22-Jun-2022	357.15	340.10	375.00	340.00	375.00	367.40	360.47	2504	9.03	312	1553	62.02
BALKRISHNA	EQ	22-Jun-2022	30.90	31.45	32.00	30.00	30.70	30.70	31.18	1755	0.55	49	1126	64.16
BALKRISIND	EQ	22-Jun-2022	2072.20	2072.00	2095.00	2053.85	2069.00	2077.45	2077.88	123407	2564.24	12504	31663	25.66
BALLARPUR	BZ	22-Jun-2022	1.25	1.30	1.30	1.20	1.20	1.20	1.22	1518910	18.52	423	-	-
BALMLAWRIE	EQ	22-Jun-2022	107.30	107.85	109.65	105.55	106.00	105.80	107.61	90020	96.87	2606	46300	51.43
BALPHARMA	EQ	22-Jun-2022	90.65	89.00	92.85	88.80	90.00	90.45	91.28	6857	6.26	284	3335	48.64
BALRAMCHIN	EQ	22-Jun-2022	363.20	360.00	364.40	357.00	357.55	359.00	360.27	1920849	6920.32	26763	331449	17.26
BANARBEADS	EQ	22-Jun-2022	70.85	69.90	70.95	67.50	67.50	67.70	68.17	3286	2.24	126	1663	50.61
BANARISUG	EQ	22-Jun-2022	2104.95	2104.95	2153.95	2015.55	2070.00	2055.70	2104.61	1282	26.98	293	592	46.18
BANCOINDIA	EQ	22-Jun-2022	164.40	167.00	167.00	161.05	161.05	161.85	163.93	77421	126.92	3326	24738	31.95
BANDHANBNK	EQ	22-Jun-2022	282.05	282.80	284.55	276.05	281.10	281.50	281.05	5845692	16429.50	64434	1773863	30.34
BANG	EQ	22-Jun-2022	39.70	39.15	41.65	37.80	38.65	39.85	39.93	78207	31.23	712	23749	30.37
BANKA	EQ	22-Jun-2022	62.10	62.00	63.90	61.25	62.05	62.10	62.39	966	0.60	43	535	55.38
BANKBARODA	EQ	22-Jun-2022	96.05	95.60	96.60	94.20	95.25	95.45	95.57	19542639	18676.10	51080	3318406	16.98
BANKBEES	EQ	22-Jun-2022	335.23	341.85	341.85	330.63	331.56	331.64	331.88	500705	1661.74	8701	162536	32.46
BANKINDIA	EQ	22-Jun-2022	42.45	42.40	44.40	41.40	44.05	44.00	43.52	4711196	2050.15	12887	1483752	31.49
BANSWRAS	EQ	22-Jun-2022	189.05	192.70	192.70	181.15	181.30	182.20	185.90	4599	8.55	258	2823	61.38
BARBEQUE	EQ	22-Jun-2022	1014.35	1022.80	1049.95	1001.05	1028.00	1033.40	1023.36	46683	477.73	4935	12067	25.85
BARTRONICS	BZ	22-Jun-2022	3.65	3.65	3.80	3.50	3.80	3.80	3.70	8490	0.31	36	-	-
BASF	EQ	22-Jun-2022	2488.45	2501.50	2561.20	2485.05	2542.00	2535.25	2527.89	18815	475.62	3891	5154	27.39
BASML	EQ	22-Jun-2022	52.45	52.30	53.65	51.30	53.50	52.75	52.56	21250	11.17	530	12371	58.22
BATAINDIA	EQ	22-Jun-2022	1658.35	1653.00	1665.95	1616.95	1645.00	1643.30	1636.18	182132	2980.01	13762	66307	36.41
BAYERCROP	EQ	22-Jun-2022	5016.60	5019.90	5019.90	4802.95	4826.25	4866.70	4879.01	9601	468.43	2502	4428	46.12
BBETF0432	EQ	22-Jun-2022	977.01	977.01	979.50	977.01	979.50	979.50	979.11	2745	26.88	31	2595	94.54
BBL	EQ	22-Jun-2022	1530.45	1492.00	1551.20	1492.00	1507.00	1519.55	1528.24	4652	71.09	1293	1819	39.10
BBOX	EQ	22-Jun-2022	142.75	144.25	145.00	136.00	137.00	137.20	140.72	19467	27.39	937	10511	53.99
BBTC	EQ	22-Jun-2022	893.60	886.00	894.05	871.75	886.00	886.85	885.04	13516	119.62	2115	6218	46.00
BBTCL	SM	22-Jun-2022	215.00	219.00	219.00	219.00	219.00	219.00	219.00	1000	2.19	1	1000	100.00
BCG	EQ	22-Jun-2022	40.50	39.15	39.85	38.50	38.50	38.50	38.88	4203370	1634.45	8907	2210216	52.58
BCLIND	BE	22-Jun-2022	358.80	367.00	367.00	357.05	364.00	362.00	361.60	18583	67.20	317	-	-
BCONCEPTS	EQ	22-Jun-2022	102.65	100.60	107.75	98.70	102.10	103.85	106.45	18135	19.31	191	13152	72.52
BCP	EQ	22-Jun-2022	4.00	4.10	4.15	4.00	4.10	4.05	4.10	107747	4.42	428	86065	79.88
BDL	EQ	22-Jun-2022	743.30	735.00	757.80	722.00	726.50	729.05	738.60	1421641	10500.19	48164	200333	14.09
BEARDSELL	EQ	22-Jun-2022	15.00	14.75	15.50	14.75	14.95	15.00	15.23	6762	1.03	129	3415	50.50
BECTORFOOD	EQ	22-Jun-2022	256.35	258.00	258.00	251.15	251.65	252.75	253.93	28310	71.89	1590	17375	61.37
BEDMUTHA	EQ	22-Jun-2022	73.90	75.25	75.25	71.75	71.75	71.90	72.60	2043	1.48	64	966	47.28
BEL	EQ	22-Jun-2022	230.25	229.15	229.95	225.05	225.70	225.85	227.04	3685391	8367.45	68623	1639649	44.49
BEML	EQ	22-Jun-2022	1190.45	1190.00	1238.00	1165.55	1207.00	1213.90	1207.17	217287	2623.02	15851	64603	29.73
BEPL	EQ	22-Jun-2022	101.75	103.30	106.90	101.00	103.85	103.75	104.50	264951	276.86	6547	96231	36.32
BERGEPAINT	EQ	22-Jun-2022	585.45	587.05	593.15	570.00	586.50	584.85	584.53	648183	3788.85	22444	97680	15.07
BESTAGRO	EQ	22-Jun-2022	837.80	837.80	837.80	815.00	816.00	820.75	826.72	15922	131.63	726	1741	10.93
BETA	SM	22-Jun-2022	659.75	659.75	673.00	622.00	630.00	626.75	638.12	11400	72.75	53	7600	66.67
BEWLTD	SM	22-Jun-2022	643.90	640.00	640.00	625.20	640.00	640.00	633.69	2250	14.26	9	2000	88.89
BFINVEST	EQ	22-Jun-2022	249.95	247.00	251.20	243.70	247.00	246.75	248.29	3398	8.44	277	1674	49.26
BFUTILITIE	EQ	22-Jun-2022	280.30	279.00	280.35	271.05	272.00	272.65	275.80	63809	175.99	3410	28521	44.70
BGRENERGY	EQ	22-Jun-2022	61.85	61.85	64.00	60.65	60.70	61.50	62.65	70085	43.91	1332	25800	36.81
BHAGCHEM	EQ	22-Jun-2022	903.15	912.00	940.00	900.00	900.00	908.00	917.33	11779	108.05	1097	2551	21.66
BHAGERIA	EQ	22-Jun-2022	165.25	164.85	165.85	161.00	163.65	162.25	163.44	4223	6.90	361	2461	58.28
BHAGYANGR	EQ	22-Jun-2022	36.65	36.55	37.75	35.95	37.70	37.00	37.02	8953	3.31	245	3026	33.80
BHAGYAPROP	EQ	22-Jun-2022	38.35	38.35	39.10	38.35	38.60	38.65	38.55	3205	1.24	43	1885	58.81
BHANDARI	EQ	22-Jun-2022	5.55	5.90	5.95	5.50	5.65	5.60	5.75	359617	20.67	735	208287	57.92
BHARATFORG	EQ	22-Jun-2022	646.85	645.95	645.95	631.55	635.00	637.65	638.08	675173	4308.14	12415	230219	34.10
BHARATGEAR	EQ	22-Jun-2022	129.40	130.00	130.00	122.00	123.25	122.80	124.28	34548	42.94	1144	20447	59.18
BHARATRAS	EQ	22-Jun-2022	10639.15	10650.00	10650.00	10118.00	10237.00	10385.70	10437.77	1020	106.47	542	466	45.69
BHARATWIRE	EQ	22-Jun-2022	56.80	55.40	61.40	55.30	56.60	57.85	58.30	20144	11.74	357	9347	46.40
BHARTIARTL	EQ	22-Jun-2022	654.30	648.60	650.35	641.45	642.80	642.85	645.62	4348884	28077.24	98080	2573004	59.16
BHEL	EQ	22-Jun-2022	44.75	44.70	44.70	43.35	43.70	43.65	43.80	15810723	6924.52	27120	2590760	16.39
BIGBLOC	BE	22-Jun-2022	97.85	97.85	97.85	93.10	96.25	96.20	94.65	12672	11.99	193	-	-
BIL	EQ	22-Jun-2022	159.70	159.70	159.70	154.90	156.00	156.60	156.44	456	0.71	45	296	64.91
BINDALAGRO	EQ	22-Jun-2022	23.65	23.50	23.70	23.20	23.20	23.25	23.36	77665	18.15	476	51019	65.69
BIOCON	EQ	22-Jun-2022	325.00	317.10	324.10	311.50	315.00	314.00	316.05	2795435	8834.96	34958	599934	21.46
BIOFILCHEM	EQ	22-Jun-2022	47.85	54.05	56.90	51.20	54.80	53.70	54.73	487611	266.87	8324	112149	23.00
BIRET	RR	22-Jun-2022	320.44	320.90	326.00	319.01	320.65	320.25	323.43	61376	198.51	1107	50034	81.52
BIRLACABLE	EQ	22-Jun-2022	104.55	106.40	108.35	101.10	103.50	103.20	104.65	68734	71.93	2632	20840	30.32
BIRLACORPN	EQ	22-Jun-2022	850.95	854.60	861.30	831.00	831.00	835.05	843.37	131349	1107.76	10175	16075	12.24
BIRLAMONEY	EQ	22-Jun-2022	52.40	50.95	51.85	50.15	50.95	50.70	50.94	26749	13.63	610	9780	36.56
BKMINDST	BZ	22-Jun-2022	1.90	1.95	1.95	1.85	1.90	1.85	1.86	42348	0.79	93	-	-
BLBLIMITED	EQ	22-Jun-2022	15.35	15.75	16.10	15.00	16.10	16.10	15.70	17580	2.76	104	7909	44.99
BLISSGVS	EQ	22-Jun-2022	72.90	72.90	74.50	72.30	74.20	73.35	73.13	36168	26.45	1303	15231	42.11
BLKASHYAP	EQ	22-Jun-2022	17.35	17.90	18.85	17.35	18.55	18.60	18.38	160810	29.55	531	111555	69.37
BLS	EQ	22-Jun-2022	200.05	200.00	200.90	191.75	192.25	192.00	194.17	1030705	2001.33	34404	291874	28.32
BLUEDART	EQ	22-Jun-2022	6814.70	6878.00	7225.00	6765.55	7160.00	7172.45	7036.82	26896	1892.62	6992	8138	30.26
BLUESTARCO	EQ	22-Jun-2022	944.15	940.00	957.35	932.25	953.00	945.55	939.29	26937	253.02	4740	15984	59.34
BODALCHEM	EQ	22-Jun-2022	81.45	81.90	81.90	78.30	79.50	79.50	79.73	175425	139.86	3498	71117	40.54
BOMDYEING	EQ	22-Jun-2022	93.35	92.70	95.15	91.30	92.60	92.45	93.24	2484688	2316.63	15403	355727	14.32
BOROLTD	EQ	22-Jun-2022	265.60	263.00	266.45	260.25	261.00	261.70	262.87	75545	198.58	4234	37799	50.04
BORORENEW	EQ	22-Jun-2022	622.00	620.80	636.55	615.00	615.25	619.65	626.84	351458	2203.07	13300	89868	25.57
BOSCHLTD	EQ	22-Jun-2022	13662.20	13650.00	13709.95	13405.05	13493.35	13437.85	13552.84	13706	1857.55	4601	4256	31.05
BPCL	EQ	22-Jun-2022	301.20	303.15	307.40	296.75	305.00	305.90	304.15	6602434	20081.06	77395	1702729	25.79
BPL	EQ	22-Jun-2022	61.60	64.65	64.65	64.65	64.65	64.65	64.65	45660	29.52	147	45660	100.00
BRIGADE	EQ	22-Jun-2022	441.40	441.70	449.85	426.45	429.90	429.95	440.05	112008	492.89	7128	33995	30.35
BRIGHT	SM	22-Jun-2022	4.15	4.15	4.15	4.15	4.15	4.15	4.15	9000	0.37	2	9000	100.00
BRITANNIA	EQ	22-Jun-2022	3429.30	3412.00	3454.90	3386.20	3411.00	3403.65	3411.59	170854	5828.83	18028	70758	41.41
BRITANNIA	N2	22-Jun-2022	31.95	31.93	31.95	31.90	31.92	31.92	31.93	2297	0.73	25	2297	100.00
BRITANNIA	N3	22-Jun-2022	27.94	27.94	28.45	27.94	28.10	28.01	28.01	2220	0.62	49	2218	99.91
BRNL	EQ	22-Jun-2022	27.00	28.25	28.25	25.10	25.85	25.80	26.41	40218	10.62	525	20612	51.25
BROOKS	BE	22-Jun-2022	85.20	85.50	89.00	83.00	87.90	87.10	87.04	9979	8.69	125	-	-
BSE	EQ	22-Jun-2022	616.55	614.80	614.80	586.20	595.50	596.95	595.93	1821878	10857.17	50662	438907	24.09
BSHSL	EQ	22-Jun-2022	395.00	405.00	405.00	384.00	400.00	399.85	397.77	1445	5.75	57	1156	80.00
BSL	EQ	22-Jun-2022	90.10	94.50	94.50	87.20	87.20	88.05	89.46	6179	5.53	330	3689	59.70
BSLGOLDETF	EQ	22-Jun-2022	46.10	46.38	46.38	45.62	45.95	45.92	46.09	11865	5.47	296	7191	60.61
BSLNIFTY	EQ	22-Jun-2022	17.51	17.55	17.60	17.20	17.29	17.28	17.33	12091	2.10	443	11249	93.04
BSLSENETFG	EQ	22-Jun-2022	50.30	49.25	50.30	49.25	50.04	49.64	49.74	299	0.15	55	160	53.51
BSOFT	EQ	22-Jun-2022	335.35	334.00	344.15	330.40	343.75	342.55	339.45	2522925	8563.95	41967	795475	31.53
BURNPUR	EQ	22-Jun-2022	4.50	4.60	4.60	4.35	4.55	4.50	4.47	80110	3.58	291	34382	42.92
BUTTERFLY	EQ	22-Jun-2022	1100.60	1135.20	1155.55	1084.00	1092.00	1096.80	1100.32	17778	195.61	2845	14406	81.03
BVCL	BE	22-Jun-2022	21.20	21.80	21.80	20.80	21.75	21.75	21.13	62	0.01	10	-	-
BYKE	EQ	22-Jun-2022	31.55	30.50	31.50	30.20	30.40	30.50	30.69	22579	6.93	220	17949	79.49
CALSOFT	EQ	22-Jun-2022	21.60	22.00	22.40	19.65	20.10	20.15	20.40	84913	17.32	705	51823	61.03
CAMLINFINE	EQ	22-Jun-2022	103.80	104.50	107.35	102.90	104.10	104.30	104.52	152300	159.18	2955	75129	49.33
CAMPUS	EQ	22-Jun-2022	322.20	319.80	333.00	315.10	330.00	330.10	325.54	258532	841.61	6702	102877	39.79
CAMS	EQ	22-Jun-2022	2403.35	2408.00	2408.00	2280.25	2300.00	2294.05	2320.81	116412	2701.70	16436	45209	38.84
CANBK	EQ	22-Jun-2022	182.45	181.40	183.25	179.30	180.30	180.85	181.17	6339147	11484.37	29380	1052712	16.61
CANDC	BZ	22-Jun-2022	3.60	3.60	3.60	3.45	3.45	3.45	3.52	1454	0.05	7	-	-
CANFINHOME	EQ	22-Jun-2022	420.95	421.50	423.30	408.00	419.20	421.50	417.34	623107	2600.50	15626	184339	29.58
CANTABIL	EQ	22-Jun-2022	986.85	985.25	998.00	963.75	998.00	985.55	973.18	13058	127.08	791	639	4.89
CAPACITE	EQ	22-Jun-2022	100.05	100.00	103.20	100.00	100.75	100.90	101.18	125123	126.60	2394	79857	63.82
CAPLIPOINT	EQ	22-Jun-2022	676.10	674.90	697.80	662.45	687.85	686.90	683.77	50157	342.96	5678	16539	32.97
CAPTRUST	EQ	22-Jun-2022	91.75	94.00	96.35	91.00	91.30	92.80	93.92	8927	8.38	377	3158	35.38
CARBORUNIV	EQ	22-Jun-2022	665.10	665.10	665.20	655.15	663.00	662.65	660.24	54046	356.84	5365	29639	54.84
CAREERP	EQ	22-Jun-2022	106.80	105.00	111.80	104.75	107.95	107.80	108.69	10411	11.32	418	4339	41.68
CARERATING	EQ	22-Jun-2022	419.30	421.90	424.00	411.45	418.00	417.30	418.22	26493	110.80	2474	15605	58.90
CARTRADE	EQ	22-Jun-2022	590.00	588.00	592.00	570.00	574.95	572.80	580.69	41873	243.15	4186	17300	41.32
CASTROLIND	EQ	22-Jun-2022	102.70	102.70	104.20	102.35	103.30	103.55	103.13	369313	380.88	5016	203431	55.08
CCCL	BE	22-Jun-2022	1.95	2.00	2.00	1.90	1.90	1.90	1.95	126312	2.46	247	-	-
CCHHL	EQ	22-Jun-2022	7.05	7.20	7.30	6.90	7.05	7.10	7.11	73685	5.24	192	35154	47.71
CCL	EQ	22-Jun-2022	352.80	351.95	359.00	345.55	348.20	349.80	352.46	56251	198.26	5432	20947	37.24
CDSL	EQ	22-Jun-2022	1099.80	1094.85	1099.00	1075.05	1077.05	1079.15	1085.44	258973	2811.01	19624	96877	37.41
CEATLTD	EQ	22-Jun-2022	900.35	896.00	928.00	891.10	909.80	909.75	918.44	163427	1500.98	5563	114054	69.79
CELEBRITY	EQ	22-Jun-2022	12.00	12.85	12.85	11.80	12.20	12.10	12.09	35795	4.33	262	16652	46.52
CENTENKA	EQ	22-Jun-2022	436.60	430.20	438.00	425.30	427.00	427.05	430.38	22301	95.98	2703	11370	50.98
CENTEXT	EQ	22-Jun-2022	9.05	8.90	9.50	8.90	8.90	9.00	9.11	99541	9.06	332	41156	41.35
CENTRALBK	EQ	22-Jun-2022	16.65	16.45	17.80	16.45	17.20	17.30	17.28	5358956	925.84	12462	1411000	26.33
CENTRUM	EQ	22-Jun-2022	20.55	20.05	20.45	20.00	20.00	20.15	20.17	109789	22.14	520	84253	76.74
CENTUM	EQ	22-Jun-2022	410.30	410.50	426.55	399.65	411.00	413.85	409.39	11626	47.60	670	6543	56.28
CENTURYPLY	EQ	22-Jun-2022	511.05	510.05	512.00	497.25	502.50	499.95	502.42	66706	335.15	8146	35254	52.85
CENTURYTEX	EQ	22-Jun-2022	751.85	740.00	748.80	732.10	733.90	737.25	739.93	47069	348.28	3021	14500	30.81
CERA	EQ	22-Jun-2022	4028.45	4074.00	4074.00	3958.00	3986.00	3990.50	3992.45	4077	162.77	1656	1584	38.85
CEREBRAINT	EQ	22-Jun-2022	48.85	48.50	48.50	46.60	46.90	47.25	47.46	134585	63.87	1210	81101	60.26
CESC	EQ	22-Jun-2022	70.80	70.30	70.75	68.60	69.05	69.00	69.40	1208841	838.97	16377	588678	48.70
CGCL	EQ	22-Jun-2022	700.05	703.60	705.00	695.00	696.95	696.15	702.23	120822	848.45	2334	75766	62.71
CGPOWER	EQ	22-Jun-2022	172.15	171.80	178.35	171.05	175.65	177.00	174.96	1036691	1813.78	15322	611944	59.03
CHALET	EQ	22-Jun-2022	297.60	297.70	304.50	293.45	297.10	299.95	298.09	87430	260.62	3692	27881	31.89
CHAMBLFERT	EQ	22-Jun-2022	292.40	291.70	291.70	274.80	278.35	277.35	280.31	2090827	5860.84	38738	700579	33.51
CHEMBOND	EQ	22-Jun-2022	159.30	159.75	159.80	156.40	156.85	156.95	157.57	1495	2.36	116	610	40.80
CHEMCON	EQ	22-Jun-2022	275.70	278.45	279.00	270.35	271.00	272.80	275.16	36068	99.24	3367	13117	36.37
CHEMFAB	EQ	22-Jun-2022	158.15	161.00	161.00	153.55	154.00	155.55	157.07	2390	3.75	111	1803	75.44
CHEMPLASTS	EQ	22-Jun-2022	400.25	398.50	398.50	389.05	392.50	393.95	392.82	162847	639.69	9342	107500	66.01
CHENNPETRO	EQ	22-Jun-2022	316.80	309.00	328.00	303.50	309.60	312.00	315.62	8434548	26620.82	115818	1243685	14.75
CHEVIOT	EQ	22-Jun-2022	1191.60	1191.60	1209.55	1105.00	1147.50	1148.30	1156.65	1892	21.88	351	1347	71.19
CHOICEIN	EQ	22-Jun-2022	360.50	361.00	371.20	355.60	371.20	369.60	366.01	50683	185.50	2691	14248	28.11
CHOLAFIN	EQ	22-Jun-2022	625.80	626.90	626.90	611.25	613.70	617.15	616.03	1280638	7889.08	21017	358135	27.97
CHOLAHLDNG	EQ	22-Jun-2022	610.05	610.45	619.75	608.00	608.05	610.30	613.90	35928	220.56	1978	29237	81.38
CIGNITITEC	EQ	22-Jun-2022	436.25	436.35	446.45	428.30	439.00	437.05	440.03	32421	142.66	2418	18399	56.75
CINELINE	EQ	22-Jun-2022	132.90	136.90	136.90	129.00	130.10	130.90	131.45	41341	54.34	237	32405	78.38
CINEVISTA	EQ	22-Jun-2022	10.85	11.10	11.10	10.50	10.85	10.85	10.81	9742	1.05	100	8292	85.12
CIPLA	EQ	22-Jun-2022	938.20	931.00	945.00	912.80	916.10	916.90	924.91	1698830	15712.63	44900	787639	46.36
CLEAN	EQ	22-Jun-2022	1501.35	1500.00	1500.00	1450.00	1458.80	1460.40	1471.62	89039	1310.31	8638	54494	61.20
CLEDUCATE	EQ	22-Jun-2022	120.05	118.10	120.90	118.05	120.15	120.00	119.91	17056	20.45	206	13969	81.90
CLNINDIA	EQ	22-Jun-2022	403.50	404.90	407.00	393.85	400.00	403.20	400.53	8917	35.72	856	4150	46.54
CLSEL	EQ	22-Jun-2022	95.10	96.90	96.90	93.00	94.50	94.45	94.90	19390	18.40	601	12145	62.64
CMICABLES	EQ	22-Jun-2022	23.45	24.70	24.70	23.10	23.55	23.75	23.90	25340	6.06	432	13111	51.74
CMMIPL	ST	22-Jun-2022	13.65	14.10	14.10	14.10	14.10	14.10	14.10	27000	3.81	7	27000	100.00
CMSINFO	EQ	22-Jun-2022	225.05	223.00	226.20	220.50	222.70	222.35	223.94	49741	111.39	2944	22498	45.23
COALINDIA	EQ	22-Jun-2022	184.80	184.75	184.75	179.00	179.50	179.35	181.51	6560404	11907.89	66391	1691212	25.78
COASTCORP	EQ	22-Jun-2022	253.90	252.80	254.90	246.05	250.60	252.55	252.32	9551	24.10	444	4000	41.88
COCHINSHIP	EQ	22-Jun-2022	309.05	310.00	318.40	306.80	315.00	315.20	315.10	151941	478.77	7826	53942	35.50
COFFEEDAY	EQ	22-Jun-2022	41.85	41.60	41.80	40.65	41.00	40.75	41.07	488346	200.55	2953	297153	60.85
COFORGE	EQ	22-Jun-2022	3594.25	3570.00	3570.00	3463.00	3496.00	3503.05	3510.38	383004	13444.91	34935	147533	38.52
COLPAL	EQ	22-Jun-2022	1499.75	1498.00	1516.50	1480.30	1485.00	1488.70	1496.50	235701	3527.27	15862	118142	50.12
COMPINFO	EQ	22-Jun-2022	25.05	24.75	26.75	24.25	25.00	24.90	25.29	406588	102.84	2230	90744	22.32
COMPUSOFT	EQ	22-Jun-2022	26.35	26.70	27.50	24.00	24.70	24.75	25.15	445029	111.94	3641	181131	40.70
CONCOR	EQ	22-Jun-2022	624.50	624.50	627.00	609.00	611.00	613.80	614.58	648794	3987.36	22376	205280	31.64
CONFIPET	EQ	22-Jun-2022	49.05	49.45	49.45	46.80	47.25	47.20	47.91	315060	150.95	5695	169414	53.77
CONSOFINVT	EQ	22-Jun-2022	121.10	122.95	122.95	120.05	122.85	121.05	120.40	800	0.96	39	646	80.75
CONSUMBEES	EQ	22-Jun-2022	71.39	71.50	71.71	70.07	70.73	70.77	70.70	4169	2.95	145	2907	69.73
CONTROLPR	EQ	22-Jun-2022	414.30	409.80	424.90	406.40	418.00	417.80	417.78	23886	99.79	1450	8529	35.71
COOLCAPS	SM	22-Jun-2022	105.95	106.50	107.00	105.05	105.05	105.15	106.19	18000	19.11	6	6000	33.33
CORALFINAC	EQ	22-Jun-2022	33.15	33.85	33.85	31.65	31.65	32.10	32.74	14372	4.71	271	5823	40.52
CORDSCABLE	EQ	22-Jun-2022	51.45	51.25	52.45	49.25	49.30	49.65	50.49	12405	6.26	222	8579	69.16
COROMANDEL	EQ	22-Jun-2022	926.15	926.65	933.55	910.00	929.75	925.75	926.79	285339	2644.50	16816	123682	43.35
COSMOFILMS	EQ	22-Jun-2022	939.65	912.50	944.15	912.50	913.60	917.50	924.70	32394	299.55	4893	12545	38.73
COUNCODOS	EQ	22-Jun-2022	3.75	3.70	4.45	3.65	4.25	4.25	4.10	563050	23.10	825	259197	46.03
CPSEETF	EQ	22-Jun-2022	32.13	32.13	32.23	31.42	31.67	31.59	31.70	520381	164.97	2080	238002	45.74
CRAFTSMAN	EQ	22-Jun-2022	2135.45	2139.00	2158.00	2094.65	2125.00	2121.15	2131.69	20979	447.21	3877	9926	47.31
CREATIVE	EQ	22-Jun-2022	503.60	506.10	515.15	493.00	503.00	509.20	504.95	5303	26.78	156	3789	71.45
CREDITACC	EQ	22-Jun-2022	911.60	916.20	916.95	880.10	887.00	891.80	896.87	115904	1039.51	7430	26476	22.84
CREST	EQ	22-Jun-2022	168.85	173.00	173.00	163.85	168.85	168.25	166.25	5375	8.94	230	3407	63.39
CRISIL	EQ	22-Jun-2022	3030.95	3010.00	3235.50	3005.10	3200.00	3204.85	3164.12	134503	4255.83	22132	19307	14.35
CROMPTON	EQ	22-Jun-2022	325.45	325.00	329.50	321.50	325.00	325.60	326.22	1102416	3596.32	30510	595269	54.00
CROWN	EQ	22-Jun-2022	32.10	30.30	32.00	30.15	31.50	31.50	31.24	5488	1.71	157	2126	38.74
CSBBANK	EQ	22-Jun-2022	191.30	188.00	189.95	184.10	186.15	187.85	187.53	127200	238.54	3779	46641	36.67
CTE	EQ	22-Jun-2022	48.95	51.00	51.00	48.15	49.45	49.10	49.29	18788	9.26	616	8341	44.40
CUB	EQ	22-Jun-2022	124.65	125.00	125.00	120.70	121.45	121.50	121.92	2267780	2764.97	38408	909316	40.10
CUBEXTUB	EQ	22-Jun-2022	23.35	23.85	23.85	22.75	23.60	23.25	23.20	11832	2.75	93	5938	50.19
CUMMINSIND	EQ	22-Jun-2022	964.20	964.20	979.60	958.40	962.25	963.80	971.11	412002	4000.99	23473	130109	31.58
CUPID	EQ	22-Jun-2022	208.65	212.70	213.45	206.00	208.25	209.15	208.90	21480	44.87	1262	12591	58.62
CYBERMEDIA	EQ	22-Jun-2022	17.55	16.70	18.40	16.70	17.25	16.95	16.81	7424	1.25	66	4474	60.26
CYBERTECH	EQ	22-Jun-2022	125.55	125.90	130.00	123.50	125.60	125.95	126.87	41216	52.29	1202	16095	39.05
CYIENT	EQ	22-Jun-2022	799.95	799.95	848.00	789.00	789.00	792.10	817.68	596857	4880.41	43961	182937	30.65
DAAWAT	EQ	22-Jun-2022	70.60	70.75	71.30	68.80	69.25	69.30	70.02	493197	345.33	4898	216502	43.90
DABUR	EQ	22-Jun-2022	505.90	505.50	512.40	495.15	498.00	498.95	503.07	1766236	8885.48	38392	839561	47.53
DALBHARAT	EQ	22-Jun-2022	1258.20	1258.20	1258.20	1214.85	1240.95	1246.95	1235.40	143132	1768.26	7188	24071	16.82
DALMIASUG	EQ	22-Jun-2022	304.00	307.70	308.75	296.45	301.95	300.10	303.86	108925	330.98	5734	34314	31.50
DAMODARIND	EQ	22-Jun-2022	41.65	43.90	43.90	40.10	41.25	40.80	41.91	8820	3.70	379	4207	47.70
DANGEE	EQ	22-Jun-2022	382.75	386.00	395.00	366.20	382.40	384.85	383.02	116871	447.64	3594	20234	17.31
DATAMATICS	EQ	22-Jun-2022	283.85	285.95	286.65	276.50	277.05	279.35	282.91	121647	344.16	5864	35548	29.22
DATAPATTNS	EQ	22-Jun-2022	667.85	675.00	675.00	635.00	642.60	640.05	648.03	106297	688.83	8303	54054	50.85
DBCORP	EQ	22-Jun-2022	75.20	75.85	75.85	72.80	73.20	73.10	73.69	83964	61.87	4137	60769	72.38
DBL	EQ	22-Jun-2022	200.85	196.00	199.70	188.10	192.80	192.70	196.14	349093	684.72	7198	102873	29.47
DBREALTY	BE	22-Jun-2022	60.75	61.60	63.00	60.20	60.70	60.75	61.49	142566	87.67	537	-	-
DBSTOCKBRO	EQ	22-Jun-2022	19.90	20.30	20.65	19.05	20.00	20.40	20.16	1221	0.25	38	982	80.43
DCAL	EQ	22-Jun-2022	105.50	105.10	107.60	103.70	106.25	106.10	105.69	195412	206.53	5246	49126	25.14
DCBBANK	EQ	22-Jun-2022	76.20	76.20	76.45	73.50	73.75	73.95	74.66	469272	350.35	5376	189634	40.41
DCM	EQ	22-Jun-2022	71.45	73.60	73.65	70.35	70.90	71.85	71.60	13347	9.56	484	4921	36.87
DCMFINSERV	EQ	22-Jun-2022	4.60	4.80	4.80	4.40	4.40	4.40	4.76	85783	4.09	71	79799	93.02
DCMNVL	EQ	22-Jun-2022	153.55	156.85	156.85	145.25	149.80	150.10	150.69	19154	28.86	796	5516	28.80
DCMSHRIRAM	EQ	22-Jun-2022	928.40	928.00	946.20	922.05	924.00	926.00	932.47	73825	688.40	6142	44422	60.17
DCMSRIND	EQ	22-Jun-2022	76.70	79.70	79.70	75.05	75.40	75.55	76.74	64106	49.20	1785	36966	57.66
DCW	EQ	22-Jun-2022	34.65	34.80	34.80	33.85	34.00	34.10	34.27	123326	42.26	867	71072	57.63
DECCANCE	EQ	22-Jun-2022	434.40	436.75	440.10	429.55	432.00	433.35	434.43	3907	16.97	528	2430	62.20
DEEPAKFERT	EQ	22-Jun-2022	570.20	577.90	591.30	570.80	571.90	575.80	580.87	361987	2102.69	14173	145487	40.19
DEEPAKNTR	EQ	22-Jun-2022	1780.45	1782.00	1814.65	1749.30	1780.00	1780.20	1787.34	751184	13426.22	55331	128289	17.08
DEEPENR	EQ	22-Jun-2022	79.50	80.00	81.25	75.55	77.40	75.90	77.56	34294	26.60	614	18049	52.63
DEEPINDS	EQ	22-Jun-2022	208.55	208.10	209.90	195.55	197.95	198.40	201.58	65802	132.64	2388	35392	53.79
DELHIVERY	EQ	22-Jun-2022	513.65	515.10	517.00	498.10	503.10	504.00	503.88	279721	1409.46	11433	62276	22.26
DELPHIFX	EQ	22-Jun-2022	389.10	412.00	412.00	385.15	386.15	389.00	391.44	842	3.30	87	341	40.50
DELTACORP	EQ	22-Jun-2022	179.15	177.60	182.90	170.20	173.30	173.95	176.25	10462475	18440.46	57100	1467607	14.03
DELTAMAGNT	EQ	22-Jun-2022	65.30	65.65	67.45	63.00	63.05	64.65	64.86	2122	1.38	143	1573	74.13
DEN	EQ	22-Jun-2022	32.25	32.25	33.30	31.70	32.50	32.65	32.46	367496	119.30	2483	175475	47.75
DENORA	EQ	22-Jun-2022	673.70	680.00	696.50	663.10	673.10	675.35	679.97	17086	116.18	1233	9208	53.89
DEVIT	EQ	22-Jun-2022	156.30	160.00	160.00	151.15	156.10	156.45	156.59	20879	32.70	291	4806	23.02
DEVYANI	EQ	22-Jun-2022	143.95	144.35	146.85	141.75	143.00	143.40	144.27	949351	1369.63	12652	438004	46.14
DFMFOODS	EQ	22-Jun-2022	199.45	199.50	207.60	196.05	202.50	202.75	201.71	27227	54.92	817	14922	54.81
DGCONTENT	EQ	22-Jun-2022	15.35	14.70	15.95	14.70	15.65	15.15	15.48	172457	26.69	73	159301	92.37
DHAMPURSUG	EQ	22-Jun-2022	222.65	220.00	222.95	212.65	213.50	214.55	217.97	287956	627.66	8009	94252	32.73
DHANBANK	EQ	22-Jun-2022	11.25	11.15	11.55	11.15	11.40	11.40	11.36	195403	22.21	640	133138	68.14
DHANI	EQ	22-Jun-2022	33.20	32.90	32.90	31.55	31.55	31.55	31.77	2606509	827.96	7933	1516827	58.19
DHANILOANS	N6	22-Jun-2022	989.00	989.00	989.00	989.00	989.00	989.00	989.00	83	0.82	5	83	100.00
DHANILOANS	N7	22-Jun-2022	999.89	990.00	997.96	990.00	997.96	997.96	994.42	27	0.27	3	27	100.00
DHANILOANS	N8	22-Jun-2022	1299.74	1290.01	1300.00	1290.01	1300.00	1300.00	1297.08	60	0.78	4	60	100.00
DHANILOANS	NU	22-Jun-2022	995.00	990.00	990.00	990.00	990.00	990.00	990.00	1	0.01	1	1	100.00
DHANILOANS	NX	22-Jun-2022	981.00	985.50	985.50	985.50	985.50	985.50	985.50	30	0.30	2	30	100.00
DHANILOANS	Y5	22-Jun-2022	970.00	998.50	999.00	992.00	992.00	994.85	995.99	160	1.59	5	160	100.00
DHANUKA	EQ	22-Jun-2022	686.60	676.60	688.95	666.80	672.00	670.65	676.51	12376	83.72	1608	6436	52.00
DHANVARSHA	EQ	22-Jun-2022	71.80	72.15	72.15	61.70	61.80	63.80	66.04	533617	352.40	6786	217985	40.85
DHARAMSI	EQ	22-Jun-2022	326.95	335.70	335.70	317.00	319.00	320.25	322.20	4812	15.50	570	2423	50.35
DHARSUGAR	BE	22-Jun-2022	11.10	11.10	11.10	10.90	10.90	10.90	10.93	10781	1.18	81	-	-
DHRUV	EQ	22-Jun-2022	45.40	47.00	47.00	43.10	45.00	44.00	45.26	4753	2.15	139	2806	59.04
DHUNINV	EQ	22-Jun-2022	583.70	575.85	588.00	566.60	567.10	573.55	576.76	549	3.17	102	346	63.02
DIAMONDYD	EQ	22-Jun-2022	679.15	675.10	688.45	656.25	664.70	661.30	671.49	45782	307.42	1465	41673	91.02
DICIND	EQ	22-Jun-2022	358.55	358.50	364.85	357.00	357.15	359.70	359.35	1548	5.56	200	1213	78.36
DIGISPICE	EQ	22-Jun-2022	25.95	26.45	26.45	24.80	25.00	25.15	25.24	35585	8.98	468	18011	50.61
DIGJAMLMTD	BE	22-Jun-2022	110.95	110.95	114.30	107.20	109.85	110.30	110.35	732	0.81	40	-	-
DIL	EQ	22-Jun-2022	49.65	51.75	52.10	48.65	49.65	49.70	50.35	56746	28.57	607	29349	51.72
DISHTV	EQ	22-Jun-2022	11.65	11.50	11.55	10.50	11.00	10.75	10.96	4032624	441.93	4873	2334936	57.90
DIVISLAB	EQ	22-Jun-2022	3599.50	3575.00	3625.00	3545.50	3615.00	3599.60	3580.04	450929	16143.46	37401	236122	52.36
DIVOPPBEES	EQ	22-Jun-2022	40.99	41.77	41.98	40.20	40.46	40.45	40.65	14147	5.75	122	11990	84.75
DIXON	EQ	22-Jun-2022	3462.05	3400.00	3418.50	3250.25	3371.00	3365.70	3337.62	745939	24896.60	64271	168337	22.57
DLF	EQ	22-Jun-2022	315.10	314.45	314.45	303.25	303.80	304.30	306.59	4354021	13349.00	51851	1055847	24.25
DLINKINDIA	EQ	22-Jun-2022	113.40	112.10	115.80	110.75	112.05	112.50	112.71	72341	81.54	2509	24155	33.39
DMART	EQ	22-Jun-2022	3519.55	3524.45	3524.45	3466.05	3468.00	3486.35	3486.31	197297	6878.38	25750	77399	39.23
DNAMEDIA	BE	22-Jun-2022	2.65	2.60	2.75	2.55	2.75	2.70	2.60	41398	1.07	104	-	-
DODLA	EQ	22-Jun-2022	483.40	485.05	485.05	480.00	482.00	480.45	480.68	1761	8.46	165	1095	62.18
DOLATALGO	EQ	22-Jun-2022	63.95	64.00	64.50	63.05	63.40	63.70	63.88	68306	43.64	1680	42163	61.73
DOLLAR	EQ	22-Jun-2022	463.00	464.00	464.00	449.00	457.00	457.40	457.13	38158	174.43	3356	13242	34.70
DONEAR	EQ	22-Jun-2022	46.25	47.20	47.20	45.50	45.65	45.70	45.66	4984	2.28	74	3547	71.17
DPABHUSHAN	EQ	22-Jun-2022	368.90	368.00	368.00	350.00	350.00	353.65	357.76	1609	5.76	129	891	55.38
DPSCLTD	EQ	22-Jun-2022	11.10	11.50	11.50	10.45	10.85	11.00	10.94	36636	4.01	390	19791	54.02
DPWIRES	EQ	22-Jun-2022	286.25	288.00	289.75	285.00	287.00	286.65	286.25	1282	3.67	106	1014	79.10
DREDGECORP	EQ	22-Jun-2022	264.65	266.00	266.70	255.00	256.00	257.20	260.08	27174	70.67	1508	12904	47.49
DRREDDY	EQ	22-Jun-2022	4268.65	4281.00	4348.85	4160.00	4261.00	4260.90	4240.72	569557	24153.29	47442	135462	23.78
DSPN50ETF	EQ	22-Jun-2022	158.00	157.50	157.50	155.25	155.80	155.80	156.20	257	0.40	23	223	86.77
DSPNEWETF	EQ	22-Jun-2022	177.24	179.05	179.05	174.01	175.00	175.48	175.38	3358	5.89	73	3215	95.74
DSPQ50ETF	EQ	22-Jun-2022	148.85	148.30	148.30	147.00	147.90	147.95	147.95	2546	3.77	63	2280	89.55
DSSL	BE	22-Jun-2022	345.90	346.00	362.00	331.00	332.00	336.00	344.43	16260	56.01	608	-	-
DTIL	EQ	22-Jun-2022	196.00	196.00	198.90	192.20	195.00	196.55	196.20	3469	6.81	551	1009	29.09
DUCON	EQ	22-Jun-2022	18.20	18.30	18.70	17.50	18.00	18.10	18.05	110909	20.01	806	42040	37.90
DUGLOBAL	SM	22-Jun-2022	432.00	443.00	445.00	430.10	431.00	431.25	435.93	6000	26.16	6	4000	66.67
DVL	EQ	22-Jun-2022	198.95	202.95	202.95	192.40	197.00	195.35	194.42	11035	21.45	495	5273	47.78
DWARKESH	EQ	22-Jun-2022	95.00	94.90	96.40	92.65	95.80	95.50	94.96	1219674	1158.25	10326	423335	34.71
DYNAMATECH	EQ	22-Jun-2022	1773.50	1764.00	1764.00	1701.25	1706.20	1714.10	1726.66	3533	61.00	836	1574	44.55
DYNPRO	EQ	22-Jun-2022	371.95	383.00	384.00	371.95	378.00	376.55	375.76	12788	48.05	1007	8682	67.89
E2E	EQ	22-Jun-2022	101.95	111.00	111.00	98.85	109.00	108.95	103.07	3988	4.11	111	2961	74.25
EASEMYTRIP	EQ	22-Jun-2022	365.55	368.00	369.60	359.40	359.55	359.75	361.38	654993	2366.99	13913	234098	35.74
EASTSILK	BE	22-Jun-2022	4.10	4.25	4.30	4.10	4.10	4.15	4.25	37053	1.57	110	-	-
EASUNREYRL	BZ	22-Jun-2022	2.40	2.30	2.45	2.30	2.40	2.40	2.40	1667	0.04	11	-	-
EBANK	EQ	22-Jun-2022	3583.05	3660.00	3660.00	3600.00	3600.00	3600.00	3645.00	4	0.15	3	4	100.00
EBBETF0423	EQ	22-Jun-2022	1172.68	1175.00	1177.00	1172.25	1173.00	1173.50	1175.05	8599	101.04	132	6891	80.14
EBBETF0425	EQ	22-Jun-2022	1063.38	1063.50	1063.50	1061.10	1062.25	1062.39	1061.89	2967	31.51	34	2945	99.26
EBBETF0430	EQ	22-Jun-2022	1171.47	1188.00	1188.00	1171.02	1174.00	1174.55	1173.04	18158	213.00	164	17695	97.45
EBBETF0431	EQ	22-Jun-2022	1042.88	1042.11	1045.80	1041.11	1042.11	1042.10	1042.41	7626	79.49	122	6503	85.27
ECLERX	EQ	22-Jun-2022	1878.25	1890.00	1940.00	1861.00	1882.00	1884.55	1908.59	63902	1219.63	12442	37906	59.32
ECLFINANCE	NI	22-Jun-2022	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	60	0.65	3	60	100.00
ECLFINANCE	NJ	22-Jun-2022	970.00	973.00	973.00	956.00	965.00	965.00	960.46	184	1.77	6	101	54.89
ECLFINANCE	NK	22-Jun-2022	998.90	999.99	1000.00	999.99	1000.00	1000.00	1000.00	50	0.50	3	50	100.00
ECLFINANCE	NO	22-Jun-2022	998.00	998.25	998.25	967.01	990.50	990.50	991.86	351	3.48	14	351	100.00
ECLFINANCE	NP	22-Jun-2022	1027.01	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	85	0.88	4	85	100.00
ECLFINANCE	NR	22-Jun-2022	1005.00	1005.00	1006.00	1004.01	1004.01	1004.69	1004.88	430	4.32	6	430	100.00
EDELWEISS	EQ	22-Jun-2022	53.50	53.40	54.00	52.10	52.15	52.70	53.08	531704	282.22	5105	173287	32.59
EDUCOMP	BZ	22-Jun-2022	3.00	2.90	3.05	2.90	3.05	3.05	3.00	9699	0.29	48	-	-
EHFLNCD	N6	22-Jun-2022	1030.12	1031.05	1036.50	1025.00	1025.01	1025.01	1029.24	904	9.30	11	904	100.00
EICHERMOT	EQ	22-Jun-2022	2702.80	2699.00	2713.00	2642.10	2661.00	2662.75	2671.30	273509	7306.25	21305	96670	35.34
EIDPARRY	EQ	22-Jun-2022	546.20	540.00	540.00	492.00	503.00	503.30	507.10	1548922	7854.56	43734	233393	15.07
EIFFL	EQ	22-Jun-2022	107.90	113.05	113.05	108.55	110.95	110.60	111.17	215	0.24	55	135	62.79
EIHAHOTELS	EQ	22-Jun-2022	342.25	343.70	344.00	334.05	337.85	335.50	339.23	4647	15.76	539	2204	47.43
EIHOTEL	EQ	22-Jun-2022	126.15	123.55	128.30	123.55	126.30	126.65	126.48	156581	198.05	8072	34427	21.99
EIMCOELECO	EQ	22-Jun-2022	360.85	360.00	368.90	350.05	364.90	363.30	357.80	4841	17.32	515	2277	47.04
EKC	EQ	22-Jun-2022	161.95	161.95	164.30	157.00	159.95	158.60	159.45	122102	194.69	4403	64523	52.84
ELDEHSG	EQ	22-Jun-2022	547.50	564.05	564.05	535.35	554.90	552.35	546.23	614	3.35	97	285	46.42
ELECON	EQ	22-Jun-2022	259.30	259.50	274.95	257.10	266.95	269.65	269.39	4022797	10837.00	58222	771878	19.19
ELECTCAST	EQ	22-Jun-2022	28.30	27.75	28.00	27.40	27.65	27.50	27.62	558912	154.35	1955	390715	69.91
ELECTHERM	EQ	22-Jun-2022	97.50	98.50	100.00	96.05	99.90	99.00	98.82	55742	55.09	703	29397	52.74
ELGIEQUIP	EQ	22-Jun-2022	388.45	389.00	389.00	375.50	378.30	377.30	380.86	117112	446.03	3904	62109	53.03
ELGIRUBCO	EQ	22-Jun-2022	28.35	29.75	29.75	27.80	28.80	28.30	28.44	13818	3.93	95	10636	76.97
EMAMILTD	EQ	22-Jun-2022	400.35	400.90	405.00	398.30	402.95	400.30	400.16	798525	3195.35	4621	741284	92.83
EMAMIPAP	EQ	22-Jun-2022	127.80	125.20	127.45	123.20	124.00	123.80	124.27	13805	17.16	488	9424	68.27
EMAMIREAL	EQ	22-Jun-2022	58.55	57.40	59.10	57.40	58.05	58.25	58.55	40337	23.62	187	35693	88.49
EMBASSY	RR	22-Jun-2022	373.18	372.50	377.00	370.67	372.00	372.09	372.84	149260	556.50	4229	133969	89.76
EMKAY	EQ	22-Jun-2022	64.70	63.00	66.60	62.55	66.00	65.55	64.72	19319	12.50	566	8971	46.44
EMKAYTOOLS	SM	22-Jun-2022	210.00	220.00	220.00	200.00	200.00	200.00	206.73	6000	12.40	10	4200	70.00
EMMBI	EQ	22-Jun-2022	84.30	84.50	84.50	76.50	76.65	77.10	78.78	58038	45.72	1202	28172	48.54
EMUDHRA	EQ	22-Jun-2022	243.65	240.95	253.20	236.30	244.65	246.45	241.83	119991	290.17	4286	60584	50.49
ENDURANCE	EQ	22-Jun-2022	1277.30	1284.00	1310.00	1260.00	1265.00	1267.90	1277.43	46066	588.46	9734	14663	31.83
ENERGYDEV	EQ	22-Jun-2022	15.30	15.40	15.95	14.85	14.85	15.00	15.21	64547	9.82	254	33064	51.22
ENGINERSIN	EQ	22-Jun-2022	57.30	57.50	57.50	56.30	56.70	56.60	56.65	549981	311.57	4118	284865	51.80
ENIL	EQ	22-Jun-2022	168.75	169.70	174.70	168.15	174.70	171.90	170.78	5916	10.10	369	2535	42.85
EPL	EQ	22-Jun-2022	151.90	151.35	151.35	148.00	150.00	150.00	149.98	488280	732.33	36612	419287	85.87
EQUIPPP	BE	22-Jun-2022	54.20	54.20	54.20	51.50	51.50	51.50	52.04	6987	3.64	117	-	-
EQUITAS	EQ	22-Jun-2022	81.50	81.00	81.70	78.60	78.80	79.10	79.91	558913	446.61	10705	360059	64.42
EQUITASBNK	EQ	22-Jun-2022	38.20	38.50	38.50	37.70	37.90	37.85	38.05	317959	120.99	2744	165184	51.95
ERFLNCDI	N5	22-Jun-2022	887.59	885.01	885.01	885.00	885.00	885.00	885.00	126	1.12	5	126	100.00
ERFLNCDI	N6	22-Jun-2022	888.10	888.30	900.00	888.10	900.00	900.00	889.30	111	0.99	4	111	100.00
ERIS	EQ	22-Jun-2022	641.60	639.40	642.70	626.20	637.00	638.50	635.80	19282	122.60	3637	10492	54.41
EROSMEDIA	EQ	22-Jun-2022	23.10	23.50	23.50	21.70	22.30	22.30	22.37	266221	59.54	890	188016	70.62
ESABINDIA	EQ	22-Jun-2022	3450.20	3465.00	3465.00	3360.10	3421.00	3416.60	3417.22	3997	136.59	1519	2475	61.92
ESCORTS	EQ	22-Jun-2022	1511.85	1508.40	1513.15	1468.90	1479.90	1479.55	1486.87	190118	2826.81	8864	54884	28.87
ESSARSHPNG	EQ	22-Jun-2022	7.10	7.25	7.25	6.95	6.95	7.00	7.07	82504	5.84	347	57772	70.02
ESSENTIA	EQ	22-Jun-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	326	0.01	2	326	100.00
ESTER	EQ	22-Jun-2022	120.30	122.10	122.10	113.10	116.60	116.15	118.95	117016	139.19	3870	31219	26.68
ETHOSLTD	EQ	22-Jun-2022	772.90	775.55	777.70	761.20	770.00	770.55	769.70	5196	39.99	583	1976	38.03
EUROBOND	SM	22-Jun-2022	95.30	95.50	95.50	92.30	92.30	92.35	93.80	22000	20.64	11	16000	72.73
EUROTEXIND	BE	22-Jun-2022	6.00	5.70	5.70	5.70	5.70	5.70	5.70	1550	0.09	3	-	-
EVEREADY	EQ	22-Jun-2022	299.70	299.70	306.70	290.10	294.50	295.50	298.38	179548	535.74	2717	117409	65.39
EVERESTIND	EQ	22-Jun-2022	532.50	531.40	546.80	510.00	518.00	515.25	521.41	33512	174.74	3685	13132	39.19
EXCEL	EQ	22-Jun-2022	5.50	5.60	5.75	5.45	5.75	5.75	5.66	63538	3.60	216	44896	70.66
EXCELINDUS	EQ	22-Jun-2022	1163.05	1168.90	1168.90	1108.00	1148.00	1130.30	1137.67	8213	93.44	1654	3986	48.53
EXIDEIND	EQ	22-Jun-2022	136.40	136.80	136.80	133.80	134.40	134.35	134.68	1244161	1675.61	20745	521850	41.94
EXPLEOSOL	EQ	22-Jun-2022	1224.55	1225.00	1255.00	1218.80	1235.00	1239.90	1239.59	6760	83.80	1408	2396	35.44
EXXARO	EQ	22-Jun-2022	107.55	108.70	108.90	105.65	108.00	108.05	107.83	16628	17.93	772	5548	33.37
FACT	EQ	22-Jun-2022	97.15	97.95	98.65	94.25	96.20	96.45	95.84	488783	468.47	9253	65206	13.34
FAIRCHEMOR	EQ	22-Jun-2022	1388.50	1398.00	1409.00	1352.10	1352.10	1367.40	1381.24	4283	59.16	1340	2794	65.23
FCL	EQ	22-Jun-2022	166.75	166.70	168.50	163.50	164.50	163.95	164.93	172995	285.32	1847	87934	50.83
FCONSUMER	EQ	22-Jun-2022	2.00	1.95	1.95	1.90	1.95	1.90	1.91	11285992	216.02	6332	8761883	77.64
FCSSOFT	EQ	22-Jun-2022	2.60	2.65	2.70	2.55	2.70	2.70	2.66	2585199	68.81	1788	1397333	54.05
FDC	EQ	22-Jun-2022	237.00	238.20	238.20	229.40	233.65	232.90	232.06	123760	287.20	2912	86078	69.55
FEDERALBNK	EQ	22-Jun-2022	87.80	87.70	87.70	86.35	86.65	86.80	86.85	4463288	3876.58	19302	605519	13.57
FEL	EQ	22-Jun-2022	2.75	2.65	2.85	2.65	2.85	2.85	2.76	1926347	53.07	1544	998131	51.81
FELDVR	EQ	22-Jun-2022	8.35	7.95	7.95	7.95	7.95	7.95	7.95	1842	0.15	34	1842	100.00
FIBERWEB	EQ	22-Jun-2022	36.20	36.40	36.45	34.55	35.00	34.85	35.32	25654	9.06	403	13678	53.32
FIDEL	ST	22-Jun-2022	50.80	48.60	53.30	48.60	53.30	53.30	51.48	96000	49.42	27	81000	84.38
FIEMIND	EQ	22-Jun-2022	1110.25	1105.00	1110.25	1068.00	1088.75	1087.70	1091.41	55198	602.44	5808	20735	37.56
FILATEX	EQ	22-Jun-2022	94.00	95.30	98.00	91.55	92.05	93.20	95.67	259272	248.05	5232	70743	27.29
FILDF2GP	MF	22-Jun-2022	0.75	0.82	0.82	0.80	0.80	0.80	0.80	505	0.00	2	505	100.00
FINCABLES	EQ	22-Jun-2022	364.45	365.00	369.70	354.10	356.95	355.75	359.82	71162	256.06	6027	35166	49.42
FINEORG	EQ	22-Jun-2022	4695.75	4708.60	4745.05	4629.00	4718.00	4706.55	4694.23	39546	1856.38	10294	10852	27.44
FINOPB	EQ	22-Jun-2022	235.85	235.85	239.00	229.70	230.00	231.40	233.49	32313	75.45	2397	13208	40.88
FINPIPE	EQ	22-Jun-2022	137.35	137.05	138.00	135.00	136.00	136.25	136.15	251449	342.35	9444	132506	52.70
FLEXITUFF	EQ	22-Jun-2022	23.20	24.15	24.15	22.05	23.35	22.85	22.36	41013	9.17	386	27944	68.13
FLFL	BE	22-Jun-2022	20.45	19.45	19.45	19.45	19.45	19.45	19.45	12667	2.46	99	-	-
FLUOROCHEM	EQ	22-Jun-2022	2532.05	2549.00	2620.00	2533.30	2555.00	2550.55	2579.31	27210	701.83	5456	17557	64.52
FMGOETZE	EQ	22-Jun-2022	275.35	274.00	275.90	273.25	274.00	274.25	274.67	16585	45.55	373	12662	76.35
FMNL	EQ	22-Jun-2022	5.10	4.90	4.90	4.85	4.85	4.85	4.86	97659	4.75	200	69659	71.33
FOCUS	EQ	22-Jun-2022	95.30	99.80	99.80	91.10	95.00	94.60	94.79	3068	2.91	66	2060	67.14
FOODSIN	EQ	22-Jun-2022	69.60	72.00	72.00	68.35	69.45	69.80	69.97	8716	6.10	225	5861	67.24
FORCEMOT	EQ	22-Jun-2022	944.35	943.70	943.70	925.00	925.75	928.10	934.41	8907	83.23	1407	5320	59.73
FORTIS	EQ	22-Jun-2022	234.30	233.80	233.90	226.50	229.00	229.20	229.25	1309041	3000.95	10041	1131282	86.42
FOSECOIND	EQ	22-Jun-2022	1453.60	1417.45	1479.00	1417.45	1460.00	1451.75	1449.34	680	9.86	273	338	49.71
FRETAIL	EQ	22-Jun-2022	7.60	7.25	7.25	7.25	7.25	7.25	7.25	736904	53.43	2051	711904	96.61
FSC	BE	22-Jun-2022	36.10	34.30	34.30	34.30	34.30	34.30	34.30	5913	2.03	41	-	-
FSL	EQ	22-Jun-2022	98.45	98.75	98.75	95.60	96.35	96.20	96.78	1545451	1495.68	12160	356209	23.05
GABRIEL	EQ	22-Jun-2022	116.15	117.00	119.00	114.50	117.10	117.45	117.47	207874	244.19	5183	69316	33.35
GAEL	EQ	22-Jun-2022	239.75	242.00	245.65	235.00	241.05	242.15	240.90	352116	848.24	11052	124942	35.48
GAIL	EQ	22-Jun-2022	136.35	134.50	134.90	130.35	133.40	133.60	132.24	12829949	16966.84	55116	2972438	23.17
GAL	EQ	22-Jun-2022	2.90	2.90	3.00	2.80	3.00	3.00	2.91	397797	11.56	339	209029	52.55
GALAXYSURF	EQ	22-Jun-2022	2903.50	2898.00	2950.00	2879.30	2940.00	2926.50	2930.83	70551	2067.73	6215	59017	83.65
GALLANTT	EQ	22-Jun-2022	68.75	69.85	69.85	67.05	67.40	67.80	67.96	30482	20.71	681	15477	50.77
GANDHITUBE	EQ	22-Jun-2022	348.35	345.00	346.70	335.90	338.00	338.90	339.31	1727	5.86	97	1262	73.07
GANECOS	EQ	22-Jun-2022	578.85	580.00	581.75	558.80	563.50	561.85	566.21	11822	66.94	1252	7910	66.91
GANESHBE	EQ	22-Jun-2022	113.75	113.90	113.90	111.00	112.00	112.05	112.30	48408	54.36	1123	29713	61.38
GANESHHOUC	EQ	22-Jun-2022	245.65	249.95	252.00	241.05	246.00	247.35	246.80	12657	31.24	497	8541	67.48
GANGAFORGE	EQ	22-Jun-2022	5.60	5.55	5.70	5.50	5.55	5.55	5.59	53891	3.01	243	47208	87.60
GANGESSECU	EQ	22-Jun-2022	102.25	105.55	105.55	100.85	103.40	103.30	102.61	356	0.37	44	218	61.24
GARFIBRES	EQ	22-Jun-2022	2849.95	2864.20	2879.40	2848.00	2849.00	2860.15	2865.76	4241	121.54	1690	2384	56.21
GATEWAY	EQ	22-Jun-2022	66.00	66.65	67.75	65.95	66.65	66.45	66.61	249007	165.86	1627	203921	81.89
GATI	EQ	22-Jun-2022	133.35	135.50	138.80	133.20	133.55	134.65	136.53	627003	856.02	9288	120247	19.18
GAYAHWS	EQ	22-Jun-2022	1.05	1.10	1.10	1.05	1.10	1.10	1.10	1128082	12.41	635	817414	72.46
GAYAPROJ	EQ	22-Jun-2022	16.50	16.50	16.50	15.80	15.85	15.90	15.96	192612	30.74	726	123982	64.37
GEECEE	EQ	22-Jun-2022	126.25	125.60	126.00	121.00	123.30	121.75	123.15	7334	9.03	300	5237	71.41
GEEKAYWIRE	EQ	22-Jun-2022	77.30	78.65	78.65	74.10	75.00	75.90	76.83	7474	5.74	232	6084	81.40
GENCON	EQ	22-Jun-2022	29.70	31.50	32.65	30.15	31.60	31.10	31.51	39404	12.41	427	16629	42.20
GENESYS	BE	22-Jun-2022	515.80	500.00	520.00	500.00	503.75	504.55	507.75	6794	34.50	63	-	-
GENUSPAPER	EQ	22-Jun-2022	13.95	14.05	14.40	13.60	14.15	14.10	14.04	156706	22.00	573	85809	54.76
GENUSPOWER	EQ	22-Jun-2022	73.85	73.85	74.50	71.00	71.00	71.45	72.85	467939	340.88	6612	111985	23.93
GEOJITFSL	EQ	22-Jun-2022	47.60	47.60	48.55	47.00	48.05	48.00	47.99	195313	93.74	2362	102289	52.37
GEPIL	EQ	22-Jun-2022	133.50	133.50	134.60	130.55	133.50	132.25	133.11	36529	48.62	1520	19301	52.84
GESHIP	EQ	22-Jun-2022	374.30	374.90	379.65	365.20	366.40	367.30	372.34	76577	285.13	4274	35469	46.32
GET&D	EQ	22-Jun-2022	97.70	98.30	98.95	96.15	97.50	97.60	97.62	10164	9.92	664	5964	58.68
GFLLIMITED	EQ	22-Jun-2022	63.95	65.50	67.45	61.55	65.50	65.60	65.09	35099	22.85	528	19533	55.65
GHCL	EQ	22-Jun-2022	587.85	580.00	582.00	546.10	547.95	547.70	556.25	479869	2669.26	14483	236183	49.22
GICHSGFIN	EQ	22-Jun-2022	117.10	118.00	119.60	113.00	118.05	118.90	116.15	108590	126.12	1780	45809	42.19
GICL	SM	22-Jun-2022	65.40	68.65	68.65	64.55	68.65	68.65	67.65	37500	25.37	5	22500	60.00
GICRE	EQ	22-Jun-2022	114.20	113.70	114.75	111.10	112.00	111.95	112.24	150912	169.39	4647	59830	39.65
GILLANDERS	EQ	22-Jun-2022	57.05	58.00	61.00	56.80	57.10	58.95	59.26	5220	3.09	137	4110	78.74
GILLETTE	EQ	22-Jun-2022	4939.50	4903.50	4927.90	4827.60	4925.00	4923.65	4899.01	2003	98.13	499	739	36.89
GILT5YBEES	EQ	22-Jun-2022	48.39	48.89	48.89	48.32	48.32	48.49	48.55	35433	17.20	175	29397	82.97
GINNIFILA	EQ	22-Jun-2022	33.30	34.00	34.80	31.20	34.20	34.50	33.69	119599	40.30	823	74205	62.04
GIPCL	EQ	22-Jun-2022	74.95	75.20	75.25	73.75	74.40	74.10	74.56	73348	54.69	1107	26429	36.03
GKWLIMITED	EQ	22-Jun-2022	530.40	545.00	554.95	516.00	548.00	521.85	525.33	384	2.02	67	318	82.81
GLAND	EQ	22-Jun-2022	2656.55	2652.00	2689.50	2558.05	2568.00	2573.15	2622.87	109149	2862.84	15921	68664	62.91
GLAXO	EQ	22-Jun-2022	1514.15	1520.05	1522.80	1502.50	1507.95	1507.30	1511.79	12956	195.87	1856	10418	80.41
GLENMARK	EQ	22-Jun-2022	372.60	369.95	374.50	362.55	367.05	367.35	367.18	581460	2135.00	10207	130649	22.47
GLFL	EQ	22-Jun-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	31072	0.78	5	31072	100.00
GLOBAL	BE	22-Jun-2022	125.00	123.80	125.40	118.80	123.75	123.30	121.38	23239	28.21	299	-	-
GLOBALVECT	EQ	22-Jun-2022	41.95	43.35	43.35	41.15	42.00	41.80	41.78	1362	0.57	66	713	52.35
GLOBE	EQ	22-Jun-2022	6.75	6.60	6.85	6.55	6.80	6.70	6.65	331403	22.05	564	150669	45.46
GLOBUSSPR	EQ	22-Jun-2022	915.35	919.00	919.00	879.00	886.00	886.55	895.02	65872	589.57	5044	31109	47.23
GLS	EQ	22-Jun-2022	440.55	440.00	444.75	436.00	438.50	439.25	440.62	15599	68.73	1280	10245	65.68
GMBREW	EQ	22-Jun-2022	532.05	534.85	541.00	526.15	537.10	538.00	535.44	6916	37.03	751	3675	53.14
GMDCLTD	EQ	22-Jun-2022	137.05	136.70	136.70	130.70	131.70	131.45	132.93	1495076	1987.44	12768	327738	21.92
GMMPFAUDLR	EQ	22-Jun-2022	3943.45	3944.80	3979.90	3902.00	3950.00	3949.75	3951.31	8605	340.01	2082	3831	44.52
GMRINFRA	EQ	22-Jun-2022	35.05	34.60	34.70	33.05	33.40	33.50	33.68	5521869	1859.53	32163	931635	16.87
GMRP&UI	EQ	22-Jun-2022	19.10	19.30	20.05	18.45	20.05	20.05	19.70	452586	89.16	1662	249294	55.08
GNA	EQ	22-Jun-2022	491.85	494.00	504.00	487.00	504.00	497.35	494.66	29176	144.32	1403	20594	70.59
GNFC	EQ	22-Jun-2022	587.35	580.00	585.00	565.25	573.00	572.25	573.95	1737980	9975.07	51599	335704	19.32
GOACARBON	EQ	22-Jun-2022	381.75	383.00	383.00	345.50	350.00	351.75	363.75	90569	329.44	6166	29168	32.21
GOCLCORP	EQ	22-Jun-2022	230.20	229.70	229.70	222.55	225.90	224.85	225.18	4294	9.67	208	2111	49.16
GOCOLORS	EQ	22-Jun-2022	921.95	921.00	926.40	902.60	926.00	923.05	915.48	15432	141.28	2756	4196	27.19
GODFRYPHLP	EQ	22-Jun-2022	1046.35	1040.30	1060.00	1016.00	1029.95	1025.05	1034.10	15202	157.20	3272	6314	41.53
GODHA	EQ	22-Jun-2022	8.35	7.95	8.40	7.95	7.95	8.30	8.18	2383124	194.99	1407	1289231	54.10
GODREJAGRO	EQ	22-Jun-2022	498.00	502.00	505.80	497.15	498.70	501.05	501.64	60139	301.68	3494	19623	32.63
GODREJCP	EQ	22-Jun-2022	762.00	758.30	768.70	750.00	761.00	762.05	758.54	896052	6796.88	57843	449284	50.14
GODREJIND	EQ	22-Jun-2022	420.15	422.00	423.55	415.15	418.50	418.50	418.47	40374	168.95	3475	24078	59.64
GODREJPROP	EQ	22-Jun-2022	1209.90	1201.10	1207.55	1159.00	1165.95	1170.35	1176.37	369459	4346.21	18338	82097	22.22
GOENKA	BZ	22-Jun-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	50716	0.86	187	-	-
GOKEX	EQ	22-Jun-2022	358.70	359.70	360.00	345.00	345.05	347.70	352.46	222820	785.35	14511	93062	41.77
GOKUL	EQ	22-Jun-2022	30.50	31.50	31.50	29.70	29.80	29.85	30.19	106329	32.10	2360	27576	25.93
GOKULAGRO	EQ	22-Jun-2022	86.30	88.95	89.75	83.35	83.95	84.35	86.10	85277	73.43	1634	47340	55.51
GOLDBEES	EQ	22-Jun-2022	43.78	43.78	43.79	43.46	43.70	43.68	43.67	1702697	743.58	10375	1071790	62.95
GOLDENTOBC	BE	22-Jun-2022	80.40	80.95	83.40	78.10	79.95	80.45	79.31	2423	1.92	111	-	-
GOLDIAM	EQ	22-Jun-2022	127.05	127.65	128.50	124.00	126.00	125.15	126.28	31035	39.19	1264	17081	55.04
GOLDSHARE	EQ	22-Jun-2022	43.65	43.30	43.65	43.30	43.50	43.50	43.53	37915	16.51	219	28692	75.67
GOLDSTAR	SM	22-Jun-2022	25.90	25.90	25.90	25.90	25.90	25.90	25.90	318000	82.36	36	318000	100.00
GOLDTECH	EQ	22-Jun-2022	46.25	45.25	45.90	43.95	45.45	44.25	44.25	39386	17.43	271	17611	44.71
GOODLUCK	EQ	22-Jun-2022	279.00	276.65	286.60	275.60	285.55	284.05	283.52	25129	71.25	1085	15741	62.64
GOODYEAR	EQ	22-Jun-2022	1012.25	1015.00	1015.00	1005.00	1013.60	1011.05	1009.39	11665	117.75	1499	7763	66.55
GPIL	EQ	22-Jun-2022	240.45	241.00	251.15	232.80	250.10	246.35	240.67	355459	855.50	5197	192361	54.12
GPPL	EQ	22-Jun-2022	74.40	74.90	74.90	71.25	71.50	71.70	72.38	1782519	1290.23	18137	1527394	85.69
GPTINFRA	EQ	22-Jun-2022	75.40	78.00	78.00	73.10	74.50	74.05	74.31	14803	11.00	267	9744	65.82
GRANULES	EQ	22-Jun-2022	246.30	246.30	247.55	237.05	238.95	238.90	240.66	738982	1778.40	11893	191619	25.93
GRAPHITE	EQ	22-Jun-2022	382.30	381.85	389.80	373.80	378.00	377.50	381.88	570171	2177.37	14045	95235	16.70
GRASIM	EQ	22-Jun-2022	1334.10	1328.10	1331.00	1310.75	1320.10	1324.90	1320.83	504441	6662.79	22617	175908	34.87
GRAUWEIL	EQ	22-Jun-2022	57.90	57.10	57.95	55.60	56.50	56.40	56.20	187615	105.44	3257	78834	42.02
GRAVITA	EQ	22-Jun-2022	246.60	250.00	250.85	241.55	242.60	243.45	245.57	39233	96.35	931	28439	72.49
GREAVESCOT	EQ	22-Jun-2022	138.70	137.90	139.75	133.55	134.00	134.40	136.78	883467	1208.41	9758	353525	40.02
GREENLAM	EQ	22-Jun-2022	310.90	312.90	327.35	312.75	317.50	320.70	321.68	84122	270.60	6677	17616	20.94
GREENPANEL	EQ	22-Jun-2022	446.20	449.80	449.80	437.00	439.95	440.20	442.07	116051	513.03	12142	52861	45.55
GREENPLY	EQ	22-Jun-2022	174.65	174.65	175.70	171.05	173.80	171.65	173.27	59569	103.21	2538	37771	63.41
GREENPOWER	EQ	22-Jun-2022	7.15	7.10	7.15	6.80	6.85	6.85	6.91	2377567	164.37	5471	1373193	57.76
GRINDWELL	EQ	22-Jun-2022	1524.80	1535.00	1557.70	1497.00	1501.00	1507.15	1533.03	60464	926.93	4170	49474	81.82
GRINFRA	EQ	22-Jun-2022	1094.00	1088.00	1128.00	1086.00	1103.00	1102.75	1102.98	14465	159.55	2297	7118	49.21
GROBTEA	EQ	22-Jun-2022	732.95	732.95	756.00	731.90	747.00	749.05	745.69	299	2.23	45	213	71.24
GRPLTD	EQ	22-Jun-2022	1260.30	1275.20	1290.00	1221.00	1290.00	1280.30	1259.58	655	8.25	170	360	54.96
GRSE	EQ	22-Jun-2022	220.85	220.80	221.30	211.25	212.10	213.30	217.08	176918	384.06	4544	80684	45.61
GRWRHITECH	EQ	22-Jun-2022	664.35	669.00	683.00	641.00	648.60	645.65	651.96	3562	23.22	411	1960	55.03
GSCLCEMENT	EQ	22-Jun-2022	30.90	30.00	30.50	29.10	30.00	29.80	29.84	59512	17.76	894	36019	60.52
GSFC	EQ	22-Jun-2022	139.10	138.95	138.95	131.80	135.25	136.80	134.86	3422341	4615.49	26261	353485	10.33
GSPL	EQ	22-Jun-2022	218.55	219.15	219.15	213.10	214.30	214.05	215.62	595416	1283.83	9012	335872	56.41
GSS	EQ	22-Jun-2022	226.60	224.10	232.45	217.15	217.15	218.05	219.97	74920	164.80	605	62849	83.89
GSTL	SM	22-Jun-2022	78.75	80.50	82.65	77.20	82.65	82.65	81.17	76000	61.69	17	44000	57.89
GTL	EQ	22-Jun-2022	8.85	8.85	8.95	8.60	8.80	8.80	8.78	363612	31.92	970	128769	35.41
GTLINFRA	EQ	22-Jun-2022	1.25	1.25	1.30	1.20	1.20	1.20	1.22	65514461	796.02	13176	26861117	41.00
GTPL	EQ	22-Jun-2022	139.80	144.70	148.45	137.35	144.35	145.85	143.09	44648	63.89	1662	24995	55.98
GUFICBIO	EQ	22-Jun-2022	214.70	217.75	217.75	213.00	214.20	214.20	214.89	45658	98.11	1456	27223	59.62
GUJALKALI	EQ	22-Jun-2022	692.30	692.00	692.00	662.00	668.00	664.05	670.04	221189	1482.05	8810	67126	30.35
GUJAPOLLO	EQ	22-Jun-2022	198.80	204.80	204.80	195.00	195.00	195.25	197.74	3252	6.43	110	2523	77.58
GUJGASLTD	EQ	22-Jun-2022	420.85	419.25	420.00	405.50	407.00	407.75	411.20	1300736	5348.67	24271	399965	30.75
GUJRAFFIA	BE	22-Jun-2022	29.35	28.95	30.70	28.10	28.55	28.90	29.19	1150	0.34	21	-	-
GULFOILLUB	EQ	22-Jun-2022	392.35	394.95	395.00	385.00	393.00	391.70	390.35	18572	72.50	2840	9806	52.80
GULFPETRO	EQ	22-Jun-2022	42.55	43.00	43.05	41.55	41.65	41.85	42.33	33769	14.29	651	12581	37.26
GULPOLY	EQ	22-Jun-2022	219.55	222.00	222.05	210.00	210.15	211.10	214.99	28035	60.27	1384	18855	67.26
HAL	EQ	22-Jun-2022	1805.10	1783.90	1817.95	1758.80	1784.00	1780.15	1783.36	744344	13274.36	39969	270097	36.29
HAPPSTMNDS	EQ	22-Jun-2022	847.45	850.00	861.95	830.45	842.00	846.15	845.93	226429	1915.42	15818	53592	23.67
HARDWYN	EQ	22-Jun-2022	235.15	230.45	239.00	223.60	238.95	235.60	229.74	15906	36.54	272	12508	78.64
HARIOMPIPE	EQ	22-Jun-2022	188.45	189.00	189.00	183.60	186.00	186.15	186.09	57703	107.38	2759	25630	44.42
HARRMALAYA	EQ	22-Jun-2022	134.85	135.80	135.80	130.70	132.85	131.90	132.60	24471	32.45	996	11557	47.23
HATHWAY	EQ	22-Jun-2022	16.55	16.60	16.60	15.90	16.30	16.25	16.25	805268	130.86	2797	396510	49.24
HATSUN	EQ	22-Jun-2022	860.65	860.00	876.00	858.05	869.80	868.60	868.40	14201	123.32	2266	6512	45.86
HAVELLS	EQ	22-Jun-2022	1105.95	1100.00	1106.45	1090.25	1101.00	1101.25	1098.96	410868	4515.27	24243	139952	34.06
HAVISHA	BE	22-Jun-2022	2.15	2.25	2.25	2.10	2.20	2.20	2.17	28628	0.62	67	-	-
HBANKETF	EQ	22-Jun-2022	334.59	336.00	336.00	329.00	330.78	330.78	330.72	706	2.33	74	683	96.74
HBLPOWER	EQ	22-Jun-2022	87.05	86.80	88.50	83.60	85.10	85.40	85.83	3876889	3327.53	17320	703266	18.14
HBSL	EQ	22-Jun-2022	38.05	40.00	40.00	37.60	38.90	38.50	38.49	4378	1.69	112	2218	50.66
HCC	EQ	22-Jun-2022	11.50	11.35	13.05	11.15	11.90	12.15	12.35	15772106	1947.24	12402	3782169	23.98
HCG	EQ	22-Jun-2022	271.35	271.15	283.50	271.15	281.95	282.05	278.88	315181	878.97	4901	206616	65.55
HCL-INSYS	EQ	22-Jun-2022	15.70	16.05	16.05	15.10	15.30	15.25	15.55	293212	45.60	1574	168178	57.36
HCLTECH	EQ	22-Jun-2022	986.60	977.95	979.00	959.15	960.05	961.30	967.52	2575065	24914.24	125916	1486456	57.72
HDFC	EQ	22-Jun-2022	2174.70	2160.00	2185.85	2151.10	2154.60	2159.25	2169.44	2951514	64031.22	115837	2011012	68.13
HDFC	W3	22-Jun-2022	414.00	405.00	405.00	400.00	400.00	400.00	402.50	1200	4.83	2	600	50.00
HDFCAMC	EQ	22-Jun-2022	1855.05	1841.00	1849.20	1819.75	1820.00	1828.50	1836.53	248738	4568.14	11815	151640	60.96
HDFCBANK	EQ	22-Jun-2022	1336.55	1332.25	1336.95	1323.20	1325.90	1330.25	1329.70	4079849	54249.73	144197	2278477	55.85
HDFCLIFE	EQ	22-Jun-2022	564.45	561.00	563.85	550.35	552.00	551.80	554.14	1215189	6733.87	46832	515297	42.40
HDFCMFGETF	EQ	22-Jun-2022	45.06	44.78	45.02	44.78	44.83	44.87	44.88	178298	80.03	480	107667	60.39
HDFCNIFETF	EQ	22-Jun-2022	168.52	168.00	168.30	166.19	166.45	166.44	166.93	27991	46.72	404	21864	78.11
HDFCSENETF	EQ	22-Jun-2022	569.50	573.98	573.98	561.00	563.50	563.73	564.34	6016	33.95	213	3762	62.53
HEALTHY	EQ	22-Jun-2022	7.49	7.49	7.65	7.37	7.48	7.41	7.44	7390	0.55	260	6642	89.88
HECPROJECT	EQ	22-Jun-2022	25.85	26.65	27.90	25.95	27.90	27.70	27.29	2497	0.68	155	1438	57.59
HEG	EQ	22-Jun-2022	962.30	955.00	1009.00	947.85	967.50	968.80	983.19	251110	2468.89	19691	40942	16.30
HEIDELBERG	EQ	22-Jun-2022	165.95	166.00	166.60	164.25	166.30	165.10	165.03	461646	761.84	3549	442273	95.80
HEMIPROP	EQ	22-Jun-2022	105.30	104.10	108.30	103.80	108.00	107.30	105.81	1282590	1357.10	22711	687488	53.60
HERANBA	EQ	22-Jun-2022	520.90	528.00	528.00	518.35	523.45	520.80	522.25	20444	106.77	1592	9783	47.85
HERCULES	EQ	22-Jun-2022	119.50	120.50	120.50	115.55	117.70	117.35	118.05	6680	7.89	325	4316	64.61
HERITGFOOD	EQ	22-Jun-2022	264.65	264.00	275.95	261.35	271.00	271.30	269.70	43752	118.00	4909	14636	33.45
HEROMOTOCO	EQ	22-Jun-2022	2499.20	2495.00	2553.50	2480.00	2521.00	2524.45	2527.71	873408	22077.21	58588	292799	33.52
HESTERBIO	EQ	22-Jun-2022	2134.00	2144.70	2144.70	2075.00	2100.00	2094.25	2106.01	2222	46.80	448	1717	77.27
HEXATRADEX	EQ	22-Jun-2022	172.75	170.00	171.05	162.30	169.20	168.25	167.44	30229	50.62	641	22483	74.38
HFCL	EQ	22-Jun-2022	55.20	54.95	55.40	53.00	53.10	53.20	53.97	4316306	2329.47	17279	1663839	38.55
HGINFRA	EQ	22-Jun-2022	540.60	549.00	549.00	532.35	532.35	537.35	540.71	45893	248.15	6257	18995	41.39
HGS	EQ	22-Jun-2022	986.25	986.00	1019.00	975.00	1006.00	1008.00	999.30	258580	2583.98	9900	186178	72.00
HIKAL	EQ	22-Jun-2022	232.95	226.00	230.65	226.00	227.80	228.50	228.34	227331	519.09	4152	115246	50.70
HIL	EQ	22-Jun-2022	3305.40	3300.00	3357.00	3275.00	3330.00	3335.55	3307.61	2848	94.20	1340	1167	40.98
HILTON	EQ	22-Jun-2022	26.75	28.00	28.05	27.95	28.05	28.05	28.02	18274	5.12	38	17774	97.26
HIMATSEIDE	EQ	22-Jun-2022	97.95	98.90	99.50	94.30	95.10	95.65	96.50	127279	122.82	4450	64400	50.60
HINDALCO	EQ	22-Jun-2022	339.25	334.00	334.00	315.45	319.25	316.45	321.01	19176515	61558.37	193044	6015111	31.37
HINDCOMPOS	EQ	22-Jun-2022	269.65	269.90	269.90	258.00	260.00	258.20	261.73	3879	10.15	470	1289	33.23
HINDCON	EQ	22-Jun-2022	53.95	55.80	58.50	53.15	53.25	53.60	55.17	12256	6.76	336	4646	37.91
HINDCOPPER	EQ	22-Jun-2022	90.65	88.20	88.75	82.70	84.45	84.00	83.99	12406905	10420.29	48383	1962646	15.82
HINDMOTORS	BE	22-Jun-2022	19.85	18.90	18.90	18.90	18.90	18.90	18.90	325902	61.60	1399	-	-
HINDOILEXP	EQ	22-Jun-2022	183.45	180.00	183.30	175.80	176.45	176.85	179.43	877161	1573.87	18509	267243	30.47
HINDPETRO	EQ	22-Jun-2022	218.40	219.80	225.35	214.20	224.50	224.55	222.20	8420204	18709.52	73755	3180882	37.78
HINDUNILVR	EQ	22-Jun-2022	2205.00	2189.20	2224.90	2186.05	2201.95	2202.85	2206.33	1741378	38420.52	70482	1150951	66.09
HINDWAREAP	EQ	22-Jun-2022	283.30	289.80	294.40	276.00	280.70	280.00	280.02	13851	38.78	824	8777	63.37
HINDZINC	EQ	22-Jun-2022	263.55	262.00	262.25	245.25	246.50	247.60	252.58	668130	1687.57	17433	363503	54.41
HIRECT	EQ	22-Jun-2022	159.15	159.10	162.00	156.00	156.00	158.35	159.48	2652	4.23	84	1739	65.57
HISARMETAL	EQ	22-Jun-2022	104.95	105.00	105.00	100.00	100.00	100.60	101.52	7291	7.40	430	4859	66.64
HITECH	EQ	22-Jun-2022	417.00	417.00	417.00	397.50	397.50	400.50	409.73	30126	123.44	1049	5156	17.11
HITECHCORP	EQ	22-Jun-2022	218.85	219.00	224.35	214.00	216.00	217.50	219.33	1583	3.47	120	1123	70.94
HITECHGEAR	EQ	22-Jun-2022	161.65	169.00	174.80	158.60	166.05	169.50	166.47	8722	14.52	547	3862	44.28
HLEGLAS	EQ	22-Jun-2022	3158.65	3157.90	3157.90	3088.55	3150.00	3143.05	3131.68	2504	78.42	1072	1098	43.85
HLVLTD	EQ	22-Jun-2022	8.90	9.20	9.20	8.35	8.80	8.65	8.62	104853	9.04	322	61067	58.24
HMT	BZ	22-Jun-2022	22.70	23.50	23.50	22.00	22.00	22.20	22.95	3250	0.75	47	-	-
HMVL	EQ	22-Jun-2022	51.55	51.65	51.85	50.00	50.00	50.15	50.62	18637	9.43	407	10016	53.74
HNDFDS	EQ	22-Jun-2022	1664.75	1688.00	1749.50	1659.55	1749.50	1742.15	1717.21	3726	63.98	1036	1827	49.03
HNGSNGBEES	EQ	22-Jun-2022	300.90	300.30	303.80	297.80	298.40	299.90	299.26	408	1.22	81	275	67.40
HOMEFIRST	EQ	22-Jun-2022	763.95	775.40	776.00	735.00	740.00	738.65	753.25	43712	329.26	4568	18380	42.05
HONAUT	EQ	22-Jun-2022	33335.70	33189.00	33614.10	32593.90	33490.00	33433.25	33106.22	5090	1685.11	1525	2701	53.06
HONDAPOWER	EQ	22-Jun-2022	1476.60	1484.00	1496.65	1440.00	1450.00	1451.20	1468.29	3606	52.95	832	1452	40.27
HOVS	EQ	22-Jun-2022	47.80	50.80	50.80	46.00	46.00	46.25	47.03	4307	2.03	149	3091	71.77
HPAL	EQ	22-Jun-2022	352.70	356.85	356.85	345.05	350.00	350.50	348.75	52901	184.49	1226	31217	59.01
HPL	EQ	22-Jun-2022	57.05	57.00	57.65	55.10	57.15	56.90	56.19	81231	45.65	1608	27103	33.37
HSCL	EQ	22-Jun-2022	59.95	59.30	62.20	58.65	59.45	59.60	60.51	4849352	2934.28	19629	1271488	26.22
HTMEDIA	EQ	22-Jun-2022	19.80	20.00	20.10	19.00	19.30	19.25	19.44	273976	53.27	4662	163483	59.67
HUBTOWN	EQ	22-Jun-2022	50.30	49.95	52.80	48.15	49.20	49.50	50.99	138227	70.48	1134	97039	70.20
HUDCO	EQ	22-Jun-2022	33.15	33.15	33.40	32.90	33.10	33.05	33.16	788808	261.58	3183	401739	50.93
HUDCO	N2	22-Jun-2022	1134.99	1135.00	1140.00	1135.00	1135.02	1135.07	1135.68	750	8.52	5	650	86.67
HUDCO	N4	22-Jun-2022	1067.30	1035.25	1040.00	1035.25	1037.00	1037.00	1036.24	589	6.10	13	324	55.01
HUDCO	N5	22-Jun-2022	1134.00	1134.00	1134.00	1112.10	1112.10	1132.00	1132.01	275	3.11	2	275	100.00
HUDCO	N8	22-Jun-2022	1154.97	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	50	0.58	1	50	100.00
HUDCO	ND	22-Jun-2022	1235.00	1245.55	1245.55	1225.53	1225.53	1225.53	1243.19	85	1.06	2	85	100.00
HUDCO	NE	22-Jun-2022	1353.00	1356.00	1356.00	1353.00	1353.00	1353.26	1353.26	115	1.56	3	115	100.00
HUHTAMAKI	EQ	22-Jun-2022	157.60	157.40	159.70	155.00	155.00	155.10	156.68	13299	20.84	747	7988	60.06
IBMFNIFTY	EQ	22-Jun-2022	168.25	172.00	172.00	164.11	165.00	164.99	168.79	731	1.23	114	343	46.92
IBREALEST	EQ	22-Jun-2022	63.75	63.00	66.15	62.60	62.80	62.95	64.26	9728181	6251.34	30290	2161998	22.22
IBUCCREDIT	N7	22-Jun-2022	960.00	965.00	970.00	960.30	960.30	960.30	963.70	190	1.83	19	142	74.74
IBUCCREDIT	NB	22-Jun-2022	902.00	900.00	900.00	900.00	900.00	900.00	900.00	10	0.09	1	10	100.00
IBULHSGFIN	EQ	22-Jun-2022	102.05	99.50	101.00	97.20	98.60	98.90	98.96	11405847	11286.84	51730	1075250	9.43
IBULHSGFIN	N8	22-Jun-2022	949.21	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
IBULHSGFIN	NA	22-Jun-2022	900.00	917.95	918.20	912.00	912.00	912.00	915.80	260	2.38	7	260	100.00
IBULHSGFIN	NQ	22-Jun-2022	895.48	895.50	928.00	890.00	915.25	918.93	908.89	349	3.17	23	341	97.71
IBULHSGFIN	YC	22-Jun-2022	959.75	955.70	955.70	900.10	900.10	900.10	933.46	25	0.23	3	20	80.00
ICDSLTD	BE	22-Jun-2022	34.85	35.00	36.40	33.95	36.05	35.25	36.11	169	0.06	12	-	-
ICEMAKE	EQ	22-Jun-2022	110.75	114.00	116.25	114.00	116.25	116.25	116.15	26130	30.35	256	22398	85.72
ICICI500	EQ	22-Jun-2022	21.90	23.25	23.25	21.50	21.93	21.91	21.83	96507	21.07	363	84171	87.22
ICICI5GSEC	EQ	22-Jun-2022	50.01	50.70	50.99	50.01	50.01	50.01	50.74	65	0.03	18	31	47.69
ICICIALPLV	EQ	22-Jun-2022	152.61	153.00	153.00	150.07	150.45	150.54	150.99	8341	12.59	285	6137	73.58
ICICIAUTO	EQ	22-Jun-2022	110.14	110.00	110.40	108.61	109.34	109.33	109.65	8742	9.59	102	5107	58.42
ICICIB22	EQ	22-Jun-2022	45.19	45.19	45.29	44.30	44.61	44.46	44.47	57766	25.69	796	36630	63.41
ICICIBANK	EQ	22-Jun-2022	696.10	694.25	698.90	685.10	687.20	686.60	690.30	6838249	47204.22	116347	3596751	52.60
ICICIBANKN	EQ	22-Jun-2022	332.06	329.69	330.48	327.47	328.05	328.11	328.35	4464	14.66	110	4018	90.01
ICICIBANKP	EQ	22-Jun-2022	165.11	166.88	166.88	162.38	163.11	163.22	162.79	21610	35.18	157	18881	87.37
ICICICONSU	EQ	22-Jun-2022	66.31	73.90	73.90	65.10	65.49	65.53	65.53	296	0.19	29	176	59.46
ICICIFMCG	EQ	22-Jun-2022	382.95	382.90	383.00	377.27	378.00	377.93	379.76	931	3.54	90	783	84.10
ICICIGI	EQ	22-Jun-2022	1141.00	1142.95	1142.95	1112.00	1132.15	1134.95	1123.13	919853	10331.14	27899	679588	73.88
ICICIGOLD	EQ	22-Jun-2022	44.85	44.95	44.95	44.71	44.82	44.83	44.87	252983	113.52	2906	237805	94.00
ICICILIQ	EQ	22-Jun-2022	1000.00	1000.05	1003.80	999.62	1000.00	1000.05	1000.01	114204	1142.06	273	103248	90.41
ICICILOVOL	EQ	22-Jun-2022	127.50	133.70	133.70	125.60	125.60	125.83	126.21	220463	278.25	639	216356	98.14
ICICIM150	EQ	22-Jun-2022	100.40	100.99	100.99	98.60	98.85	99.01	99.17	16554	16.42	437	3471	20.97
ICICIMCAP	EQ	22-Jun-2022	91.25	92.25	92.40	89.50	89.80	89.76	90.14	4267	3.85	291	3898	91.35
ICICINF100	EQ	22-Jun-2022	172.25	173.99	173.99	169.01	169.60	169.76	170.32	15281	26.03	358	4099	26.82
ICICINIFTY	EQ	22-Jun-2022	169.28	171.40	171.40	166.80	167.16	166.97	167.52	251700	421.66	4396	169710	67.43
ICICINV20	EQ	22-Jun-2022	86.10	91.70	91.70	84.00	85.23	85.25	85.44	13329	11.39	760	10145	76.11
ICICINXT50	EQ	22-Jun-2022	37.29	33.90	37.48	33.90	36.75	36.77	36.88	29529	10.89	787	22563	76.41
ICICIPHARM	EQ	22-Jun-2022	75.05	75.05	76.82	74.00	74.49	74.48	74.60	7960	5.94	94	6755	84.86
ICICIPRULI	EQ	22-Jun-2022	502.40	503.80	503.80	484.40	486.50	486.90	489.52	1365720	6685.44	24453	779275	57.06
ICICISENSX	EQ	22-Jun-2022	576.08	577.50	583.00	568.50	569.99	569.49	573.25	2986	17.12	142	1729	57.90
ICICISILVE	EQ	22-Jun-2022	63.16	62.93	63.00	62.10	62.45	62.39	62.26	118342	73.68	766	74628	63.06
ICICITECH	EQ	22-Jun-2022	285.85	288.99	288.99	280.60	282.51	283.21	283.77	19483	55.29	373	5573	28.60
ICIL	EQ	22-Jun-2022	128.80	131.00	131.00	124.15	125.90	125.75	126.49	139758	176.78	5367	62162	44.48
ICRA	EQ	22-Jun-2022	3764.50	3809.00	3809.05	3701.00	3701.00	3735.75	3738.22	3739	139.77	242	3154	84.35
IDBI	EQ	22-Jun-2022	32.15	32.25	32.25	31.25	31.45	31.55	31.63	6370881	2015.35	12354	2364829	37.12
IDBIGOLD	EQ	22-Jun-2022	4697.95	4660.00	4688.15	4638.95	4670.00	4670.00	4654.40	57	2.65	29	37	64.91
IDEA	EQ	22-Jun-2022	8.45	8.40	8.70	8.20	8.50	8.55	8.45	135415425	11448.07	140960	26762420	19.76
IDFC	EQ	22-Jun-2022	45.40	44.75	45.35	44.00	44.80	44.70	44.64	4792142	2139.04	8178	1943702	40.56
IDFCFIRSTB	EQ	22-Jun-2022	30.40	30.25	30.25	28.95	29.10	29.15	29.40	46451428	13655.84	64032	12797900	27.55
IDFNIFTYET	EQ	22-Jun-2022	168.75	168.70	168.70	162.10	162.11	162.54	164.78	162	0.27	39	50	30.86
IEX	EQ	22-Jun-2022	174.05	173.50	173.90	168.15	170.00	169.75	170.15	4684258	7970.40	43397	1639984	35.01
IFBAGRO	EQ	22-Jun-2022	523.65	528.70	528.70	510.00	516.00	516.00	519.17	4955	25.72	439	2723	54.95
IFBIND	EQ	22-Jun-2022	866.55	870.90	873.95	855.00	857.05	859.30	864.37	11789	101.90	1751	4040	34.27
IFCI	EQ	22-Jun-2022	8.65	8.70	8.80	8.40	8.65	8.65	8.63	1720885	148.44	6462	608615	35.37
IFCI	NH	22-Jun-2022	1076.11	1078.15	1080.00	1078.15	1080.00	1080.00	1079.95	185	2.00	5	185	100.00
IFCI	NL	22-Jun-2022	1055.00	1053.00	1053.00	1052.25	1053.00	1053.00	1052.98	388	4.09	5	388	100.00
IFGLEXPOR	EQ	22-Jun-2022	249.95	254.95	254.95	245.95	248.40	249.40	249.91	5199	12.99	392	3604	69.32
IGARASHI	EQ	22-Jun-2022	262.25	262.25	264.35	255.80	257.80	257.95	259.35	14207	36.85	1275	7846	55.23
IGL	EQ	22-Jun-2022	355.35	354.00	360.70	350.20	356.50	357.30	356.14	1668293	5941.39	35079	462878	27.75
IGPL	EQ	22-Jun-2022	582.40	580.00	588.95	572.65	576.00	575.50	579.92	11649	67.55	1549	4577	39.29
IIFCL	N2	22-Jun-2022	1074.92	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	92	1.00	2	92	100.00
IIFCL	N4	22-Jun-2022	1312.01	1312.00	1315.00	1301.25	1305.00	1303.28	1305.40	751	9.80	17	497	66.18
IIFL	EQ	22-Jun-2022	318.40	313.00	319.55	311.00	314.00	314.40	315.14	394284	1242.56	8167	105561	26.77
IIFL	N4	22-Jun-2022	1012.00	1014.00	1020.00	1012.00	1020.00	1018.54	1015.88	416	4.23	9	346	83.17
IIFL	N5	22-Jun-2022	1035.00	1027.11	1035.00	1026.22	1035.00	1035.00	1029.47	410	4.22	14	410	100.00
IIFL	N6	22-Jun-2022	1014.70	1008.00	1008.00	997.00	1005.55	1004.50	1000.37	2497	24.98	48	1800	72.09
IIFL	N9	22-Jun-2022	999.18	1005.00	1005.00	995.00	1000.00	1000.00	1003.11	410	4.11	5	410	100.00
IIFL	NE	22-Jun-2022	980.00	980.00	992.88	980.00	980.00	980.00	980.89	386	3.79	10	386	100.00
IIFL	NF	22-Jun-2022	978.49	978.49	981.89	975.16	978.00	977.80	979.26	1140	11.16	32	989	86.75
IIFL	NG	22-Jun-2022	985.50	959.00	985.00	959.00	985.00	985.00	972.00	20	0.19	2	10	50.00
IIFL	NH	22-Jun-2022	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	36	0.37	1	36	100.00
IIFL	NJ	22-Jun-2022	1015.00	997.20	997.20	997.20	997.20	997.20	997.20	300	2.99	2	300	100.00
IIFL	NL	22-Jun-2022	933.74	933.74	933.74	931.50	933.00	932.99	932.72	538	5.02	15	480	89.22
IIFL	NM	22-Jun-2022	963.00	970.00	970.00	970.00	970.00	970.00	970.00	6	0.06	1	6	100.00
IIFLSEC	EQ	22-Jun-2022	69.80	70.40	70.40	67.00	67.65	67.75	68.14	110695	75.43	2432	47320	42.75
IIFLWAM	EQ	22-Jun-2022	1322.35	1320.10	1336.80	1305.15	1330.00	1323.80	1322.75	36094	477.43	2119	30305	83.96
IIHFL	N4	22-Jun-2022	1024.00	1023.50	1030.00	1023.50	1030.00	1030.00	1028.70	100	1.03	9	100	100.00
IIHFL	N5	22-Jun-2022	974.33	975.00	975.00	972.03	973.15	973.43	973.39	639	6.22	19	632	98.90
IIHFL	N6	22-Jun-2022	1001.01	1001.01	1025.00	1001.01	1025.00	1025.00	1019.20	50	0.51	5	40	80.00
IIHFL	N9	22-Jun-2022	935.00	930.00	930.00	925.00	926.00	926.00	926.37	135	1.25	9	135	100.00
IITL	EQ	22-Jun-2022	93.70	94.95	98.30	90.50	91.00	92.50	95.68	1960	1.88	35	1253	63.93
IL&FSENGG	BZ	22-Jun-2022	12.10	12.10	12.40	11.65	11.80	11.80	11.99	12864	1.54	35	-	-
IL&FSTRANS	BZ	22-Jun-2022	4.15	4.20	4.20	4.00	4.05	4.05	4.07	15112	0.61	66	-	-
IMAGICAA	EQ	22-Jun-2022	13.50	13.90	14.45	12.75	14.35	14.10	13.93	317048	44.16	896	179656	56.67
IMFA	EQ	22-Jun-2022	250.55	257.00	261.00	250.10	252.25	254.65	255.73	79062	202.19	7213	44843	56.72
IMPAL	EQ	22-Jun-2022	785.20	788.90	792.65	770.80	785.90	779.50	783.46	1045	8.19	153	596	57.03
IMPEXFERRO	BE	22-Jun-2022	10.35	9.85	9.85	9.85	9.85	9.85	9.85	36438	3.59	139	-	-
INCREDIBLE	EQ	22-Jun-2022	20.25	20.95	20.95	19.55	20.35	20.10	19.95	3596	0.72	37	921	25.61
INDBANK	EQ	22-Jun-2022	18.90	18.90	19.00	18.55	19.00	18.85	18.82	28263	5.32	419	11657	41.24
INDHOTEL	EQ	22-Jun-2022	222.05	222.00	222.00	214.00	214.65	215.10	216.32	3939513	8521.95	31630	2197120	55.77
INDIACEM	EQ	22-Jun-2022	156.00	155.00	155.40	152.15	153.65	154.05	153.98	882697	1359.21	7289	205335	23.26
INDIAGLYCO	EQ	22-Jun-2022	679.90	662.00	682.40	650.00	655.00	656.45	664.55	68503	455.23	4235	19039	27.79
INDIAMART	EQ	22-Jun-2022	4184.25	4144.90	4198.50	4070.00	4081.95	4095.50	4117.57	180993	7452.51	21837	32156	17.77
INDIANB	EQ	22-Jun-2022	146.60	146.45	149.10	144.25	145.60	145.85	146.46	2116527	3099.93	37051	740242	34.97
INDIANCARD	EQ	22-Jun-2022	257.10	252.90	252.90	240.25	242.00	242.70	244.75	8833	21.62	499	4983	56.41
INDIANHUME	EQ	22-Jun-2022	142.60	143.90	143.90	140.05	141.75	140.80	140.96	10147	14.30	410	5313	52.36
INDIGO	EQ	22-Jun-2022	1627.60	1600.00	1670.00	1590.40	1656.65	1646.85	1627.65	920897	14988.94	35690	299798	32.55
INDIGOPNTS	EQ	22-Jun-2022	1403.25	1380.00	1441.00	1380.00	1402.00	1413.70	1409.22	8644	121.81	2355	1874	21.68
INDIGRID	IV	22-Jun-2022	139.03	139.55	139.55	138.48	138.48	138.62	138.72	86770	120.37	829	82456	95.03
INDIGRID	NF	22-Jun-2022	982.00	921.01	921.01	919.20	919.20	919.20	919.38	100	0.92	3	100	100.00
INDIGRID	NJ	22-Jun-2022	1027.58	1027.00	1027.57	1023.00	1023.00	1023.00	1027.07	275	2.82	5	275	100.00
INDLMETER	BE	22-Jun-2022	11.15	10.85	11.15	10.60	10.95	10.95	10.84	4184	0.45	32	-	-
INDNIPPON	EQ	22-Jun-2022	339.10	339.10	342.35	328.90	334.45	331.20	335.58	12640	42.42	744	7842	62.04
INDOAMIN	EQ	22-Jun-2022	76.80	78.35	78.35	70.20	72.25	72.95	73.66	27498	20.26	1632	11899	43.27
INDOBORAX	EQ	22-Jun-2022	101.25	101.90	107.00	95.55	104.50	104.40	102.20	14093	14.40	501	7422	52.66
INDOCO	EQ	22-Jun-2022	360.00	353.25	368.00	353.20	364.75	364.85	364.28	67742	246.77	6688	38619	57.01
INDORAMA	EQ	22-Jun-2022	62.45	61.85	62.55	60.50	61.45	61.15	61.25	23974	14.68	534	17130	71.45
INDOSOLAR	BZ	22-Jun-2022	3.75	3.60	3.60	3.60	3.60	3.60	3.60	47863	1.72	128	-	-
INDOSTAR	EQ	22-Jun-2022	143.85	143.85	143.90	138.10	138.10	139.90	141.91	5819	8.26	406	3325	57.14
INDOTECH	EQ	22-Jun-2022	168.20	170.00	170.30	163.00	163.00	166.25	167.24	4571	7.64	194	1971	43.12
INDOTHAI	EQ	22-Jun-2022	197.05	191.10	197.95	187.20	187.20	187.20	190.95	6963	13.30	431	5095	73.17
INDOWIND	BE	22-Jun-2022	12.80	12.80	12.90	12.20	12.50	12.40	12.50	79137	9.89	662	-	-
INDRAMEDCO	EQ	22-Jun-2022	53.95	54.70	54.70	53.45	54.00	53.80	53.89	39557	21.32	748	25596	64.71
INDSWFTLAB	EQ	22-Jun-2022	59.40	60.45	60.45	58.75	58.75	58.85	59.20	18764	11.11	319	12133	64.66
INDSWFTLTD	EQ	22-Jun-2022	11.35	10.90	11.10	10.80	10.80	10.80	10.86	28489	3.10	100	25374	89.07
INDTERRAIN	EQ	22-Jun-2022	41.50	41.00	41.50	40.30	41.45	40.85	40.89	37326	15.26	301	22149	59.34
INDUSINDBK	EQ	22-Jun-2022	798.85	799.65	801.85	767.70	776.00	777.65	777.86	3066728	23854.72	72707	684364	22.32
INDUSTOWER	EQ	22-Jun-2022	208.20	208.80	210.65	206.00	209.00	209.00	208.38	2399571	5000.25	21679	888388	37.02
INEOSSTYRO	EQ	22-Jun-2022	773.70	779.80	779.80	758.50	759.10	760.95	764.52	33914	259.28	3841	16049	47.32
INFIBEAM	EQ	22-Jun-2022	13.80	13.60	13.80	13.50	13.55	13.60	13.59	777477	105.67	2496	539952	69.45
INFOBEAN	EQ	22-Jun-2022	620.20	624.95	631.00	610.00	614.80	612.10	621.18	10970	68.14	1525	4412	40.22
INFOMEDIA	BE	22-Jun-2022	4.10	4.25	4.25	4.25	4.25	4.25	4.25	8286	0.35	5	-	-
INFRABEES	EQ	22-Jun-2022	472.81	468.00	486.30	460.25	465.15	465.85	464.47	1423	6.61	162	785	55.17
INFY	EQ	22-Jun-2022	1449.90	1436.05	1459.60	1435.00	1436.90	1437.25	1445.29	6253366	90379.20	172406	3610368	57.73
INGERRAND	EQ	22-Jun-2022	1367.85	1374.70	1399.95	1356.10	1371.00	1385.05	1384.90	9459	131.00	1666	6233	65.89
INNOVANA	SM	22-Jun-2022	287.25	272.90	301.60	272.90	301.60	301.60	278.64	5000	13.93	5	4000	80.00
INNOVATIVE	ST	22-Jun-2022	2.65	2.55	2.55	2.55	2.55	2.55	2.55	15000	0.38	5	15000	100.00
INOXLEISUR	EQ	22-Jun-2022	482.30	489.00	494.95	476.05	484.00	486.35	487.94	844704	4121.64	20602	193681	22.93
INOXWIND	EQ	22-Jun-2022	81.65	81.00	82.90	80.90	82.80	82.50	81.65	238799	194.97	2886	124907	52.31
INSECTICID	EQ	22-Jun-2022	794.15	797.95	812.00	782.20	805.00	806.65	801.88	43061	345.30	2509	23501	54.58
INSPIRISYS	BE	22-Jun-2022	60.95	58.30	62.70	57.95	57.95	58.40	58.33	4916	2.87	41	-	-
INTELLECT	EQ	22-Jun-2022	627.75	629.50	631.25	603.95	613.00	615.20	619.11	271316	1679.73	11328	67063	24.72
INTENTECH	EQ	22-Jun-2022	59.80	60.00	61.00	58.50	58.50	59.40	60.13	26107	15.70	517	15138	57.98
INTLCONV	EQ	22-Jun-2022	53.90	56.80	56.80	53.65	55.50	55.75	55.31	73509	40.66	2441	48748	66.32
INVENTURE	EQ	22-Jun-2022	2.60	2.65	2.70	2.55	2.60	2.60	2.61	3509593	91.50	1841	1429410	40.73
IOB	EQ	22-Jun-2022	15.85	15.75	16.95	15.65	16.65	16.70	16.43	4986647	819.50	7451	1440970	28.90
IOC	EQ	22-Jun-2022	105.75	105.95	106.60	103.60	105.45	105.55	105.31	12427782	13087.51	59939	4232550	34.06
IOLCP	EQ	22-Jun-2022	310.45	310.70	337.35	308.55	317.50	320.85	328.25	1091858	3584.01	32034	110155	10.09
IONEXCHANG	EQ	22-Jun-2022	1815.20	1814.80	1814.80	1750.00	1786.80	1775.60	1777.07	5126	91.09	1651	2728	53.22
IPCALAB	EQ	22-Jun-2022	889.90	885.15	893.20	882.85	892.50	888.95	888.38	185149	1644.83	16662	107577	58.10
IPL	EQ	22-Jun-2022	239.30	237.00	250.90	234.00	244.00	241.55	243.26	220222	535.71	7569	90606	41.14
IRB	EQ	22-Jun-2022	192.35	193.00	193.00	182.15	185.95	186.05	187.27	1255820	2351.82	15000	623845	49.68
IRBINVIT	IV	22-Jun-2022	54.23	54.58	54.58	54.23	54.51	54.46	54.42	114018	62.05	277	108623	95.27
IRCON	EQ	22-Jun-2022	36.05	36.15	36.15	35.35	35.55	35.55	35.65	286763	102.25	2834	190559	66.45
IRCTC	EQ	22-Jun-2022	599.85	597.70	597.70	584.15	589.20	589.80	589.12	1686383	9934.85	41578	358638	21.27
IREDA	N7	22-Jun-2022	1161.21	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	558	6.53	4	558	100.00
IRFC	EQ	22-Jun-2022	19.95	19.95	20.05	19.85	19.90	19.90	19.92	2309521	460.14	6382	1225805	53.08
IRFC	N2	22-Jun-2022	1165.00	1166.00	1170.00	1165.00	1166.00	1166.00	1166.61	498	5.81	6	473	94.98
IRFC	N7	22-Jun-2022	1096.00	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	36	0.40	1	36	100.00
IRFC	NA	22-Jun-2022	1209.55	1210.00	1220.00	1210.00	1210.00	1210.00	1211.89	265	3.21	7	265	100.00
IRFC	NE	22-Jun-2022	1225.56	1250.00	1250.00	1235.00	1235.00	1235.00	1244.44	320	3.98	4	320	100.00
IRFC	NI	22-Jun-2022	1103.00	1100.00	1101.00	1100.00	1101.00	1101.00	1100.47	146	1.61	4	146	100.00
IRFC	NJ	22-Jun-2022	1176.52	1175.00	1183.99	1165.00	1175.00	1171.07	1173.09	1034	12.13	21	595	57.54
IRFC	NK	22-Jun-2022	1225.81	1230.00	1230.00	1229.90	1229.90	1229.90	1229.99	400	4.92	22	400	100.00
IRFC	NO	22-Jun-2022	1188.00	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	50	0.60	1	50	100.00
IRIS	EQ	22-Jun-2022	78.35	79.15	84.85	79.15	81.55	81.05	82.42	9448	7.79	175	5538	58.62
IRISDOREME	EQ	22-Jun-2022	196.90	200.00	200.10	195.05	197.40	197.05	197.09	13729	27.06	451	582	4.24
ISEC	EQ	22-Jun-2022	437.10	434.65	441.00	421.00	422.00	423.55	430.64	213949	921.35	11942	101767	47.57
ISFT	EQ	22-Jun-2022	156.10	159.45	159.45	152.00	157.00	155.85	155.64	8478	13.20	208	6249	73.71
ISGEC	EQ	22-Jun-2022	474.75	480.00	480.00	428.65	450.00	462.75	453.26	139947	634.33	7018	44626	31.89
ISMTLTD	BE	22-Jun-2022	51.75	51.75	53.40	51.60	52.50	51.90	52.46	20068	10.53	115	-	-
ITBEES	EQ	22-Jun-2022	28.69	28.86	28.88	28.30	28.32	28.38	28.46	1641608	467.25	3662	1224930	74.62
ITC	EQ	22-Jun-2022	269.90	267.00	270.30	264.90	265.00	265.30	267.36	11320918	30267.24	115525	6826422	60.30
ITDC	EQ	22-Jun-2022	288.65	287.00	288.00	280.00	283.10	286.75	285.77	8344	23.84	680	3320	39.79
ITDCEM	EQ	22-Jun-2022	63.15	64.50	66.00	60.80	62.05	62.95	64.26	545652	350.65	5027	228086	41.80
ITI	EQ	22-Jun-2022	88.90	89.70	106.30	88.50	100.75	104.20	99.80	19936551	19896.38	105560	804201	4.03
IVC	EQ	22-Jun-2022	6.05	6.05	6.15	5.85	6.00	6.10	6.02	88993	5.36	302	59462	66.82
IVP	EQ	22-Jun-2022	149.00	151.60	154.00	147.00	148.00	148.35	149.92	12848	19.26	913	5055	39.34
IVZINGOLD	EQ	22-Jun-2022	4530.75	4526.10	4541.00	4471.30	4501.05	4501.05	4514.32	100	4.51	37	34	34.00
IVZINNIFTY	EQ	22-Jun-2022	1713.45	1638.00	1703.10	1638.00	1697.55	1697.55	1690.57	8	0.14	6	3	37.50
IWEL	EQ	22-Jun-2022	464.80	460.05	465.00	442.60	465.00	465.00	455.53	228	1.04	50	111	48.68
IZMO	EQ	22-Jun-2022	69.10	71.85	71.85	63.95	65.30	64.80	66.09	65702	43.42	614	37962	57.78
J&KBANK	EQ	22-Jun-2022	24.85	24.85	24.95	24.30	24.50	24.50	24.66	563293	138.89	2515	303002	53.79
JAGRAN	EQ	22-Jun-2022	49.55	49.20	49.45	47.55	47.70	47.75	48.57	105549	51.26	1494	79494	75.31
JAGSNPHARM	EQ	22-Jun-2022	281.35	284.70	300.00	278.20	287.75	292.10	291.96	55120	160.93	2538	18598	33.74
JAIBALAJI	EQ	22-Jun-2022	40.30	40.00	40.10	38.90	39.00	39.05	39.11	31758	12.42	274	25304	79.68
JAICORPLTD	EQ	22-Jun-2022	103.85	104.00	104.00	100.60	100.95	101.55	102.06	932420	951.59	7322	184645	19.80
JAINAM	SM	22-Jun-2022	125.25	125.25	125.25	125.00	125.00	125.00	125.17	6000	7.51	3	6000	100.00
JAINSTUDIO	BZ	22-Jun-2022	2.05	2.05	2.05	2.00	2.00	2.00	2.00	1155	0.02	4	-	-
JAIPURKURT	EQ	22-Jun-2022	66.05	66.70	68.00	62.75	62.75	62.95	65.37	27144	17.74	444	14628	53.89
JAMNAAUTO	EQ	22-Jun-2022	105.95	105.20	105.80	104.00	104.95	104.90	104.86	457454	479.70	8112	174500	38.15
JASH	EQ	22-Jun-2022	590.25	590.25	593.15	575.00	592.50	587.10	584.67	4397	25.71	516	2357	53.60
JAYAGROGN	EQ	22-Jun-2022	203.85	203.40	203.40	193.00	193.20	194.00	195.83	29328	57.43	1596	15106	51.51
JAYBARMARU	EQ	22-Jun-2022	131.55	130.00	130.85	127.35	129.00	129.20	128.43	21863	28.08	306	15359	70.25
JAYNECOIND	EQ	22-Jun-2022	21.55	21.65	22.05	20.80	21.55	21.75	21.61	52175	11.28	694	29047	55.67
JAYSREETEA	EQ	22-Jun-2022	82.10	81.70	82.50	80.50	80.70	81.30	81.62	7733	6.31	239	2989	38.65
JBCHEPHARM	EQ	22-Jun-2022	1512.10	1500.10	1559.00	1493.20	1548.00	1547.95	1543.58	59019	911.01	6578	40136	68.01
JBFIND	EQ	22-Jun-2022	11.90	12.30	12.35	11.00	11.25	11.15	11.39	128941	14.68	340	96316	74.70
JBMA	EQ	22-Jun-2022	388.60	393.00	405.00	385.00	398.00	397.50	397.38	85426	339.47	4349	38594	45.18
JCHAC	EQ	22-Jun-2022	1622.25	1629.95	1685.00	1600.00	1643.00	1623.75	1642.76	4210	69.16	1019	1323	31.43
JETAIRWAYS	BZ	22-Jun-2022	98.80	100.40	101.00	97.00	98.25	98.60	98.42	33675	33.14	597	-	-
JETFREIGHT	EQ	22-Jun-2022	22.70	23.15	23.15	21.60	21.70	21.70	22.06	18416	4.06	187	11833	64.25
JHS	EQ	22-Jun-2022	21.80	21.40	22.00	21.25	21.30	21.35	21.57	27209	5.87	299	14677	53.94
JINDALPHOT	EQ	22-Jun-2022	203.20	205.20	205.20	199.00	201.00	202.35	202.10	6625	13.39	310	3371	50.88
JINDALPOLY	EQ	22-Jun-2022	951.55	950.00	955.00	931.95	939.00	936.65	941.66	22765	214.37	3063	6853	30.10
JINDALSAW	EQ	22-Jun-2022	79.25	79.00	79.00	76.00	76.40	76.25	76.58	454659	348.16	5069	196139	43.14
JINDALSTEL	EQ	22-Jun-2022	326.90	323.90	323.90	304.20	306.40	307.45	310.04	7723854	23947.20	77835	1406593	18.21
JINDRILL	EQ	22-Jun-2022	176.65	181.70	181.70	171.00	171.00	172.70	174.87	8431	14.74	442	4680	55.51
JINDWORLD	BE	22-Jun-2022	232.85	233.00	243.95	224.30	243.95	242.80	238.76	5524	13.19	172	-	-
JISLDVREQS	EQ	22-Jun-2022	20.45	22.20	24.00	20.30	21.60	21.70	22.55	1026729	231.54	4803	255893	24.92
JISLJALEQS	EQ	22-Jun-2022	37.50	41.20	43.80	39.85	41.20	41.45	41.89	42539868	17818.40	77023	9623669	22.62
JITFINFRA	BE	22-Jun-2022	124.55	124.95	126.80	119.25	122.25	121.75	120.73	20791	25.10	111	-	-
JKCEMENT	EQ	22-Jun-2022	2048.00	2048.00	2059.00	2017.05	2053.70	2044.55	2044.15	188710	3857.52	8152	104147	55.19
JKIL	EQ	22-Jun-2022	279.50	280.30	284.70	272.10	274.95	275.85	277.93	568480	1579.99	17850	129368	22.76
JKLAKSHMI	EQ	22-Jun-2022	414.40	415.00	421.70	406.60	417.00	417.75	415.49	196742	817.45	14607	78691	40.00
JKPAPER	EQ	22-Jun-2022	291.05	289.75	289.75	271.25	273.00	273.10	277.53	925128	2567.51	16293	330100	35.68
JKTYRE	EQ	22-Jun-2022	101.95	102.05	104.60	99.10	99.35	99.80	101.68	626080	636.58	11287	236856	37.83
JMA	EQ	22-Jun-2022	63.95	63.95	64.40	62.70	62.70	62.85	63.01	7389	4.66	104	5466	73.97
JMCPROJECT	EQ	22-Jun-2022	73.70	78.00	79.20	75.20	76.80	77.05	76.71	200032	153.44	4153	40908	20.45
JMFINANCIL	EQ	22-Jun-2022	59.40	59.00	59.50	58.30	58.40	58.50	58.68	332729	195.25	5122	156835	47.14
JNPT	N1	22-Jun-2022	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	2	0.02	1	2	100.00
JOCIL	EQ	22-Jun-2022	153.75	153.90	153.90	145.55	150.10	151.30	150.12	6341	9.52	324	3061	48.27
JPASSOCIAT	EQ	22-Jun-2022	7.40	7.40	7.40	7.20	7.30	7.25	7.29	3970921	289.41	5042	2229508	56.15
JPINFRATEC	BE	22-Jun-2022	2.10	2.10	2.15	2.00	2.10	2.10	2.09	546897	11.41	709	-	-
JPOLYINVST	EQ	22-Jun-2022	256.80	263.55	269.60	252.50	254.20	255.75	262.61	5408	14.20	294	1810	33.47
JPPOWER	EQ	22-Jun-2022	6.10	6.10	6.30	5.80	6.20	6.15	6.07	37069879	2251.91	18445	9423361	25.42
JSL	EQ	22-Jun-2022	103.00	103.00	103.00	97.20	98.70	97.85	98.55	1463770	1442.48	14645	707829	48.36
JSLHISAR	EQ	22-Jun-2022	202.35	202.00	202.60	194.40	196.95	196.60	197.09	100744	198.55	4248	38054	37.77
JSLL	SM	22-Jun-2022	138.00	138.00	138.00	137.00	137.00	137.00	137.75	4000	5.51	4	4000	100.00
JSWENERGY	EQ	22-Jun-2022	211.35	211.25	213.40	203.60	204.15	205.80	207.91	957767	1991.28	15318	298326	31.15
JSWHL	EQ	22-Jun-2022	3099.80	3194.00	3194.00	2990.00	2993.00	3007.60	3042.20	597	18.16	321	312	52.26
JSWISPL	EQ	22-Jun-2022	23.95	23.50	24.00	22.55	22.90	22.80	22.99	1582455	363.87	3134	548740	34.68
JSWSTEEL	EQ	22-Jun-2022	576.20	567.25	569.90	542.50	551.40	550.40	551.83	8511658	46970.08	80741	2250788	26.44
JTEKTINDIA	EQ	22-Jun-2022	75.35	75.35	75.95	73.75	74.75	74.80	74.84	39078	29.25	802	23330	59.70
JTLINFRA	EQ	22-Jun-2022	182.75	180.95	181.05	173.50	173.60	175.65	177.87	38417	68.33	2211	14711	38.29
JUBLFOOD	EQ	22-Jun-2022	517.85	512.70	517.30	505.00	506.00	507.45	511.72	2511853	12853.62	74706	1123573	44.73
JUBLINDS	EQ	22-Jun-2022	374.60	378.90	379.95	362.90	375.00	366.65	369.57	13523	49.98	1295	6956	51.44
JUBLINGREA	EQ	22-Jun-2022	440.45	440.90	451.90	434.30	445.00	447.35	444.66	287342	1277.69	9174	99279	34.55
JUBLPHARMA	EQ	22-Jun-2022	327.15	325.15	327.95	321.00	324.20	323.10	324.48	47551	154.30	3137	26446	55.62
JUNIORBEES	EQ	22-Jun-2022	382.74	386.89	390.00	371.17	377.39	377.63	378.11	106194	401.53	4822	78189	73.63
JUSTDIAL	EQ	22-Jun-2022	556.00	552.00	553.50	534.00	539.00	538.10	542.65	166038	901.01	6282	40654	24.48
JWL	EQ	22-Jun-2022	51.60	50.80	52.20	49.60	50.60	50.40	50.81	168171	85.44	1917	112818	67.09
JYOTHYLAB	EQ	22-Jun-2022	153.70	153.70	154.80	151.05	154.00	152.50	152.79	150514	229.98	4060	46197	30.69
JYOTISTRUC	BZ	22-Jun-2022	13.85	13.95	14.40	13.20	13.20	13.25	13.46	126139	16.97	199	-	-
KABRAEXTRU	EQ	22-Jun-2022	298.80	299.45	299.45	284.00	286.00	286.45	289.15	23992	69.37	2117	12178	50.76
KAJARIACER	EQ	22-Jun-2022	930.95	930.00	930.55	913.00	920.00	920.00	919.61	34678	318.90	5685	21293	61.40
KAKATCEM	EQ	22-Jun-2022	191.55	195.40	195.40	186.00	190.90	190.70	190.79	2371	4.52	178	882	37.20
KALPATPOWR	EQ	22-Jun-2022	359.90	368.50	369.95	355.00	358.00	357.25	363.83	191081	695.22	8882	52802	27.63
KALYANIFRG	BE	22-Jun-2022	174.30	181.00	181.00	172.60	174.00	174.00	179.60	421	0.76	12	-	-
KALYANKJIL	EQ	22-Jun-2022	57.05	57.70	59.20	57.05	58.00	57.85	58.09	406778	236.30	6281	151233	37.18
KAMATHOTEL	EQ	22-Jun-2022	53.65	53.75	53.75	51.50	52.00	51.90	52.45	16368	8.58	412	9272	56.65
KAMDHENU	EQ	22-Jun-2022	184.55	186.45	186.45	180.10	182.90	182.40	182.77	19801	36.19	1007	11439	57.77
KANANIIND	EQ	22-Jun-2022	18.50	17.60	17.60	17.60	17.60	17.60	17.60	8959	1.58	189	8959	100.00
KANORICHEM	EQ	22-Jun-2022	109.45	114.70	114.70	106.00	107.00	108.15	109.63	4280	4.69	99	2535	59.23
KANPRPLA	EQ	22-Jun-2022	121.80	124.00	124.00	115.70	119.80	116.50	118.71	8292	9.84	253	5845	70.49
KANSAINER	EQ	22-Jun-2022	374.55	375.20	377.00	358.15	361.80	360.85	366.13	116694	427.25	5744	68168	58.42
KAPSTON	EQ	22-Jun-2022	147.75	143.05	149.90	143.05	148.70	145.75	146.53	659	0.97	45	423	64.19
KARMAENG	EQ	22-Jun-2022	23.10	24.05	24.05	22.15	22.15	23.45	22.91	1524	0.35	37	821	53.87
KARURVYSYA	EQ	22-Jun-2022	45.15	45.15	45.25	44.30	44.55	44.75	44.75	1032042	461.82	4980	604602	58.58
KAUSHALYA	EQ	22-Jun-2022	3.50	3.65	3.65	3.40	3.60	3.60	3.52	10937	0.39	62	9334	85.34
KAVVERITEL	EQ	22-Jun-2022	7.70	7.70	7.90	7.35	7.90	7.70	7.64	10172	0.78	64	3819	37.54
KAYA	EQ	22-Jun-2022	257.00	265.80	272.45	254.00	257.00	256.70	261.01	6988	18.24	354	4567	65.35
KBCGLOBAL	EQ	22-Jun-2022	3.65	3.50	3.50	3.50	3.50	3.50	3.50	1077593	37.72	1976	1077593	100.00
KCP	EQ	22-Jun-2022	105.70	104.95	106.55	104.70	105.05	105.10	105.49	72432	76.41	1849	52469	72.44
KCPSUGIND	EQ	22-Jun-2022	20.40	20.50	20.85	19.70	20.00	20.10	20.22	227215	45.93	1446	104077	45.81
KDDL	EQ	22-Jun-2022	649.75	679.90	679.90	632.80	660.70	656.50	659.89	6904	45.56	618	3038	44.00
KEC	EQ	22-Jun-2022	372.25	369.00	377.50	361.10	370.95	372.45	367.65	148687	546.65	9132	39374	26.48
KECL	EQ	22-Jun-2022	24.65	25.00	25.00	24.00	24.60	24.45	24.51	25838	6.33	428	16276	62.99
KEEPLEARN	BE	22-Jun-2022	1.40	1.45	1.45	1.45	1.45	1.45	1.45	2023	0.03	2	-	-
KEERTI	EQ	22-Jun-2022	16.10	16.75	16.75	15.70	16.20	16.25	16.03	909	0.15	46	782	86.03
KEI	EQ	22-Jun-2022	1193.05	1196.45	1200.05	1140.40	1153.20	1146.70	1175.34	119515	1404.71	10620	52974	44.32
KELLTONTEC	EQ	22-Jun-2022	65.35	65.90	65.90	63.15	63.35	63.55	64.30	157862	101.50	3540	87558	55.46
KENNAMET	EQ	22-Jun-2022	1774.55	1725.00	1796.50	1725.00	1784.00	1773.65	1778.53	3361	59.78	761	2235	66.50
KERNEX	BE	22-Jun-2022	182.75	188.95	188.95	176.05	185.00	182.90	181.41	5866	10.64	75	-	-
KESORAMIND	EQ	22-Jun-2022	47.30	47.50	47.50	46.00	46.00	46.15	46.51	96769	45.00	1169	55522	57.38
KEYFINSERV	EQ	22-Jun-2022	93.30	91.70	96.95	91.00	96.95	92.80	92.64	4280	3.96	190	1979	46.24
KHADIM	EQ	22-Jun-2022	188.00	186.35	188.05	182.85	184.00	184.35	185.01	8156	15.09	650	3554	43.58
KHAICHEM	EQ	22-Jun-2022	99.05	102.20	102.20	92.00	93.50	93.45	96.66	409592	395.93	9783	142546	34.80
KHAITANLTD	EQ	22-Jun-2022	45.80	45.80	48.05	43.70	47.95	47.95	47.45	9653	4.58	91	8082	83.73
KHANDSE	BE	22-Jun-2022	33.65	34.95	34.95	32.25	32.25	32.45	33.71	1621	0.55	26	-	-
KICL	EQ	22-Jun-2022	1459.60	1485.00	1485.00	1430.00	1455.00	1435.55	1453.18	173	2.51	45	123	71.10
KILITCH	EQ	22-Jun-2022	149.60	145.00	149.90	145.00	149.90	149.25	147.71	1722	2.54	94	1185	68.82
KIMS	EQ	22-Jun-2022	1143.95	1142.00	1145.55	1113.25	1124.00	1122.60	1124.69	50344	566.21	4343	39417	78.30
KINGFA	EQ	22-Jun-2022	788.70	792.85	796.00	775.00	781.60	783.25	785.29	1729	13.58	273	921	53.27
KIOCL	EQ	22-Jun-2022	179.05	178.00	183.30	172.25	173.00	173.65	176.78	94636	167.30	9570	22303	23.57
KIRIINDUS	EQ	22-Jun-2022	455.20	453.95	459.70	441.00	441.00	441.70	449.54	84548	380.07	4089	56905	67.30
KIRLFER	EQ	22-Jun-2022	200.10	197.40	200.75	191.00	193.50	193.90	195.55	92253	180.40	5147	49803	53.99
KIRLOSBROS	EQ	22-Jun-2022	305.20	304.55	307.35	297.05	301.00	299.00	303.85	24537	74.56	1209	15618	63.65
KIRLOSENG	EQ	22-Jun-2022	129.25	129.40	129.60	126.15	126.40	126.85	127.63	46489	59.33	1713	26991	58.06
KIRLOSIND	EQ	22-Jun-2022	1263.15	1288.00	1288.00	1251.05	1251.55	1255.25	1258.44	357	4.49	96	196	54.90
KITEX	EQ	22-Jun-2022	214.50	213.00	214.50	208.80	209.05	209.75	210.68	200685	422.80	4345	53818	26.82
KKCL	EQ	22-Jun-2022	245.25	245.90	252.55	238.35	240.00	241.40	245.38	138968	341.00	8926	33053	23.78
KMSUGAR	EQ	22-Jun-2022	27.15	28.00	28.05	26.80	27.10	27.00	27.39	246746	67.58	2013	93367	37.84
KNAGRI	SM	22-Jun-2022	134.00	134.00	141.10	133.50	141.00	140.65	138.10	27200	37.56	17	20800	76.47
KNRCON	EQ	22-Jun-2022	216.95	217.55	226.70	217.55	221.50	219.95	222.99	684508	1526.41	14288	301715	44.08
KOHINOOR	BE	22-Jun-2022	87.45	91.80	91.80	91.80	91.80	91.80	91.80	17254	15.84	130	-	-
KOKUYOCMLN	EQ	22-Jun-2022	52.95	52.95	53.10	52.00	52.05	52.10	52.16	34702	18.10	388	26279	75.73
KOLTEPATIL	EQ	22-Jun-2022	224.50	225.50	225.55	217.40	219.25	219.70	220.15	109710	241.53	3913	28963	26.40
KOPRAN	EQ	22-Jun-2022	193.95	195.70	195.70	183.00	183.00	183.90	188.57	69420	130.91	2534	41504	59.79
KOTAKALPHA	EQ	22-Jun-2022	25.53	25.53	25.90	24.80	25.07	25.33	25.00	566799	141.68	671	408468	72.07
KOTAKBANK	EQ	22-Jun-2022	1681.50	1665.00	1675.85	1653.00	1668.20	1669.70	1665.87	1771925	29517.88	79853	980862	55.36
KOTAKBKETF	EQ	22-Jun-2022	335.98	342.98	342.98	329.20	331.07	331.19	332.28	147588	490.40	448	18786	12.73
KOTAKGOLD	EQ	22-Jun-2022	43.92	43.54	43.99	43.54	43.93	43.94	43.87	86594	37.99	391	57573	66.49
KOTAKIT	EQ	22-Jun-2022	28.38	28.48	28.49	27.89	28.13	28.25	28.23	20270	5.72	215	12250	60.43
KOTAKLOVOL	EQ	22-Jun-2022	13.16	14.14	14.14	11.53	11.84	11.85	11.88	60869	7.23	233	57869	95.07
KOTAKMID50	EQ	22-Jun-2022	72.81	72.81	72.81	70.20	71.75	71.75	71.33	1079	0.77	46	692	64.13
KOTAKNIFTY	EQ	22-Jun-2022	166.44	166.53	166.53	163.81	164.34	164.36	164.39	37887	62.28	405	32205	85.00
KOTAKNV20	EQ	22-Jun-2022	87.64	88.72	88.72	85.20	85.21	85.62	86.19	17821	15.36	244	14080	79.01
KOTAKPSUBK	EQ	22-Jun-2022	236.37	235.98	238.75	235.49	237.00	237.28	237.17	2974	7.05	91	1741	58.54
KOTARISUG	EQ	22-Jun-2022	31.15	31.30	32.10	30.35	31.00	30.85	31.09	93990	29.22	1519	37147	39.52
KOTHARIPET	EQ	22-Jun-2022	79.15	82.00	82.00	76.45	76.65	76.80	78.49	87108	68.37	2067	38959	44.72
KOTHARIPRO	EQ	22-Jun-2022	85.60	88.70	88.70	83.15	83.80	83.95	83.96	2919	2.45	82	2222	76.12
KOTYARK	SM	22-Jun-2022	296.00	294.00	305.00	294.00	300.00	301.90	300.25	4800	14.41	12	4400	91.67
KOVAI	EQ	22-Jun-2022	1380.60	1362.00	1391.95	1356.00	1372.50	1374.25	1372.90	670	9.20	137	395	58.96
KPIGREEN	EQ	22-Jun-2022	716.00	715.00	739.30	701.10	711.00	712.30	720.65	328627	2368.25	25768	90154	27.43
KPITTECH	EQ	22-Jun-2022	470.40	469.80	483.90	462.10	475.00	474.95	475.97	1103784	5253.72	38607	338088	30.63
KPRMILL	EQ	22-Jun-2022	504.45	500.00	521.60	492.00	500.25	500.95	508.94	369233	1879.18	17186	171355	46.41
KRBL	EQ	22-Jun-2022	208.85	208.00	214.40	205.80	210.55	210.70	210.63	200389	422.08	4732	69490	34.68
KREBSBIO	EQ	22-Jun-2022	101.75	101.05	102.90	100.00	100.60	100.80	101.11	2506	2.53	97	1569	62.61
KRIDHANINF	EQ	22-Jun-2022	4.40	4.40	4.40	4.00	4.15	4.15	4.17	84420	3.52	154	39548	46.85
KRISHANA	EQ	22-Jun-2022	289.60	294.85	294.85	275.00	278.20	278.25	282.67	11614	32.83	375	8221	70.79
KRISHIVAL	SM	22-Jun-2022	279.30	265.35	265.35	265.35	265.35	265.35	265.35	3000	7.96	1	3000	100.00
KRISHNADEF	SM	22-Jun-2022	62.90	61.80	62.00	60.80	60.80	60.80	61.57	21000	12.93	6	15000	71.43
KRITI	EQ	22-Jun-2022	69.65	69.00	70.75	67.45	70.10	69.95	68.98	14364	9.91	1184	3757	26.16
KRITIKA	EQ	22-Jun-2022	80.60	76.75	84.20	76.60	82.50	80.30	79.92	11856	9.47	263	6051	51.04
KRSNAA	EQ	22-Jun-2022	503.60	508.00	518.75	500.25	510.00	510.20	510.43	51291	261.81	6831	14113	27.52
KSB	EQ	22-Jun-2022	1302.25	1312.20	1367.00	1285.00	1339.75	1353.60	1318.90	47331	624.25	8036	15318	32.36
KSCL	EQ	22-Jun-2022	501.45	505.00	505.05	492.20	499.60	496.55	497.59	24518	122.00	2352	12160	49.60
KSHITIJPOL	SM	22-Jun-2022	31.85	32.50	33.25	32.05	32.50	32.50	32.67	41994	13.72	7	32662	77.78
KSL	EQ	22-Jun-2022	283.65	283.05	284.85	266.10	266.15	268.40	274.48	21744	59.68	1740	12568	57.80
KSOLVES	SM	22-Jun-2022	326.00	332.50	332.50	327.00	330.10	329.95	329.32	5200	17.12	13	4000	76.92
KTKBANK	EQ	22-Jun-2022	65.05	65.20	65.25	64.25	64.80	64.65	64.71	918291	594.23	2886	559738	60.95
KUANTUM	EQ	22-Jun-2022	66.00	66.00	67.80	64.90	66.05	66.45	66.28	5537	3.67	216	3484	62.92
L&TFH	EQ	22-Jun-2022	70.40	70.00	70.00	67.85	68.00	68.15	68.44	8067731	5521.60	19814	3105998	38.50
L&TFINANCE	NC	22-Jun-2022	1150.00	1055.00	1074.89	1054.00	1060.00	1060.00	1059.67	467	4.95	12	185	39.61
L&TFINANCE	NG	22-Jun-2022	1108.00	1114.00	1115.00	1108.00	1108.00	1108.00	1113.93	90	1.00	12	90	100.00
L&TFINANCE	NQ	22-Jun-2022	1079.99	1005.00	1030.00	1005.00	1025.50	1025.87	1015.04	510	5.18	8	280	54.90
L&TFINANCE	NU	22-Jun-2022	1060.25	1062.30	1062.30	1062.30	1062.30	1062.30	1062.30	20	0.21	1	20	100.00
L&TFINANCE	NW	22-Jun-2022	1030.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	100	1.04	2	100	100.00
L&TFINANCE	Y1	22-Jun-2022	1237.99	1230.00	1238.99	1227.15	1238.99	1238.99	1233.80	201	2.48	6	201	100.00
L&TFINANCE	Y5	22-Jun-2022	1059.99	1059.90	1059.90	1059.80	1059.80	1059.80	1059.90	102	1.08	3	101	99.02
L&TFINANCE	Y7	22-Jun-2022	1040.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	12	0.12	1	12	100.00
L&TFINANCE	Y9	22-Jun-2022	1071.02	1070.00	1076.00	1070.00	1076.00	1076.00	1074.00	15	0.16	2	15	100.00
LAGNAM	EQ	22-Jun-2022	65.65	66.45	67.00	63.00	66.25	65.25	65.42	13729	8.98	246	8349	60.81
LALPATHLAB	EQ	22-Jun-2022	2015.00	2010.00	2011.00	1946.10	1965.00	1972.85	1971.43	244610	4822.32	26466	43663	17.85
LAMBODHARA	EQ	22-Jun-2022	71.00	71.70	72.40	67.80	68.90	69.00	69.13	7908	5.47	381	5545	70.12
LANCER	EQ	22-Jun-2022	192.80	190.90	191.90	186.20	186.95	186.75	188.99	6923	13.08	580	4469	64.55
LAOPALA	EQ	22-Jun-2022	259.65	257.30	258.00	255.00	256.95	256.50	256.47	63830	163.71	4569	23641	37.04
LASA	EQ	22-Jun-2022	34.45	34.60	34.75	32.85	32.85	33.15	33.68	52317	17.62	701	30110	57.55
LATENTVIEW	EQ	22-Jun-2022	318.15	316.75	320.00	312.00	316.40	315.50	315.43	362773	1144.29	11296	105880	29.19
LAURUSLABS	EQ	22-Jun-2022	460.50	456.90	464.10	449.00	452.95	451.90	456.62	1290863	5894.30	26009	574557	44.51
LAXMICOT	EQ	22-Jun-2022	21.40	21.45	22.00	21.00	21.70	21.50	21.47	3325	0.71	63	2781	83.64
LAXMIMACH	EQ	22-Jun-2022	8524.25	8415.20	8495.40	8399.95	8449.95	8458.90	8452.85	1314	111.07	509	654	49.77
LCCINFOTEC	EQ	22-Jun-2022	2.70	2.75	2.75	2.60	2.65	2.65	2.65	119471	3.17	249	99545	83.32
LEMERITE	SM	22-Jun-2022	57.45	54.50	55.00	53.25	55.00	54.05	54.08	24000	12.98	7	22400	93.33
LEMONTREE	EQ	22-Jun-2022	60.65	61.30	61.80	59.00	59.10	59.35	60.26	1146119	690.70	6514	320675	27.98
LEXUS	SM	22-Jun-2022	52.35	50.50	54.75	50.50	54.75	54.75	53.21	4000	2.13	4	4000	100.00
LFIC	EQ	22-Jun-2022	84.80	84.80	92.65	84.80	85.75	89.65	88.54	1052	0.93	74	562	53.42
LGBBROSLTD	EQ	22-Jun-2022	540.10	542.85	555.00	532.25	555.00	552.60	548.01	27738	152.01	3761	15809	56.99
LGBFORGE	EQ	22-Jun-2022	8.65	8.65	8.70	8.20	8.25	8.35	8.37	65271	5.46	367	39378	60.33
LGHL	SM	22-Jun-2022	15.30	15.95	15.95	15.95	15.95	15.95	15.95	8000	1.28	1	8000	100.00
LIBAS	EQ	22-Jun-2022	24.10	24.50	24.65	22.50	24.00	24.05	23.49	65376	15.36	329	12828	19.62
LIBERTSHOE	EQ	22-Jun-2022	134.25	133.00	136.75	130.05	131.00	130.85	131.98	18918	24.97	650	9029	47.73
LICHSGFIN	EQ	22-Jun-2022	306.50	305.85	309.05	302.05	307.40	306.90	306.46	2343367	7181.45	27376	731623	31.22
LICI	EQ	22-Jun-2022	665.20	666.00	684.90	664.10	667.30	668.60	674.83	3472810	23435.42	95640	677305	19.50
LICNETFGSC	EQ	22-Jun-2022	22.10	22.25	22.29	22.00	22.00	22.12	22.13	1084	0.24	89	990	91.33
LICNETFN50	EQ	22-Jun-2022	168.02	169.50	170.35	166.25	166.25	166.32	167.57	525	0.88	51	356	67.81
LICNETFSEN	EQ	22-Jun-2022	566.18	563.30	567.99	560.10	561.97	561.97	561.91	67	0.38	26	40	59.70
LICNFNHGP	EQ	22-Jun-2022	167.83	169.85	169.85	164.75	164.75	165.11	165.40	443	0.73	34	428	96.61
LIKHITHA	EQ	22-Jun-2022	247.05	251.90	251.90	236.55	237.35	241.05	243.46	18228	44.38	861	12296	67.46
LINC	EQ	22-Jun-2022	246.20	244.10	250.00	239.05	248.95	246.45	245.14	608	1.49	69	149	24.51
LINCOLN	EQ	22-Jun-2022	283.00	282.40	284.85	280.00	284.00	282.75	282.10	9314	26.27	586	6367	68.36
LINDEINDIA	EQ	22-Jun-2022	2978.10	2972.10	2975.00	2840.00	2840.00	2864.35	2905.57	42723	1241.35	6207	18170	42.53
LIQUIDBEES	EQ	22-Jun-2022	999.99	999.80	1000.01	999.80	999.99	1000.00	1000.01	1619815	16198.25	5050	1457069	89.95
LIQUIDETF	EQ	22-Jun-2022	1000.00	1000.01	1000.01	999.99	1000.00	999.99	1000.00	24717	247.17	180	21773	88.09
LODHA	EQ	22-Jun-2022	1031.90	1038.00	1038.00	998.80	1020.00	1010.45	1016.14	430669	4376.22	5979	391472	90.90
LOKESHMACH	EQ	22-Jun-2022	71.15	72.95	72.95	70.00	71.45	71.25	71.53	45607	32.62	839	27299	59.86
LOTUSEYE	EQ	22-Jun-2022	50.00	50.00	53.00	47.00	50.50	50.30	49.80	40293	20.07	926	16956	42.08
LOVABLE	EQ	22-Jun-2022	119.10	122.20	122.95	115.95	115.95	116.50	118.77	10873	12.91	748	6773	62.29
LPDC	EQ	22-Jun-2022	5.75	5.75	5.85	5.50	5.75	5.70	5.68	27444	1.56	152	19958	72.72
LSIL	EQ	22-Jun-2022	8.95	9.10	9.10	8.55	8.55	8.55	8.61	4247433	365.84	4774	1937036	45.60
LT	EQ	22-Jun-2022	1500.30	1490.00	1490.95	1468.00	1477.25	1478.75	1477.57	1906619	28171.68	75294	1198847	62.88
LTGILTBEES	EQ	22-Jun-2022	21.90	21.75	22.18	21.75	21.86	22.14	21.90	28952	6.34	92	28565	98.66
LTI	EQ	22-Jun-2022	4118.45	4115.00	4115.00	4005.60	4015.00	4021.95	4042.84	237650	9607.80	29281	72837	30.65
LTTS	EQ	22-Jun-2022	3160.40	3159.00	3159.00	3042.00	3060.00	3054.15	3087.13	209452	6466.05	21681	61799	29.51
LUMAXIND	EQ	22-Jun-2022	1182.45	1182.80	1238.10	1150.00	1199.00	1196.65	1213.01	17758	215.41	3401	8604	48.45
LUMAXTECH	EQ	22-Jun-2022	156.10	155.00	158.15	153.05	157.50	155.50	155.90	20061	31.28	870	11847	59.05
LUPIN	EQ	22-Jun-2022	629.85	629.85	636.00	609.25	613.95	613.15	619.80	1283868	7957.43	30135	269679	21.01
LUXIND	EQ	22-Jun-2022	1775.75	1772.00	1772.00	1712.00	1715.00	1719.15	1728.82	29004	501.43	5655	17528	60.43
LXCHEM	EQ	22-Jun-2022	299.45	300.30	300.30	295.00	295.50	296.35	297.06	281877	837.34	9395	101653	36.06
LYKALABS	EQ	22-Jun-2022	104.45	104.50	114.85	103.00	114.85	114.85	111.05	87617	97.30	1558	44797	51.13
LYPSAGEMS	BE	22-Jun-2022	7.40	7.10	7.10	7.05	7.05	7.05	7.05	6046	0.43	44	-	-
M&M	EQ	22-Jun-2022	997.95	995.15	1003.95	972.65	983.70	983.80	985.83	2629024	25917.72	76895	1305193	49.65
M&MFIN	EQ	22-Jun-2022	171.80	170.80	171.50	165.35	169.40	169.25	169.08	1572579	2658.97	13280	184687	11.74
M&MFIN	N1	22-Jun-2022	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	16	0.17	1	16	100.00
M&MFIN	N2	22-Jun-2022	1054.95	1055.00	1058.00	1051.35	1054.40	1052.25	1054.58	240	2.53	11	190	79.17
M&MFIN	N3	22-Jun-2022	1723.50	1755.00	1755.00	1755.00	1755.00	1755.00	1755.00	10	0.18	1	10	100.00
M16RG	MF	22-Jun-2022	10.91	12.00	12.00	12.00	12.00	12.00	12.00	1000	0.12	1	1000	100.00
MAANALU	EQ	22-Jun-2022	101.90	103.65	103.65	101.40	102.80	102.25	101.93	9568	9.75	309	7204	75.29
MACPOWER	EQ	22-Jun-2022	199.75	199.00	201.55	194.10	195.00	195.10	195.92	2819	5.52	175	1586	56.26
MADHAV	EQ	22-Jun-2022	43.20	44.30	44.30	41.40	41.75	42.20	42.88	3238	1.39	97	1889	58.34
MADHAVBAUG	SM	22-Jun-2022	147.65	146.00	152.00	146.00	152.00	152.00	149.00	3200	4.77	2	3200	100.00
MADHUCON	EQ	22-Jun-2022	5.55	5.55	5.70	5.30	5.30	5.35	5.38	27095	1.46	106	22274	82.21
MADRASFERT	EQ	22-Jun-2022	43.20	43.95	43.95	40.60	40.90	40.85	41.72	368986	153.93	3963	144451	39.15
MAESGETF	EQ	22-Jun-2022	26.29	26.10	26.14	25.92	25.94	25.98	26.02	3486	0.91	89	3099	88.90
MAFANG	EQ	22-Jun-2022	38.73	38.50	39.89	38.20	38.33	38.29	38.38	685377	263.08	1624	595595	86.90
MAFSETF	EQ	22-Jun-2022	15.52	15.50	15.50	15.34	15.35	15.37	15.36	40046	6.15	178	29549	73.79
MAGADSUGAR	EQ	22-Jun-2022	298.60	300.00	305.15	283.65	288.90	287.50	297.12	33457	99.41	2672	6712	20.06
MAGNUM	EQ	22-Jun-2022	11.60	12.10	12.10	11.40	11.60	11.55	11.60	22388	2.60	97	17582	78.53
MAHABANK	EQ	22-Jun-2022	15.55	15.55	16.30	15.40	16.20	16.20	15.99	3072532	491.20	5223	1330894	43.32
MAHAPEXLTD	EQ	22-Jun-2022	74.25	79.00	79.00	70.25	76.90	76.45	74.87	758	0.57	60	283	37.34
MAHASTEEL	EQ	22-Jun-2022	62.20	62.20	62.90	61.00	61.70	61.50	61.86	8586	5.31	358	5229	60.90
MAHEPC	EQ	22-Jun-2022	91.30	94.90	94.90	87.30	88.00	89.10	89.86	16113	14.48	751	10502	65.18
MAHESHWARI	EQ	22-Jun-2022	69.30	69.95	70.90	68.55	70.75	70.40	69.80	10892	7.60	224	7594	69.72
MAHINDCIE	EQ	22-Jun-2022	205.20	207.00	210.00	204.55	208.00	208.75	207.75	398237	827.34	7774	165885	41.65
MAHKTECH	EQ	22-Jun-2022	15.51	15.70	15.70	15.20	15.20	15.21	15.35	34644	5.32	279	19639	56.69
MAHLIFE	EQ	22-Jun-2022	383.95	385.90	394.75	378.00	379.90	380.20	386.56	117501	454.22	6696	46171	39.29
MAHLOG	EQ	22-Jun-2022	420.80	420.80	422.20	411.65	415.00	415.00	415.88	47131	196.01	2294	37201	78.93
MAHSCOOTER	EQ	22-Jun-2022	3702.65	3721.20	3721.20	3604.95	3645.00	3639.35	3674.80	1101	40.46	316	667	60.58
MAHSEAMLES	EQ	22-Jun-2022	587.25	581.95	594.00	574.85	584.00	582.10	584.05	94242	550.42	4776	31772	33.71
MAITHANALL	EQ	22-Jun-2022	865.80	860.00	878.70	838.50	852.05	855.75	858.29	66321	569.23	9214	16554	24.96
MALLCOM	EQ	22-Jun-2022	664.80	672.05	675.00	652.95	665.50	657.20	663.70	381	2.53	83	189	49.61
MALUPAPER	EQ	22-Jun-2022	29.15	28.55	29.90	28.25	28.25	28.45	28.70	10177	2.92	118	7281	71.54
MAM150ETF	EQ	22-Jun-2022	9.87	9.85	9.85	9.73	9.73	9.73	9.78	32652	3.19	146	32091	98.28
MAMFGETF	EQ	22-Jun-2022	71.84	71.42	71.42	70.23	70.47	70.47	70.75	3760	2.66	87	3481	92.58
MAN50ETF	EQ	22-Jun-2022	162.30	161.61	161.61	159.90	160.29	160.26	160.80	4217	6.78	164	3070	72.80
MANAKALUCO	EQ	22-Jun-2022	19.00	19.90	19.90	18.55	19.00	18.85	18.77	14588	2.74	412	8151	55.87
MANAKCOAT	EQ	22-Jun-2022	19.20	19.55	19.55	18.25	18.80	18.60	18.59	16853	3.13	205	10464	62.09
MANAKSIA	EQ	22-Jun-2022	73.45	74.00	74.00	71.65	72.10	72.90	72.76	40563	29.52	1004	22542	55.57
MANAKSTEEL	EQ	22-Jun-2022	33.35	34.00	34.00	33.00	33.80	33.40	33.44	36832	12.32	394	21604	58.66
MANALIPETC	EQ	22-Jun-2022	100.45	102.00	104.70	98.65	102.90	103.10	102.14	2718686	2776.92	32339	738610	27.17
MANAPPURAM	EQ	22-Jun-2022	87.30	86.90	87.00	84.85	85.65	85.60	85.84	2238859	1921.77	11071	481678	21.51
MANGALAM	EQ	22-Jun-2022	145.10	146.00	146.00	140.70	141.00	141.60	144.18	74430	107.31	938	12966	17.42
MANGCHEFER	EQ	22-Jun-2022	104.50	104.20	105.45	101.00	101.10	101.15	102.18	493419	504.15	7768	266180	53.95
MANGLMCEM	EQ	22-Jun-2022	258.40	257.10	260.00	248.00	258.75	257.35	255.88	6540	16.73	614	3112	47.58
MANINDS	EQ	22-Jun-2022	73.55	73.20	73.20	71.35	71.50	71.70	72.06	62606	45.11	1800	34113	54.49
MANINFRA	EQ	22-Jun-2022	76.15	76.90	76.90	74.70	75.00	75.05	75.46	130551	98.51	1581	76991	58.97
MANORG	EQ	22-Jun-2022	543.95	542.05	542.05	529.85	532.10	534.95	535.05	6633	35.49	1038	3498	52.74
MANUGRAPH	EQ	22-Jun-2022	12.30	11.65	12.55	11.65	12.10	12.10	12.16	814	0.10	20	410	50.37
MANXT50	EQ	22-Jun-2022	366.08	363.97	363.97	359.20	359.20	360.12	360.97	3298	11.90	79	3273	99.24
MANYAVAR	EQ	22-Jun-2022	968.65	969.25	974.20	937.40	943.90	945.55	956.48	66808	639.00	5136	39699	59.42
MAPMYINDIA	EQ	22-Jun-2022	1268.10	1285.00	1294.00	1215.00	1223.00	1224.80	1266.74	92114	1166.84	9321	18735	20.34
MARALOVER	EQ	22-Jun-2022	63.10	62.30	62.90	58.35	62.00	60.40	60.42	19537	11.80	402	9371	47.97
MARATHON	EQ	22-Jun-2022	186.50	184.65	191.95	176.05	178.00	178.90	183.50	219930	403.57	7777	86947	39.53
MARICO	EQ	22-Jun-2022	484.90	481.70	483.65	473.15	480.55	481.15	478.88	1674643	8019.54	50373	887552	53.00
MARINE	EQ	22-Jun-2022	25.75	26.65	26.75	25.70	26.30	26.30	26.36	65621	17.30	606	45654	69.57
MARKSANS	EQ	22-Jun-2022	41.85	41.95	42.20	40.80	41.15	41.35	41.55	414117	172.07	3831	224194	54.14
MARSHALL	EQ	22-Jun-2022	26.30	26.30	27.95	25.05	25.10	25.60	26.39	14052	3.71	177	8010	57.00
MARUTI	EQ	22-Jun-2022	7780.60	7750.00	7869.00	7716.60	7780.00	7782.75	7804.31	796824	62186.60	85926	352455	44.23
MASFIN	EQ	22-Jun-2022	497.05	499.85	501.40	488.00	489.20	492.90	493.66	27681	136.65	2207	17771	64.20
MASKINVEST	BE	22-Jun-2022	37.20	35.35	35.40	35.35	35.35	35.40	35.39	30	0.01	4	-	-
MASPTOP50	EQ	22-Jun-2022	25.01	25.38	25.50	24.65	24.80	24.79	25.03	70777	17.71	637	45016	63.60
MASTEK	EQ	22-Jun-2022	1957.20	1957.20	2017.25	1918.75	1978.35	1987.65	1986.44	105829	2102.23	13023	41219	38.95
MATRIMONY	EQ	22-Jun-2022	771.45	771.45	877.95	771.45	823.00	822.90	838.35	635070	5324.13	43714	58477	9.21
MAWANASUG	EQ	22-Jun-2022	96.70	97.20	98.65	95.00	95.50	96.25	96.44	99401	95.86	1459	45403	45.68
MAXHEALTH	EQ	22-Jun-2022	361.60	361.60	368.65	358.70	362.95	364.25	364.92	2406089	8780.20	6650	2187127	90.90
MAXIND	EQ	22-Jun-2022	69.10	69.85	69.85	68.15	68.95	68.70	68.76	15819	10.88	198	11582	73.22
MAXVIL	EQ	22-Jun-2022	89.35	89.80	93.00	87.05	93.00	90.05	89.08	52767	47.01	1066	15436	29.25
MAYURUNIQ	EQ	22-Jun-2022	359.35	361.10	370.85	350.00	350.25	354.95	362.84	126841	460.23	9359	84396	66.54
MAZDA	EQ	22-Jun-2022	516.90	516.55	526.30	513.65	520.25	521.35	519.70	1743	9.06	88	1437	82.44
MAZDOCK	EQ	22-Jun-2022	241.95	242.30	243.05	236.10	236.95	237.70	239.29	121862	291.60	5840	52807	43.33
MBAPL	BE	22-Jun-2022	621.40	633.85	649.00	611.10	648.95	638.55	634.42	5547	35.19	153	-	-
MBECL	BE	22-Jun-2022	3.45	3.60	3.60	3.30	3.50	3.40	3.35	169803	5.69	206	-	-
MBLINFRA	EQ	22-Jun-2022	17.65	17.80	18.10	17.15	17.15	17.35	17.73	37124	6.58	337	28394	76.48
MCDOWELL-N	EQ	22-Jun-2022	753.75	753.00	755.00	736.10	746.55	748.55	744.30	1087362	8093.26	38466	574285	52.81
MCL	EQ	22-Jun-2022	25.00	26.25	26.25	24.20	24.70	25.00	25.15	10673	2.68	176	8487	79.52
MCLEODRUSS	EQ	22-Jun-2022	19.20	19.05	19.30	18.70	18.90	18.90	18.93	99833	18.90	395	77821	77.95
MCX	EQ	22-Jun-2022	1246.85	1246.00	1259.65	1221.10	1226.65	1226.95	1238.73	226833	2809.84	18785	24158	10.65
MEDICAMEQ	EQ	22-Jun-2022	575.25	569.05	598.00	563.05	569.95	574.10	579.97	10752	62.36	1223	4305	40.04
MEDICO	EQ	22-Jun-2022	91.55	88.55	95.50	87.00	89.00	88.65	88.81	4959	4.40	93	2093	42.21
MEDPLUS	EQ	22-Jun-2022	745.00	754.00	754.00	717.35	720.10	720.85	725.72	20375	147.86	3541	8843	43.40
MEGASOFT	EQ	22-Jun-2022	38.05	38.05	38.35	36.35	36.50	36.70	37.14	56883	21.12	549	37371	65.70
MEGASTAR	EQ	22-Jun-2022	154.45	169.00	169.85	161.25	169.85	169.85	168.33	34355	57.83	801	17778	51.75
MELSTAR	BZ	22-Jun-2022	4.00	3.95	3.95	3.95	3.95	3.95	3.95	528	0.02	3	-	-
MENONBE	EQ	22-Jun-2022	71.00	71.30	71.65	70.10	71.00	70.75	70.77	9562	6.77	189	4548	47.56
MEP	EQ	22-Jun-2022	16.95	16.80	17.00	16.15	16.25	16.20	16.35	358175	58.57	806	258255	72.10
MERCATOR	BE	22-Jun-2022	1.40	1.40	1.40	1.35	1.40	1.35	1.37	175365	2.40	225	-	-
METALFORGE	BZ	22-Jun-2022	4.40	4.30	4.50	4.25	4.50	4.50	4.32	3965	0.17	47	-	-
METROBRAND	EQ	22-Jun-2022	553.35	567.75	567.75	548.40	562.00	561.95	559.35	165020	923.04	3460	130627	79.16
METROPOLIS	EQ	22-Jun-2022	1447.70	1444.00	1444.95	1388.30	1397.00	1397.75	1406.02	289147	4065.46	17598	111356	38.51
MFL	EQ	22-Jun-2022	1226.65	1230.00	1247.00	1200.00	1215.00	1217.65	1218.04	119172	1451.56	7208	40876	34.30
MFSL	EQ	22-Jun-2022	813.65	811.00	814.45	795.00	799.00	801.10	801.99	422509	3388.48	8335	280625	66.42
MGEL	EQ	22-Jun-2022	173.50	164.85	169.00	164.85	164.85	164.85	165.02	17815	29.40	114	13561	76.12
MGL	EQ	22-Jun-2022	716.90	716.00	742.00	709.80	737.00	737.65	731.84	902930	6607.97	27668	135360	14.99
MHHL	SM	22-Jun-2022	37.85	36.15	36.15	36.15	36.15	36.15	36.15	3000	1.08	1	3000	100.00
MHLXMIRU	EQ	22-Jun-2022	112.65	112.75	123.05	108.90	123.00	121.30	119.66	6370	7.62	119	5395	84.69
MHRIL	EQ	22-Jun-2022	203.50	202.80	202.80	195.00	195.40	196.45	198.26	163626	324.41	5443	82682	50.53
MICEL	BE	22-Jun-2022	15.15	15.00	15.25	14.40	14.85	14.55	14.65	29837	4.37	325	-	-
MID150BEES	EQ	22-Jun-2022	100.43	102.00	102.00	98.81	99.09	99.11	99.42	296521	294.79	1444	249638	84.19
MIDHANI	EQ	22-Jun-2022	162.25	162.00	163.10	157.55	158.00	158.10	160.27	70913	113.65	2906	35827	50.52
MINDACORP	EQ	22-Jun-2022	171.15	172.40	172.70	166.50	166.90	167.75	169.90	973931	1654.72	12982	622640	63.93
MINDAIND	EQ	22-Jun-2022	882.45	877.00	891.00	875.00	875.00	878.20	882.34	75261	664.06	5334	23503	31.23
MINDSPACE	RR	22-Jun-2022	351.87	354.40	354.40	347.10	351.60	351.43	350.77	13620	47.77	866	10759	78.99
MINDTECK	EQ	22-Jun-2022	105.75	106.90	107.75	101.00	102.00	101.70	103.26	19978	20.63	766	9857	49.34
MINDTREE	EQ	22-Jun-2022	2882.30	2881.50	2881.50	2790.25	2798.00	2796.50	2822.08	287270	8106.99	20896	50946	17.73
MIRCELECTR	EQ	22-Jun-2022	12.35	12.60	12.60	12.10	12.50	12.45	12.42	397570	49.36	659	333971	84.00
MIRZAINT	EQ	22-Jun-2022	214.60	215.00	215.00	202.00	203.40	203.45	206.95	475059	983.15	10646	165111	34.76
MITCON	EQ	22-Jun-2022	73.60	71.55	74.35	69.10	69.10	69.70	70.80	3657	2.59	75	2017	55.15
MITTAL	EQ	22-Jun-2022	12.50	12.90	12.90	11.50	11.85	12.00	12.01	86340	10.37	335	44618	51.68
MKPL	SM	22-Jun-2022	200.00	197.00	210.00	190.00	193.00	193.00	200.95	60000	120.57	20	36000	60.00
MMFL	EQ	22-Jun-2022	817.95	803.00	816.30	798.80	803.00	806.25	806.31	7354	59.30	974	3423	46.55
MMP	EQ	22-Jun-2022	182.40	179.00	184.00	166.95	168.45	169.00	174.43	38401	66.98	1190	29531	76.90
MMTC	EQ	22-Jun-2022	34.40	34.45	34.75	33.65	33.75	33.80	34.14	614881	209.90	3321	169988	27.65
MODIRUBBER	BE	22-Jun-2022	56.00	56.95	56.95	54.75	54.75	54.80	56.31	177	0.10	10	-	-
MODISNME	EQ	22-Jun-2022	53.30	54.95	54.95	51.05	51.15	51.80	52.33	12101	6.33	340	7694	63.58
MOGSEC	EQ	22-Jun-2022	48.55	48.67	48.67	48.40	48.65	48.65	48.53	3143	1.53	35	2575	81.93
MOHITIND	EQ	22-Jun-2022	14.35	14.50	15.75	14.25	15.45	15.30	14.76	12599	1.86	203	11082	87.96
MOIL	EQ	22-Jun-2022	142.40	141.85	146.70	139.00	144.60	142.75	141.79	244931	347.28	5705	103277	42.17
MOKSH	EQ	22-Jun-2022	20.85	20.45	21.40	19.85	19.85	19.85	20.67	1132895	234.12	3511	726479	64.13
MOL	EQ	22-Jun-2022	114.30	113.80	116.85	111.00	111.50	111.55	113.93	791020	901.19	6649	310553	39.26
MOLDTECH	EQ	22-Jun-2022	89.75	90.90	93.90	88.35	90.55	90.00	90.67	61910	56.14	1553	20335	32.85
MOLDTKPAC	EQ	22-Jun-2022	732.15	725.00	734.55	686.00	689.45	696.10	707.24	51742	365.94	5780	19913	38.49
MOLOWVOL	EQ	22-Jun-2022	111.57	112.00	112.00	108.10	108.10	108.10	108.99	10	0.01	8	4	40.00
MOM100	EQ	22-Jun-2022	27.62	27.62	27.62	27.02	27.17	27.13	27.22	107766	29.34	852	81097	75.25
MOM50	EQ	22-Jun-2022	156.90	156.90	157.40	153.90	154.72	154.78	155.26	1862	2.89	64	1785	95.86
MOMOMENTUM	EQ	22-Jun-2022	167.49	167.96	167.96	162.75	163.25	164.49	164.88	767	1.26	85	490	63.89
MON100	EQ	22-Jun-2022	92.34	96.90	96.90	90.55	90.69	90.64	91.80	417537	383.31	7083	315243	75.50
MONARCH	EQ	22-Jun-2022	260.80	259.90	259.90	241.10	244.00	244.10	247.92	27626	68.49	1173	18295	66.22
MONQ50	EQ	22-Jun-2022	52.46	53.20	53.20	51.50	52.48	51.96	52.14	2501	1.30	102	1822	72.85
MONTECARLO	EQ	22-Jun-2022	563.10	560.00	561.75	546.70	547.50	548.20	554.88	22964	127.42	2028	12507	54.46
MORARJEE	EQ	22-Jun-2022	17.20	17.75	17.90	16.75	16.85	16.95	17.13	846	0.14	22	599	70.80
MOREPENLAB	EQ	22-Jun-2022	36.15	36.05	36.90	35.30	35.35	35.65	35.73	497118	177.64	3765	163822	32.95
MOTHERSON	EQ	22-Jun-2022	118.75	118.00	118.50	114.30	115.85	115.60	115.81	4529210	5245.36	26574	1695906	37.44
MOTILALOFS	EQ	22-Jun-2022	747.10	745.55	745.95	727.00	730.00	732.05	733.37	44138	323.70	6037	23643	53.57
MOTOGENFIN	EQ	22-Jun-2022	25.95	26.40	26.80	25.15	25.95	25.55	25.90	615	0.16	32	93	15.12
MPHASIS	EQ	22-Jun-2022	2285.15	2280.00	2325.05	2228.00	2291.00	2287.05	2280.74	969838	22119.48	42131	330249	34.05
MPSLTD	EQ	22-Jun-2022	694.25	680.05	695.00	675.00	684.25	684.65	684.78	4683	32.07	612	2683	57.29
MRF	EQ	22-Jun-2022	68091.55	67600.00	68230.00	67350.00	67910.05	68040.60	67813.99	4849	3288.30	3182	699	14.42
MRO-TEK	EQ	22-Jun-2022	61.55	60.50	61.40	59.55	60.10	60.30	60.14	14992	9.02	275	8566	57.14
MRPL	EQ	22-Jun-2022	84.35	86.05	90.95	85.15	87.25	88.05	88.10	25691211	22634.16	97962	3603069	14.02
MSPL	EQ	22-Jun-2022	9.70	10.00	10.00	9.45	9.50	9.60	9.61	246164	23.65	719	148248	60.22
MSTCLTD	EQ	22-Jun-2022	253.60	251.00	257.70	247.00	248.00	248.15	251.99	178472	449.73	5137	64726	36.27
MSUMI	EQ	22-Jun-2022	63.70	63.60	64.10	62.25	64.00	63.95	63.55	1888007	1199.87	11885	1137954	60.27
MTARTECH	EQ	22-Jun-2022	1309.35	1320.00	1327.00	1295.00	1300.00	1301.05	1313.36	35177	462.00	4562	10704	30.43
MTEDUCARE	EQ	22-Jun-2022	8.80	9.30	9.45	8.75	8.75	8.95	9.09	204881	18.62	659	99768	48.70
MTNL	EQ	22-Jun-2022	18.95	18.90	20.80	18.55	19.20	19.35	19.90	3542193	704.73	8972	660098	18.64
MUKANDLTD	EQ	22-Jun-2022	107.35	109.00	109.00	103.30	105.15	104.30	105.16	22522	23.68	498	14704	65.29
MUKTAARTS	EQ	22-Jun-2022	47.80	48.95	48.95	45.55	45.80	46.20	46.74	9850	4.60	106	7358	74.70
MUNJALAU	EQ	22-Jun-2022	37.65	37.70	37.70	36.80	37.50	37.30	37.25	19934	7.42	427	10289	51.62
MUNJALSHOW	EQ	22-Jun-2022	96.85	97.00	97.20	94.25	95.30	95.35	95.93	13924	13.36	554	9783	70.26
MURUDCERA	EQ	22-Jun-2022	21.85	21.40	22.20	21.30	22.20	22.10	21.92	13285	2.91	145	10317	77.66
MUTHOOTCAP	EQ	22-Jun-2022	167.95	172.95	172.95	164.85	166.00	166.00	166.13	7588	12.61	513	3787	49.91
MUTHOOTFIN	EQ	22-Jun-2022	1022.50	1022.00	1022.00	987.00	988.00	989.15	999.57	350809	3506.59	19611	106051	30.23
NABARD	N2	22-Jun-2022	1160.00	1160.00	1161.00	1157.00	1158.00	1158.00	1157.60	271	3.14	10	158	58.30
NACLIND	EQ	22-Jun-2022	74.40	75.10	75.25	73.65	74.00	74.30	74.41	13166	9.80	392	6708	50.95
NAGAFERT	BE	22-Jun-2022	9.00	9.45	9.45	8.70	8.90	8.75	9.00	128103	11.53	526	-	-
NAGREEKCAP	EQ	22-Jun-2022	11.10	11.10	11.65	10.55	11.65	11.65	11.42	14184	1.62	43	12383	87.30
NAGREEKEXP	EQ	22-Jun-2022	32.30	33.80	33.80	30.90	31.75	31.60	31.80	21601	6.87	251	12785	59.19
NAHARCAP	EQ	22-Jun-2022	332.80	339.00	345.70	330.35	334.95	334.15	338.80	13024	44.13	1175	5554	42.64
NAHARINDUS	EQ	22-Jun-2022	115.15	115.10	117.55	111.10	112.00	112.80	114.74	34539	39.63	1147	15804	45.76
NAHARPOLY	EQ	22-Jun-2022	312.45	314.90	320.00	300.00	303.00	304.00	312.22	17427	54.41	1189	9181	52.68
NAHARSPING	EQ	22-Jun-2022	297.30	298.00	298.00	282.45	282.45	282.45	286.30	31225	89.40	1037	22187	71.06
NAM-INDIA	EQ	22-Jun-2022	272.70	272.90	273.10	264.50	266.90	266.20	266.80	302384	806.77	5189	67794	22.42
NARMADA	SM	22-Jun-2022	22.50	23.00	23.00	23.00	23.00	23.00	23.00	7200	1.66	1	7200	100.00
NATCOPHARM	EQ	22-Jun-2022	649.85	648.50	657.65	610.00	636.85	638.00	641.60	159763	1025.05	8432	73079	45.74
NATHBIOGEN	EQ	22-Jun-2022	156.70	156.35	159.00	155.05	158.00	157.80	157.37	8264	13.01	511	4762	57.62
NATIONALUM	EQ	22-Jun-2022	73.40	72.50	72.50	68.50	68.90	68.85	69.29	23211784	16082.46	70537	5685004	24.49
NAUKRI	EQ	22-Jun-2022	3675.00	3641.10	3660.00	3531.60	3650.00	3646.65	3602.76	402408	14497.80	36866	145907	36.26
NAVINFLUOR	EQ	22-Jun-2022	3622.75	3581.00	3649.00	3536.40	3604.65	3562.15	3588.30	108914	3908.16	11653	30632	28.12
NAVKARCORP	EQ	22-Jun-2022	46.70	46.45	50.00	45.80	46.15	46.20	48.05	2018101	969.67	9546	480487	23.81
NAVNETEDUL	EQ	22-Jun-2022	86.60	86.40	89.80	86.40	87.95	87.75	88.12	200449	176.64	3970	154496	77.07
NAZARA	EQ	22-Jun-2022	1029.85	1045.00	1066.85	950.10	1010.05	1000.75	1026.46	214402	2200.75	19860	63988	29.84
NBCC	EQ	22-Jun-2022	28.65	28.40	28.80	27.85	28.00	28.00	28.23	3266865	922.24	7959	884556	27.08
NBIFIN	EQ	22-Jun-2022	1869.85	1915.00	1915.00	1875.00	1878.00	1880.80	1887.79	48	0.91	23	14	29.17
NBVENTURES	EQ	22-Jun-2022	176.95	176.00	181.70	170.30	171.10	171.75	174.74	1370812	2395.36	20439	331031	24.15
NCC	EQ	22-Jun-2022	54.10	54.35	55.80	53.05	54.80	55.00	55.00	2539102	1396.58	9995	999148	39.35
NCLIND	EQ	22-Jun-2022	163.55	163.50	164.70	162.00	162.90	162.25	162.96	47278	77.05	1289	27865	58.94
NDGL	EQ	22-Jun-2022	1239.95	1273.00	1273.00	1200.00	1200.00	1210.25	1213.29	72	0.87	16	58	80.56
NDL	EQ	22-Jun-2022	31.75	32.00	32.10	29.25	30.00	30.10	29.97	202858	60.79	1196	95618	47.14
NDRAUTO	EQ	22-Jun-2022	349.25	338.10	349.00	338.00	342.75	339.90	341.35	2006	6.85	254	724	36.09
NDTV	EQ	22-Jun-2022	170.75	173.50	175.00	167.05	174.55	172.35	171.05	341442	584.04	7955	33932	9.94
NECCLTD	EQ	22-Jun-2022	23.75	23.80	24.30	23.10	23.25	23.35	23.61	24749	5.84	267	12990	52.49
NECLIFE	EQ	22-Jun-2022	22.25	22.30	22.55	21.80	21.80	21.90	22.16	89249	19.78	739	47019	52.68
NELCAST	EQ	22-Jun-2022	54.70	54.70	56.00	53.60	55.80	55.65	54.92	30875	16.96	558	14564	47.17
NELCO	EQ	22-Jun-2022	578.50	584.75	592.70	571.10	575.50	581.10	582.25	28456	165.68	3376	11291	39.68
NEOGEN	EQ	22-Jun-2022	1284.15	1295.00	1319.00	1274.15	1302.70	1305.35	1307.05	13013	170.09	2478	3450	26.51
NESCO	EQ	22-Jun-2022	514.00	507.50	528.75	507.50	525.00	525.05	522.68	20757	108.49	2731	11982	57.73
NESTLEIND	EQ	22-Jun-2022	16971.80	16950.00	16950.00	16585.55	16740.00	16775.15	16742.27	52364	8766.92	16143	29486	56.31
NETF	EQ	22-Jun-2022	163.93	167.25	167.25	160.40	161.01	162.11	162.47	767	1.25	66	297	38.72
NETWORK18	EQ	22-Jun-2022	62.30	61.90	62.40	58.55	59.30	59.15	60.46	1672612	1011.22	8862	499781	29.88
NEULANDLAB	EQ	22-Jun-2022	1053.30	1065.00	1065.00	1045.00	1047.00	1049.35	1053.84	5211	54.92	1017	2703	51.87
NEWGEN	EQ	22-Jun-2022	343.50	343.00	360.90	337.55	360.80	358.45	348.04	87372	304.09	8091	47725	54.62
NEXTMEDIA	EQ	22-Jun-2022	5.40	5.60	5.65	5.15	5.30	5.30	5.23	10110	0.53	37	6569	64.98
NFL	EQ	22-Jun-2022	42.20	41.00	41.60	40.60	40.70	40.75	41.04	544672	223.56	3461	255926	46.99
NGIL	EQ	22-Jun-2022	108.60	107.00	118.90	98.00	115.00	113.45	108.83	15145	16.48	253	7048	46.54
NH	EQ	22-Jun-2022	635.80	638.80	641.60	630.45	632.90	634.45	636.53	92810	590.76	9115	63608	68.54
NHAI	N2	22-Jun-2022	1190.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	201	2.41	2	201	100.00
NHAI	N4	22-Jun-2022	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	94	1.03	3	94	100.00
NHAI	N5	22-Jun-2022	1160.15	1161.20	1161.20	1161.20	1161.20	1161.20	1161.20	111	1.29	1	111	100.00
NHAI	N6	22-Jun-2022	1226.00	1228.00	1228.00	1223.00	1225.00	1225.00	1224.90	688	8.43	14	688	100.00
NHAI	N8	22-Jun-2022	1072.00	1072.81	1077.00	1072.81	1075.00	1075.00	1075.38	470	5.05	7	470	100.00
NHAI	N9	22-Jun-2022	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1	0.01	1	1	100.00
NHAI	NA	22-Jun-2022	1145.00	1147.00	1150.00	1146.10	1148.39	1148.50	1148.53	1287	14.78	38	963	74.83
NHAI	NC	22-Jun-2022	1108.00	1106.00	1106.00	1100.01	1100.01	1100.01	1101.56	399	4.40	3	399	100.00
NHAI	NE	22-Jun-2022	1200.00	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	1	0.01	1	1	100.00
NHBTF2014	N6	22-Jun-2022	6597.19	6600.00	6600.00	6553.10	6600.00	6600.00	6587.64	61	4.02	7	52	85.25
NHBTF2023	N5	22-Jun-2022	5298.00	5282.00	5299.00	5282.00	5299.00	5299.00	5290.50	4	0.21	3	2	50.00
NHBTF2023	N6	22-Jun-2022	6210.00	6210.00	6230.00	6210.00	6225.00	6225.00	6228.55	423	26.35	6	423	100.00
NHPC	EQ	22-Jun-2022	30.20	29.90	31.00	29.60	30.90	30.90	30.45	5707079	1737.72	10665	2351409	41.20
NHPC	N5	22-Jun-2022	1219.00	1210.00	1210.00	1207.00	1207.00	1207.00	1209.98	903	10.93	2	903	100.00
NIACL	EQ	22-Jun-2022	82.50	81.40	82.95	80.05	80.40	80.25	80.92	298071	241.20	6046	159824	53.62
NIBL	EQ	22-Jun-2022	19.65	19.65	20.15	18.85	19.00	19.00	19.47	13462	2.62	79	10316	76.63
NIDAN	SM	22-Jun-2022	35.00	34.00	34.00	33.50	34.00	34.00	33.78	8000	2.70	7	6000	75.00
NIF100BEES	EQ	22-Jun-2022	164.12	165.50	165.98	161.00	161.71	161.77	162.16	4570	7.41	257	4314	94.40
NIFTYBEES	EQ	22-Jun-2022	170.26	171.99	171.99	167.80	168.09	168.08	168.47	3538333	5961.05	28948	2108504	59.59
NIITLTD	EQ	22-Jun-2022	400.10	401.80	403.00	384.05	385.00	386.90	393.02	157709	619.83	7157	68746	43.59
NILAINFRA	EQ	22-Jun-2022	4.85	4.95	5.20	4.75	4.95	4.90	5.01	93024	4.66	260	37390	40.19
NILASPACES	EQ	22-Jun-2022	2.90	2.95	2.95	2.80	2.80	2.80	2.82	222770	6.28	240	136043	61.07
NILKAMAL	EQ	22-Jun-2022	1744.90	1753.65	1753.65	1699.00	1699.00	1706.65	1712.86	4249	72.78	962	2176	51.21
NIPPOBATRY	EQ	22-Jun-2022	303.15	303.15	312.00	299.15	303.20	303.95	306.76	1161	3.56	228	537	46.25
NIRAJ	EQ	22-Jun-2022	29.60	29.25	29.95	28.75	29.50	29.30	29.42	1520	0.45	43	1286	84.61
NITCO	EQ	22-Jun-2022	24.05	24.65	24.65	22.90	23.10	23.25	23.38	23645	5.53	320	17096	72.30
NITINSPIN	EQ	22-Jun-2022	197.00	198.00	199.05	186.90	190.00	190.60	190.90	73640	140.58	3657	42661	57.93
NITIRAJ	EQ	22-Jun-2022	64.80	63.50	68.70	63.50	68.00	65.60	66.70	6809	4.54	258	4286	62.95
NLCINDIA	EQ	22-Jun-2022	64.20	63.65	63.70	61.60	61.95	61.90	62.68	1931411	1210.56	19757	643527	33.32
NMDC	EQ	22-Jun-2022	108.55	107.75	107.85	102.30	103.20	102.85	103.68	9970496	10337.35	54358	4216869	42.29
NOCIL	EQ	22-Jun-2022	243.55	242.00	242.00	236.00	236.15	238.10	239.21	305055	729.71	9455	78839	25.84
NOIDATOLL	EQ	22-Jun-2022	7.50	7.60	7.75	7.20	7.50	7.35	7.43	187809	13.96	447	109352	58.23
NOVARTIND	EQ	22-Jun-2022	602.05	602.40	606.10	594.60	604.70	601.70	601.06	2775	16.68	365	2145	77.30
NPBET	EQ	22-Jun-2022	170.98	165.63	170.30	165.63	166.20	166.20	166.43	360	0.60	34	310	86.11
NPST	SM	22-Jun-2022	84.00	84.05	84.05	84.05	84.05	84.05	84.05	1600	1.34	1	1600	100.00
NRAIL	EQ	22-Jun-2022	212.65	216.90	219.95	204.00	211.00	211.00	208.82	8569	17.89	431	4656	54.34
NRBBEARING	EQ	22-Jun-2022	125.90	124.10	127.00	121.90	123.45	122.50	124.24	140248	174.25	4599	63262	45.11
NRL	SM	22-Jun-2022	191.50	197.95	199.90	186.00	186.50	186.50	192.15	36300	69.75	28	25300	69.70
NSIL	EQ	22-Jun-2022	1326.85	1355.00	1355.00	1245.00	1245.00	1252.50	1272.06	1406	17.89	342	984	69.99
NTPC	EQ	22-Jun-2022	139.95	139.95	139.95	136.55	137.70	137.65	138.00	8317317	11478.10	64762	2947205	35.43
NTPC	N4	22-Jun-2022	1094.74	1088.52	1090.00	1088.52	1090.00	1090.00	1089.13	95	1.03	5	95	100.00
NTPC	N5	22-Jun-2022	1197.54	1196.61	1196.61	1196.61	1196.61	1196.61	1196.61	116	1.39	6	116	100.00
NTPC	N6	22-Jun-2022	1325.00	1325.00	1326.00	1311.50	1311.50	1311.64	1317.46	775	10.21	12	725	93.55
NTPC	N7	22-Jun-2022	13.15	13.09	13.19	13.09	13.16	13.16	13.17	12299	1.62	42	10529	85.61
NTPC	ND	22-Jun-2022	1269.99	1244.00	1265.90	1244.00	1265.90	1265.90	1263.91	110	1.39	4	110	100.00
NUCLEUS	EQ	22-Jun-2022	372.05	366.45	372.00	365.05	366.05	367.55	368.43	6054	22.30	470	3369	55.65
NURECA	EQ	22-Jun-2022	1017.45	1015.00	1028.95	973.00	990.00	990.25	1002.88	4522	45.35	1463	1427	31.56
NUVOCO	EQ	22-Jun-2022	271.35	275.00	300.10	267.90	277.15	277.75	275.45	535142	1474.04	18156	336045	62.80
NV20BEES	EQ	22-Jun-2022	88.79	89.50	89.96	86.85	87.64	87.63	87.86	6294	5.53	126	5227	83.05
NXTDIGITAL	EQ	22-Jun-2022	345.70	340.50	382.00	340.50	355.45	360.65	367.69	32183	118.33	1463	8975	27.89
NYKAA	EQ	22-Jun-2022	1392.15	1389.65	1425.00	1345.30	1350.00	1355.95	1387.70	326906	4536.46	21551	63942	19.56
OAL	EQ	22-Jun-2022	521.90	529.75	563.80	522.55	558.00	551.00	548.05	29850	163.59	2286	9822	32.90
OBCL	EQ	22-Jun-2022	115.00	117.90	118.80	113.00	118.60	117.00	115.97	10511	12.19	203	7115	67.69
OBEROIRLTY	EQ	22-Jun-2022	767.75	759.20	763.30	746.00	753.85	757.10	755.48	408788	3088.33	23152	141505	34.62
OCCL	EQ	22-Jun-2022	745.70	759.00	759.00	731.25	737.60	737.50	741.08	1836	13.61	300	1270	69.17
OFSS	EQ	22-Jun-2022	3102.10	3075.00	3106.30	3028.35	3037.15	3035.60	3062.28	62663	1918.92	6930	37387	59.66
OIL	EQ	22-Jun-2022	230.30	224.70	238.90	220.25	224.00	224.95	229.83	8276441	19021.82	77640	1306960	15.79
OILCOUNTUB	BE	22-Jun-2022	8.05	7.90	8.00	7.65	8.00	7.70	7.78	4336	0.34	52	-	-
OLECTRA	EQ	22-Jun-2022	581.00	589.00	606.50	562.00	582.35	587.50	582.96	410649	2393.94	11976	181486	44.19
OMAXAUTO	EQ	22-Jun-2022	50.00	50.50	50.50	49.05	49.55	49.70	49.95	4732	2.36	127	3005	63.50
OMAXE	EQ	22-Jun-2022	87.85	88.85	88.85	84.60	85.05	85.20	86.32	169507	146.32	2390	109104	64.37
OMINFRAL	EQ	22-Jun-2022	30.00	30.00	30.70	29.35	29.65	29.85	30.00	25340	7.60	366	16997	67.08
OMKARCHEM	EQ	22-Jun-2022	20.20	20.85	21.20	20.00	21.20	21.20	20.87	13783	2.88	116	12329	89.45
ONELIFECAP	EQ	22-Jun-2022	9.90	10.30	10.30	9.15	9.50	9.50	9.82	17842	1.75	87	12768	71.56
ONEPOINT	EQ	22-Jun-2022	10.10	10.10	10.20	9.70	10.00	10.15	9.94	64269	6.39	167	40902	63.64
ONGC	EQ	22-Jun-2022	139.10	136.95	136.95	131.00	134.60	134.85	134.12	31824106	42681.70	128622	9275095	29.14
ONMOBILE	EQ	22-Jun-2022	117.50	118.00	120.70	114.70	115.20	115.55	117.45	964263	1132.55	11977	167210	17.34
ONWARDTEC	EQ	22-Jun-2022	276.75	278.50	278.50	265.05	270.00	271.95	271.14	13726	37.22	669	10476	76.32
OPTIEMUS	EQ	22-Jun-2022	255.60	255.00	257.55	246.30	254.50	255.25	251.41	104077	261.66	5691	31295	30.07
ORBTEXP	EQ	22-Jun-2022	102.95	105.00	105.00	100.50	100.75	100.65	102.60	7303	7.49	161	5337	73.08
ORCHPHARMA	BE	22-Jun-2022	286.35	295.00	295.00	275.00	277.00	278.20	283.64	2925	8.30	148	-	-
ORICONENT	EQ	22-Jun-2022	24.60	25.40	25.40	24.00	25.15	24.85	24.87	49845	12.40	390	27133	54.43
ORIENTABRA	EQ	22-Jun-2022	26.75	26.75	27.50	26.20	27.25	27.15	27.08	60458	16.37	384	35485	58.69
ORIENTALTL	EQ	22-Jun-2022	12.20	12.20	12.45	11.90	11.90	12.15	12.16	25664	3.12	98	22599	88.06
ORIENTBELL	EQ	22-Jun-2022	573.25	578.25	578.25	544.00	547.95	547.45	554.87	19642	108.99	1527	8782	44.71
ORIENTCEM	EQ	22-Jun-2022	102.05	101.20	104.30	100.20	102.00	102.35	103.06	416832	429.59	7101	152251	36.53
ORIENTELEC	EQ	22-Jun-2022	253.25	251.00	278.10	248.05	263.20	270.90	267.90	193399	518.11	6837	43848	22.67
ORIENTHOT	EQ	22-Jun-2022	54.05	54.95	54.95	53.50	54.00	54.05	53.79	48091	25.87	523	33860	70.41
ORIENTLTD	EQ	22-Jun-2022	62.50	62.00	63.50	60.60	60.65	61.00	61.87	1115	0.69	77	627	56.23
ORIENTPPR	EQ	22-Jun-2022	22.05	21.65	22.50	21.50	22.15	22.15	22.12	496823	109.90	1667	175984	35.42
ORISSAMINE	BE	22-Jun-2022	2302.85	2382.90	2390.00	2301.00	2355.00	2358.15	2362.14	1798	42.47	197	-	-
ORTEL	BZ	22-Jun-2022	0.95	1.00	1.00	0.90	1.00	1.00	0.96	12164	0.12	11	-	-
ORTINLAB	EQ	22-Jun-2022	21.35	21.95	21.95	19.35	20.20	20.25	20.24	56867	11.51	487	36217	63.69
OSWALAGRO	EQ	22-Jun-2022	31.30	31.60	33.25	30.25	31.50	31.95	32.00	110046	35.21	1404	46257	42.03
OSWALSEEDS	SM	22-Jun-2022	79.65	82.00	83.50	75.70	76.00	75.90	78.64	20000	15.73	5	12000	60.00
PAGEIND	EQ	22-Jun-2022	39232.40	39200.00	39227.95	37825.00	39005.35	38968.70	38613.87	24263	9368.88	10367	10407	42.89
PAISALO	EQ	22-Jun-2022	762.90	762.90	764.35	752.00	755.05	755.70	757.13	48135	364.45	1024	22896	47.57
PALASHSECU	EQ	22-Jun-2022	103.80	99.05	105.75	99.00	99.45	99.85	100.70	504	0.51	8	204	40.48
PALREDTEC	EQ	22-Jun-2022	121.45	121.00	122.80	116.50	118.60	117.00	118.74	3334	3.96	96	2725	81.73
PANACEABIO	EQ	22-Jun-2022	129.85	130.90	130.90	127.05	128.90	128.95	129.15	14837	19.16	572	9509	64.09
PANACHE	EQ	22-Jun-2022	63.65	60.80	65.65	60.60	61.00	61.05	61.42	1371	0.84	29	936	68.27
PANAMAPET	EQ	22-Jun-2022	275.30	276.70	278.85	269.05	269.65	269.90	272.84	46792	127.67	2330	21617	46.20
PANSARI	EQ	22-Jun-2022	97.40	97.40	97.40	92.55	92.55	92.55	94.84	238	0.23	7	221	92.86
PAR	EQ	22-Jun-2022	140.95	142.30	142.30	138.00	138.05	138.90	140.13	3840	5.38	133	2513	65.44
PARACABLES	EQ	22-Jun-2022	11.20	11.20	11.50	10.30	10.95	10.90	10.85	154319	16.74	541	86441	56.01
PARADEEP	EQ	22-Jun-2022	39.20	39.05	39.35	37.90	38.10	38.15	38.49	1331943	512.65	5941	777738	58.39
PARAGMILK	EQ	22-Jun-2022	73.15	73.80	73.80	70.45	70.90	70.90	71.57	223823	160.20	3858	148156	66.19
PARAS	EQ	22-Jun-2022	551.35	553.00	557.70	548.00	550.00	550.90	552.57	33216	183.54	2826	7619	22.94
PARSVNATH	EQ	22-Jun-2022	9.80	10.00	10.00	9.60	9.90	9.75	9.78	93924	9.19	379	62103	66.12
PASUPTAC	EQ	22-Jun-2022	32.40	33.55	33.55	31.50	32.25	31.75	31.92	27852	8.89	303	16998	61.03
PATELENG	EQ	22-Jun-2022	20.75	20.85	21.75	19.85	21.75	21.75	21.29	539705	114.92	1084	322275	59.71
PATINTLOG	EQ	22-Jun-2022	12.10	12.35	12.35	11.60	11.80	11.90	11.99	35544	4.26	195	27206	76.54
PATINTPP	E1	22-Jun-2022	4.15	4.30	4.30	3.85	3.85	3.90	3.97	76462	3.04	281	68723	89.88
PAYTM	EQ	22-Jun-2022	638.50	639.00	639.00	618.20	620.25	621.70	627.56	1386867	8703.38	33155	263122	18.97
PBAINFRA	EQ	22-Jun-2022	12.85	13.95	13.95	12.80	12.80	12.85	13.10	14792	1.94	96	11579	78.28
PCBL	EQ	22-Jun-2022	101.20	100.75	104.60	100.20	104.00	103.65	103.51	782463	809.93	14843	442478	56.55
PCJEWELLER	EQ	22-Jun-2022	24.55	24.10	25.50	24.10	25.00	24.90	25.00	2030093	507.51	7140	1186960	58.47
PDMJEPAPER	EQ	22-Jun-2022	32.55	32.55	33.20	31.80	31.90	31.95	32.26	86368	27.86	703	30608	35.44
PDPL	BE	22-Jun-2022	3.45	3.60	3.60	3.60	3.60	3.60	3.60	749	0.03	4	-	-
PDSL	EQ	22-Jun-2022	1574.55	1605.00	1605.00	1549.95	1570.05	1579.50	1573.56	2112	33.23	310	1506	71.31
PEARLPOLY	EQ	22-Jun-2022	22.90	23.00	25.15	22.15	22.90	22.65	23.25	84807	19.72	696	45347	53.47
PEL	EQ	22-Jun-2022	1645.30	1639.95	1649.00	1601.05	1614.00	1615.55	1621.86	444444	7208.25	23089	71640	16.12
PENIND	EQ	22-Jun-2022	32.95	33.40	33.40	32.20	32.40	32.60	32.51	142284	46.25	912	79364	55.78
PENINLAND	EQ	22-Jun-2022	9.45	9.55	9.90	9.50	9.90	9.85	9.72	76372	7.42	179	53387	69.90
PERSISTENT	EQ	22-Jun-2022	3312.10	3270.05	3274.00	3160.50	3232.15	3217.55	3215.69	159685	5134.97	20383	46642	29.21
PETRONET	EQ	22-Jun-2022	206.20	206.00	210.60	204.80	207.25	207.00	207.94	1816693	3777.72	15916	580930	31.98
PFC	EQ	22-Jun-2022	102.55	102.70	103.00	100.55	101.10	100.85	101.55	2804614	2848.22	12799	1101711	39.28
PFC	N1	22-Jun-2022	1167.20	1173.50	1178.00	1173.50	1178.00	1178.00	1175.75	50	0.59	3	25	50.00
PFC	N2	22-Jun-2022	1100.00	1100.10	1100.10	1100.10	1100.10	1100.10	1100.10	6	0.07	1	6	100.00
PFC	N5	22-Jun-2022	1170.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	1	0.01	1	1	100.00
PFC	N6	22-Jun-2022	1092.99	1092.99	1092.99	1090.00	1090.00	1090.00	1091.71	524	5.72	19	375	71.56
PFC	N8	22-Jun-2022	1336.00	1340.00	1340.00	1337.00	1337.00	1337.08	1338.35	742	9.93	14	642	86.52
PFIZER	EQ	22-Jun-2022	4106.10	4123.95	4123.95	4070.00	4109.00	4115.75	4102.80	9491	389.40	2073	2808	29.59
PFOCUS	EQ	22-Jun-2022	62.85	64.75	64.75	61.05	61.50	61.50	61.94	15975	9.89	233	10175	63.69
PFS	EQ	22-Jun-2022	13.00	13.25	13.30	12.80	12.95	12.90	12.96	197082	25.54	860	109511	55.57
PGEL	BE	22-Jun-2022	838.60	837.60	838.00	820.00	832.00	834.80	833.09	6372	53.08	216	-	-
PGHH	EQ	22-Jun-2022	13337.70	13225.00	13379.90	13154.70	13250.00	13288.30	13255.92	1462	193.80	867	626	42.82
PGHL	EQ	22-Jun-2022	3985.75	4000.00	4010.90	3967.45	3979.80	3988.80	3991.32	2741	109.40	928	1760	64.21
PGIL	EQ	22-Jun-2022	340.75	340.00	344.20	335.00	344.15	342.15	339.57	1593	5.41	158	787	49.40
PGINVIT	IV	22-Jun-2022	132.01	132.01	132.50	131.90	132.45	132.45	132.24	221466	292.87	1613	189735	85.67
PHARMABEES	EQ	22-Jun-2022	12.14	12.24	12.24	11.96	12.00	12.00	12.04	56170	6.76	682	46989	83.65
PHOENIXLTD	EQ	22-Jun-2022	1104.55	1107.60	1129.05	1091.35	1094.25	1114.85	1118.81	297867	3332.56	16973	218990	73.52
PIDILITIND	EQ	22-Jun-2022	2100.60	2101.00	2134.80	2075.00	2075.10	2082.10	2099.45	496514	10424.05	41376	103624	20.87
PIGL	SM	22-Jun-2022	44.65	42.45	42.45	42.45	42.45	42.45	42.45	6000	2.55	3	6000	100.00
PIIND	EQ	22-Jun-2022	2548.00	2548.00	2548.00	2459.35	2484.00	2484.95	2499.18	159966	3997.84	25261	74322	46.46
PILANIINVS	EQ	22-Jun-2022	1527.35	1561.95	1587.95	1535.00	1535.00	1538.25	1552.45	1070	16.61	379	397	37.10
PILITA	EQ	22-Jun-2022	7.70	7.90	7.95	7.50	7.70	7.70	7.75	435657	33.75	720	172003	39.48
PIONDIST	EQ	22-Jun-2022	148.85	151.95	151.95	147.40	149.90	149.90	149.18	139	0.21	13	109	78.42
PIONEEREMB	EQ	22-Jun-2022	35.60	36.35	36.35	34.60	35.95	35.60	35.49	10131	3.60	235	6491	64.07
PITTIENG	EQ	22-Jun-2022	289.65	285.00	288.75	277.00	277.20	278.75	281.04	121373	341.10	10184	48279	39.78
PIXTRANS	EQ	22-Jun-2022	784.65	796.40	804.10	765.75	789.95	782.45	787.09	8988	70.74	1201	6088	67.73
PKTEA	BE	22-Jun-2022	316.05	311.00	315.65	305.00	315.65	315.65	305.01	7076	21.58	14	-	-
PLASTIBLEN	EQ	22-Jun-2022	184.95	187.95	189.45	178.00	183.00	184.20	183.46	6085	11.16	179	4364	71.72
PNB	EQ	22-Jun-2022	29.75	29.35	29.55	29.05	29.25	29.30	29.30	24515377	7182.56	25760	6914669	28.21
PNBGILTS	EQ	22-Jun-2022	60.90	60.10	60.75	59.00	59.45	59.30	59.62	181862	108.42	3143	117483	64.60
PNBHOUSING	EQ	22-Jun-2022	324.65	324.45	332.45	322.45	325.65	324.60	327.60	121149	396.88	4855	29693	24.51
PNC	EQ	22-Jun-2022	39.70	40.90	41.65	40.25	41.65	41.65	41.56	5438	2.26	53	4183	76.92
PNCINFRA	EQ	22-Jun-2022	225.90	225.90	229.35	224.60	226.50	227.25	227.96	662389	1510.01	3579	621234	93.79
PODDARHOUS	EQ	22-Jun-2022	159.25	162.45	163.80	147.05	155.00	154.65	153.71	4067	6.25	166	3021	74.28
PODDARMENT	EQ	22-Jun-2022	243.10	249.50	250.05	237.00	243.90	240.50	243.24	4336	10.55	206	2502	57.70
POKARNA	EQ	22-Jun-2022	446.80	440.10	455.20	436.00	437.00	440.85	445.61	20484	91.28	1354	13055	63.73
POLICYBZR	EQ	22-Jun-2022	592.40	588.00	597.90	578.35	585.00	592.60	581.74	1001143	5824.06	11028	796115	79.52
POLYCAB	EQ	22-Jun-2022	2116.25	2116.00	2176.95	2081.00	2126.70	2125.45	2142.92	459617	9849.20	42476	139353	30.32
POLYMED	EQ	22-Jun-2022	689.85	692.80	712.50	673.90	705.00	706.60	694.96	16803	116.77	3508	5656	33.66
POLYPLEX	EQ	22-Jun-2022	1983.55	1989.00	2072.80	1955.70	2046.00	2053.05	2036.23	369171	7517.16	28631	85746	23.23
PONNIERODE	EQ	22-Jun-2022	240.70	242.40	242.50	228.15	230.20	230.45	235.39	13025	30.66	811	5349	41.07
POONAWALLA	EQ	22-Jun-2022	225.20	222.90	229.60	218.75	225.00	226.35	223.97	3301369	7394.18	27768	720785	21.83
POONAWALLA	N7	22-Jun-2022	1011.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
POWERGRID	EQ	22-Jun-2022	210.35	210.80	211.25	208.20	210.60	210.65	209.91	7693228	16148.56	70359	5073947	65.95
POWERINDIA	EQ	22-Jun-2022	3114.85	3115.30	3210.00	3071.10	3177.00	3191.50	3157.93	35482	1120.50	7080	8799	24.80
POWERMECH	EQ	22-Jun-2022	852.65	856.95	856.95	830.05	839.00	835.35	845.32	38071	321.82	2944	30310	79.61
PPAP	EQ	22-Jun-2022	181.20	177.05	183.65	177.05	180.00	181.00	180.03	1011	1.82	71	660	65.28
PPL	EQ	22-Jun-2022	159.45	158.80	158.80	155.00	156.00	156.35	156.81	46711	73.25	3429	14252	30.51
PRAENG	EQ	22-Jun-2022	13.40	13.05	13.45	13.00	13.15	13.15	13.22	31877	4.21	105	23644	74.17
PRAJIND	EQ	22-Jun-2022	346.50	342.55	364.00	339.80	358.00	358.80	355.69	1693444	6023.42	72680	560715	33.11
PRAKASH	EQ	22-Jun-2022	49.40	48.50	49.20	46.80	47.90	47.35	47.81	661997	316.53	3806	324158	48.97
PRAKASHSTL	EQ	22-Jun-2022	5.05	5.10	5.10	4.85	4.95	4.95	4.94	464451	22.97	950	204965	44.13
PRAXIS	EQ	22-Jun-2022	35.80	36.00	37.55	36.00	37.55	37.55	37.35	7101	2.65	83	6518	91.79
PRECAM	EQ	22-Jun-2022	88.75	89.30	91.20	86.85	89.60	90.05	89.57	37173	33.30	1082	14546	39.13
PRECOT	EQ	22-Jun-2022	218.00	224.00	224.00	215.00	223.75	221.45	219.31	1570	3.44	169	643	40.96
PRECWIRE	EQ	22-Jun-2022	62.50	63.90	63.90	59.65	60.00	60.20	60.55	59686	36.14	1188	46556	78.00
PREMEXPLN	EQ	22-Jun-2022	300.50	299.95	306.90	291.50	298.45	298.80	300.26	2354	7.07	107	1836	77.99
PREMIER	BE	22-Jun-2022	4.50	4.60	4.60	4.30	4.30	4.30	4.30	14853	0.64	30	-	-
PREMIERPOL	EQ	22-Jun-2022	82.85	82.85	82.90	77.35	79.30	79.35	79.98	9789	7.83	328	5121	52.31
PRESSMN	EQ	22-Jun-2022	31.20	32.45	34.70	32.00	33.50	33.60	33.56	48980	16.44	649	32625	66.61
PRESTIGE	EQ	22-Jun-2022	403.65	404.10	404.10	386.00	391.40	394.10	395.42	596986	2360.59	16589	299012	50.09
PRICOLLTD	EQ	22-Jun-2022	117.25	116.80	117.20	110.60	112.00	112.85	114.67	267636	306.91	3943	99027	37.00
PRIMESECU	EQ	22-Jun-2022	97.00	98.00	98.00	83.05	95.50	94.10	91.19	119749	109.20	1452	53750	44.89
PRINCEPIPE	EQ	22-Jun-2022	563.45	565.00	573.00	558.25	573.00	567.70	564.82	73846	417.09	6139	34788	47.11
PRITI	EQ	22-Jun-2022	113.50	115.80	115.80	109.05	109.10	109.95	112.36	48475	54.47	730	25831	53.29
PRITIKAUTO	EQ	22-Jun-2022	14.00	14.35	14.35	13.90	14.10	14.10	14.10	38128	5.37	162	30904	81.05
PRIVISCL	EQ	22-Jun-2022	1079.55	1076.00	1076.00	1040.00	1054.00	1045.15	1055.24	8252	87.08	2020	5736	69.51
PROPEQUITY	SM	22-Jun-2022	142.00	145.00	145.00	140.00	140.00	140.00	142.50	2400	3.42	2	2400	100.00
PROZONINTU	EQ	22-Jun-2022	20.80	20.95	21.50	20.30	20.50	20.50	20.75	62919	13.05	716	39897	63.41
PRSMJOHNSN	EQ	22-Jun-2022	104.50	104.50	104.50	102.70	104.40	104.00	103.54	26158	27.08	868	14139	54.05
PRUDENT	EQ	22-Jun-2022	496.90	492.50	500.10	481.60	485.20	485.10	491.02	57252	281.12	3755	22313	38.97
PSB	EQ	22-Jun-2022	13.55	13.60	14.25	13.35	14.15	14.15	13.92	581243	80.92	2076	320177	55.08
PSPPROJECT	EQ	22-Jun-2022	507.15	501.15	507.15	490.00	504.00	503.80	500.38	40357	201.94	4866	18590	46.06
PSUBNKBEES	EQ	22-Jun-2022	26.64	26.50	26.89	26.20	26.70	26.64	26.57	733003	194.73	1309	508513	69.37
PTC	EQ	22-Jun-2022	72.55	72.90	72.95	71.25	71.50	71.45	71.86	322076	231.44	5429	196381	60.97
PTL	EQ	22-Jun-2022	31.40	31.60	32.60	30.90	31.85	31.70	31.85	102594	32.67	1504	60720	59.18
PUNJABCHEM	EQ	22-Jun-2022	1178.00	1178.00	1190.00	1159.05	1167.10	1169.20	1171.39	2696	31.58	457	1704	63.20
PUNJLLOYD	BZ	22-Jun-2022	1.65	1.70	1.70	1.60	1.70	1.70	1.67	137874	2.30	130	-	-
PURVA	EQ	22-Jun-2022	82.20	81.90	82.45	80.10	80.10	80.80	81.35	24786	20.16	451	13682	55.20
PVP	EQ	22-Jun-2022	4.90	5.10	5.10	4.75	4.95	4.85	4.87	20379	0.99	63	14893	73.08
PVR	EQ	22-Jun-2022	1782.35	1787.25	1819.00	1776.70	1794.00	1794.30	1796.55	1166121	20949.98	42866	429223	36.81
QGOLDHALF	EQ	22-Jun-2022	43.55	43.58	43.58	43.20	43.46	43.45	43.41	44210	19.19	318	29278	66.22
QNIFTY	EQ	22-Jun-2022	1646.10	1638.30	1638.30	1622.00	1624.00	1625.00	1626.33	51	0.83	16	44	86.27
QUESS	EQ	22-Jun-2022	637.00	635.00	635.00	611.10	630.95	618.85	619.93	75997	471.13	3854	43916	57.79
QUICKHEAL	EQ	22-Jun-2022	154.20	155.00	155.00	148.10	149.90	149.20	150.84	32994	49.77	1727	13767	41.73
RADAAN	BE	22-Jun-2022	1.05	1.05	1.10	1.00	1.05	1.05	1.03	2641	0.03	6	-	-
RADICO	EQ	22-Jun-2022	806.85	809.10	809.10	786.00	793.00	792.35	793.74	131006	1039.85	5797	80210	61.23
RADIOCITY	EQ	22-Jun-2022	21.60	21.40	21.80	21.30	21.35	21.35	21.42	62902	13.47	149	52152	82.91
RAILTEL	EQ	22-Jun-2022	91.00	90.95	92.65	89.00	89.75	90.15	91.33	377844	345.08	7332	135979	35.99
RAIN	EQ	22-Jun-2022	140.35	139.75	141.50	136.45	136.95	137.40	138.69	1501841	2082.86	10591	374590	24.94
RAINBOW	EQ	22-Jun-2022	430.20	430.00	439.70	420.00	439.00	435.85	430.23	53177	228.78	6888	21154	39.78
RAJESHEXPO	EQ	22-Jun-2022	577.45	580.00	604.50	551.20	553.70	562.80	582.19	416472	2424.66	21558	99915	23.99
RAJMET	EQ	22-Jun-2022	410.05	410.50	414.90	410.40	413.70	413.95	413.34	66958	276.76	979	33650	50.26
RAJRATAN	EQ	22-Jun-2022	579.50	598.80	599.00	570.00	589.00	581.30	581.70	31088	180.84	3530	15165	48.78
RAJSREESUG	EQ	22-Jun-2022	31.35	31.00	31.60	29.80	30.00	30.15	30.42	33909	10.31	337	18891	55.71
RAJTV	EQ	22-Jun-2022	35.90	36.30	36.35	35.30	35.50	35.50	35.78	3536	1.27	51	1260	35.63
RALLIS	EQ	22-Jun-2022	186.90	186.10	190.10	186.00	188.75	188.75	188.54	135778	255.99	4260	50179	36.96
RAMANEWS	EQ	22-Jun-2022	14.95	14.70	15.80	14.60	14.75	14.85	14.98	15860	2.38	321	11253	70.95
RAMASTEEL	EQ	22-Jun-2022	390.80	393.95	393.95	384.15	388.00	389.25	389.16	86305	335.87	1709	38769	44.92
RAMCOCEM	EQ	22-Jun-2022	602.25	600.00	604.65	593.25	600.00	602.20	599.55	265461	1591.58	12286	85967	32.38
RAMCOIND	EQ	22-Jun-2022	173.50	174.40	174.40	171.10	172.00	172.10	172.70	12358	21.34	633	6519	52.75
RAMCOSYS	EQ	22-Jun-2022	292.45	297.00	312.90	287.25	295.30	303.65	303.87	1495615	4544.75	43769	160917	10.76
RAMKY	EQ	22-Jun-2022	131.80	131.50	143.65	131.35	139.25	138.85	138.13	115575	159.65	3701	47166	40.81
RANASUG	EQ	22-Jun-2022	25.55	25.75	26.40	25.00	25.45	25.30	25.59	695314	177.91	3404	242059	34.81
RANEENGINE	EQ	22-Jun-2022	226.90	227.50	227.50	221.25	222.00	221.95	224.10	1210	2.71	111	694	57.36
RANEHOLDIN	EQ	22-Jun-2022	560.20	562.00	573.80	557.50	563.50	563.65	566.31	2820	15.97	354	1558	55.25
RATEGAIN	EQ	22-Jun-2022	249.35	248.00	252.10	244.55	248.00	248.35	248.45	195499	485.71	8807	79300	40.56
RATNAMANI	EQ	22-Jun-2022	2498.35	2558.00	2572.00	2385.95	2426.00	2454.75	2439.65	38215	932.31	8248	6123	16.02
RAYMOND	EQ	22-Jun-2022	881.10	868.00	879.40	837.05	837.05	837.05	851.49	182254	1551.87	7812	86003	47.19
RBA	EQ	22-Jun-2022	103.25	103.00	104.35	101.05	101.45	102.10	102.78	400171	411.29	8167	154974	38.73
RBL	EQ	22-Jun-2022	647.50	650.00	650.00	630.00	637.50	636.55	639.32	1690	10.80	434	658	38.93
RBLBANK	EQ	22-Jun-2022	83.25	83.00	88.60	80.85	86.70	85.55	85.16	49914531	42507.31	119741	4207819	8.43
RCF	EQ	22-Jun-2022	76.75	77.00	77.25	75.00	75.25	75.65	76.07	1865811	1419.30	9743	471612	25.28
RCOM	BE	22-Jun-2022	2.25	2.30	2.30	2.25	2.30	2.25	2.27	1178209	26.80	2631	-	-
RECLTD	EQ	22-Jun-2022	115.85	115.90	116.60	114.50	115.30	115.30	115.53	2935579	3391.58	17511	1307687	44.55
RECLTD	N1	22-Jun-2022	1048.00	1070.00	1070.00	1047.50	1048.00	1048.00	1050.12	570	5.99	10	520	91.23
RECLTD	N2	22-Jun-2022	1119.01	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	270	3.02	2	270	100.00
RECLTD	N8	22-Jun-2022	1075.00	1075.00	1077.00	1075.00	1075.00	1075.02	1075.02	98	1.05	6	98	100.00
RECLTD	N9	22-Jun-2022	1220.37	1210.00	1211.00	1206.61	1210.00	1209.99	1209.27	1872	22.64	29	1217	65.01
RECLTD	NE	22-Jun-2022	1081.49	1098.50	1098.50	1098.50	1098.50	1098.50	1098.50	45	0.49	1	45	100.00
RECLTD	NF	22-Jun-2022	1224.40	1224.40	1224.95	1224.40	1224.95	1224.95	1224.87	59	0.72	2	59	100.00
RECLTD	NI	22-Jun-2022	1103.20	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	501	5.59	9	501	100.00
REDINGTON	EQ	22-Jun-2022	119.30	118.70	119.70	116.05	117.50	117.30	117.45	1622570	1905.67	19211	738763	45.53
REFEX	EQ	22-Jun-2022	101.50	101.00	104.65	99.50	102.05	102.40	102.29	26284	26.89	1220	11423	43.46
REGENCERAM	BE	22-Jun-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	1	0.00	1	-	-
RELAXO	EQ	22-Jun-2022	967.55	973.00	995.00	955.00	993.00	987.15	977.60	91970	899.10	9883	30951	33.65
RELCAPITAL	BE	22-Jun-2022	12.25	12.50	12.75	12.05	12.45	12.45	12.45	316363	39.38	1092	-	-
RELCHEMQ	EQ	22-Jun-2022	197.50	197.30	204.75	191.20	204.75	200.20	198.90	4347	8.65	422	2663	61.26
RELIANCE	EQ	22-Jun-2022	2584.10	2558.10	2558.30	2501.00	2502.00	2505.60	2524.18	4899839	123680.76	229961	2129069	43.45
RELIGARE	EQ	22-Jun-2022	119.20	119.15	124.50	117.25	119.60	120.10	120.82	690148	833.83	8672	190044	27.54
RELINFRA	EQ	22-Jun-2022	94.50	93.90	95.00	90.50	90.80	91.20	92.74	1207988	1120.24	11195	459195	38.01
REMSONSIND	EQ	22-Jun-2022	203.00	200.15	204.00	196.55	203.85	200.45	200.22	2741	5.49	107	2087	76.14
RENUKA	EQ	22-Jun-2022	45.25	45.20	46.60	44.00	44.60	44.85	45.21	22102712	9992.25	38584	3715691	16.81
REPCOHOME	EQ	22-Jun-2022	120.40	120.40	121.20	115.00	115.50	115.60	117.55	113252	133.12	5168	75806	66.94
REPL	EQ	22-Jun-2022	167.20	171.60	174.00	166.00	168.40	169.75	169.73	10790	18.31	390	7092	65.73
REPRO	EQ	22-Jun-2022	360.85	398.00	398.00	355.00	355.00	358.85	367.49	2125	7.81	184	718	33.79
RESPONIND	EQ	22-Jun-2022	111.00	114.00	115.85	108.10	109.50	110.15	109.49	45829	50.18	2664	3463	7.56
REVATHI	EQ	22-Jun-2022	657.70	690.00	690.00	626.20	626.20	633.70	646.92	705	4.56	109	224	31.77
REXPIPES	SM	22-Jun-2022	39.90	40.85	41.00	38.25	41.00	39.20	39.61	16000	6.34	4	8000	50.00
RGL	EQ	22-Jun-2022	579.20	585.00	590.00	570.00	590.00	570.75	574.14	52493	301.38	867	25546	48.67
RHFL	EQ	22-Jun-2022	3.05	3.10	3.20	3.05	3.10	3.15	3.12	388798	12.12	563	273481	70.34
RHFL	N6	22-Jun-2022	285.20	285.25	285.25	285.00	285.00	285.00	285.01	50	0.14	2	50	100.00
RHIM	EQ	22-Jun-2022	486.35	478.10	485.00	465.00	465.30	467.45	474.65	98813	469.02	4822	51044	51.66
RICHA	SM	22-Jun-2022	68.00	74.95	74.95	74.95	74.95	74.95	74.95	1000	0.75	1	1000	100.00
RICOAUTO	EQ	22-Jun-2022	36.60	36.65	37.70	36.00	37.00	36.75	36.89	253336	93.46	1760	129131	50.97
RIIL	EQ	22-Jun-2022	784.10	780.00	780.00	748.05	759.00	757.15	762.33	641075	4887.12	20464	73267	11.43
RILINFRA	ST	22-Jun-2022	160.70	166.20	168.70	166.20	168.70	168.70	168.56	114000	192.16	63	101000	88.60
RITCO	EQ	22-Jun-2022	128.80	124.60	127.55	120.45	122.20	123.45	121.41	91935	111.62	475	84171	91.55
RITES	EQ	22-Jun-2022	231.95	231.90	233.05	230.15	232.80	232.50	231.74	32165	74.54	1809	16771	52.14
RKDL	EQ	22-Jun-2022	10.00	10.40	10.40	9.75	10.20	10.20	10.19	2685	0.27	25	2680	99.81
RKEC	EQ	22-Jun-2022	39.65	39.00	40.35	36.80	36.90	37.05	37.77	10159	3.84	222	6899	67.91
RKFORGE	EQ	22-Jun-2022	150.95	151.40	153.95	148.00	148.00	149.25	151.10	129817	196.16	3792	58029	44.70
RMCL	BZ	22-Jun-2022	1.90	1.95	1.95	1.85	1.85	1.85	1.88	108258	2.03	65	-	-
RML	EQ	22-Jun-2022	274.40	270.05	276.10	270.05	273.55	271.60	272.46	1433	3.90	144	717	50.03
RNAVAL	BZ	22-Jun-2022	3.00	3.05	3.10	2.95	3.00	3.00	3.00	422130	12.65	302	-	-
ROHLTD	EQ	22-Jun-2022	119.75	123.00	123.00	112.15	113.85	114.10	115.89	33588	38.92	749	15870	47.25
ROLEXRINGS	EQ	22-Jun-2022	1464.65	1462.90	1510.00	1444.55	1476.00	1482.35	1475.33	47623	702.60	6642	15428	32.40
ROLLT	EQ	22-Jun-2022	1.30	1.30	1.30	1.20	1.20	1.20	1.22	1369384	16.73	596	1051066	76.75
ROLTA	EQ	22-Jun-2022	4.05	4.05	4.20	4.00	4.05	4.10	4.10	220933	9.06	318	82771	37.46
ROML	BE	22-Jun-2022	58.20	57.15	59.75	57.15	59.65	59.55	59.26	2107	1.25	56	-	-
ROSSARI	EQ	22-Jun-2022	859.70	864.20	909.50	844.00	856.15	863.10	884.30	165697	1465.26	16879	25301	15.27
ROSSELLIND	EQ	22-Jun-2022	164.05	164.95	164.95	157.00	160.00	158.75	160.23	8574	13.74	326	5730	66.83
ROTO	EQ	22-Jun-2022	473.70	465.00	480.00	461.90	479.00	475.95	472.36	19693	93.02	1288	11517	58.48
ROUTE	EQ	22-Jun-2022	1139.00	1138.00	1138.00	1095.00	1097.00	1100.00	1105.20	175612	1940.86	14259	65815	37.48
RPGLIFE	EQ	22-Jun-2022	507.80	505.00	518.40	498.90	514.00	514.80	510.02	9472	48.31	642	5525	58.33
RPOWER	EQ	22-Jun-2022	11.45	11.40	11.60	11.30	11.40	11.40	11.41	8662663	988.75	10033	3694803	42.65
RPPINFRA	EQ	22-Jun-2022	31.85	32.05	33.50	31.10	32.30	32.30	31.88	54612	17.41	658	29574	54.15
RPPL	EQ	22-Jun-2022	145.25	152.00	152.00	137.55	149.00	142.00	143.13	6869	9.83	592	2502	36.42
RPSGVENT	EQ	22-Jun-2022	484.55	482.65	484.45	469.00	471.00	473.85	476.88	14709	70.14	1011	10403	70.73
RSSOFTWARE	EQ	22-Jun-2022	24.95	25.40	25.40	23.60	24.15	24.20	24.47	40954	10.02	568	24104	58.86
RSWM	EQ	22-Jun-2022	360.30	358.50	358.50	334.20	335.85	337.70	342.96	99773	342.19	6819	38174	38.26
RSYSTEMS	EQ	22-Jun-2022	219.05	220.00	221.90	207.70	221.90	220.00	216.45	46331	100.28	2823	18780	40.53
RTNINDIA	EQ	22-Jun-2022	41.15	41.70	41.70	39.70	39.85	39.95	40.25	1246891	501.82	5477	650386	52.16
RTNPOWER	EQ	22-Jun-2022	3.40	3.40	3.45	3.25	3.30	3.25	3.31	15357986	507.88	9998	7209416	46.94
RUBYMILLS	EQ	22-Jun-2022	362.95	361.55	361.55	351.30	356.75	357.25	356.76	4903	17.49	403	2551	52.03
RUCHI	BE	22-Jun-2022	1006.25	995.00	1010.00	970.00	991.25	996.60	988.15	353790	3495.99	7199	-	-
RUCHINFRA	BE	22-Jun-2022	7.95	8.05	8.05	7.70	7.85	7.80	7.81	35263	2.75	188	-	-
RUCHIRA	EQ	22-Jun-2022	92.55	92.20	93.30	89.15	89.45	90.05	91.37	26067	23.82	763	11116	42.64
RUPA	EQ	22-Jun-2022	318.20	318.00	322.00	312.65	314.30	315.40	315.81	96135	303.61	2850	42383	44.09
RUSHIL	EQ	22-Jun-2022	366.00	358.00	373.70	354.40	373.00	368.55	363.32	17345	63.02	1371	9717	56.02
RVHL	EQ	22-Jun-2022	18.45	18.45	18.90	18.00	18.40	18.40	18.28	12728	2.33	55	9822	77.17
RVNL	EQ	22-Jun-2022	30.05	30.15	30.25	29.55	30.20	30.10	29.94	1065904	319.14	9331	516302	48.44
SABEVENTS	BE	22-Jun-2022	9.15	8.70	8.70	8.70	8.70	8.70	8.70	2245	0.20	20	-	-
SABTN	BE	22-Jun-2022	1.55	1.60	1.60	1.55	1.55	1.55	1.57	1000	0.02	9	-	-
SADBHAV	EQ	22-Jun-2022	13.30	13.60	14.60	13.30	14.60	14.60	14.20	1079252	153.25	2429	715426	66.29
SADBHIN	EQ	22-Jun-2022	7.30	7.65	7.65	7.35	7.65	7.65	7.55	170171	12.84	392	141168	82.96
SAFARI	EQ	22-Jun-2022	907.30	914.50	920.05	900.00	909.85	907.25	907.03	5674	51.46	1535	2858	50.37
SAGARDEEP	EQ	22-Jun-2022	27.75	28.00	28.45	26.45	28.00	27.70	27.34	27954	7.64	1182	8077	28.89
SAGCEM	EQ	22-Jun-2022	174.95	174.85	174.85	164.45	165.15	166.10	166.61	65365	108.91	3659	30979	47.39
SAIL	EQ	22-Jun-2022	68.80	68.00	68.00	65.15	66.45	66.50	66.19	38976592	25798.70	87925	4629090	11.88
SAKAR	BE	22-Jun-2022	154.85	159.50	159.50	150.90	153.95	152.55	153.51	4119	6.32	108	-	-
SAKHTISUG	EQ	22-Jun-2022	15.30	15.30	15.45	14.80	14.95	14.95	15.15	61854	9.37	531	37059	59.91
SAKSOFT	EQ	22-Jun-2022	801.35	811.00	811.00	786.00	790.20	792.55	796.00	12867	102.42	2270	4405	34.23
SAKUMA	EQ	22-Jun-2022	14.00	14.30	14.30	12.85	12.90	13.00	13.37	482704	64.54	1407	337782	69.98
SALASAR	EQ	22-Jun-2022	240.70	243.00	244.00	235.85	237.05	238.10	239.09	28686	68.59	1352	14771	51.49
SALONA	EQ	22-Jun-2022	210.95	215.00	215.00	211.05	211.10	211.10	212.19	1283	2.72	70	591	46.06
SALSTEEL	EQ	22-Jun-2022	8.05	8.25	8.25	7.90	7.95	8.00	8.09	33935	2.75	291	21559	63.53
SALZERELEC	EQ	22-Jun-2022	166.40	168.00	168.00	163.85	164.00	164.40	165.35	16872	27.90	486	10282	60.94
SAMBHAAV	EQ	22-Jun-2022	3.30	3.45	3.45	3.20	3.40	3.40	3.35	32875	1.10	90	21684	65.96
SANCO	EQ	22-Jun-2022	9.75	9.35	9.35	9.30	9.30	9.30	9.31	7164	0.67	59	7164	100.00
SANDESH	EQ	22-Jun-2022	659.40	660.30	676.35	660.00	673.00	671.80	668.30	470	3.14	114	301	64.04
SANDHAR	EQ	22-Jun-2022	227.90	229.95	232.35	226.90	227.00	227.75	229.50	4915	11.28	462	3146	64.01
SANGAMIND	EQ	22-Jun-2022	265.75	267.00	272.70	259.10	264.35	265.65	265.52	15312	40.66	1555	5156	33.67
SANGHIIND	EQ	22-Jun-2022	34.70	34.80	34.80	33.30	33.50	33.85	34.20	220995	75.59	1011	155294	70.27
SANGHVIMOV	EQ	22-Jun-2022	205.85	208.70	208.70	195.20	196.25	197.00	201.29	36866	74.21	1532	20353	55.21
SANGINITA	EQ	22-Jun-2022	19.95	20.45	20.45	19.70	20.20	19.95	19.92	6382	1.27	73	2643	41.41
SANOFI	EQ	22-Jun-2022	6486.95	6499.90	6509.80	6430.00	6509.80	6499.20	6473.88	2392	154.86	895	1466	61.29
SANSERA	EQ	22-Jun-2022	653.60	644.10	667.60	641.00	646.25	654.20	649.64	25462	165.41	5665	10968	43.08
SANWARIA	BZ	22-Jun-2022	0.85	0.85	0.85	0.80	0.85	0.80	0.83	628215	5.20	452	-	-
SAPPHIRE	EQ	22-Jun-2022	952.35	949.90	990.00	944.15	978.00	977.05	966.04	87412	844.44	7170	18890	21.61
SARDAEN	EQ	22-Jun-2022	767.15	762.00	797.95	741.00	777.00	784.45	771.15	31664	244.18	4887	10282	32.47
SAREGAMA	EQ	22-Jun-2022	383.90	387.50	387.95	353.40	359.90	362.20	371.09	106193	394.08	6298	67186	63.27
SARLAPOLY	EQ	22-Jun-2022	45.00	44.50	46.50	43.85	45.30	44.50	45.36	45364	20.58	1001	25288	55.74
SARVESHWAR	SM	22-Jun-2022	48.30	45.90	45.90	45.90	45.90	45.90	45.90	3200	1.47	2	3200	100.00
SASKEN	EQ	22-Jun-2022	766.65	770.50	771.15	735.00	743.95	738.90	751.88	6540	49.17	975	2662	40.70
SASTASUNDR	EQ	22-Jun-2022	268.80	264.30	270.70	258.00	259.00	262.05	264.30	24672	65.21	1005	17380	70.44
SATHAISPAT	BE	22-Jun-2022	2.35	2.25	2.25	2.25	2.25	2.25	2.25	100	0.00	1	-	-
SATIA	EQ	22-Jun-2022	111.40	109.80	113.50	109.45	110.30	110.40	111.43	114315	127.38	2695	60566	52.98
SATIN	EQ	22-Jun-2022	89.80	90.70	90.70	85.00	85.00	85.35	86.86	110476	95.96	1131	82197	74.40
SBC	EQ	22-Jun-2022	5.30	5.40	5.40	5.15	5.25	5.20	5.31	283440	15.04	600	152712	53.88
SBCL	EQ	22-Jun-2022	392.55	398.45	403.00	375.20	378.00	378.30	381.64	35501	135.49	2550	21420	60.34
SBICARD	EQ	22-Jun-2022	720.90	720.90	720.90	703.50	715.00	713.75	711.00	1288797	9163.38	40736	400687	31.09
SBIETFCON	EQ	22-Jun-2022	66.03	64.30	67.00	64.30	65.46	65.26	65.46	1594	1.04	68	749	46.99
SBIETFIT	EQ	22-Jun-2022	285.86	322.91	322.91	281.27	283.50	283.47	283.67	7432	21.08	203	4444	59.80
SBIETFPB	EQ	22-Jun-2022	166.75	169.30	169.30	164.55	165.25	165.25	165.17	1479	2.44	42	765	51.72
SBIETFQLTY	EQ	22-Jun-2022	135.74	135.30	135.51	133.83	134.50	134.51	134.62	1076	1.45	60	1043	96.93
SBILIFE	EQ	22-Jun-2022	1096.35	1095.50	1096.00	1062.60	1070.00	1070.45	1069.67	560136	5991.63	28356	292391	52.20
SBIN	EQ	22-Jun-2022	450.75	448.75	451.20	444.65	447.05	447.65	447.71	11066447	49545.86	111722	4316772	39.01
SCAPDVR	EQ	22-Jun-2022	9.90	9.90	10.30	9.50	10.00	9.90	9.72	45125	4.39	165	23975	53.13
SCHAEFFLER	EQ	22-Jun-2022	2162.45	2169.05	2180.90	2135.00	2145.00	2150.65	2162.06	28057	606.61	7002	16552	58.99
SCHAND	EQ	22-Jun-2022	98.30	99.50	99.50	95.50	96.35	95.95	96.81	16601	16.07	685	8849	53.30
SCHNEIDER	EQ	22-Jun-2022	96.05	95.95	96.95	93.70	94.65	94.90	95.31	329282	313.82	5547	103224	31.35
SCI	EQ	22-Jun-2022	94.65	94.05	96.15	85.60	86.90	89.25	92.01	2049989	1886.12	13879	1000882	48.82
SDBL	EQ	22-Jun-2022	60.70	62.00	63.70	61.70	62.80	62.40	62.62	79904	50.04	594	54667	68.42
SDL24BEES	EQ	22-Jun-2022	106.65	106.65	106.70	106.65	106.70	106.70	106.68	17	0.02	8	17	100.00
SDL26BEES	EQ	22-Jun-2022	105.47	105.50	105.50	104.55	105.47	105.47	104.95	88	0.09	6	87	98.86
SEAMECLTD	EQ	22-Jun-2022	862.15	844.20	864.45	818.35	829.95	825.30	842.53	8878	74.80	817	4281	48.22
SECL	SM	22-Jun-2022	127.30	120.95	120.95	120.95	120.95	120.95	120.95	1000	1.21	1	1000	100.00
SECURKLOUD	BE	22-Jun-2022	74.10	74.95	76.90	73.10	73.10	73.25	74.81	8938	6.69	109	-	-
SEJALLTD	BE	22-Jun-2022	233.85	230.00	244.00	224.00	239.00	238.90	229.64	1055	2.42	46	-	-
SELAN	EQ	22-Jun-2022	164.75	166.00	171.90	161.90	163.00	163.95	167.41	73066	122.32	1916	32889	45.01
SEPC	EQ	22-Jun-2022	7.70	7.90	8.25	7.70	8.20	8.15	8.01	406465	32.56	668	265289	65.27
SEPOWER	EQ	22-Jun-2022	17.95	18.70	18.70	17.10	17.10	17.10	17.29	35464	6.13	200	28613	80.68
SEQUENT	EQ	22-Jun-2022	90.15	90.60	98.90	88.15	94.85	96.90	96.53	6181224	5966.73	42143	530799	8.59
SERVOTECH	EQ	22-Jun-2022	63.70	65.75	65.75	60.55	60.55	60.55	63.03	58053	36.59	579	13497	23.25
SESHAPAPER	EQ	22-Jun-2022	172.30	174.00	174.00	166.60	172.00	171.60	169.98	28344	48.18	914	16861	59.49
SETCO	EQ	22-Jun-2022	13.05	12.95	13.05	12.45	12.50	12.55	12.67	51274	6.50	368	39337	76.72
SETF10GILT	EQ	22-Jun-2022	197.75	198.40	198.80	197.00	198.10	198.10	197.06	4968	9.79	14	4951	99.66
SETFGOLD	EQ	22-Jun-2022	44.93	44.93	45.00	44.77	44.88	44.88	44.88	223233	100.18	658	119675	53.61
SETFNIF50	EQ	22-Jun-2022	161.12	162.50	162.50	158.50	158.78	158.88	159.25	481450	766.72	2721	374978	77.89
SETFNIFBK	EQ	22-Jun-2022	332.31	331.59	331.59	327.96	328.06	328.61	328.99	26719	87.90	570	14737	55.16
SETFNN50	EQ	22-Jun-2022	380.59	381.00	381.00	371.00	373.30	373.11	373.87	32369	121.02	729	19726	60.94
SETUINFRA	EQ	22-Jun-2022	2.20	2.30	2.30	2.10	2.10	2.10	2.16	95789	2.07	194	69301	72.35
SEYAIND	BE	22-Jun-2022	23.50	24.60	24.60	22.80	23.00	22.95	23.05	15489	3.57	116	-	-
SFL	EQ	22-Jun-2022	2563.55	2567.25	2600.00	2542.60	2575.00	2584.40	2584.32	6644	171.70	3104	2731	41.10
SGBAPR28I	GB	22-Jun-2022	4704.81	4690.00	4730.00	4690.00	4730.00	4730.00	4720.44	213	10.05	43	199	93.43
SGBAUG24	GB	22-Jun-2022	5016.47	5015.00	5025.00	5000.00	5010.00	5010.00	5010.19	246	12.33	11	246	100.00
SGBAUG27	GB	22-Jun-2022	4770.00	4780.00	4780.00	4770.00	4770.00	4770.00	4770.80	25	1.19	4	25	100.00
SGBAUG28V	GB	22-Jun-2022	4800.72	4800.00	4822.00	4792.50	4821.00	4810.20	4803.40	2021	97.08	169	1590	78.67
SGBAUG29V	GB	22-Jun-2022	4707.42	4702.01	4738.00	4702.01	4710.08	4710.08	4711.13	100	4.71	34	93	93.00
SGBD29VIII	GB	22-Jun-2022	4701.26	4736.00	4736.00	4700.00	4720.00	4719.24	4712.84	391	18.43	136	388	99.23
SGBDC27VII	GB	22-Jun-2022	4859.69	4890.00	4890.00	4710.00	4800.00	4800.00	4787.78	9	0.43	4	9	100.00
SGBDEC25XI	GB	22-Jun-2022	4901.00	4900.00	4901.00	4900.00	4901.00	4901.00	4900.67	6	0.29	3	6	100.00
SGBDEC26	GB	22-Jun-2022	4801.00	4800.90	4800.90	4752.00	4752.00	4752.00	4756.45	55	2.62	2	55	100.00
SGBFEB24	GB	22-Jun-2022	5048.99	5000.00	5030.00	5000.00	5015.00	5015.00	5000.45	223	11.15	11	222	99.55
SGBFEB27	GB	22-Jun-2022	4750.00	4700.01	4769.99	4700.01	4769.99	4769.99	4725.80	39	1.84	3	29	74.36
SGBFEB28IX	GB	22-Jun-2022	4727.90	4727.88	4727.88	4727.88	4727.88	4727.88	4727.88	7	0.33	2	7	100.00
SGBFEB29XI	GB	22-Jun-2022	4720.12	4720.10	4739.99	4720.10	4725.00	4726.12	4726.30	224	10.59	13	219	97.77
SGBJAN27	GB	22-Jun-2022	4725.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	13	0.62	1	13	100.00
SGBJAN29IX	GB	22-Jun-2022	4740.01	4730.03	4747.99	4730.03	4745.00	4743.20	4739.69	365	17.30	36	273	74.79
SGBJAN29X	GB	22-Jun-2022	4758.99	4750.00	4750.00	4735.10	4735.10	4735.10	4745.37	29	1.38	7	29	100.00
SGBJAN30IX	GB	22-Jun-2022	4736.49	4830.00	4830.00	4731.00	4740.00	4743.83	4741.07	125	5.93	52	111	88.80
SGBJU29III	GB	22-Jun-2022	4690.00	4692.10	4716.60	4675.00	4699.00	4699.14	4687.10	342	16.03	45	272	79.53
SGBJUL25	GB	22-Jun-2022	5030.00	5050.00	5050.00	5006.00	5015.00	5006.81	5007.59	224	11.22	4	220	98.21
SGBJUL27	GB	22-Jun-2022	4765.00	4765.00	4765.00	4765.00	4765.00	4765.00	4765.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	22-Jun-2022	4739.22	4740.00	4749.99	4730.06	4733.27	4733.27	4739.22	605	28.67	56	501	82.81
SGBJUL29IV	GB	22-Jun-2022	4740.00	4710.00	4767.00	4710.00	4760.00	4760.25	4749.14	173	8.22	36	168	97.11
SGBJUN28	GB	22-Jun-2022	4704.03	4710.00	4713.90	4694.10	4701.55	4708.59	4703.85	750	35.28	253	552	73.60
SGBJUN29II	GB	22-Jun-2022	4715.00	4715.00	4738.00	4715.00	4735.45	4734.26	4722.38	362	17.10	37	361	99.72
SGBMAR24	GB	22-Jun-2022	4966.25	4970.00	4999.00	4950.05	4975.00	4972.61	4969.72	129	6.41	12	128	99.22
SGBMAR25	GB	22-Jun-2022	4970.00	4967.10	4970.00	4955.00	4956.25	4956.25	4966.25	238	11.82	14	225	94.54
SGBMAR30X	GB	22-Jun-2022	4800.14	4766.15	4899.00	4766.15	4803.00	4803.03	4850.87	57	2.76	21	46	80.70
SGBMAY25	GB	22-Jun-2022	4860.00	4867.00	4899.00	4864.00	4864.00	4864.00	4867.06	35	1.70	8	35	100.00
SGBMAY26	GB	22-Jun-2022	4800.00	4800.00	4800.50	4800.00	4800.50	4800.26	4800.09	51	2.45	5	51	100.00
SGBMAY28	GB	22-Jun-2022	4699.99	4724.10	4724.10	4700.00	4706.00	4706.40	4708.69	684	32.21	92	682	99.71
SGBMAY29I	GB	22-Jun-2022	4709.36	4710.00	4719.00	4682.53	4705.00	4698.86	4702.12	1133	53.28	298	1030	90.91
SGBMR29XII	GB	22-Jun-2022	4707.55	4705.01	4729.98	4700.00	4725.00	4713.22	4711.55	485	22.85	252	444	91.55
SGBN28VIII	GB	22-Jun-2022	4740.00	4740.10	4755.00	4740.10	4755.00	4755.00	4747.55	68	3.23	16	68	100.00
SGBNOV23	GB	22-Jun-2022	5070.00	5050.00	5065.00	5050.00	5064.00	5064.70	5060.99	38	1.92	7	38	100.00
SGBNOV24	GB	22-Jun-2022	4875.50	4882.00	4887.00	4880.00	4887.00	4887.00	4881.35	34	1.66	4	34	100.00
SGBNOV25	GB	22-Jun-2022	4875.00	4995.00	4995.00	4995.00	4995.00	4995.00	4995.00	2	0.10	1	2	100.00
SGBNOV26	GB	22-Jun-2022	4785.00	4786.00	4790.00	4780.00	4780.00	4780.00	4780.31	52	2.49	4	52	100.00
SGBNV29VII	GB	22-Jun-2022	4710.00	4740.00	4740.00	4692.00	4700.00	4708.13	4705.27	306	14.40	51	251	82.03
SGBOC28VII	GB	22-Jun-2022	4726.15	4724.00	4726.00	4715.00	4721.00	4721.00	4722.07	95	4.49	15	95	100.00
SGBOCT25V	GB	22-Jun-2022	4975.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	2	0.10	2	2	100.00
SGBOCT26	GB	22-Jun-2022	4830.00	4780.00	4780.00	4775.00	4780.00	4780.00	4779.76	21	1.00	8	20	95.24
SGBOCT27	GB	22-Jun-2022	4701.73	4730.00	4850.00	4730.00	4850.00	4850.00	4747.73	64	3.04	7	64	100.00
SGBOCT27VI	GB	22-Jun-2022	4730.00	4750.00	4755.00	4750.00	4754.95	4754.95	4754.15	12	0.57	3	12	100.00
SGBSEP24	GB	22-Jun-2022	4965.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	192	9.50	9	192	100.00
SGBSEP27	GB	22-Jun-2022	4750.00	4750.00	4750.00	4725.00	4725.00	4725.00	4734.47	47	2.23	7	47	100.00
SGBSEP28VI	GB	22-Jun-2022	4733.64	4735.00	4795.00	4735.00	4790.00	4783.49	4771.90	422	20.14	40	409	96.92
SGBSEP29VI	GB	22-Jun-2022	4710.00	4700.00	4720.00	4700.00	4719.99	4719.99	4715.13	203	9.57	31	203	100.00
SGIL	EQ	22-Jun-2022	149.10	147.40	149.90	143.90	144.60	144.75	146.10	3811	5.57	120	1943	50.98
SGL	EQ	22-Jun-2022	23.95	24.20	24.80	22.55	23.15	24.45	23.89	23021	5.50	183	11241	48.83
SHAHALLOYS	EQ	22-Jun-2022	70.80	72.20	72.20	67.65	70.00	69.95	69.25	30393	21.05	553	14761	48.57
SHAILY	EQ	22-Jun-2022	1815.95	1832.40	1847.95	1795.65	1800.00	1802.35	1800.61	5914	106.49	171	5728	96.85
SHAKTIPUMP	EQ	22-Jun-2022	465.55	467.80	480.45	452.60	456.00	460.40	467.72	70600	330.21	6773	19106	27.06
SHALBY	EQ	22-Jun-2022	102.30	102.50	102.50	96.25	96.80	96.85	98.13	81906	80.37	1800	40145	49.01
SHALPAINTS	EQ	22-Jun-2022	121.40	122.00	122.90	119.45	120.50	120.80	121.07	48367	58.56	1132	29105	60.18
SHANKARA	EQ	22-Jun-2022	669.90	663.60	665.00	650.10	650.25	651.75	656.44	19194	126.00	1081	13511	70.39
SHANTI	BE	22-Jun-2022	33.30	34.35	34.40	32.00	34.15	33.50	33.37	16433	5.48	85	-	-
SHANTIGEAR	EQ	22-Jun-2022	203.65	204.00	204.00	195.20	199.00	198.40	199.21	69890	139.23	2736	18490	26.46
SHARDACROP	EQ	22-Jun-2022	615.40	610.00	614.45	581.00	594.85	592.45	593.81	270510	1606.31	12004	120567	44.57
SHARDAMOTR	EQ	22-Jun-2022	711.10	714.95	725.00	695.15	709.10	711.20	711.53	3838	27.31	820	1814	47.26
SHAREINDIA	EQ	22-Jun-2022	1080.65	1090.00	1100.00	1071.00	1088.00	1081.30	1082.42	14365	155.49	939	11894	82.80
SHARIABEES	EQ	22-Jun-2022	380.49	384.99	384.99	377.16	378.78	379.36	378.85	581	2.20	43	350	60.24
SHEMAROO	EQ	22-Jun-2022	98.00	97.40	98.00	92.20	94.30	93.75	95.31	16448	15.68	471	9975	60.65
SHILPAMED	EQ	22-Jun-2022	421.15	415.10	427.00	412.30	416.60	418.30	420.39	37103	155.98	2849	14262	38.44
SHIVALIK	EQ	22-Jun-2022	697.65	716.00	716.00	674.45	715.95	710.00	699.52	2927	20.47	443	1599	54.63
SHIVAMAUTO	EQ	22-Jun-2022	29.60	29.60	30.45	27.85	28.95	28.70	29.23	53482	15.63	534	35366	66.13
SHIVAMILLS	EQ	22-Jun-2022	81.20	85.95	85.95	82.10	83.00	82.90	83.40	1796	1.50	112	969	53.95
SHIVATEX	EQ	22-Jun-2022	152.60	148.95	152.10	145.80	152.10	150.25	148.81	2940	4.37	138	1818	61.84
SHK	EQ	22-Jun-2022	131.95	132.00	133.90	130.00	131.60	131.20	131.67	60907	80.19	2500	31093	51.05
SHOPERSTOP	EQ	22-Jun-2022	416.45	418.95	423.70	396.60	420.05	418.80	411.56	83784	344.82	5068	20831	24.86
SHRADHA	EQ	22-Jun-2022	42.35	43.00	43.00	39.00	39.05	39.55	40.00	2954	1.18	208	1668	56.47
SHREDIGCEM	EQ	22-Jun-2022	56.25	57.30	57.30	55.05	55.65	55.55	55.72	55441	30.89	1078	28320	51.08
SHREECEM	EQ	22-Jun-2022	18551.35	18551.35	18590.00	18135.00	18251.35	18496.75	18357.49	27406	5031.05	10469	10661	38.90
SHREEPUSHK	EQ	22-Jun-2022	231.05	232.60	232.60	216.50	217.00	217.95	222.85	86312	192.34	2992	50291	58.27
SHREERAMA	EQ	22-Jun-2022	10.05	9.80	10.20	9.55	10.10	9.70	9.71	122277	11.87	473	84518	69.12
SHRENIK	EQ	22-Jun-2022	1.90	1.90	1.90	1.80	1.90	1.90	1.86	1093005	20.38	768	465601	42.60
SHREYANIND	EQ	22-Jun-2022	88.60	87.00	87.75	79.60	81.45	81.30	81.94	60973	49.96	1567	37233	61.06
SHREYAS	EQ	22-Jun-2022	284.80	287.00	291.50	281.30	282.00	283.65	284.59	17553	49.95	1007	10732	61.14
SHRIPISTON	BE	22-Jun-2022	667.00	650.00	688.00	640.00	670.00	670.00	684.52	218	1.49	11	-	-
SHRIRAMCIT	EQ	22-Jun-2022	1616.45	1620.00	1653.95	1560.00	1591.00	1611.05	1620.20	310476	5030.32	11943	245061	78.93
SHRIRAMPPS	EQ	22-Jun-2022	63.90	64.00	64.10	62.10	62.65	62.50	63.01	107887	67.98	1720	47635	44.15
SHUBHLAXMI	SM	22-Jun-2022	28.30	27.15	29.00	26.90	29.00	27.65	27.47	6000	1.65	6	5000	83.33
SHYAMCENT	EQ	22-Jun-2022	19.85	20.35	20.80	19.50	20.80	20.80	20.72	728361	150.93	1558	441738	60.65
SHYAMMETL	EQ	22-Jun-2022	282.20	283.20	283.20	279.80	280.10	281.10	281.32	64601	181.73	2134	25936	40.15
SHYAMTEL	EQ	22-Jun-2022	8.10	8.50	8.50	8.50	8.50	8.50	8.50	100	0.01	1	100	100.00
SICAL	BE	22-Jun-2022	8.45	8.80	8.80	8.05	8.35	8.10	8.20	57334	4.70	211	-	-
SIEMENS	EQ	22-Jun-2022	2346.60	2349.00	2350.25	2250.80	2277.75	2274.20	2299.53	325919	7494.60	27490	56741	17.41
SIGACHI	EQ	22-Jun-2022	242.55	242.00	243.50	238.05	240.80	240.45	242.20	96340	233.33	1754	42649	44.27
SIGIND	EQ	22-Jun-2022	31.65	31.05	32.80	31.05	32.55	32.15	32.12	10773	3.46	182	7386	68.56
SIKKO	EQ	22-Jun-2022	50.40	51.40	59.50	47.20	53.60	54.30	53.44	17667	9.44	231	9087	51.43
SIL	BE	22-Jun-2022	31.75	30.20	30.20	30.20	30.20	30.20	30.20	29186	8.81	173	-	-
SILGO	EQ	22-Jun-2022	28.55	28.55	29.35	27.35	27.35	27.60	28.02	17727	4.97	318	11171	63.02
SILINV	EQ	22-Jun-2022	272.00	288.00	288.00	269.20	280.00	273.10	277.71	412	1.14	31	378	91.75
SILLYMONKS	EQ	22-Jun-2022	19.10	19.65	19.65	18.00	19.40	18.95	18.49	2250	0.42	59	1322	58.76
SILVER	EQ	22-Jun-2022	62.98	62.60	62.80	62.20	62.39	62.39	62.41	11942	7.45	194	9525	79.76
SILVERBEES	EQ	22-Jun-2022	60.91	60.01	60.60	60.01	60.40	60.29	60.26	266482	160.59	963	204206	76.63
SILVERTUC	EQ	22-Jun-2022	270.50	285.70	285.70	245.55	281.00	272.35	273.51	7495	20.50	186	6211	82.87
SIMBHALS	EQ	22-Jun-2022	22.35	22.40	23.40	21.65	23.00	22.75	22.66	7384	1.67	122	6168	83.53
SIMPLEXINF	EQ	22-Jun-2022	54.90	56.80	57.60	53.15	55.90	55.35	55.64	26274	14.62	256	20173	76.78
SINTERCOM	EQ	22-Jun-2022	85.20	85.55	89.70	85.40	87.00	87.40	86.94	1334	1.16	37	837	62.74
SIRCA	EQ	22-Jun-2022	412.65	413.90	423.40	404.00	418.10	418.50	410.73	22155	91.00	566	14411	65.05
SIS	EQ	22-Jun-2022	460.65	460.00	461.40	435.00	437.00	437.30	440.20	79483	349.89	7855	36937	46.47
SITINET	EQ	22-Jun-2022	1.55	1.60	1.60	1.50	1.50	1.50	1.53	1978317	30.19	889	1153806	58.32
SIYSIL	EQ	22-Jun-2022	478.55	475.50	491.70	469.30	481.05	483.30	480.77	141795	681.70	11359	36636	25.84
SJS	EQ	22-Jun-2022	453.85	454.10	457.40	448.60	450.00	450.85	451.21	30789	138.92	2466	12446	40.42
SJVN	EQ	22-Jun-2022	26.25	26.25	26.35	25.95	26.10	26.05	26.08	514873	134.30	2672	319342	62.02
SKFINDIA	EQ	22-Jun-2022	3255.65	3249.00	3272.60	3180.00	3185.30	3197.45	3224.46	9806	316.19	3418	3742	38.16
SKIPPER	EQ	22-Jun-2022	52.90	53.15	53.95	51.60	51.70	51.80	52.24	32928	17.20	499	21268	64.59
SKMEGGPROD	EQ	22-Jun-2022	54.25	53.80	54.40	52.20	52.75	53.10	53.20	25304	13.46	598	11852	46.84
SMARTLINK	EQ	22-Jun-2022	104.85	107.65	108.65	104.00	104.00	104.35	105.97	8035	8.51	284	3823	47.58
SMCGLOBAL	EQ	22-Jun-2022	87.15	86.20	89.20	85.50	88.50	88.45	86.95	199688	173.63	990	146975	73.60
SMLISUZU	EQ	22-Jun-2022	524.45	515.35	525.00	508.95	511.25	510.25	515.78	7794	40.20	1199	4165	53.44
SMLT	EQ	22-Jun-2022	85.75	87.65	88.50	82.00	82.05	83.60	84.53	2443	2.07	95	1235	50.55
SMSLIFE	EQ	22-Jun-2022	690.25	684.35	688.75	665.00	665.00	679.85	681.15	2107	14.35	117	1637	77.69
SMSPHARMA	EQ	22-Jun-2022	74.30	75.65	76.00	72.60	75.85	74.30	74.08	9121	6.76	314	5444	59.69
SNOWMAN	EQ	22-Jun-2022	25.30	25.50	25.75	24.25	24.70	24.65	25.01	1001476	250.44	3148	748836	74.77
SOBHA	EQ	22-Jun-2022	528.75	527.65	531.60	515.00	525.75	521.35	524.40	292202	1532.31	11072	58426	20.00
SOLARA	EQ	22-Jun-2022	351.80	350.10	355.10	345.10	346.90	347.70	349.29	35625	124.43	2856	19046	53.46
SOLARINDS	EQ	22-Jun-2022	2792.60	2755.00	2791.45	2721.00	2727.70	2741.70	2762.86	36630	1012.03	5868	24873	67.90
SOLEX	SM	22-Jun-2022	139.00	132.05	132.05	132.05	132.05	132.05	132.05	2000	2.64	1	2000	100.00
SOMANYCERA	EQ	22-Jun-2022	527.15	528.00	538.30	525.00	526.40	526.05	531.59	6144	32.66	719	2376	38.67
SOMATEX	EQ	22-Jun-2022	6.35	6.50	6.50	6.05	6.45	6.20	6.34	2725	0.17	41	2605	95.60
SOMICONVEY	EQ	22-Jun-2022	31.05	34.15	34.15	30.55	30.70	30.70	31.61	1581	0.50	34	1157	73.18
SONACOMS	EQ	22-Jun-2022	562.30	562.00	562.00	536.50	540.00	539.85	545.35	714472	3896.39	27648	403854	56.52
SONAHISONA	SM	22-Jun-2022	18.20	17.25	17.25	17.20	17.20	17.20	17.23	20000	3.45	2	10000	50.00
SONAMCLOCK	EQ	22-Jun-2022	81.35	86.05	86.05	81.35	81.35	81.35	83.68	283	0.24	13	20	7.07
SONATSOFTW	EQ	22-Jun-2022	647.85	642.00	659.30	630.20	634.50	635.75	649.47	164921	1071.11	5434	127949	77.58
SONUINFRA	SM	22-Jun-2022	35.00	33.85	34.95	33.85	34.95	34.95	34.33	9000	3.09	3	6000	66.67
SORILINFRA	EQ	22-Jun-2022	56.15	56.50	57.00	54.00	54.30	54.55	55.42	14092	7.81	524	7013	49.77
SOTL	EQ	22-Jun-2022	1092.45	1115.00	1119.00	1082.30	1092.05	1087.45	1096.99	8959	98.28	1349	4716	52.64
SOUTHBANK	EQ	22-Jun-2022	7.50	7.50	7.55	7.40	7.45	7.40	7.44	2053579	152.79	5931	901107	43.88
SOUTHWEST	EQ	22-Jun-2022	206.10	204.45	206.75	198.05	204.90	204.00	204.11	6020	12.29	92	5603	93.07
SPAL	EQ	22-Jun-2022	368.75	367.20	368.75	352.10	362.00	356.55	358.31	26555	95.15	3383	15628	58.85
SPANDANA	EQ	22-Jun-2022	306.60	311.20	338.90	310.00	331.50	332.95	326.24	525089	1713.05	24817	62304	11.87
SPARC	EQ	22-Jun-2022	194.55	189.05	192.70	185.00	185.50	186.00	188.90	349710	660.59	6630	111186	31.79
SPCENET	EQ	22-Jun-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	1119	0.03	6	1119	100.00
SPECIALITY	EQ	22-Jun-2022	113.00	113.60	113.60	108.90	109.95	109.75	111.14	39678	44.10	1209	23257	58.61
SPENCERS	EQ	22-Jun-2022	65.80	65.80	65.90	63.50	64.00	64.15	64.81	43540	28.22	1152	19795	45.46
SPENTEX	BZ	22-Jun-2022	2.10	2.00	2.20	2.00	2.00	2.00	2.02	3372	0.07	11	-	-
SPIC	EQ	22-Jun-2022	46.65	46.75	46.75	44.60	45.30	45.25	45.66	609978	278.49	3956	201276	33.00
SPICEJET	EQ	22-Jun-2022	40.75	40.50	40.60	37.20	37.85	37.95	38.76	3128807	1212.75	13509	1465567	46.84
SPLIL	EQ	22-Jun-2022	46.85	47.65	47.65	44.50	45.00	45.05	45.90	17582	8.07	407	7779	44.24
SPLPETRO	EQ	22-Jun-2022	858.05	856.95	862.25	850.50	853.50	851.80	854.25	21432	183.08	1910	15888	74.13
SPMLINFRA	EQ	22-Jun-2022	31.50	32.15	33.05	30.35	32.40	31.65	32.03	66619	21.34	381	38884	58.37
SPRL	SM	22-Jun-2022	82.00	80.00	80.00	80.00	80.00	80.00	80.00	1600	1.28	1	1600	100.00
SPTL	EQ	22-Jun-2022	4.95	5.05	5.10	4.70	5.00	4.95	4.95	814210	40.27	930	557673	68.49
SREEL	EQ	22-Jun-2022	158.35	159.35	159.35	155.35	157.00	156.95	156.61	4794	7.51	252	2770	57.78
SREIBNPNCD	NO	22-Jun-2022	140.00	140.00	140.00	140.00	140.00	140.00	140.00	49	0.07	1	49	100.00
SREIBNPNCD	NP	22-Jun-2022	140.00	140.00	140.00	140.00	140.00	140.00	140.00	101	0.14	2	101	100.00
SREIBNPNCD	NW	22-Jun-2022	140.00	140.00	140.00	140.00	140.00	140.00	140.00	150	0.21	1	150	100.00
SREIBNPNCD	Y8	22-Jun-2022	280.90	225.00	255.00	225.00	255.00	255.00	238.27	55	0.13	5	45	81.82
SREINFRA	BE	22-Jun-2022	4.10	4.10	4.10	4.00	4.05	4.05	4.06	74932	3.04	227	-	-
SRF	EQ	22-Jun-2022	2226.25	2219.95	2219.95	2158.00	2168.05	2168.30	2176.78	396618	8633.50	28693	116398	29.35
SRHHYPOLTD	EQ	22-Jun-2022	409.80	405.10	412.00	398.00	398.00	399.25	403.02	4191	16.89	418	2347	56.00
SRPL	EQ	22-Jun-2022	84.65	81.05	84.85	80.45	80.45	80.45	83.15	84273	70.07	194	76086	90.29
SRTRANSFIN	EQ	22-Jun-2022	1173.95	1167.50	1199.00	1165.05	1165.10	1171.60	1181.66	978195	11558.91	38763	281316	28.76
SRTRANSFIN	YH	22-Jun-2022	1018.00	1023.90	1024.00	1023.90	1024.00	1023.94	1023.95	100	1.02	2	100	100.00
SRTRANSFIN	YI	22-Jun-2022	1040.00	1063.00	1063.00	1059.00	1059.00	1059.00	1061.28	3	0.03	3	1	33.33
SRTRANSFIN	YK	22-Jun-2022	1084.00	1085.00	1090.00	1083.20	1090.00	1089.29	1085.99	265	2.88	6	250	94.34
SRTRANSFIN	YN	22-Jun-2022	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	100	1.43	5	100	100.00
SRTRANSFIN	YO	22-Jun-2022	1019.00	1010.00	1020.00	1001.00	1015.00	1015.00	1012.01	196	1.98	8	166	84.69
SRTRANSFIN	YP	22-Jun-2022	1036.39	1038.00	1040.00	1036.00	1037.10	1037.10	1038.49	195	2.03	7	165	84.62
SRTRANSFIN	YR	22-Jun-2022	1075.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	61	0.65	1	61	100.00
SRTRANSFIN	YV	22-Jun-2022	1023.00	1025.99	1025.99	1025.99	1025.99	1025.99	1025.99	5	0.05	1	5	100.00
SRTRANSFIN	YW	22-Jun-2022	1055.00	1037.18	1048.00	1035.00	1046.00	1047.50	1037.59	2310	23.97	34	1910	82.68
SRTRANSFIN	YY	22-Jun-2022	1051.00	1041.01	1069.80	1041.01	1069.80	1069.80	1044.55	228	2.38	2	228	100.00
SRTRANSFIN	YZ	22-Jun-2022	1080.00	1080.00	1082.06	1080.00	1081.00	1081.27	1081.14	121	1.31	9	120	99.17
SRTRANSFIN	Z2	22-Jun-2022	1385.00	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	10	0.14	1	10	100.00
SRTRANSFIN	Z3	22-Jun-2022	1034.00	1006.00	1008.00	1006.00	1006.00	1007.86	1007.56	600	6.05	8	600	100.00
SRTRANSFIN	Z4	22-Jun-2022	1014.00	1007.13	1007.13	1005.00	1005.00	1005.00	1006.44	220	2.21	5	220	100.00
SRTRANSFIN	Z7	22-Jun-2022	1081.25	1081.50	1081.50	1081.50	1081.50	1081.50	1081.50	27	0.29	2	27	100.00
SRTRANSFIN	ZD	22-Jun-2022	991.61	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
SRTRANSFIN	ZJ	22-Jun-2022	1216.00	1215.15	1225.00	1215.15	1225.00	1225.00	1220.08	40	0.49	2	20	50.00
SSWL	EQ	22-Jun-2022	736.40	745.65	797.95	745.65	779.00	776.35	781.61	146925	1148.38	16623	48229	32.83
STAR	EQ	22-Jun-2022	304.65	304.65	304.65	294.15	295.00	296.95	298.21	503383	1501.12	10407	94795	18.83
STARCEMENT	EQ	22-Jun-2022	85.10	85.50	85.50	83.75	85.40	84.85	84.59	56294	47.62	1240	25928	46.06
STARHEALTH	EQ	22-Jun-2022	608.80	610.55	611.85	595.00	595.80	596.80	602.25	161985	975.55	8442	65863	40.66
STARPAPER	EQ	22-Jun-2022	140.40	139.95	140.45	136.00	137.10	137.65	138.08	19987	27.60	960	6756	33.80
STARTECK	EQ	22-Jun-2022	127.90	123.85	130.60	123.55	127.80	127.05	127.44	11533	14.70	126	110	0.95
STCINDIA	EQ	22-Jun-2022	77.80	76.00	77.55	74.60	76.20	75.80	75.77	23642	17.91	589	8574	36.27
STEELCAS	EQ	22-Jun-2022	309.80	311.15	311.15	300.00	300.00	300.05	300.43	1481	4.45	58	1291	87.17
STEELCITY	EQ	22-Jun-2022	52.55	53.45	53.45	51.30	51.35	52.10	52.25	1738	0.91	87	1258	72.38
STEELXIND	EQ	22-Jun-2022	132.10	133.95	134.35	125.50	125.50	125.50	129.99	433936	564.08	3258	283720	65.38
STEL	EQ	22-Jun-2022	102.80	106.35	106.45	101.05	101.05	101.25	103.16	11969	12.35	773	4511	37.69
STERTOOLS	EQ	22-Jun-2022	224.90	220.90	247.35	220.80	237.45	238.45	241.26	265161	639.72	6491	113700	42.88
STLTECH	EQ	22-Jun-2022	147.65	147.50	148.95	141.10	141.95	142.55	144.58	304653	440.46	6365	115459	37.90
STOVEKRAFT	EQ	22-Jun-2022	488.75	492.70	498.00	486.00	492.50	491.30	492.54	23149	114.02	2501	9980	43.11
STYLAMIND	EQ	22-Jun-2022	799.65	800.00	815.90	783.15	797.00	797.90	797.48	3932	31.36	364	2631	66.91
SUBCAPCITY	BE	22-Jun-2022	88.00	92.30	92.30	83.60	92.30	92.30	91.84	948	0.87	26	-	-
SUBEXLTD	EQ	22-Jun-2022	23.20	23.00	23.50	22.10	22.35	22.40	22.64	3915992	886.64	9516	1320367	33.72
SUBROS	EQ	22-Jun-2022	286.40	286.00	291.00	276.30	291.00	288.30	286.17	3903	11.17	188	2378	60.93
SUDARSCHEM	EQ	22-Jun-2022	425.75	425.75	435.00	421.50	432.00	429.05	424.60	577206	2450.79	3412	541929	93.89
SUMEETINDS	EQ	22-Jun-2022	6.55	6.50	6.60	6.25	6.25	6.25	6.39	185550	11.85	342	114893	61.92
SUMICHEM	EQ	22-Jun-2022	431.70	432.85	432.85	407.70	409.95	409.60	415.42	257075	1067.93	16370	137549	53.51
SUMIT	EQ	22-Jun-2022	9.95	9.95	10.80	9.95	10.10	10.15	10.45	12971	1.35	94	2829	21.81
SUMMITSEC	EQ	22-Jun-2022	539.40	546.85	599.80	530.00	554.65	548.85	541.14	4377	23.69	529	2073	47.36
SUNCLAYLTD	EQ	22-Jun-2022	3839.85	3857.00	3858.00	3749.00	3763.00	3767.35	3794.87	870	33.02	380	664	76.32
SUNDARAM	EQ	22-Jun-2022	2.80	2.80	2.80	2.55	2.65	2.65	2.62	430328	11.29	387	291616	67.77
SUNDARMFIN	EQ	22-Jun-2022	1732.00	1711.00	1719.90	1703.60	1710.05	1711.90	1712.11	17008	291.20	3834	10460	61.50
SUNDARMHLD	EQ	22-Jun-2022	63.95	64.50	65.20	63.75	64.85	64.65	64.78	45823	29.68	522	30949	67.54
SUNDRMBRAK	EQ	22-Jun-2022	307.00	307.65	307.65	300.95	303.90	302.45	303.31	374	1.13	69	228	60.96
SUNDRMFAST	EQ	22-Jun-2022	681.00	684.60	688.20	675.00	681.95	684.60	675.56	286739	1937.10	2545	276236	96.34
SUNFLAG	EQ	22-Jun-2022	81.30	81.90	81.90	75.20	77.50	76.60	78.34	407803	319.49	5567	155697	38.18
SUNPHARMA	EQ	22-Jun-2022	817.45	814.00	821.00	803.25	807.20	809.30	809.89	2032073	16457.53	53170	1061579	52.24
SUNTECK	EQ	22-Jun-2022	476.15	476.15	477.85	454.55	460.80	460.75	466.74	353936	1651.95	10839	56219	15.88
SUNTV	EQ	22-Jun-2022	447.60	444.75	445.00	406.10	408.60	408.60	418.69	3683712	15423.25	45741	730762	19.84
SUPERHOUSE	EQ	22-Jun-2022	168.90	168.60	170.00	160.85	161.10	161.55	165.55	7498	12.41	259	4731	63.10
SUPERSPIN	EQ	22-Jun-2022	8.75	8.75	9.15	8.75	9.15	9.10	9.04	13487	1.22	77	10336	76.64
SUPRAJIT	EQ	22-Jun-2022	326.00	330.60	353.95	326.00	327.40	329.00	341.67	1082053	3697.00	35827	165547	15.30
SUPREMEENG	EQ	22-Jun-2022	2.75	2.80	2.80	2.65	2.65	2.65	2.74	3586671	98.18	259	3265679	91.05
SUPREMEIND	EQ	22-Jun-2022	1739.90	1749.10	1749.10	1687.50	1690.00	1692.80	1699.88	28794	489.46	7580	14658	50.91
SUPREMEINF	EQ	22-Jun-2022	10.60	10.60	11.25	9.90	10.20	10.75	10.62	6647	0.71	43	3145	47.31
SUPRIYA	EQ	22-Jun-2022	325.45	325.00	327.00	316.70	323.20	324.05	322.30	87072	280.63	3903	24496	28.13
SURANASOL	EQ	22-Jun-2022	20.65	21.65	21.70	20.25	20.25	20.45	20.84	38929	8.11	518	26249	67.43
SURANAT&P	EQ	22-Jun-2022	9.30	9.55	9.85	9.40	9.55	9.50	9.55	59965	5.73	369	43893	73.20
SURYALAXMI	EQ	22-Jun-2022	59.75	57.20	59.45	56.70	58.50	57.55	57.94	1559	0.90	85	1110	71.20
SURYAROSNI	EQ	22-Jun-2022	357.25	357.00	359.00	350.55	354.00	354.45	354.34	41318	146.41	2551	16516	39.97
SURYODAY	EQ	22-Jun-2022	87.05	89.50	89.50	82.70	82.70	82.90	84.39	213698	180.34	3016	129369	60.54
SUTLEJTEX	EQ	22-Jun-2022	59.75	59.75	59.95	57.70	58.40	58.10	58.57	31648	18.54	597	18417	58.19
SUULD	EQ	22-Jun-2022	67.40	66.90	70.35	64.80	68.30	69.00	68.84	170227	117.19	1637	121119	71.15
SUVEN	EQ	22-Jun-2022	76.10	81.40	81.40	75.10	75.35	76.50	78.77	2125579	1674.23	18490	502404	23.64
SUVENPHAR	EQ	22-Jun-2022	457.80	459.90	464.00	455.00	461.00	461.05	460.99	79194	365.08	8386	46644	58.90
SUVIDHAA	EQ	22-Jun-2022	6.20	6.40	6.40	6.00	6.10	6.15	6.21	154987	9.62	408	86908	56.07
SUZLON	EQ	22-Jun-2022	7.45	7.40	7.40	7.05	7.20	7.15	7.20	52014290	3744.67	25032	16666851	32.04
SVPGLOB	EQ	22-Jun-2022	36.80	36.85	37.45	36.00	36.70	36.55	36.63	77485	28.38	686	43549	56.20
SWANENERGY	EQ	22-Jun-2022	203.40	203.85	213.00	197.95	201.75	202.45	204.42	177019	361.87	7120	34592	19.54
SWARAJENG	EQ	22-Jun-2022	1561.40	1567.70	1580.00	1565.00	1574.00	1569.30	1570.55	2613	41.04	696	1522	58.25
SWELECTES	EQ	22-Jun-2022	303.15	295.00	309.00	289.00	289.00	290.95	293.82	12650	37.17	471	8305	65.65
SWSOLAR	EQ	22-Jun-2022	289.25	289.00	289.00	281.60	282.50	282.70	285.29	69591	198.54	2777	39128	56.23
SYMPHONY	EQ	22-Jun-2022	861.40	865.00	865.00	828.00	846.45	845.35	844.38	32093	270.99	6902	17193	53.57
SYNGENE	EQ	22-Jun-2022	555.85	549.75	558.05	540.10	557.00	556.10	551.07	443513	2444.05	12330	252487	56.93
TAINWALCHM	EQ	22-Jun-2022	71.75	76.35	76.35	70.55	70.60	70.75	71.90	5809	4.18	66	5571	95.90
TAJGVK	EQ	22-Jun-2022	126.85	126.25	127.00	124.50	125.00	125.05	125.53	45098	56.61	2047	22648	50.22
TAKE	EQ	22-Jun-2022	22.10	21.65	22.50	21.50	21.75	21.65	21.70	135564	29.41	1038	77705	57.32
TALBROAUTO	EQ	22-Jun-2022	401.70	401.70	414.90	387.00	396.50	395.55	401.14	19907	79.86	2261	8536	42.88
TANLA	EQ	22-Jun-2022	1011.35	1014.00	1014.00	962.00	969.90	966.75	981.68	246303	2417.91	15809	109073	44.28
TANTIACONS	BZ	22-Jun-2022	12.95	12.90	13.40	12.50	12.60	12.60	12.58	7056	0.89	31	-	-
TARC	EQ	22-Jun-2022	34.55	34.55	35.45	33.25	34.20	33.85	34.48	262965	90.67	2404	101973	38.78
TARMAT	EQ	22-Jun-2022	44.40	45.25	45.25	43.20	44.05	43.75	43.78	2811	1.23	67	1102	39.20
TARSONS	EQ	22-Jun-2022	700.15	699.00	704.00	685.40	694.50	696.25	697.91	33020	230.45	2452	16377	49.60
TASTYBITE	EQ	22-Jun-2022	8411.95	8400.00	8800.00	8200.00	8800.00	8501.10	8392.42	726	60.93	329	431	59.37
TATACAPHSG	N2	22-Jun-2022	1039.00	1044.00	1044.00	1039.00	1039.00	1039.00	1041.50	2	0.02	2	1	50.00
TATACAPHSG	N4	22-Jun-2022	1050.00	1034.00	1048.80	1034.00	1038.00	1038.00	1036.05	355	3.68	8	201	56.62
TATACAPHSG	N6	22-Jun-2022	1050.00	1059.95	1061.00	1046.01	1061.00	1046.69	1046.82	103	1.08	6	101	98.06
TATACAPHSG	N8	22-Jun-2022	1070.00	1070.00	1070.00	1050.00	1050.00	1050.00	1051.59	1950	20.51	19	1800	92.31
TATACAPHSG	NA	22-Jun-2022	1079.99	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	3	0.03	1	3	100.00
TATACAPHSG	NB	22-Jun-2022	1043.05	1139.70	1139.70	1139.00	1139.00	1139.00	1139.35	2	0.02	2	0	0.00
TATACHEM	EQ	22-Jun-2022	821.40	821.00	821.00	791.30	796.00	794.30	802.48	1590458	12763.13	39579	341803	21.49
TATACOFFEE	EQ	22-Jun-2022	196.65	196.60	196.60	191.60	192.35	192.20	193.36	434885	840.91	4848	116173	26.71
TATACOMM	EQ	22-Jun-2022	885.75	885.75	896.50	877.05	895.00	894.00	889.57	485450	4318.40	19027	228161	47.00
TATACONSUM	EQ	22-Jun-2022	727.25	727.00	727.00	707.00	710.20	708.95	712.76	1190195	8483.25	45408	454482	38.19
TATAELXSI	EQ	22-Jun-2022	7551.60	7550.00	7625.00	7351.00	7480.00	7492.30	7494.98	542906	40690.69	77086	44001	8.10
TATAINVEST	EQ	22-Jun-2022	1291.70	1299.95	1299.95	1255.60	1273.00	1272.30	1280.45	10491	134.33	2015	4854	46.27
TATAMETALI	EQ	22-Jun-2022	661.25	678.70	678.70	651.00	653.50	655.05	661.28	27775	183.67	3644	8500	30.60
TATAMOTORS	EQ	22-Jun-2022	397.60	396.40	397.00	390.50	392.80	393.10	393.64	12426604	48916.32	120100	2907567	23.40
TATAMTRDVR	EQ	22-Jun-2022	191.50	190.95	192.20	188.55	190.00	189.55	190.18	1273678	2422.32	17268	344855	27.08
TATAPOWER	EQ	22-Jun-2022	204.55	203.70	204.60	199.00	201.15	201.30	201.72	19099052	38526.53	115240	2398817	12.56
TATASTEEL	EQ	22-Jun-2022	884.80	872.95	873.85	835.70	836.80	838.10	849.47	10987739	93337.87	282263	2974060	27.07
TATASTLLP	EQ	22-Jun-2022	559.70	557.00	558.95	550.10	556.00	552.55	553.93	19876	110.10	2865	8418	42.35
TATVA	EQ	22-Jun-2022	2163.25	2180.00	2180.00	2104.95	2143.00	2133.45	2126.41	14191	301.76	6167	7814	55.06
TBZ	EQ	22-Jun-2022	56.05	58.00	64.50	55.20	60.90	61.80	60.90	357678	217.82	5326	154200	43.11
TCFSL	ND	22-Jun-2022	1088.13	1089.00	1089.00	1083.00	1085.01	1085.01	1085.91	3109	33.76	35	2199	70.73
TCFSL	NF	22-Jun-2022	1183.50	1188.00	1190.00	1188.00	1190.00	1188.33	1188.33	60	0.71	2	60	100.00
TCFSL	NH	22-Jun-2022	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	63	0.68	2	63	100.00
TCI	EQ	22-Jun-2022	644.35	647.60	695.50	639.45	690.00	676.80	660.93	50067	330.91	4150	16010	31.98
TCIDEVELOP	EQ	22-Jun-2022	362.75	380.75	380.85	362.00	362.60	362.65	367.46	1014	3.73	62	522	51.48
TCIEXP	EQ	22-Jun-2022	1633.70	1610.00	1637.10	1599.90	1600.95	1607.80	1616.48	8346	134.91	1830	4160	49.84
TCNSBRANDS	EQ	22-Jun-2022	517.30	515.00	531.50	500.00	503.95	503.95	513.17	20638	105.91	3043	4195	20.33
TCPLPACK	EQ	22-Jun-2022	810.90	809.20	811.15	800.00	800.00	800.50	801.35	11475	91.96	607	7857	68.47
TCS	EQ	22-Jun-2022	3211.95	3199.90	3250.55	3183.00	3225.30	3222.95	3220.58	3336315	107448.68	156829	2075091	62.20
TDPOWERSYS	EQ	22-Jun-2022	426.10	426.95	427.00	410.25	419.10	415.25	416.81	16430	68.48	1159	9209	56.05
TEAMLEASE	EQ	22-Jun-2022	3000.25	2950.00	3014.95	2915.00	2940.00	2956.85	2971.70	16832	500.20	3710	8593	51.05
TECH	EQ	22-Jun-2022	27.94	28.40	28.40	27.60	27.81	27.80	27.85	1996	0.56	73	1906	95.49
TECHIN	EQ	22-Jun-2022	11.80	11.80	12.10	11.25	11.30	11.30	11.58	18212	2.11	75	10088	55.39
TECHM	EQ	22-Jun-2022	1000.10	996.95	996.95	968.00	983.00	980.00	981.07	2719988	26684.92	110276	1144834	42.09
TECHNOE	EQ	22-Jun-2022	260.05	259.60	272.25	253.25	269.00	269.55	264.02	57027	150.56	4408	29356	51.48
TEGA	EQ	22-Jun-2022	465.70	469.95	469.95	459.00	460.95	461.35	463.87	50231	233.01	1328	35725	71.12
TEJASNET	EQ	22-Jun-2022	430.00	429.60	440.80	420.50	421.05	425.05	431.32	157799	680.61	5705	69123	43.80
TEMBO	EQ	22-Jun-2022	133.35	130.00	133.00	126.40	129.00	127.15	129.30	4393	5.68	154	2880	65.56
TERASOFT	EQ	22-Jun-2022	35.35	36.70	36.70	30.80	33.60	32.90	32.97	32154	10.60	653	15030	46.74
TEXINFRA	EQ	22-Jun-2022	59.00	59.95	60.50	59.55	60.00	60.10	60.01	2914	1.75	173	1740	59.71
TEXMOPIPES	EQ	22-Jun-2022	57.40	58.45	61.30	56.10	59.70	59.80	58.87	138675	81.64	2705	57832	41.70
TEXRAIL	EQ	22-Jun-2022	38.75	39.00	39.45	37.85	38.40	38.70	38.60	349228	134.79	2627	138301	39.60
TFCILTD	EQ	22-Jun-2022	46.80	47.00	47.55	46.30	47.25	47.20	47.05	46635	21.94	826	20569	44.11
TFL	EQ	22-Jun-2022	7.15	7.45	7.45	6.95	7.00	7.20	7.32	1818	0.13	46	1803	99.17
TGBHOTELS	EQ	22-Jun-2022	8.50	8.90	8.90	8.35	8.40	8.40	8.42	2894	0.24	28	1986	68.62
THANGAMAYL	EQ	22-Jun-2022	966.20	966.00	980.00	935.00	942.50	946.40	954.04	1493	14.24	329	721	48.29
THEINVEST	EQ	22-Jun-2022	90.40	89.15	91.80	89.10	90.30	90.70	90.40	813	0.73	79	456	56.09
THEJO	SM	22-Jun-2022	841.00	877.45	877.45	877.45	877.45	877.45	877.45	150	1.32	1	150	100.00
THEMISMED	EQ	22-Jun-2022	724.20	744.95	745.00	714.40	725.30	723.90	724.26	385	2.79	38	247	64.16
THERMAX	EQ	22-Jun-2022	1981.10	1971.00	1994.95	1967.20	1981.00	1979.30	1979.20	15385	304.50	2276	5885	38.25
THOMASCOOK	EQ	22-Jun-2022	58.30	58.70	58.70	56.00	56.50	56.50	57.10	165648	94.58	2241	95685	57.76
THOMASCOTT	BE	22-Jun-2022	39.70	41.60	41.60	38.05	41.00	41.00	41.42	30	0.01	10	-	-
THYROCARE	EQ	22-Jun-2022	639.85	620.10	641.95	620.10	632.00	633.60	630.91	34718	219.04	3081	10104	29.10
TI	EQ	22-Jun-2022	68.30	68.95	68.95	66.20	66.55	66.70	67.39	88878	59.90	808	46035	51.80
TIDEWATER	EQ	22-Jun-2022	1005.20	995.00	1008.45	995.00	1004.80	1002.05	1002.48	4286	42.97	1320	2342	54.64
TIIL	EQ	22-Jun-2022	895.55	893.65	893.65	836.55	844.00	843.90	854.13	8389	71.65	1272	3682	43.89
TIINDIA	EQ	22-Jun-2022	1550.85	1550.85	1556.55	1503.00	1513.00	1513.70	1538.54	42324	651.17	8659	26460	62.52
TIJARIA	EQ	22-Jun-2022	5.25	5.25	5.25	5.10	5.10	5.15	5.18	772	0.04	8	772	100.00
TIL	EQ	22-Jun-2022	95.65	94.55	96.75	93.70	93.70	94.85	95.36	6045	5.76	490	4110	67.99
TIMESCAN	SM	22-Jun-2022	87.00	70.50	74.25	70.50	72.70	72.75	72.85	24000	17.49	12	8000	33.33
TIMESGTY	EQ	22-Jun-2022	41.20	41.50	42.35	37.10	38.00	38.35	38.45	9933	3.82	207	4765	47.97
TIMETECHNO	EQ	22-Jun-2022	97.75	97.50	101.20	96.25	99.60	100.05	99.42	4174347	4150.34	23343	913789	21.89
TIMKEN	EQ	22-Jun-2022	2307.85	2310.00	2352.70	2245.05	2302.00	2307.80	2308.89	66940	1545.57	15358	28214	42.15
TINPLATE	EQ	22-Jun-2022	311.70	311.80	311.80	298.30	308.90	300.50	304.22	171721	522.42	6898	50462	29.39
TIPSINDLTD	EQ	22-Jun-2022	1341.40	1355.00	1355.00	1320.00	1320.00	1323.55	1332.85	1868	24.90	526	1162	62.21
TIRUMALCHM	EQ	22-Jun-2022	244.55	244.90	248.25	235.60	236.35	238.80	240.93	1039271	2503.91	24645	216183	20.80
TIRUPATIFL	EQ	22-Jun-2022	10.15	9.55	10.00	9.55	9.85	9.75	9.86	21370	2.11	102	13547	63.39
TITAN	EQ	22-Jun-2022	2078.10	2070.00	2070.95	2007.00	2028.00	2031.20	2027.79	1507811	30575.26	119538	488690	32.41
TMRVL	EQ	22-Jun-2022	12.80	12.85	12.85	12.15	12.50	12.50	12.58	15260	1.92	175	6903	45.24
TNIDETF	EQ	22-Jun-2022	52.65	52.65	53.20	52.00	52.40	52.54	52.95	1966	1.04	86	1706	86.78
TNPETRO	EQ	22-Jun-2022	85.95	85.85	88.50	83.80	85.50	85.20	86.23	325784	280.91	6470	86987	26.70
TNPL	EQ	22-Jun-2022	166.05	164.95	166.05	161.10	161.20	161.55	162.98	43487	70.87	1326	24002	55.19
TNTELE	BE	22-Jun-2022	7.00	7.15	7.35	6.75	7.00	7.25	7.12	8492	0.60	60	-	-
TOKYOPLAST	EQ	22-Jun-2022	87.50	88.30	88.30	85.60	87.70	87.25	87.13	4704	4.10	73	3431	72.94
TORNTPHARM	EQ	22-Jun-2022	2823.60	2816.60	2857.90	2789.65	2823.50	2818.05	2813.89	67831	1908.69	9658	26524	39.10
TORNTPOWER	EQ	22-Jun-2022	463.35	462.85	474.90	454.20	462.30	460.50	463.98	716282	3323.40	16073	142142	19.84
TOTAL	EQ	22-Jun-2022	58.85	61.80	61.80	52.20	56.50	58.25	57.07	4609	2.63	126	2072	44.96
TOUCHWOOD	EQ	22-Jun-2022	71.15	68.10	71.80	65.55	67.20	67.55	67.26	5782	3.89	213	2704	46.77
TPLPLASTEH	EQ	22-Jun-2022	122.00	122.75	125.00	117.15	117.15	118.45	120.62	10023	12.09	291	6996	69.80
TREEHOUSE	BE	22-Jun-2022	16.15	15.35	15.35	15.35	15.35	15.35	15.35	4417	0.68	45	-	-
TREJHARA	EQ	22-Jun-2022	51.10	52.80	52.80	48.15	50.50	50.40	50.53	18342	9.27	402	10425	56.84
TRENT	EQ	22-Jun-2022	1050.25	1050.25	1051.00	1009.30	1016.90	1020.80	1022.30	673346	6883.65	29148	282097	41.89
TRIDENT	EQ	22-Jun-2022	36.45	37.00	38.25	36.50	37.70	38.05	37.86	17726342	6710.32	53725	7221787	40.74
TRIGYN	EQ	22-Jun-2022	93.15	93.85	95.50	90.55	92.00	92.00	93.11	71554	66.63	2239	33182	46.37
TRIL	EQ	22-Jun-2022	27.75	28.00	28.00	26.50	27.60	27.05	27.11	72270	19.59	748	37055	51.27
TRITURBINE	EQ	22-Jun-2022	157.50	157.00	158.60	150.10	151.00	151.25	154.23	99739	153.83	2922	30814	30.89
TRIVENI	EQ	22-Jun-2022	237.10	234.10	235.55	228.00	231.35	231.40	231.17	555069	1283.13	11461	92483	16.66
TTKHLTCARE	EQ	22-Jun-2022	716.70	729.20	729.95	697.65	711.00	700.50	703.69	5105	35.92	432	3869	75.79
TTKPRESTIG	EQ	22-Jun-2022	788.80	795.00	803.35	787.00	790.50	791.00	793.61	40713	323.10	5270	16967	41.67
TTL	EQ	22-Jun-2022	72.40	73.25	73.25	70.55	70.70	70.65	71.00	10488	7.45	369	7312	69.72
TTML	EQ	22-Jun-2022	112.10	112.35	116.80	110.00	113.10	113.50	113.62	4204105	4776.70	39657	1013763	24.11
TV18BRDCST	EQ	22-Jun-2022	37.40	37.10	37.30	36.10	36.45	36.45	36.64	6944877	2544.89	15792	1644061	23.67
TVSELECT	EQ	22-Jun-2022	190.00	192.65	192.65	180.20	184.95	184.20	185.94	31920	59.35	1627	16815	52.68
TVSMOTOR	EQ	22-Jun-2022	744.40	741.00	746.55	734.40	745.60	743.90	740.64	1294272	9585.85	38619	465292	35.95
TVSSRICHAK	EQ	22-Jun-2022	1644.45	1650.00	1650.00	1570.00	1570.00	1593.60	1607.06	1869	30.04	488	1167	62.44
TVTODAY	EQ	22-Jun-2022	250.95	250.50	256.70	245.00	245.10	246.15	250.36	29442	73.71	2527	10094	34.28
TWL	EQ	22-Jun-2022	97.75	97.70	97.70	94.15	94.35	95.20	96.02	202462	194.41	2395	79118	39.08
UBL	EQ	22-Jun-2022	1484.90	1484.90	1528.10	1470.10	1484.05	1476.55	1494.87	899550	13447.07	55228	466604	51.87
UCALFUEL	EQ	22-Jun-2022	106.95	107.80	108.50	104.80	105.95	105.45	106.26	4412	4.69	235	2504	56.75
UCOBANK	EQ	22-Jun-2022	10.75	10.80	11.40	10.70	11.15	11.15	11.00	4073981	448.21	23389	1314173	32.26
UDAICEMENT	EQ	22-Jun-2022	27.20	27.90	27.90	26.80	27.00	27.00	27.06	74164	20.07	787	43782	59.03
UFLEX	EQ	22-Jun-2022	545.70	545.75	545.75	533.35	538.00	539.40	538.47	62982	339.14	3454	29205	46.37
UFO	EQ	22-Jun-2022	86.45	86.30	87.80	85.45	86.40	85.90	86.15	42175	36.33	1351	18317	43.43
UGARSUGAR	EQ	22-Jun-2022	46.85	46.85	49.15	46.15	48.40	48.55	48.40	268806	130.11	1706	133554	49.68
UGROCAP	EQ	22-Jun-2022	139.15	141.85	141.85	135.85	137.60	138.30	138.12	47157	65.13	2907	19346	41.02
UGROCAP	N1	22-Jun-2022	1005.00	1004.00	1004.00	1003.00	1003.00	1003.00	1003.50	2	0.02	2	2	100.00
UGROCAP	N4	22-Jun-2022	1020.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	10	0.10	2	10	100.00
UJAAS	BE	22-Jun-2022	3.25	3.40	3.40	3.25	3.40	3.40	3.37	177382	5.98	457	-	-
UJJIVAN	EQ	22-Jun-2022	122.90	124.90	126.80	121.60	125.55	125.05	123.96	349019	432.64	8005	161694	46.33
UJJIVANSFB	EQ	22-Jun-2022	14.40	14.55	14.55	13.55	13.95	13.80	14.07	2461015	346.31	8240	1506433	61.21
ULTRACEMCO	EQ	22-Jun-2022	5418.90	5400.00	5428.00	5320.00	5395.00	5409.95	5369.92	214821	11535.72	24495	73742	34.33
UMAEXPORTS	EQ	22-Jun-2022	50.75	50.00	51.75	49.30	50.75	50.65	50.96	93503	47.65	1741	34354	36.74
UMANGDAIRY	EQ	22-Jun-2022	47.85	49.70	49.70	46.30	46.50	46.80	47.30	4532	2.14	114	2796	61.69
UMESLTD	BE	22-Jun-2022	4.55	4.35	4.35	4.35	4.35	4.35	4.35	8805	0.38	5	-	-
UNICHEMLAB	EQ	22-Jun-2022	241.75	242.00	242.70	233.75	234.80	234.55	236.65	31756	75.15	990	19396	61.08
UNIDT	EQ	22-Jun-2022	421.35	424.75	426.50	385.85	391.90	389.10	397.13	30738	122.07	1515	15772	51.31
UNIENTER	EQ	22-Jun-2022	122.35	123.00	123.45	116.40	118.05	118.40	119.75	1522	1.82	96	886	58.21
UNIINFO	EQ	22-Jun-2022	22.50	22.50	23.60	21.40	23.60	23.05	22.78	1235	0.28	29	1009	81.70
UNIONBANK	EQ	22-Jun-2022	36.10	34.95	35.20	34.55	34.80	34.80	34.88	8006080	2792.56	13300	3603075	45.00
UNITECH	BZ	22-Jun-2022	1.70	1.70	1.70	1.65	1.65	1.65	1.67	1296941	21.64	637	-	-
UNITEDPOLY	EQ	22-Jun-2022	45.65	47.90	47.90	47.90	47.90	47.90	47.90	17510	8.39	55	16409	93.71
UNITEDTEA	EQ	22-Jun-2022	337.75	327.20	340.10	325.00	330.00	328.90	330.92	793	2.62	81	563	71.00
UNIVASTU	EQ	22-Jun-2022	64.90	64.05	65.80	63.30	64.95	65.00	64.75	4868	3.15	113	3094	63.56
UNIVCABLES	EQ	22-Jun-2022	135.45	134.00	135.00	131.10	131.30	131.50	132.97	5235	6.96	176	3365	64.28
UNIVPHOTO	EQ	22-Jun-2022	503.80	504.25	508.15	485.00	495.00	493.95	497.24	4284	21.30	103	2143	50.02
UPL	EQ	22-Jun-2022	654.20	650.20	651.95	611.00	613.00	613.65	620.17	4180495	25926.32	104487	1053553	25.20
URJA	EQ	22-Jun-2022	11.40	11.90	12.20	11.20	11.85	11.85	11.77	2226043	262.11	4945	726462	32.63
USHAMART	EQ	22-Jun-2022	108.95	108.00	110.30	105.00	108.05	107.70	107.60	508610	547.28	7755	247450	48.65
UTIAMC	EQ	22-Jun-2022	631.75	631.75	635.85	621.05	624.00	625.00	626.60	33654	210.88	3181	11390	33.84
UTIBANKETF	EQ	22-Jun-2022	33.39	32.75	33.70	32.75	33.17	33.16	33.21	862	0.29	58	835	96.87
UTINEXT50	EQ	22-Jun-2022	38.02	37.75	38.60	37.33	37.55	37.57	37.60	15147	5.69	180	14693	97.00
UTINIFTETF	EQ	22-Jun-2022	1658.20	1658.20	1670.00	1630.00	1632.00	1635.17	1639.42	5187	85.04	133	3235	62.37
UTISENSETF	EQ	22-Jun-2022	556.31	562.00	562.00	546.63	549.50	547.68	550.56	986	5.43	89	873	88.54
UTISXN50	EQ	22-Jun-2022	43.91	42.76	44.40	42.76	43.72	43.72	43.65	574	0.25	32	332	57.84
UTTAMSTL	BE	22-Jun-2022	3.45	3.60	3.60	3.45	3.60	3.55	3.56	142789	5.09	286	-	-
UTTAMSUGAR	EQ	22-Jun-2022	239.35	237.80	238.00	225.00	228.00	227.10	231.49	220548	510.54	7481	55135	25.00
V2RETAIL	EQ	22-Jun-2022	108.75	105.10	109.00	105.10	107.00	106.80	107.15	4664	5.00	248	2693	57.74
VADILALIND	EQ	22-Jun-2022	1863.45	1865.00	1920.00	1821.70	1918.00	1893.80	1875.38	30476	571.54	3354	14639	48.03
VAIBHAVGBL	EQ	22-Jun-2022	310.65	313.70	318.90	303.10	305.60	305.20	309.76	111830	346.41	8619	36422	32.57
VAISHALI	EQ	22-Jun-2022	79.90	81.40	83.80	80.10	81.00	81.40	82.10	59913	49.19	446	46781	78.08
VAKRANGEE	EQ	22-Jun-2022	24.30	24.30	24.35	23.70	23.85	23.85	23.95	2081025	498.37	4388	1038457	49.90
VALIANTORG	EQ	22-Jun-2022	529.65	530.00	535.60	513.90	526.00	525.05	525.58	43703	229.70	4632	18908	43.26
VARDHACRLC	EQ	22-Jun-2022	47.60	47.40	47.80	46.05	46.35	46.30	46.72	23088	10.79	454	18058	78.21
VARDMNPOLY	EQ	22-Jun-2022	18.40	18.40	19.50	18.40	19.05	19.15	19.12	9710	1.86	118	5849	60.24
VARROC	EQ	22-Jun-2022	300.35	304.30	304.30	290.65	291.05	292.10	296.28	65294	193.46	4106	23794	36.44
VASCONEQ	EQ	22-Jun-2022	20.15	19.95	19.95	18.75	19.10	19.00	19.19	318442	61.12	1359	204133	64.10
VASWANI	EQ	22-Jun-2022	19.10	19.10	19.75	18.35	18.50	18.60	19.06	121419	23.15	759	64851	53.41
VBL	EQ	22-Jun-2022	738.70	740.80	759.00	730.50	747.00	748.50	745.67	1545609	11525.19	47342	611433	39.56
VCL	EQ	22-Jun-2022	15.55	14.80	14.80	14.80	14.80	14.80	14.80	32292	4.78	362	32292	100.00
VEDL	EQ	22-Jun-2022	236.05	234.85	234.85	221.00	221.50	222.10	226.18	22944315	51895.93	168454	5761363	25.11
VENKEYS	EQ	22-Jun-2022	1846.65	1846.65	1865.00	1824.85	1834.10	1846.75	1841.08	26160	481.63	5257	5548	21.21
VENUSPIPES	EQ	22-Jun-2022	327.00	328.00	328.95	326.15	326.70	326.55	326.77	34112	111.47	995	28393	83.23
VENUSREM	EQ	22-Jun-2022	187.15	187.00	188.00	182.10	185.10	185.20	185.64	32041	59.48	2832	13333	41.61
VERANDA	EQ	22-Jun-2022	237.40	236.90	240.00	225.55	225.55	226.10	232.02	66294	153.82	1515	41818	63.08
VERTOZ	EQ	22-Jun-2022	76.45	77.00	77.05	67.35	74.40	74.55	73.91	11267	8.33	252	5974	53.02
VESUVIUS	EQ	22-Jun-2022	1023.10	1032.90	1074.00	1010.00	1040.00	1047.15	1046.79	19617	205.35	1272	6191	31.56
VETO	EQ	22-Jun-2022	79.30	82.00	82.00	78.50	79.70	79.50	79.53	7995	6.36	297	4019	50.27
VGUARD	EQ	22-Jun-2022	210.10	211.10	215.90	207.10	214.55	212.80	210.88	190562	401.86	7947	110898	58.20
VHL	EQ	22-Jun-2022	2636.70	2671.30	2696.00	2600.05	2648.95	2629.05	2644.86	568	15.02	124	495	87.15
VICEROY	BZ	22-Jun-2022	2.30	2.35	2.35	2.20	2.25	2.25	2.27	24007	0.55	53	-	-
VIDHIING	EQ	22-Jun-2022	361.00	362.85	366.85	355.10	364.05	363.10	359.98	15271	54.97	1110	7308	47.86
VIJAYA	EQ	22-Jun-2022	329.45	329.45	350.00	320.10	335.05	337.35	328.55	82812	272.08	9460	33104	39.97
VIJIFIN	EQ	22-Jun-2022	2.55	2.65	2.70	2.55	2.55	2.60	2.64	40065	1.06	288	38294	95.58
VIKASECO	EQ	22-Jun-2022	3.90	4.00	4.00	3.80	3.85	3.80	3.85	2229378	85.82	2045	1175203	52.71
VIKASLIFE	BE	22-Jun-2022	5.75	5.50	5.65	5.50	5.50	5.50	5.53	4463209	246.60	4996	-	-
VIKASPROP	EQ	22-Jun-2022	1.55	1.55	1.55	1.50	1.55	1.50	1.51	719616	10.88	1219	392606	54.56
VIKASWSP	BZ	22-Jun-2022	2.30	2.40	2.40	2.25	2.30	2.30	2.31	158502	3.67	158	-	-
VIMTALABS	EQ	22-Jun-2022	319.70	317.00	321.55	310.80	321.55	319.60	317.43	10274	32.61	701	6188	60.23
VINATIORGA	EQ	22-Jun-2022	1833.50	1830.00	1830.00	1770.00	1775.00	1777.80	1803.34	58961	1063.27	11558	19652	33.33
VINDHYATEL	EQ	22-Jun-2022	932.95	933.00	939.80	915.10	938.00	934.55	927.34	8930	82.81	672	4121	46.15
VINEETLAB	EQ	22-Jun-2022	59.70	58.40	59.45	58.00	58.45	58.35	58.53	8959	5.24	383	5829	65.06
VINNY	SM	22-Jun-2022	57.00	54.15	54.15	54.15	54.15	54.15	54.15	3300	1.79	1	3300	100.00
VINYLINDIA	EQ	22-Jun-2022	261.05	259.90	263.00	252.05	254.00	253.55	256.52	30088	77.18	2365	14162	47.07
VIPCLOTHNG	EQ	22-Jun-2022	21.40	22.30	22.45	21.45	22.45	22.45	22.33	110267	24.62	251	79951	72.51
VIPIND	EQ	22-Jun-2022	597.35	597.35	613.90	593.00	612.00	610.75	607.90	504799	3068.66	16694	221507	43.88
VIPULLTD	EQ	22-Jun-2022	17.15	17.50	17.65	16.55	16.55	16.85	17.01	22824	3.88	52	22509	98.62
VISAKAIND	EQ	22-Jun-2022	466.80	470.00	473.95	464.10	470.00	469.55	469.20	8193	38.44	618	4628	56.49
VISASTEEL	EQ	22-Jun-2022	12.90	12.35	12.60	12.30	12.30	12.30	12.32	12919	1.59	108	12557	97.20
VISESHINFO	EQ	22-Jun-2022	0.75	0.75	0.75	0.70	0.75	0.70	0.72	7548375	54.07	5166	4700980	62.28
VISHAL	EQ	22-Jun-2022	27.60	27.80	27.85	25.55	25.85	25.95	26.10	241384	63.01	1520	118102	48.93
VISHNU	EQ	22-Jun-2022	1437.35	1437.35	1437.35	1387.00	1412.95	1407.00	1406.64	11503	161.81	839	8056	70.03
VISHWARAJ	EQ	22-Jun-2022	16.15	16.30	16.65	15.95	16.15	16.10	16.16	369446	59.72	1706	216078	58.49
VIVIDHA	EQ	22-Jun-2022	1.40	1.45	1.60	1.40	1.55	1.55	1.51	2622565	39.48	23061	1640148	62.54
VIVIMEDLAB	EQ	22-Jun-2022	8.05	8.15	8.85	7.75	8.85	8.85	8.52	570577	48.59	1567	313750	54.99
VIVO	SM	22-Jun-2022	146.60	139.40	139.40	139.30	139.30	139.30	139.35	8000	11.15	5	4800	60.00
VLSFINANCE	EQ	22-Jun-2022	138.35	140.00	140.00	133.10	133.25	134.65	135.63	9338	12.66	433	4984	53.37
VMARCIND	SM	22-Jun-2022	33.00	33.00	33.00	33.00	33.00	33.00	33.00	3000	0.99	1	3000	100.00
VMART	EQ	22-Jun-2022	2490.90	2503.40	2510.65	2430.00	2440.55	2439.45	2486.06	70447	1751.36	4975	59168	83.99
VOLTAMP	EQ	22-Jun-2022	2366.90	2381.00	2432.30	2354.40	2380.95	2382.15	2399.26	62038	1488.45	3958	53477	86.20
VOLTAS	EQ	22-Jun-2022	980.40	975.00	976.30	944.35	948.70	947.90	951.63	769151	7319.49	27315	341844	44.44
VRLLOG	EQ	22-Jun-2022	563.20	565.00	570.00	551.25	561.00	561.25	560.24	282219	1581.11	14708	91103	32.28
VSCL	SM	22-Jun-2022	19.00	18.05	18.05	18.05	18.05	18.05	18.05	6000	1.08	2	6000	100.00
VSSL	EQ	22-Jun-2022	207.40	208.00	208.00	200.50	201.05	201.80	203.19	15582	31.66	783	9369	60.13
VSTIND	EQ	22-Jun-2022	2959.30	2995.00	2999.00	2945.10	2947.65	2950.05	2977.64	7029	209.30	1786	5527	78.63
VSTTILLERS	EQ	22-Jun-2022	2535.25	2546.00	2550.00	2485.00	2492.00	2506.25	2521.07	1314	33.13	479	486	36.99
VTL	EQ	22-Jun-2022	267.10	265.85	267.20	253.60	254.00	254.85	255.91	609835	1560.62	15757	406067	66.59
WABAG	EQ	22-Jun-2022	235.10	236.00	236.00	228.00	228.20	228.80	230.41	80534	185.56	3973	37312	46.33
WALCHANNAG	EQ	22-Jun-2022	51.45	51.45	51.60	49.70	50.00	50.05	50.37	19533	9.84	324	13503	69.13
WALPAR	SM	22-Jun-2022	32.45	34.05	34.05	34.05	34.05	34.05	34.05	2000	0.68	1	2000	100.00
WANBURY	BE	22-Jun-2022	58.00	56.10	59.40	56.10	56.20	56.90	57.74	4454	2.57	37	-	-
WATERBASE	EQ	22-Jun-2022	70.25	70.40	71.00	68.60	69.10	69.25	69.48	20268	14.08	495	10150	50.08
WEALTH	EQ	22-Jun-2022	260.45	248.10	265.00	248.00	248.00	248.00	249.96	419	1.05	19	292	69.69
WEBELSOLAR	EQ	22-Jun-2022	72.85	75.00	76.45	73.00	76.45	76.45	75.89	54260	41.18	381	41107	75.76
WEIZMANIND	EQ	22-Jun-2022	45.50	47.95	47.95	43.40	44.20	44.90	45.25	7255	3.28	282	4668	64.34
WELCORP	EQ	22-Jun-2022	200.40	196.55	202.00	194.15	198.40	198.75	198.60	1618470	3214.20	24860	404737	25.01
WELENT	EQ	22-Jun-2022	88.05	86.70	91.00	86.25	86.80	87.25	88.47	472928	418.39	11756	121221	25.63
WELINV	EQ	22-Jun-2022	280.00	273.10	283.25	272.40	281.65	280.50	279.19	479	1.34	43	356	74.32
WELSPUNIND	EQ	22-Jun-2022	68.50	68.70	71.50	68.50	70.10	70.30	69.87	1670263	1166.98	9208	543413	32.53
WENDT	EQ	22-Jun-2022	7890.95	7989.00	8001.00	7600.00	7640.00	7636.80	7686.74	765	58.80	383	330	43.14
WESTLIFE	EQ	22-Jun-2022	458.20	457.80	464.90	435.65	460.00	455.30	447.98	72510	324.83	5220	35258	48.63
WEWIN	EQ	22-Jun-2022	39.10	37.65	41.05	37.30	38.50	37.45	37.63	42166	15.87	159	37897	89.88
WFL	EQ	22-Jun-2022	134.60	126.00	147.05	126.00	135.25	136.90	138.08	813	1.12	86	251	30.87
WHEELS	EQ	22-Jun-2022	554.45	557.00	558.00	546.30	547.80	550.35	552.70	4084	22.57	388	2237	54.77
WHIRLPOOL	EQ	22-Jun-2022	1458.05	1462.05	1474.45	1432.75	1460.00	1463.00	1458.22	139130	2028.82	13371	86366	62.08
WILLAMAGOR	EQ	22-Jun-2022	17.05	17.55	18.00	16.90	17.50	17.00	17.24	5565	0.96	60	2616	47.01
WINDLAS	EQ	22-Jun-2022	208.90	210.00	216.25	210.00	214.60	213.55	212.96	16610	35.37	1026	7149	43.04
WINDMACHIN	EQ	22-Jun-2022	30.90	32.40	32.40	30.05	30.10	30.35	30.87	10224	3.16	186	6057	59.24
WINPRO	EQ	22-Jun-2022	4.45	4.80	4.80	4.35	4.45	4.45	4.51	467399	21.07	489	293549	62.80
WIPL	BE	22-Jun-2022	54.00	52.00	52.00	52.00	52.00	52.00	52.00	10	0.01	1	-	-
WIPRO	EQ	22-Jun-2022	425.15	422.70	422.70	410.30	411.80	411.25	414.25	8101431	33559.97	118936	3497551	43.17
WOCKPHARMA	EQ	22-Jun-2022	220.50	220.00	221.60	214.40	215.75	216.35	217.55	253728	551.98	6773	66290	26.13
WONDERLA	EQ	22-Jun-2022	216.60	216.00	218.85	212.85	215.75	216.80	216.49	37588	81.37	3734	14084	37.47
WORTH	EQ	22-Jun-2022	89.90	90.00	92.95	89.15	92.30	92.65	91.37	3693	3.37	116	2400	64.99
WSTCSTPAPR	EQ	22-Jun-2022	301.50	297.00	302.70	296.00	297.45	300.35	299.58	63695	190.81	2954	23220	36.45
XCHANGING	EQ	22-Jun-2022	61.80	61.80	65.00	60.55	60.90	60.80	62.21	138969	86.45	4715	54894	39.50
XELPMOC	EQ	22-Jun-2022	172.05	168.45	172.00	165.10	172.00	170.75	168.60	7059	11.90	395	3787	53.65
XPROINDIA	BE	22-Jun-2022	1050.00	1074.00	1074.00	997.50	1020.00	1008.70	1006.19	12756	128.35	689	-	-
YAARI	EQ	22-Jun-2022	28.50	28.70	28.70	27.00	27.25	27.30	27.62	94988	26.23	854	53646	56.48
YESBANK	EQ	22-Jun-2022	12.60	12.60	12.60	12.45	12.45	12.45	12.49	26497740	3309.41	42221	10217043	38.56
YUKEN	EQ	22-Jun-2022	420.75	429.20	429.20	415.20	427.50	425.00	423.47	25617	108.48	73	25544	99.72
ZEEL	EQ	22-Jun-2022	221.55	219.55	221.40	210.00	210.50	211.30	214.91	7112101	15284.76	41442	1890288	26.58
ZEELEARN	EQ	22-Jun-2022	5.95	5.95	6.20	5.80	5.90	5.85	5.90	589950	34.78	964	282149	47.83
ZEEMEDIA	EQ	22-Jun-2022	13.35	13.40	13.60	12.70	12.75	12.75	12.99	1229796	159.78	2290	786916	63.99
ZENITHEXPO	EQ	22-Jun-2022	76.00	76.00	78.75	76.00	78.75	78.75	78.66	68	0.05	4	68	100.00
ZENITHSTL	BE	22-Jun-2022	8.20	7.80	7.80	7.80	7.80	7.80	7.80	40107	3.13	268	-	-
ZENSARTECH	EQ	22-Jun-2022	262.40	261.20	273.90	259.00	264.00	264.95	268.11	579773	1554.46	15201	146406	25.25
ZENTEC	EQ	22-Jun-2022	170.90	171.80	175.95	166.00	168.85	167.50	170.10	123097	209.39	3764	59232	48.12
ZFCVINDIA	EQ	22-Jun-2022	7235.55	7235.55	7284.95	7100.00	7230.00	7148.30	7182.58	1039	74.63	446	575	55.34
ZODIAC	BE	22-Jun-2022	109.85	110.45	111.85	104.60	107.00	106.30	108.17	11003	11.90	339	-	-
ZODIACLOTH	EQ	22-Jun-2022	82.85	84.00	84.00	81.00	83.20	82.85	82.08	4820	3.96	208	3736	77.51
ZOMATO	EQ	22-Jun-2022	66.05	65.95	68.60	65.00	66.95	67.60	67.45	35026600	23623.70	91281	2776819	7.93
ZOTA	EQ	22-Jun-2022	249.50	244.35	247.85	240.00	242.10	243.05	243.10	6076	14.77	398	3046	50.13
ZUARI	EQ	22-Jun-2022	140.20	139.35	140.50	135.05	135.75	135.75	138.17	79633	110.03	2373	32493	40.80
ZUARIGLOB	EQ	22-Jun-2022	127.05	127.90	131.75	126.00	126.30	127.50	129.12	31771	41.02	1074	12211	38.43
ZYDUSLIFE	EQ	22-Jun-2022	346.10	345.00	348.45	340.15	342.55	342.80	343.50	578554	1987.34	11208	119313	20.62
ZYDUSWELL	EQ	22-Jun-2022	1520.95	1520.95	1560.00	1506.00	1545.00	1549.10	1521.64	39118	595.23	3039	29269	74.82