nse-sec-bhavdata-full-2021-11-17.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	17-Nov-2021	62.00	61.05	62.85	60.55	61.00	60.90	61.60	73794	45.45	1323	45563	61.74
21STCENMGM	EQ	17-Nov-2021	60.40	61.60	61.60	61.60	61.60	61.60	61.60	4026	2.48	24	4026	100.00
3IINFOLTD	EQ	17-Nov-2021	77.20	81.05	81.05	81.05	81.05	81.05	81.05	30341	24.59	304	30341	100.00
3MINDIA	EQ	17-Nov-2021	25856.00	25856.00	25961.00	25315.05	25488.00	25457.00	25616.40	3703	948.58	1020	2709	73.16
3PLAND	EQ	17-Nov-2021	13.55	13.80	13.80	13.00	13.50	13.50	13.35	5640	0.75	62	4244	75.25
5PAISA	EQ	17-Nov-2021	420.50	420.00	427.95	413.00	413.00	415.30	418.69	16153	67.63	1109	7628	47.22
618GS2024	GS	17-Nov-2021	103.75	98.62	98.62	98.58	98.58	98.58	98.60	10	0.01	2	10	100.00
63MOONS	EQ	17-Nov-2021	117.60	120.00	129.35	119.50	129.35	129.35	125.59	998842	1254.48	9856	574881	57.55
645GS2029	GS	17-Nov-2021	95.00	99.50	99.50	99.50	99.50	99.50	99.50	100	0.10	1	100	100.00
667GS2035	GS	17-Nov-2021	102.00	102.00	102.00	100.01	100.01	100.01	101.01	600	0.61	2	300	50.00
667GS2050	GS	17-Nov-2021	99.00	97.51	97.51	97.51	97.51	97.51	97.51	10	0.01	1	10	100.00
676GS2061	GS	17-Nov-2021	98.20	99.00	99.00	98.70	99.00	99.00	98.76	9997	9.87	4	9997	100.00
716GS2050	GS	17-Nov-2021	104.93	107.95	107.95	107.95	107.95	107.95	107.95	3	0.00	1	3	100.00
719GS2060	GS	17-Nov-2021	104.00	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
726GS2029	GS	17-Nov-2021	110.25	104.79	104.79	104.79	104.79	104.79	104.79	5	0.01	1	5	100.00
727GS2026	GS	17-Nov-2021	103.55	103.55	103.55	103.55	103.55	103.55	103.55	13600	14.08	2	13600	100.00
757GS2033	GS	17-Nov-2021	105.00	102.00	102.00	102.00	102.00	102.00	102.00	1	0.00	1	1	100.00
772GS2055	GS	17-Nov-2021	108.55	109.00	109.00	108.61	108.90	108.82	108.88	3212	3.50	14	3212	100.00
A2ZINFRA	EQ	17-Nov-2021	6.05	5.75	5.75	5.75	5.75	5.75	5.75	238003	13.69	402	238003	100.00
AAKASH	EQ	17-Nov-2021	214.35	217.95	220.00	204.10	220.00	215.95	215.27	121644	261.86	864	78011	64.13
AAREYDRUGS	EQ	17-Nov-2021	36.60	36.05	36.85	35.50	35.50	35.75	36.22	38058	13.78	503	28567	75.06
AARON	EQ	17-Nov-2021	115.55	117.35	117.35	110.00	110.00	111.90	112.79	5842	6.59	174	3970	67.96
AARTIDRUGS	EQ	17-Nov-2021	549.10	547.00	553.65	536.00	536.50	539.50	546.37	169428	925.71	9454	85017	50.18
AARTIIND	EQ	17-Nov-2021	960.30	960.90	995.00	960.00	986.95	987.20	982.58	1406014	13815.18	53644	511564	36.38
AARTISURF	EQ	17-Nov-2021	1188.70	1188.70	1200.00	1180.00	1192.00	1190.10	1189.81	11196	133.21	3336	4570	40.82
AARVEEDEN	EQ	17-Nov-2021	23.50	22.50	22.95	22.35	22.40	22.45	22.49	31128	7.00	240	20776	66.74
AARVI	EQ	17-Nov-2021	61.40	61.95	62.85	59.60	61.00	60.60	61.63	18695	11.52	424	13150	70.34
AAVAS	EQ	17-Nov-2021	2800.75	2800.10	2850.75	2725.55	2765.00	2749.40	2778.40	36539	1015.20	5877	20752	56.79
ABAN	BE	17-Nov-2021	51.90	50.95	54.45	50.60	54.45	54.45	53.03	86755	46.00	639	-	-
ABB	EQ	17-Nov-2021	2176.95	2157.20	2210.00	2150.05	2180.00	2191.70	2193.32	216359	4745.44	15891	149831	69.25
ABBOTINDIA	EQ	17-Nov-2021	19784.95	19769.90	19830.00	19575.00	19575.00	19664.90	19743.49	5484	1082.73	2169	2403	43.82
ABCAPITAL	EQ	17-Nov-2021	107.65	106.85	107.45	104.25	104.35	104.55	105.57	1902649	2008.69	12849	720541	37.87
ABFRL	EQ	17-Nov-2021	289.95	290.00	291.55	279.60	281.00	281.60	284.82	2970430	8460.35	28836	1220977	41.10
ABMINTLLTD	EQ	17-Nov-2021	105.05	108.70	110.00	105.00	108.00	108.35	107.67	1163	1.25	50	933	80.22
ABSLAMC	EQ	17-Nov-2021	609.35	609.35	611.55	598.20	602.15	603.80	602.70	528097	3182.83	50951	352331	66.72
ABSLBANETF	EQ	17-Nov-2021	381.96	379.44	382.15	378.00	379.00	378.01	380.48	1615	6.14	26	1511	93.56
ABSLNN50ET	EQ	17-Nov-2021	451.00	453.50	453.50	449.00	452.00	452.00	452.40	121	0.55	17	60	49.59
ACC	EQ	17-Nov-2021	2492.75	2482.00	2496.35	2463.05	2469.20	2471.55	2476.42	279037	6910.12	17999	121304	43.47
ACCELYA	EQ	17-Nov-2021	1179.40	1185.00	1200.00	1160.00	1171.00	1169.75	1175.39	16041	188.54	2478	7825	48.78
ACCURACY	EQ	17-Nov-2021	190.50	190.50	195.00	185.25	187.00	186.80	190.11	35678	67.83	1057	18085	50.69
ACE	EQ	17-Nov-2021	249.45	248.50	249.40	242.00	242.05	242.50	244.94	432233	1058.71	9849	207300	47.96
ACEINTEG	SM	17-Nov-2021	22.30	23.10	23.10	23.10	23.10	23.10	23.10	4500	1.04	1	4500	100.00
ACRYSIL	EQ	17-Nov-2021	872.30	879.00	915.90	853.00	856.50	863.50	895.27	262199	2347.40	14811	136680	52.13
ADANIENT	EQ	17-Nov-2021	1711.60	1714.00	1729.70	1682.50	1697.70	1706.45	1709.59	1476385	25240.14	45842	286895	19.43
ADANIGREEN	EQ	17-Nov-2021	1314.35	1305.00	1358.30	1294.00	1297.00	1313.50	1320.36	2180190	28786.32	47525	1246606	57.18
ADANIPORTS	EQ	17-Nov-2021	746.45	744.40	745.00	733.00	734.50	735.55	738.80	2444025	18056.49	45660	797534	32.63
ADANIPOWER	EQ	17-Nov-2021	106.75	106.50	107.70	104.00	104.50	104.30	105.51	4122988	4350.36	38428	2261148	54.84
ADANITRANS	BE	17-Nov-2021	1877.90	1898.00	1924.70	1830.00	1861.00	1857.50	1880.44	81541	1533.33	8805	-	-
ADFFOODS	EQ	17-Nov-2021	847.45	847.20	850.00	835.00	836.70	837.55	842.34	3860	32.51	819	2285	59.20
ADL	BE	17-Nov-2021	53.00	50.60	54.80	50.60	52.25	52.25	52.52	3592	1.89	36	-	-
ADORWELD	EQ	17-Nov-2021	733.45	741.95	742.95	699.00	707.00	705.30	718.81	25904	186.20	2555	16893	65.21
ADROITINFO	EQ	17-Nov-2021	11.55	11.85	11.85	11.00	11.00	11.00	11.07	22671	2.51	149	14864	65.56
ADSL	EQ	17-Nov-2021	115.80	115.05	119.60	114.25	116.50	116.05	117.36	182730	214.45	7017	94037	51.46
ADVANIHOTR	EQ	17-Nov-2021	80.30	80.85	80.85	78.50	79.00	79.35	79.58	7075	5.63	291	3532	49.92
ADVENZYMES	EQ	17-Nov-2021	352.00	352.00	354.90	342.05	345.50	344.40	347.38	122606	425.91	6312	58261	47.52
AEGISCHEM	EQ	17-Nov-2021	201.65	201.90	204.40	201.20	204.00	202.30	202.68	1118246	2266.44	12735	836123	74.77
AFFLE	EQ	17-Nov-2021	1189.30	1192.00	1210.00	1191.15	1198.00	1197.20	1198.45	389485	4667.77	39843	252211	64.75
AGARIND	EQ	17-Nov-2021	384.05	380.00	388.90	372.10	381.10	382.40	379.89	43843	166.56	1776	31941	72.85
AGCNET	BE	17-Nov-2021	948.25	942.00	970.00	921.00	921.55	925.10	933.63	2031	18.96	119	-	-
AGRITECH	BE	17-Nov-2021	67.85	67.90	67.90	66.55	67.50	67.35	67.15	1934	1.30	37	-	-
AGROPHOS	EQ	17-Nov-2021	17.45	17.30	18.40	17.15	17.30	17.30	17.77	70971	12.61	528	42048	59.25
AHLADA	EQ	17-Nov-2021	151.15	143.60	153.90	143.60	146.50	145.20	147.50	57079	84.19	1105	38115	66.78
AHLEAST	EQ	17-Nov-2021	183.70	185.55	186.00	181.10	181.70	181.65	183.78	6788	12.47	807	921	13.57
AHLUCONT	EQ	17-Nov-2021	432.80	436.00	441.00	427.15	427.20	433.05	434.95	36860	160.32	3154	19377	52.57
AHLWEST	BZ	17-Nov-2021	246.00	248.00	248.00	233.70	233.70	233.70	241.06	177	0.43	12	-	-
AIAENG	EQ	17-Nov-2021	1872.70	1873.75	1899.00	1865.00	1894.95	1884.00	1873.73	22878	428.67	5729	18074	79.00
AIRAN	EQ	17-Nov-2021	21.10	21.50	21.60	20.95	21.50	21.35	21.33	62819	13.40	444	48286	76.87
AIROLAM	EQ	17-Nov-2021	59.75	62.40	62.40	58.30	59.10	59.10	59.12	7782	4.60	139	5306	68.18
AIRTELPP	E1	17-Nov-2021	369.40	369.40	372.80	359.15	368.90	369.10	367.52	625631	2299.34	7000	512351	81.89
AISL	SM	17-Nov-2021	54.10	53.00	54.95	53.00	54.00	54.00	53.99	7200	3.89	6	6000	83.33
AJANTPHARM	EQ	17-Nov-2021	2157.05	2157.05	2200.00	2105.65	2179.00	2163.60	2137.23	57622	1231.52	5702	38362	66.58
AJMERA	BE	17-Nov-2021	318.45	312.00	321.80	312.00	318.45	314.70	316.89	5667	17.96	166	-	-
AJOONI	EQ	17-Nov-2021	62.00	62.05	62.80	61.95	61.95	62.15	62.25	13808	8.60	147	11506	83.33
AJRINFRA	EQ	17-Nov-2021	1.45	1.45	1.45	1.40	1.45	1.45	1.43	780091	11.12	504	645313	82.72
AKASH	EQ	17-Nov-2021	205.65	204.95	208.80	185.25	193.00	192.35	199.25	87411	174.16	1403	47172	53.97
AKG	EQ	17-Nov-2021	38.65	37.40	39.00	37.35	37.35	37.80	38.97	102571	39.97	87	101008	98.48
AKSHARCHEM	EQ	17-Nov-2021	472.85	474.00	474.00	460.00	460.00	460.50	463.53	14231	65.97	1402	8181	57.49
AKSHOPTFBR	EQ	17-Nov-2021	9.20	8.85	9.25	8.75	9.10	9.00	8.91	831021	74.03	2024	523339	62.98
AKZOINDIA	EQ	17-Nov-2021	2112.95	2133.00	2208.00	2116.00	2192.00	2186.90	2182.99	41407	903.91	7171	18538	44.77
ALANKIT	EQ	17-Nov-2021	16.55	16.35	16.75	15.95	16.30	16.45	16.47	1133285	186.63	1677	542320	47.85
ALBERTDAVD	EQ	17-Nov-2021	627.35	619.00	630.10	600.95	609.95	611.15	622.48	15876	98.82	1284	11076	69.77
ALEMBICLTD	EQ	17-Nov-2021	108.55	108.70	110.45	106.55	107.50	107.40	109.11	278332	303.69	7910	73202	26.30
ALICON	EQ	17-Nov-2021	799.50	800.00	822.50	785.30	808.00	805.55	812.19	18248	148.21	1900	9045	49.57
ALKALI	EQ	17-Nov-2021	89.40	88.25	90.40	87.20	88.70	88.25	89.10	15677	13.97	449	10998	70.15
ALKEM	EQ	17-Nov-2021	3550.35	3540.05	3540.05	3462.80	3470.10	3476.90	3510.72	110409	3876.15	13283	64169	58.12
ALKYLAMINE	EQ	17-Nov-2021	3428.15	3470.05	3470.20	3325.65	3357.25	3358.20	3405.40	48502	1651.69	11281	27972	57.67
ALLCARGO	EQ	17-Nov-2021	370.90	368.55	372.45	362.90	367.00	367.40	368.40	335553	1236.19	10234	215137	64.11
ALLSEC	EQ	17-Nov-2021	510.20	525.00	525.00	504.05	513.00	514.20	516.28	18625	96.16	1578	11706	62.85
ALMONDZ	EQ	17-Nov-2021	122.00	119.60	127.15	115.90	115.90	116.85	120.17	22266	26.76	556	11979	53.80
ALOKINDS	EQ	17-Nov-2021	22.55	22.55	22.80	22.35	22.35	22.45	22.55	4519703	1019.07	7721	2422261	53.59
ALPA	EQ	17-Nov-2021	54.65	55.00	55.00	53.00	53.70	53.60	53.67	29125	15.63	440	21578	74.09
ALPHAGEO	EQ	17-Nov-2021	352.45	351.55	351.55	338.20	338.20	340.65	344.41	16138	55.58	1133	10434	64.65
ALPSINDUS	BE	17-Nov-2021	3.35	3.40	3.45	3.25	3.40	3.40	3.36	54791	1.84	118	-	-
AMARAJABAT	EQ	17-Nov-2021	675.10	674.90	675.00	664.50	665.00	665.55	668.54	1042990	6972.81	43243	551577	52.88
AMBER	EQ	17-Nov-2021	3303.15	3303.15	3462.00	3303.15	3390.00	3389.10	3413.99	82544	2818.05	16734	21134	25.60
AMBICAAGAR	EQ	17-Nov-2021	17.90	17.85	19.40	17.35	19.40	18.50	18.17	22555	4.10	94	18766	83.20
AMBIKCO	EQ	17-Nov-2021	2123.80	2137.95	2155.00	2073.00	2090.50	2098.30	2110.87	20706	437.08	4631	9851	47.58
AMBUJACEM	EQ	17-Nov-2021	409.80	407.80	410.95	405.05	407.10	409.15	408.41	1448686	5916.52	29182	516071	35.62
AMDIND	EQ	17-Nov-2021	32.80	31.25	33.15	31.20	31.90	31.95	31.82	217135	69.10	763	132453	61.00
AMIORG	EQ	17-Nov-2021	1008.30	1000.00	1016.90	994.35	997.00	997.35	1002.05	102469	1026.79	7722	44345	43.28
AMJLAND	EQ	17-Nov-2021	32.40	32.40	33.75	31.40	31.70	31.80	32.05	87487	28.04	791	64113	73.28
AMRUTANJAN	EQ	17-Nov-2021	930.70	930.70	941.50	927.95	932.05	933.65	933.89	25802	240.96	3535	10997	42.62
ANANTRAJ	BE	17-Nov-2021	67.70	67.70	69.40	67.00	67.75	67.75	68.35	90330	61.74	536	-	-
ANDHRACEMT	EQ	17-Nov-2021	17.10	17.40	17.50	16.50	16.60	16.55	16.72	350657	58.63	1404	223935	63.86
ANDHRAPAP	EQ	17-Nov-2021	234.80	231.50	235.00	229.55	231.65	231.30	231.84	21580	50.03	462	15671	72.62
ANDHRSUGAR	EQ	17-Nov-2021	648.95	642.05	653.90	628.95	633.55	633.10	637.19	58112	370.28	3779	33695	57.98
ANDREWYU	EQ	17-Nov-2021	24.15	24.20	24.60	23.85	23.85	23.90	24.03	115880	27.85	822	78033	67.34
ANGELONE	EQ	17-Nov-2021	1220.25	1223.00	1224.95	1207.80	1215.20	1217.10	1218.36	172430	2100.82	10881	98504	57.13
ANIKINDS	EQ	17-Nov-2021	20.50	21.25	21.25	19.90	20.60	20.45	20.37	26715	5.44	272	13219	49.48
ANKITMETAL	BE	17-Nov-2021	7.25	7.60	7.60	7.60	7.60	7.60	7.60	19953	1.52	53	-	-
ANMOL	EQ	17-Nov-2021	177.00	179.90	188.90	178.00	179.00	179.35	182.49	142111	259.33	5856	86383	60.79
ANSALAPI	BE	17-Nov-2021	12.70	12.25	12.85	12.10	12.30	12.25	12.43	100501	12.49	248	-	-
ANSALHSG	EQ	17-Nov-2021	6.60	6.60	6.65	6.50	6.50	6.55	6.57	41520	2.73	142	31868	76.75
ANTGRAPHIC	BE	17-Nov-2021	0.85	0.80	0.80	0.80	0.80	0.80	0.80	101924	0.82	295	-	-
ANUP	EQ	17-Nov-2021	1082.90	1092.00	1092.00	1050.00	1071.65	1065.40	1067.34	20534	219.17	2989	11884	57.87
ANURAS	EQ	17-Nov-2021	823.10	827.65	877.80	818.00	823.00	823.75	843.36	173941	1466.95	12617	69392	39.89
APARINDS	EQ	17-Nov-2021	689.10	685.00	709.00	685.00	694.80	699.00	701.58	45404	318.55	5248	21208	46.71
APCL	EQ	17-Nov-2021	352.10	352.00	362.95	340.15	345.95	346.00	352.99	49224	173.76	2439	23651	48.05
APCOTEXIND	EQ	17-Nov-2021	392.90	396.95	397.55	392.00	392.50	393.10	394.42	138041	544.46	3610	36744	26.62
APEX	EQ	17-Nov-2021	284.85	284.05	297.50	284.05	291.00	288.25	291.57	157064	457.95	9589	44098	28.08
APLAPOLLO	EQ	17-Nov-2021	913.15	912.00	939.95	895.45	914.80	907.90	927.79	903669	8384.16	18260	561897	62.18
APLLTD	EQ	17-Nov-2021	787.00	787.00	794.50	775.10	786.95	785.70	786.01	874209	6871.35	18083	234764	26.85
APOLLO	EQ	17-Nov-2021	116.55	116.40	118.85	115.80	116.35	116.20	116.91	79772	93.26	2598	34313	43.01
APOLLOHOSP	EQ	17-Nov-2021	5096.85	5080.00	5844.40	5075.15	5720.00	5733.95	5653.79	6482125	366485.72	369282	1688472	26.05
APOLLOPIPE	EQ	17-Nov-2021	1770.95	1805.00	1805.00	1759.95	1764.95	1765.65	1784.48	35808	638.99	3196	21607	60.34
APOLLOTYRE	EQ	17-Nov-2021	233.05	233.75	234.85	229.30	229.50	230.20	232.11	2032033	4716.57	37607	503273	24.77
APOLSINHOT	EQ	17-Nov-2021	961.95	989.00	1069.70	939.95	989.00	1009.70	1025.91	39269	402.87	5803	16676	42.47
APTECHT	EQ	17-Nov-2021	373.15	372.80	392.35	371.95	379.00	379.25	384.10	610924	2346.57	19110	205094	33.57
APTUS	EQ	17-Nov-2021	359.85	361.00	361.00	349.80	352.50	354.00	355.44	616579	2191.56	25936	478727	77.64
ARCHIDPLY	EQ	17-Nov-2021	42.70	41.65	42.40	40.60	41.10	40.90	41.29	38988	16.10	397	27775	71.24
ARCHIES	EQ	17-Nov-2021	18.95	18.50	18.75	18.05	18.20	18.15	18.40	120726	22.21	387	90415	74.89
ARENTERP	EQ	17-Nov-2021	28.35	28.10	28.60	27.30	27.40	27.50	27.67	3298	0.91	76	1426	43.24
ARIES	EQ	17-Nov-2021	145.10	145.50	151.00	142.05	144.75	144.70	147.13	115441	169.85	2750	30879	26.75
ARIHANT	BE	17-Nov-2021	42.85	42.00	42.00	40.75	40.75	40.75	40.96	11477	4.70	150	-	-
ARIHANTCAP	EQ	17-Nov-2021	153.85	157.00	157.40	152.50	154.50	155.80	154.78	50469	78.12	1795	35857	71.05
ARIHANTSUP	EQ	17-Nov-2021	171.65	174.00	180.85	173.85	177.70	177.25	175.93	352186	619.61	2688	201280	57.15
ARMANFIN	EQ	17-Nov-2021	999.55	1010.55	1022.00	984.35	989.05	993.25	1005.84	19738	198.53	1800	13291	67.34
AROGRANITE	EQ	17-Nov-2021	66.55	67.00	68.75	66.00	66.30	67.45	67.20	71282	47.90	787	32530	45.64
ARROWGREEN	EQ	17-Nov-2021	113.45	117.00	124.75	116.60	124.75	124.75	122.68	172485	211.61	2363	64507	37.40
ARSHIYA	EQ	17-Nov-2021	30.80	30.40	32.30	30.40	31.30	31.10	31.32	193828	60.71	584	117080	60.40
ARSSINFRA	EQ	17-Nov-2021	27.80	28.90	29.00	27.90	28.00	28.00	28.13	9657	2.72	172	7273	75.31
ARTEMISMED	EQ	17-Nov-2021	36.25	36.00	36.65	35.20	36.15	36.10	36.10	52223	18.85	411	40367	77.30
ARTNIRMAN	EQ	17-Nov-2021	77.85	81.70	81.70	81.70	81.70	81.70	81.70	2074	1.69	10	2074	100.00
ARVEE	EQ	17-Nov-2021	76.95	76.00	76.00	73.20	75.55	75.55	74.65	268	0.20	14	138	51.49
ARVIND	EQ	17-Nov-2021	128.45	127.50	132.65	127.10	132.25	131.40	129.87	2255825	2929.56	29513	866020	38.39
ARVINDFASN	EQ	17-Nov-2021	325.25	325.00	329.90	320.05	322.00	321.45	324.41	141360	458.59	5696	69521	49.18
ARVSMART	BE	17-Nov-2021	209.95	211.95	216.00	209.00	212.60	212.45	214.18	36594	78.38	252	-	-
ASAHIINDIA	EQ	17-Nov-2021	495.40	494.00	517.00	481.00	510.00	511.95	503.66	397962	2004.36	18068	103526	26.01
ASAHISONG	EQ	17-Nov-2021	296.90	299.75	304.00	279.20	289.90	286.70	289.68	39751	115.15	1787	26310	66.19
ASAL	EQ	17-Nov-2021	138.95	145.60	145.85	142.05	145.85	145.85	145.48	104493	152.02	1303	63966	61.22
ASALCBR	EQ	17-Nov-2021	557.70	557.55	564.50	554.30	555.20	556.20	558.32	58073	324.23	4582	17848	30.73
ASCOM	SM	17-Nov-2021	74.00	71.00	71.00	71.00	71.00	71.00	71.00	4000	2.84	1	4000	100.00
ASHAPURMIN	EQ	17-Nov-2021	107.65	107.95	108.45	104.90	105.45	105.20	106.38	111991	119.13	1372	88250	78.80
ASHIANA	EQ	17-Nov-2021	193.20	191.15	193.55	188.05	190.15	190.00	190.02	98078	186.37	1870	59685	60.85
ASHIMASYN	EQ	17-Nov-2021	17.60	17.60	18.15	16.90	17.15	17.20	17.35	30167	5.23	155	23223	76.98
ASHOKA	EQ	17-Nov-2021	101.70	102.95	105.45	102.20	104.75	104.55	103.98	1275000	1325.72	12011	447830	35.12
ASHOKLEY	EQ	17-Nov-2021	147.10	147.10	148.00	144.00	145.70	146.00	145.88	16342804	23840.36	96028	3866663	23.66
ASIANHOTNR	EQ	17-Nov-2021	82.70	82.70	85.00	80.50	82.00	81.75	82.19	19762	16.24	345	8755	44.30
ASIANPAINT	EQ	17-Nov-2021	3151.70	3170.00	3239.90	3165.05	3225.95	3230.25	3218.95	1616452	52032.80	128259	632637	39.14
ASIANTILES	EQ	17-Nov-2021	137.70	138.50	138.50	135.70	136.20	136.15	136.90	237763	325.49	3272	168140	70.72
ASLIND	SM	17-Nov-2021	24.25	23.70	23.70	23.50	23.50	23.50	23.55	188000	44.28	16	188000	100.00
ASPINWALL	EQ	17-Nov-2021	161.70	166.00	166.00	158.00	158.25	159.95	161.90	18330	29.68	585	12367	67.47
ASTEC	EQ	17-Nov-2021	1366.75	1360.00	1409.90	1348.00	1388.00	1391.70	1380.50	27692	382.29	3524	17703	63.93
ASTERDM	EQ	17-Nov-2021	200.25	200.75	207.55	200.25	201.00	201.50	204.11	567995	1159.34	9890	169449	29.83
ASTRAL	EQ	17-Nov-2021	2335.30	2328.00	2359.65	2280.00	2285.95	2291.85	2340.14	595798	13942.50	20818	137323	23.05
ASTRAMICRO	EQ	17-Nov-2021	284.10	282.05	284.00	272.10	273.35	273.75	277.25	473160	1311.84	8984	305557	64.58
ASTRAZEN	EQ	17-Nov-2021	3061.30	3069.00	3120.00	3050.00	3106.35	3095.25	3068.66	11807	362.32	1759	8213	69.56
ASTRON	EQ	17-Nov-2021	51.85	51.80	52.80	51.30	52.35	52.05	52.05	28211	14.68	438	16788	59.51
ATALREAL	SM	17-Nov-2021	149.40	148.00	148.70	148.00	148.70	148.70	148.35	3200	4.75	2	3200	100.00
ATFL	EQ	17-Nov-2021	974.05	978.00	989.65	970.55	984.00	984.05	979.14	5178	50.70	550	3697	71.40
ATGL	BE	17-Nov-2021	1648.75	1649.00	1660.00	1611.00	1630.00	1636.20	1652.24	593192	9800.95	4570	-	-
ATLANTA	EQ	17-Nov-2021	18.65	17.80	18.25	17.75	17.75	17.75	17.76	64170	11.40	219	48702	75.90
ATUL	EQ	17-Nov-2021	8791.95	8817.80	9145.00	8751.05	9020.00	9048.75	9011.67	44547	4014.43	10174	12284	27.58
ATULAUTO	EQ	17-Nov-2021	232.35	230.05	244.40	229.45	237.30	238.00	239.56	212620	509.35	9242	91998	43.27
AUBANK	EQ	17-Nov-2021	1242.05	1242.00	1254.85	1230.20	1239.05	1244.70	1245.34	1027782	12799.42	41309	434735	42.30
AURIONPRO	EQ	17-Nov-2021	225.30	228.95	229.70	221.00	226.60	224.75	225.04	41059	92.40	1898	21725	52.91
AUROPHARMA	EQ	17-Nov-2021	686.80	686.00	686.55	664.90	665.05	666.55	672.89	1891189	12725.68	52508	913810	48.32
AURUM	EQ	17-Nov-2021	161.45	174.00	177.55	151.15	163.80	165.20	166.79	5539800	9239.69	70941	1609264	29.05
AUSOMENT	EQ	17-Nov-2021	60.30	60.50	62.75	60.50	60.70	61.00	61.38	2663	1.63	105	1890	70.97
AUTOAXLES	EQ	17-Nov-2021	1362.65	1372.00	1372.00	1337.20	1344.90	1342.80	1354.36	11271	152.65	2369	6173	54.77
AUTOIND	EQ	17-Nov-2021	64.80	64.45	66.70	63.45	64.30	64.60	65.18	24131	15.73	523	15019	62.24
AVADHSUGAR	EQ	17-Nov-2021	451.70	454.65	457.10	444.50	444.50	448.35	451.18	64053	288.99	2559	33139	51.74
AVANTIFEED	EQ	17-Nov-2021	551.35	560.00	581.00	552.20	556.00	558.20	570.36	589770	3363.84	21845	158863	26.94
AVG	SM	17-Nov-2021	64.35	64.35	64.35	64.35	64.35	64.35	64.35	1200	0.77	1	1200	100.00
AVROIND	SM	17-Nov-2021	74.85	75.50	78.55	75.50	78.55	78.55	75.78	22000	16.67	5	22000	100.00
AVTNPL	EQ	17-Nov-2021	78.60	78.95	79.35	77.00	77.70	77.20	78.14	60888	47.58	1419	35090	57.63
AWHCL	EQ	17-Nov-2021	319.05	318.00	320.00	311.00	313.25	312.65	316.13	103018	325.67	3368	52464	50.93
AXISBANK	EQ	17-Nov-2021	726.15	721.00	724.90	706.75	712.00	712.35	717.45	18083445	129738.97	231707	10618030	58.72
AXISBNKETF	EQ	17-Nov-2021	385.66	385.66	385.66	380.62	380.62	381.29	382.17	2164	8.27	56	1091	50.42
AXISBPSETF	EQ	17-Nov-2021	10.40	10.50	10.50	10.39	10.41	10.40	10.41	21577	2.25	10274	20468	94.86
AXISCADES	EQ	17-Nov-2021	85.90	85.70	87.85	83.85	84.15	84.55	86.44	124355	107.49	1169	89050	71.61
AXISCETF	EQ	17-Nov-2021	70.80	71.90	71.90	70.01	70.12	70.12	70.39	2658	1.87	122	2439	91.76
AXISGOLD	EQ	17-Nov-2021	42.75	42.64	42.64	42.31	42.42	42.40	42.41	77018	32.66	2479	58785	76.33
AXISHCETF	EQ	17-Nov-2021	86.22	86.70	87.00	85.00	85.99	85.90	85.81	12646	10.85	236	11426	90.35
AXISNIFTY	EQ	17-Nov-2021	189.10	187.50	189.29	186.67	188.14	187.15	188.36	2089	3.93	127	1361	65.15
AXISTECETF	EQ	17-Nov-2021	369.96	371.00	372.20	367.66	370.50	370.74	370.43	3639	13.48	65	3306	90.85
AYMSYNTEX	EQ	17-Nov-2021	106.35	108.70	114.80	106.35	109.70	109.65	111.77	158107	176.72	3445	72556	45.89
BAFNAPH	EQ	17-Nov-2021	143.55	147.95	149.15	136.40	136.40	136.40	138.92	20831	28.94	507	16286	78.18
BAGFILMS	BE	17-Nov-2021	2.90	2.85	3.00	2.85	3.00	3.00	2.93	89541	2.63	152	-	-
BAJAJ-AUTO	EQ	17-Nov-2021	3608.70	3610.00	3644.00	3576.40	3582.00	3583.80	3604.24	348752	12569.87	29717	168952	48.44
BAJAJCON	EQ	17-Nov-2021	206.55	206.35	206.85	199.75	201.25	201.35	203.77	803539	1637.36	18601	484510	60.30
BAJAJELEC	EQ	17-Nov-2021	1144.95	1144.00	1154.80	1102.30	1119.00	1120.20	1136.66	242076	2751.57	19285	115101	47.55
BAJAJFINSV	EQ	17-Nov-2021	18209.75	18185.00	18420.00	18111.90	18249.00	18255.40	18302.43	146100	26739.85	27160	27428	18.77
BAJAJHIND	BE	17-Nov-2021	13.75	13.75	13.80	13.50	13.60	13.55	13.62	1363685	185.79	3528	-	-
BAJAJHLDNG	EQ	17-Nov-2021	4897.50	4897.50	4983.95	4897.50	4929.00	4929.70	4944.59	13178	651.60	3552	4937	37.46
BAJFINANCE	EQ	17-Nov-2021	7555.70	7528.00	7692.00	7521.25	7608.60	7607.65	7632.84	645574	49275.60	68236	213775	33.11
BALAJITELE	EQ	17-Nov-2021	63.10	63.50	64.00	62.35	62.35	62.70	62.93	108946	68.56	1664	62490	57.36
BALAMINES	EQ	17-Nov-2021	3337.30	3350.00	3380.40	3221.00	3264.50	3273.35	3293.06	109939	3620.36	18651	44778	40.73
BALAXI	EQ	17-Nov-2021	550.80	563.00	564.85	536.80	560.10	554.65	551.12	2597	14.31	362	1221	47.02
BALKRISHNA	EQ	17-Nov-2021	25.25	26.40	26.50	26.40	26.50	26.50	26.48	12058	3.19	100	11957	99.16
BALKRISIND	EQ	17-Nov-2021	2355.60	2358.00	2360.00	2316.00	2325.00	2322.15	2330.01	186764	4351.62	29912	94173	50.42
BALLARPUR	BZ	17-Nov-2021	1.05	1.05	1.05	1.00	1.05	1.05	1.02	3532727	36.14	712	-	-
BALMLAWRIE	EQ	17-Nov-2021	125.25	125.00	127.25	124.55	125.00	125.20	125.80	254541	320.21	6158	96975	38.10
BALPHARMA	EQ	17-Nov-2021	95.45	94.65	96.95	94.60	94.95	94.75	95.25	17106	16.29	436	12977	75.86
BALRAMCHIN	EQ	17-Nov-2021	331.00	332.70	337.50	324.40	326.00	326.95	332.41	453471	1507.37	12213	203500	44.88
BANARBEADS	EQ	17-Nov-2021	74.65	76.30	76.55	73.60	74.70	74.65	74.96	11266	8.44	220	6401	56.82
BANARISUG	EQ	17-Nov-2021	2402.65	2425.90	2425.90	2305.30	2355.00	2352.50	2372.70	3302	78.35	360	2298	69.59
BANCOINDIA	EQ	17-Nov-2021	191.30	189.00	194.00	185.75	186.60	186.50	190.08	110370	209.79	4144	64738	58.66
BANDHANBNK	EQ	17-Nov-2021	316.30	315.90	317.65	309.80	310.55	311.20	313.64	3309474	10379.81	53456	870218	26.29
BANG	EQ	17-Nov-2021	35.35	35.65	36.55	34.35	36.40	36.00	35.09	11818	4.15	252	7700	65.15
BANKA	EQ	17-Nov-2021	76.45	79.95	80.00	75.15	77.90	77.55	77.54	9744	7.56	172	7569	77.68
BANKBARODA	EQ	17-Nov-2021	96.75	96.00	98.85	95.50	97.60	97.55	97.83	36609592	35813.48	87118	8801492	24.04
BANKBEES	EQ	17-Nov-2021	385.59	385.50	387.35	382.50	383.60	383.83	384.82	344000	1323.77	6462	205783	59.82
BANKINDIA	EQ	17-Nov-2021	59.80	59.70	60.80	59.30	59.60	59.50	60.03	3951051	2371.99	14727	1421774	35.98
BANSWRAS	EQ	17-Nov-2021	192.05	197.00	203.95	192.15	192.80	192.95	197.15	23993	47.30	776	17053	71.07
BARBEQUE	EQ	17-Nov-2021	1533.60	1575.00	1610.25	1554.75	1610.25	1610.25	1593.55	87846	1399.87	3805	47095	53.61
BARTRONICS	BZ	17-Nov-2021	4.65	4.80	4.85	4.65	4.85	4.85	4.83	81018	3.91	108	-	-
BASF	EQ	17-Nov-2021	2902.35	2910.90	2929.00	2875.00	2889.80	2884.45	2900.90	23927	694.10	3923	13926	58.20
BASML	EQ	17-Nov-2021	67.80	67.05	69.90	66.15	67.80	68.10	68.61	98886	67.84	999	69273	70.05
BATAINDIA	EQ	17-Nov-2021	2201.35	2199.75	2242.85	2168.55	2172.60	2174.35	2192.19	844944	18522.74	40691	160353	18.98
BAYERCROP	EQ	17-Nov-2021	4635.50	4634.10	4703.95	4596.05	4626.00	4623.30	4648.82	17076	793.83	4502	9425	55.19
BBL	EQ	17-Nov-2021	1806.05	1807.20	1951.50	1807.20	1888.00	1891.70	1905.70	85220	1624.04	14094	33416	39.21
BBTC	EQ	17-Nov-2021	1095.10	1095.20	1115.00	1090.05	1093.90	1094.10	1105.43	39255	433.94	5348	18409	46.90
BBTCL	SM	17-Nov-2021	104.00	108.95	109.20	108.90	109.20	109.20	109.03	39000	42.52	10	30000	76.92
BCG	EQ	17-Nov-2021	98.90	103.80	103.80	96.00	103.80	102.95	103.03	15157341	15616.21	41036	5492357	36.24
BCLIND	EQ	17-Nov-2021	229.80	226.10	239.45	226.10	234.00	234.00	236.37	98556	232.95	3270	43008	43.64
BCONCEPTS	SM	17-Nov-2021	44.75	45.00	45.00	42.55	43.45	43.45	43.84	27000	11.84	9	6000	22.22
BCP	EQ	17-Nov-2021	3.85	4.00	4.10	3.85	3.90	3.90	3.95	347961	13.75	344	288074	82.79
BDL	EQ	17-Nov-2021	416.85	419.50	441.00	415.05	423.10	426.85	425.65	479269	2040.00	19972	67234	14.03
BEARDSELL	EQ	17-Nov-2021	14.60	15.00	15.00	14.35	14.45	14.50	14.57	3701	0.54	28	2257	60.98
BECTORFOOD	EQ	17-Nov-2021	407.65	406.50	408.30	403.00	406.10	406.00	405.85	101976	413.87	11818	63491	62.26
BEDMUTHA	EQ	17-Nov-2021	55.00	57.00	57.00	52.40	52.40	53.00	54.93	26771	14.71	287	16124	60.23
BEL	EQ	17-Nov-2021	217.80	217.70	217.80	213.05	215.15	215.45	215.64	6028202	12998.94	42834	3684264	61.12
BEML	EQ	17-Nov-2021	1607.30	1612.05	1666.90	1601.50	1641.00	1644.50	1642.88	347112	5702.62	24221	68730	19.80
BEPL	EQ	17-Nov-2021	177.75	177.90	178.40	175.60	176.45	176.25	177.10	372992	660.58	6296	195202	52.33
BERGEPAINT	EQ	17-Nov-2021	790.75	789.00	811.40	785.00	792.00	792.15	800.18	677516	5421.36	24500	109887	16.22
BESTAGRO	EQ	17-Nov-2021	1294.90	1324.95	1329.10	1281.85	1294.00	1292.00	1300.47	145043	1886.23	3169	73989	51.01
BETA	SM	17-Nov-2021	515.00	506.35	510.00	496.00	500.00	504.50	502.82	5200	26.15	13	4000	76.92
BEWLTD	SM	17-Nov-2021	334.20	350.50	350.90	350.35	350.90	350.90	350.54	8000	28.04	4	6000	75.00
BFINVEST	EQ	17-Nov-2021	342.85	342.80	349.90	331.10	334.00	335.45	341.20	15601	53.23	1152	6737	43.18
BFUTILITIE	EQ	17-Nov-2021	419.25	419.60	424.45	407.00	408.00	409.55	414.98	182350	756.72	6841	93344	51.19
BGRENERGY	EQ	17-Nov-2021	65.60	66.20	66.50	64.25	64.35	64.55	65.41	124826	81.65	1779	54149	43.38
BHAGCHEM	EQ	17-Nov-2021	858.25	850.00	883.95	846.45	866.90	866.90	868.47	11181	97.10	730	8407	75.19
BHAGERIA	EQ	17-Nov-2021	263.40	263.40	265.25	261.80	264.40	263.65	263.26	15608	41.09	793	7852	50.31
BHAGYANGR	EQ	17-Nov-2021	47.30	47.30	48.15	46.95	47.30	47.10	47.63	51744	24.64	1810	8862	17.13
BHAGYAPROP	EQ	17-Nov-2021	31.40	32.10	34.00	27.30	30.40	30.80	31.60	128153	40.50	587	23302	18.18
BHANDARI	EQ	17-Nov-2021	3.70	3.80	3.85	3.70	3.85	3.85	3.83	610074	23.36	562	463852	76.03
BHARATFORG	EQ	17-Nov-2021	800.65	798.50	825.00	796.00	800.00	802.75	809.17	2867176	23200.40	71148	764480	26.66
BHARATGEAR	EQ	17-Nov-2021	152.95	153.90	158.00	150.05	152.20	152.25	153.63	46461	71.38	1394	22708	48.88
BHARATRAS	EQ	17-Nov-2021	10127.10	10127.10	10206.00	9966.65	9999.00	10002.30	10056.75	3718	373.91	1506	1984	53.36
BHARATWIRE	EQ	17-Nov-2021	58.85	57.60	59.95	57.60	58.95	58.95	58.64	10835	6.35	159	5585	51.55
BHARTIARTL	EQ	17-Nov-2021	730.30	724.55	732.35	716.25	720.50	720.05	724.59	8002927	57988.38	109358	4657808	58.20
BHEL	EQ	17-Nov-2021	63.70	63.50	64.95	63.30	63.70	64.05	64.35	19432448	12504.33	42159	3816111	19.64
BIGBLOC	EQ	17-Nov-2021	48.20	49.00	52.60	46.35	46.95	47.35	49.70	2139603	1063.43	17099	927743	43.36
BIL	EQ	17-Nov-2021	209.95	208.70	212.50	203.60	205.20	205.80	208.90	4019	8.40	461	1965	48.89
BINDALAGRO	EQ	17-Nov-2021	23.75	24.00	24.40	23.55	23.95	23.90	24.12	195223	47.10	913	134052	68.67
BIOCON	EQ	17-Nov-2021	369.35	371.40	377.60	367.60	375.00	376.40	373.69	6964611	26026.12	75618	3168793	45.50
BIOFILCHEM	EQ	17-Nov-2021	60.95	60.10	61.90	60.10	61.15	61.05	61.00	13428	8.19	331	9233	68.76
BIRET	RR	17-Nov-2021	302.81	300.95	306.00	299.00	300.00	301.57	302.80	133386	403.90	5954	109987	82.46
BIRLACABLE	EQ	17-Nov-2021	86.00	84.55	85.85	83.50	84.20	84.20	84.63	51852	43.88	1177	35197	67.88
BIRLACORPN	EQ	17-Nov-2021	1397.85	1402.00	1438.25	1396.95	1432.05	1428.75	1424.49	164106	2337.68	11754	91502	55.76
BIRLAMONEY	EQ	17-Nov-2021	63.10	62.25	64.50	62.25	62.55	62.65	63.43	64232	40.74	1141	36688	57.12
BIRLATYRE	EQ	17-Nov-2021	25.25	25.25	26.00	24.65	24.75	25.05	25.47	477860	121.69	2874	279819	58.56
BKMINDST	BZ	17-Nov-2021	1.35	1.35	1.40	1.30	1.35	1.35	1.35	81404	1.10	130	-	-
BLBLIMITED	EQ	17-Nov-2021	11.95	12.35	12.35	11.70	12.00	11.85	11.96	29320	3.51	170	21409	73.02
BLISSGVS	EQ	17-Nov-2021	102.00	102.00	102.70	100.00	101.20	101.05	101.55	189328	192.27	2669	109759	57.97
BLKASHYAP	EQ	17-Nov-2021	26.35	26.35	26.70	25.05	25.30	25.45	26.09	277159	72.30	727	213062	76.87
BLS	BE	17-Nov-2021	213.10	217.75	218.30	209.00	211.00	210.50	214.12	76309	163.39	699	-	-
BLUECOAST	EQ	17-Nov-2021	5.65	5.80	5.90	5.80	5.90	5.90	5.80	505	0.03	6	505	100.00
BLUEDART	EQ	17-Nov-2021	7000.65	7020.65	7144.90	7020.00	7027.00	7045.70	7059.94	16698	1178.87	4508	11739	70.30
BLUESTARCO	EQ	17-Nov-2021	1033.05	1036.10	1040.85	998.30	1004.75	1002.70	1014.13	44011	446.33	4872	19827	45.05
BMETRICS	SM	17-Nov-2021	133.10	134.75	134.75	134.65	134.65	134.70	134.70	2400	3.23	2	1200	50.00
BODALCHEM	EQ	17-Nov-2021	121.75	121.60	123.35	120.00	120.00	120.25	121.22	310271	376.10	5256	143158	46.14
BOHRA	SM	17-Nov-2021	4.40	4.20	4.20	4.20	4.20	4.20	4.20	10000	0.42	2	10000	100.00
BOMDYEING	EQ	17-Nov-2021	94.10	94.40	96.25	93.80	94.15	94.15	94.86	2320782	2201.61	12824	522651	22.52
BOROLTD	EQ	17-Nov-2021	302.10	302.50	339.40	302.50	331.00	329.30	326.79	2225687	7273.29	63287	458169	20.59
BORORENEW	EQ	17-Nov-2021	484.15	484.15	508.35	484.10	508.35	508.35	505.56	387088	1956.97	5141	282758	73.05
BOSCHLTD	EQ	17-Nov-2021	18617.45	18617.45	18955.00	18425.60	18835.60	18892.25	18816.98	54984	10346.33	14258	9874	17.96
BPCL	EQ	17-Nov-2021	419.90	420.50	420.75	412.20	413.35	413.80	415.34	3769399	15655.66	75189	1903868	50.51
BPL	BE	17-Nov-2021	76.20	75.90	75.90	72.40	72.40	72.40	73.11	156077	114.11	1831	-	-
BRFL	BZ	17-Nov-2021	6.40	6.55	6.55	6.25	6.35	6.30	6.34	92219	5.85	262	-	-
BRIGADE	EQ	17-Nov-2021	505.55	498.80	517.35	498.80	510.60	513.05	513.24	523281	2685.68	15657	291869	55.78
BRIGHT	SM	17-Nov-2021	5.40	5.15	5.70	5.10	5.35	5.35	5.38	129000	6.95	38	111000	86.05
BRITANNIA	EQ	17-Nov-2021	3690.75	3690.75	3699.95	3607.80	3615.30	3615.05	3640.97	250996	9138.70	20883	152517	60.76
BRITANNIA	N2	17-Nov-2021	31.14	31.13	31.29	31.12	31.12	31.12	31.12	12492	3.89	55	12486	99.95
BRITANNIA	N3	17-Nov-2021	29.72	29.90	29.90	29.57	29.75	29.75	29.68	26048	7.73	134	25965	99.68
BRNL	EQ	17-Nov-2021	27.80	27.90	28.55	27.75	27.95	28.10	28.12	23285	6.55	410	15542	66.75
BROOKS	EQ	17-Nov-2021	111.60	113.80	113.90	111.00	111.15	111.60	112.30	10865	12.20	263	5942	54.69
BSE	EQ	17-Nov-2021	1558.05	1562.25	1587.50	1541.20	1562.25	1560.10	1566.98	1189084	18632.73	59861	353737	29.75
BSHSL	EQ	17-Nov-2021	283.95	273.85	298.10	273.65	284.70	286.35	290.03	1217	3.53	57	1004	82.50
BSL	EQ	17-Nov-2021	96.50	98.00	98.60	95.00	97.90	96.80	96.61	22531	21.77	596	12709	56.41
BSLGOLDETF	EQ	17-Nov-2021	4522.90	4434.05	4500.00	4434.05	4479.00	4475.05	4475.00	106	4.74	50	62	58.49
BSLNIFTY	EQ	17-Nov-2021	200.00	198.86	200.20	198.68	198.69	199.26	199.72	147	0.29	29	98	66.67
BSLSENETFG	EQ	17-Nov-2021	576.01	576.01	576.78	576.01	576.78	576.78	576.34	23	0.13	3	23	100.00
BSOFT	EQ	17-Nov-2021	438.55	442.00	479.00	435.15	478.55	475.05	464.43	15193443	70563.01	206735	2845760	18.73
BTML	SM	17-Nov-2021	116.15	121.95	121.95	121.95	121.95	121.95	121.95	4800	5.85	4	3600	75.00
BURGERKING	EQ	17-Nov-2021	162.60	162.00	162.60	159.00	159.25	159.55	160.65	851366	1367.68	9519	414119	48.64
BURNPUR	BE	17-Nov-2021	2.90	3.00	3.00	2.90	3.00	3.00	2.99	64092	1.92	80	-	-
BUTTERFLY	BE	17-Nov-2021	908.40	913.00	920.00	885.10	907.00	905.90	900.31	9196	82.79	541	-	-
BVCL	BE	17-Nov-2021	20.45	20.05	20.50	19.80	20.00	19.95	20.03	5866	1.18	54	-	-
BYKE	EQ	17-Nov-2021	35.75	35.75	38.40	35.70	36.85	36.95	37.11	133259	49.46	1888	78939	59.24
CADILAHC	EQ	17-Nov-2021	480.60	479.95	482.55	471.00	471.40	472.10	475.35	2006705	9538.95	37748	903691	45.03
CALSOFT	BE	17-Nov-2021	30.70	32.10	32.20	31.35	32.20	32.20	32.18	41753	13.44	149	-	-
CAMLINFINE	EQ	17-Nov-2021	163.20	162.50	166.00	159.00	160.50	160.10	162.75	355767	579.01	9585	171642	48.25
CAMS	EQ	17-Nov-2021	3158.10	3198.00	3250.00	3135.00	3146.00	3143.70	3203.58	513448	16448.72	61229	309931	60.36
CANBK	EQ	17-Nov-2021	222.05	221.00	226.50	219.50	219.80	220.05	222.78	15383307	34271.39	88306	4021535	26.14
CANDC	BZ	17-Nov-2021	3.25	3.40	3.40	3.25	3.25	3.30	3.37	23164	0.78	37	-	-
CANFINHOME	EQ	17-Nov-2021	651.55	648.00	672.80	643.40	660.25	662.00	660.00	960904	6341.94	24152	290581	30.24
CANTABIL	BE	17-Nov-2021	600.00	600.00	630.00	600.00	630.00	630.00	626.95	17328	108.64	182	-	-
CAPACITE	EQ	17-Nov-2021	173.85	172.70	178.00	172.35	173.00	173.85	174.85	123130	215.30	2613	69505	56.45
CAPLIPOINT	EQ	17-Nov-2021	865.25	863.00	871.50	856.00	858.85	860.40	864.92	72036	623.05	5654	34575	48.00
CAPTRUST	EQ	17-Nov-2021	104.90	103.35	107.55	101.00	101.05	101.85	104.07	26497	27.57	363	13231	49.93
CARBORUNIV	EQ	17-Nov-2021	902.05	898.00	919.35	896.10	913.85	913.55	910.25	98486	896.46	8289	67931	68.98
CAREERP	EQ	17-Nov-2021	143.95	144.80	146.20	141.55	142.10	142.35	143.42	15779	22.63	637	9597	60.82
CARERATING	EQ	17-Nov-2021	683.35	675.00	677.90	660.10	660.10	662.65	664.86	123638	822.01	8024	70973	57.40
CARTRADE	EQ	17-Nov-2021	1116.30	1119.00	1125.05	1085.00	1085.00	1089.30	1098.63	162929	1789.99	20586	88344	54.22
CASTROLIND	EQ	17-Nov-2021	134.00	134.00	134.35	133.05	133.50	133.50	133.52	487174	650.48	11534	291586	59.85
CCHHL	EQ	17-Nov-2021	6.90	6.90	7.20	6.75	6.80	6.95	7.09	347697	24.66	514	247817	71.27
CCL	EQ	17-Nov-2021	405.55	412.00	413.80	406.15	409.40	409.10	409.75	400132	1639.54	11661	122884	30.71
CDSL	EQ	17-Nov-2021	1552.50	1550.00	1558.90	1511.45	1540.00	1542.10	1539.33	474485	7303.87	37029	219374	46.23
CEATLTD	EQ	17-Nov-2021	1249.70	1249.00	1256.25	1241.10	1249.00	1247.70	1248.18	44543	555.98	3391	21231	47.66
CEBBCO	EQ	17-Nov-2021	33.60	33.90	34.55	32.75	33.20	33.00	33.32	119392	39.78	601	98561	82.55
CELEBRITY	EQ	17-Nov-2021	10.05	10.10	10.30	9.75	9.75	9.75	9.89	22178	2.19	119	18058	81.42
CENTENKA	EQ	17-Nov-2021	423.75	423.75	425.00	415.60	421.90	420.20	421.02	36259	152.66	2090	18892	52.10
CENTEXT	EQ	17-Nov-2021	8.70	8.50	8.75	8.50	8.60	8.60	8.63	97009	8.37	295	62588	64.52
CENTRALBK	EQ	17-Nov-2021	21.60	21.50	21.85	21.45	21.55	21.50	21.61	1904579	411.57	4330	827389	43.44
CENTRUM	EQ	17-Nov-2021	37.45	37.30	43.15	37.05	39.80	39.70	39.72	1380894	548.50	7964	671992	48.66
CENTUM	EQ	17-Nov-2021	554.90	571.55	571.55	539.05	545.00	542.80	548.17	8016	43.94	989	4463	55.68
CENTURYPLY	EQ	17-Nov-2021	699.20	699.20	712.90	685.25	700.00	700.70	699.61	272715	1907.93	18238	119184	43.70
CENTURYTEX	EQ	17-Nov-2021	846.30	847.80	855.90	815.50	819.80	818.05	831.27	176028	1463.27	6225	82875	47.08
CERA	EQ	17-Nov-2021	5407.15	5440.00	5569.85	5400.00	5447.00	5443.95	5475.70	10080	551.95	2171	4051	40.19
CEREBRAINT	EQ	17-Nov-2021	71.25	71.90	79.80	71.35	76.80	76.05	77.23	1996930	1542.19	18163	1101209	55.15
CESC	EQ	17-Nov-2021	89.95	89.90	91.00	88.75	89.00	89.10	89.94	1816151	1633.48	12496	988711	54.44
CGCL	EQ	17-Nov-2021	516.05	518.60	520.00	511.55	515.05	516.45	515.60	25538	131.67	1731	3221	12.61
CGPOWER	BE	17-Nov-2021	156.70	157.40	158.75	155.00	156.00	156.20	156.77	742588	1164.16	3393	-	-
CHALET	EQ	17-Nov-2021	269.25	270.50	282.00	270.50	272.70	272.65	276.41	438584	1212.27	14286	133641	30.47
CHAMBLFERT	EQ	17-Nov-2021	376.15	376.15	376.50	352.05	356.40	355.70	363.66	1835004	6673.14	39195	465148	25.35
CHEMBOND	EQ	17-Nov-2021	212.30	211.40	214.95	207.05	207.05	208.85	210.66	22448	47.29	818	14618	65.12
CHEMCON	EQ	17-Nov-2021	385.45	385.00	388.65	378.05	378.70	378.30	384.88	309738	1192.11	6579	226308	73.06
CHEMFAB	EQ	17-Nov-2021	169.25	168.00	174.95	166.60	168.35	170.50	170.64	11814	20.16	455	7095	60.06
CHEMPLASTS	EQ	17-Nov-2021	653.00	652.00	657.90	638.00	638.05	640.70	645.16	300727	1940.16	12552	183945	61.17
CHENNPETRO	EQ	17-Nov-2021	114.30	114.50	114.70	113.00	113.60	113.30	113.92	225784	257.20	4507	129460	57.34
CHOLAFIN	EQ	17-Nov-2021	643.85	642.00	644.35	623.00	624.95	626.35	635.95	2422452	15405.64	44395	979790	40.45
CHOLAHLDNG	EQ	17-Nov-2021	701.20	703.90	705.55	694.55	701.95	701.70	703.76	300269	2113.18	5439	281423	93.72
CIGNITITEC	EQ	17-Nov-2021	631.45	632.35	637.80	612.20	614.00	620.65	627.37	91427	573.58	5205	49705	54.37
CINELINE	EQ	17-Nov-2021	103.00	103.00	104.45	100.45	100.80	102.00	102.61	9543	9.79	185	6824	71.51
CINEVISTA	EQ	17-Nov-2021	18.15	19.05	19.05	19.05	19.05	19.05	19.05	32155	6.13	48	32155	100.00
CIPLA	EQ	17-Nov-2021	921.75	921.75	921.75	901.00	902.50	905.35	908.26	1996857	18136.60	81879	1002588	50.21
CLEAN	EQ	17-Nov-2021	2138.10	2148.00	2222.00	2142.00	2200.00	2199.55	2196.57	645057	14169.11	52598	257952	39.99
CLEDUCATE	BE	17-Nov-2021	108.55	113.95	113.95	109.00	113.95	113.95	113.84	55855	63.59	239	-	-
CLNINDIA	EQ	17-Nov-2021	523.45	524.00	524.00	507.00	508.00	509.10	515.01	61149	314.92	4863	33736	55.17
CLSEL	EQ	17-Nov-2021	97.10	102.00	102.00	97.00	98.95	99.20	99.40	60699	60.33	1702	36405	59.98
CMICABLES	EQ	17-Nov-2021	43.80	44.80	45.50	41.05	41.95	41.75	43.34	110952	48.08	2135	49503	44.62
CMMIPL	SM	17-Nov-2021	14.65	13.95	13.95	13.95	13.95	13.95	13.95	6000	0.84	1	6000	100.00
COALINDIA	EQ	17-Nov-2021	159.05	159.05	159.25	155.70	156.05	156.10	157.24	7477627	11757.94	59659	3098996	41.44
COASTCORP	EQ	17-Nov-2021	269.50	271.95	285.55	267.00	271.00	273.55	276.34	19109	52.81	727	12756	66.75
COCHINSHIP	EQ	17-Nov-2021	370.65	367.00	371.50	365.80	366.70	366.40	367.94	136537	502.37	4150	66700	48.85
COFFEEDAY	EQ	17-Nov-2021	35.95	36.30	36.65	35.60	35.60	35.80	36.15	780030	281.96	3378	496055	63.59
COFORGE	EQ	17-Nov-2021	5721.75	5755.05	5937.55	5682.00	5826.60	5839.35	5808.82	689317	40041.15	58408	121522	17.63
COLPAL	EQ	17-Nov-2021	1508.05	1505.00	1505.70	1482.00	1483.15	1484.15	1491.34	486976	7262.49	49123	321105	65.94
COMPINFO	EQ	17-Nov-2021	25.00	24.70	25.90	24.70	24.90	24.85	25.05	148067	37.09	791	51005	34.45
COMPUSOFT	EQ	17-Nov-2021	16.05	16.00	16.45	15.70	16.20	15.95	16.05	176708	28.35	842	118122	66.85
CONCOR	EQ	17-Nov-2021	672.85	672.50	672.50	663.00	665.05	665.25	666.50	483272	3220.99	13627	258296	53.45
CONFIPET	EQ	17-Nov-2021	82.95	82.55	83.40	81.00	81.40	81.15	82.05	479499	393.41	5354	222515	46.41
CONSOFINVT	EQ	17-Nov-2021	148.00	152.00	152.00	145.00	145.10	146.65	148.61	2682	3.99	107	1786	66.59
CONTI	SM	17-Nov-2021	8.15	8.45	8.45	8.45	8.45	8.45	8.45	3333	0.28	1	3333	100.00
CONTROLPR	EQ	17-Nov-2021	343.20	345.95	348.70	340.65	341.10	342.90	344.80	22132	76.31	1144	14322	64.71
CORALFINAC	EQ	17-Nov-2021	40.95	41.60	41.95	40.95	40.95	41.05	41.36	19832	8.20	309	12951	65.30
CORDSCABLE	EQ	17-Nov-2021	53.35	54.45	54.45	53.15	53.35	53.45	53.52	12030	6.44	259	9401	78.15
COROMANDEL	EQ	17-Nov-2021	801.45	803.80	804.90	788.45	790.00	794.20	795.22	261838	2082.20	9857	119363	45.59
COSMOFILMS	EQ	17-Nov-2021	1573.60	1570.00	1570.00	1523.95	1538.00	1529.20	1540.86	42737	658.52	5544	24274	56.80
COUNCODOS	EQ	17-Nov-2021	3.35	3.40	3.40	3.30	3.40	3.40	3.38	35521	1.20	131	30590	86.12
COX&KINGS	BZ	17-Nov-2021	1.60	1.55	1.60	1.55	1.60	1.55	1.57	175438	2.75	215	-	-
CPSEETF	EQ	17-Nov-2021	30.08	30.08	30.40	30.02	30.10	30.11	30.21	722489	218.27	70046	608632	84.24
CRAFTSMAN	EQ	17-Nov-2021	2414.70	2410.00	2472.60	2400.00	2444.90	2438.35	2435.11	11597	282.40	2810	5242	45.20
CREATIVE	BE	17-Nov-2021	420.25	416.00	437.00	402.10	426.00	424.05	423.17	27248	115.30	370	-	-
CREDITACC	EQ	17-Nov-2021	603.95	602.00	607.45	595.00	599.80	596.80	603.80	138722	837.60	4069	103349	74.50
CREST	EQ	17-Nov-2021	131.05	126.25	134.50	126.25	130.00	130.00	130.12	13561	17.65	89	12334	90.95
CRISIL	EQ	17-Nov-2021	3291.25	3299.95	3498.00	3278.55	3407.00	3392.65	3420.80	205558	7031.72	26559	40210	19.56
CROMPTON	EQ	17-Nov-2021	461.25	460.70	465.00	455.45	459.50	458.45	458.82	2255153	10347.11	28283	1789097	79.33
CSBBANK	EQ	17-Nov-2021	294.45	295.80	297.80	291.25	296.00	295.90	295.88	117651	348.10	4227	54704	46.50
CTE	EQ	17-Nov-2021	59.35	59.30	60.95	59.10	59.80	59.80	60.00	18453	11.07	437	10472	56.75
CUB	EQ	17-Nov-2021	159.10	159.00	160.50	156.20	156.50	156.60	158.50	1622474	2571.69	12500	1010227	62.26
CUBEXTUB	EQ	17-Nov-2021	23.95	24.00	24.65	22.80	23.00	23.05	23.21	20787	4.82	240	16792	80.78
CUMMINSIND	EQ	17-Nov-2021	926.65	923.00	929.90	918.35	919.25	924.40	924.25	322082	2976.83	14827	167222	51.92
CUPID	EQ	17-Nov-2021	221.10	221.50	223.85	220.20	221.50	220.95	221.40	27754	61.45	1274	16524	59.54
CYBERMEDIA	EQ	17-Nov-2021	8.95	9.20	9.35	8.85	9.35	9.35	9.29	16211	1.51	95	14501	89.45
CYBERTECH	EQ	17-Nov-2021	159.15	158.10	161.10	158.00	159.00	158.40	159.62	56280	89.84	1449	32365	57.51
CYIENT	EQ	17-Nov-2021	1130.30	1139.00	1150.00	1111.40	1134.00	1132.45	1129.95	185782	2099.25	14963	72851	39.21
DAAWAT	EQ	17-Nov-2021	69.30	69.90	70.10	67.95	68.60	68.65	69.13	617738	427.06	4962	328837	53.23
DABUR	EQ	17-Nov-2021	610.00	608.00	611.80	606.05	607.95	608.00	608.36	1022417	6220.02	17487	710985	69.54
DALALSTCOM	BE	17-Nov-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	2365	0.03	7	-	-
DALBHARAT	EQ	17-Nov-2021	2057.65	2051.00	2062.50	1980.55	1994.00	1990.95	2008.58	230920	4638.21	16056	79927	34.61
DALMIASUG	EQ	17-Nov-2021	397.90	397.90	408.40	391.00	398.45	395.45	398.40	104162	414.98	7014	57008	54.73
DAMODARIND	EQ	17-Nov-2021	47.30	45.00	48.00	44.95	45.70	46.05	46.93	28008	13.14	591	20102	71.77
DANGEE	EQ	17-Nov-2021	199.15	199.50	204.00	198.10	198.75	198.85	198.73	928	1.84	54	747	80.50
DATAMATICS	EQ	17-Nov-2021	325.60	326.00	338.00	326.00	329.40	328.10	332.44	134899	448.46	4957	43527	32.27
DBCORP	EQ	17-Nov-2021	103.00	102.85	105.75	98.15	100.00	99.80	102.56	318802	326.97	7233	135891	42.63
DBL	EQ	17-Nov-2021	594.60	589.90	599.80	577.10	582.00	584.75	592.31	234386	1388.28	7633	103158	44.01
DBREALTY	EQ	17-Nov-2021	44.05	44.00	44.95	41.85	41.85	41.85	42.66	888531	379.06	3458	565922	63.69
DBSTOCKBRO	EQ	17-Nov-2021	16.40	16.20	16.95	16.00	16.25	16.25	16.33	995	0.16	50	685	68.84
DCAL	EQ	17-Nov-2021	225.15	224.85	234.50	223.50	230.50	230.75	230.22	1604863	3694.77	17835	652166	40.64
DCBBANK	EQ	17-Nov-2021	100.95	100.50	101.45	99.35	100.30	101.05	100.66	586277	590.13	5137	285108	48.63
DCM	BE	17-Nov-2021	103.35	106.80	106.80	98.60	103.90	103.05	102.61	28207	28.94	292	-	-
DCMFINSERV	EQ	17-Nov-2021	3.85	4.00	4.00	4.00	4.00	4.00	4.00	12458	0.50	126	12407	99.59
DCMNVL	EQ	17-Nov-2021	307.20	307.00	322.55	307.00	314.10	315.05	319.34	164601	525.64	2429	83566	50.77
DCMSHRIRAM	EQ	17-Nov-2021	984.85	984.60	1010.00	966.00	974.40	976.30	992.57	52434	520.45	4825	23375	44.58
DCW	BE	17-Nov-2021	44.05	44.00	44.05	42.60	42.80	42.85	43.27	366763	158.69	1986	-	-
DECCANCE	EQ	17-Nov-2021	671.80	680.00	680.00	662.25	662.40	664.85	671.81	18106	121.64	1893	10145	56.03
DEEPAKFERT	EQ	17-Nov-2021	382.15	382.95	387.35	375.00	380.95	377.65	379.78	274222	1041.45	10431	210144	76.63
DEEPAKNTR	EQ	17-Nov-2021	2352.20	2359.00	2368.95	2280.00	2296.55	2294.45	2326.07	520714	12112.16	43210	187846	36.07
DEEPENR	EQ	17-Nov-2021	43.75	43.00	44.15	41.60	42.60	42.20	43.04	38924	16.75	494	30228	77.66
DEEPINDS	EQ	17-Nov-2021	159.45	159.00	159.00	154.15	155.65	154.80	155.99	32634	50.91	1327	20593	63.10
DELPHIFX	EQ	17-Nov-2021	609.60	610.00	634.95	605.00	616.00	621.00	621.79	5553	34.53	417	2965	53.39
DELTACORP	EQ	17-Nov-2021	298.10	297.00	304.00	295.50	297.90	297.85	300.47	3916872	11769.04	40126	700249	17.88
DELTAMAGNT	EQ	17-Nov-2021	70.50	70.55	73.25	70.55	72.45	72.15	72.50	12412	9.00	469	9028	72.74
DEN	EQ	17-Nov-2021	40.30	40.20	40.75	39.85	39.95	39.95	40.11	1674109	671.46	4729	931590	55.65
DENORA	EQ	17-Nov-2021	382.35	382.00	387.20	372.05	376.50	376.75	379.05	11286	42.78	978	6713	59.48
DEVYANI	EQ	17-Nov-2021	163.35	162.95	166.50	160.15	162.25	162.25	162.87	5896345	9603.33	57833	1983516	33.64
DFMFOODS	EQ	17-Nov-2021	306.80	306.80	309.90	304.05	306.70	306.55	307.68	62451	192.15	3751	31232	50.01
DGCONTENT	EQ	17-Nov-2021	19.10	18.60	20.00	18.40	18.80	18.90	19.42	336448	65.35	621	128078	38.07
DHAMPURSUG	EQ	17-Nov-2021	303.95	306.40	306.95	299.00	300.00	301.85	304.13	253752	771.74	4701	99853	39.35
DHANBANK	EQ	17-Nov-2021	14.90	14.85	15.10	14.80	14.85	14.85	14.90	390941	58.27	1104	214514	54.87
DHANI	EQ	17-Nov-2021	174.80	175.05	176.00	166.80	167.50	168.35	171.11	1203686	2059.58	17356	732317	60.84
DHANILOANS	N3	17-Nov-2021	1010.00	1000.01	1000.01	1000.00	1000.01	1000.01	1000.00	125	1.25	3	100	80.00
DHANILOANS	N4	17-Nov-2021	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	1	0.01	1	1	100.00
DHANILOANS	N6	17-Nov-2021	990.00	1000.00	1010.00	990.01	1010.00	1010.00	1003.67	150	1.51	3	150	100.00
DHANILOANS	N7	17-Nov-2021	1042.00	1066.00	1066.00	1046.00	1051.00	1051.00	1055.77	196	2.07	5	196	100.00
DHANILOANS	ND	17-Nov-2021	1018.00	1021.90	1025.00	1021.90	1025.00	1025.00	1023.50	32	0.33	4	32	100.00
DHANILOANS	NF	17-Nov-2021	990.35	992.65	992.65	917.20	926.02	926.02	935.42	190	1.78	6	140	73.68
DHANUKA	EQ	17-Nov-2021	760.65	760.00	785.00	745.00	745.00	754.95	766.93	44865	344.08	7651	21460	47.83
DHARSUGAR	EQ	17-Nov-2021	17.80	17.80	18.65	17.65	18.50	18.40	18.26	42187	7.71	283	27156	64.37
DHUNINV	EQ	17-Nov-2021	625.95	628.30	632.65	620.00	628.35	626.55	623.09	2088	13.01	197	1385	66.33
DIAMONDYD	EQ	17-Nov-2021	743.70	745.00	758.00	722.50	730.95	729.25	733.55	15076	110.59	2212	10033	66.55
DICIND	EQ	17-Nov-2021	407.85	418.00	418.00	401.30	403.85	403.30	405.74	3257	13.21	239	2071	63.59
DIGISPICE	BE	17-Nov-2021	42.75	42.50	44.85	41.00	43.30	42.50	43.03	74252	31.95	422	-	-
DIGJAMLMTD	EQ	17-Nov-2021	51.85	54.40	54.40	54.40	54.40	54.40	54.40	177	0.10	7	177	100.00
DISHTV	BE	17-Nov-2021	16.85	17.00	17.50	16.65	17.15	17.35	17.08	4637094	791.95	5909	-	-
DIVISLAB	EQ	17-Nov-2021	4852.60	4845.00	4846.45	4757.00	4763.70	4763.85	4787.74	372272	17823.40	48517	206407	55.45
DIXON	EQ	17-Nov-2021	5479.35	5479.95	5533.00	5415.00	5430.15	5449.10	5467.87	214352	11720.48	25990	56460	26.34
DKEGL	SM	17-Nov-2021	38.00	38.05	38.05	36.10	36.30	36.30	36.89	24000	8.85	8	21000	87.50
DLF	EQ	17-Nov-2021	423.80	421.45	426.65	415.60	416.05	417.95	421.58	3311849	13962.02	47686	836063	25.24
DLINKINDIA	EQ	17-Nov-2021	143.10	143.25	144.40	140.15	141.00	141.45	142.63	101494	144.76	2389	59377	58.50
DMART	EQ	17-Nov-2021	5081.50	5080.00	5180.00	5079.75	5123.00	5126.40	5146.65	447914	23052.57	59812	201108	44.90
DNAMEDIA	EQ	17-Nov-2021	2.50	2.45	2.50	2.40	2.45	2.45	2.43	119349	2.89	243	89463	74.96
DODLA	EQ	17-Nov-2021	595.85	591.10	610.00	587.25	590.00	596.95	598.84	43394	259.86	3889	13788	31.77
DOLAT	EQ	17-Nov-2021	88.50	87.00	91.30	87.00	88.00	88.10	89.18	189403	168.92	3331	99528	52.55
DOLLAR	EQ	17-Nov-2021	467.35	464.40	502.00	464.40	489.30	486.90	488.39	376886	1840.66	15515	176746	46.90
DONEAR	EQ	17-Nov-2021	64.50	64.95	69.60	64.05	66.00	66.00	67.49	264319	178.39	6796	97681	36.96
DPABHUSHAN	EQ	17-Nov-2021	275.30	270.20	294.00	270.20	287.00	286.75	287.86	27221	78.36	1625	18672	68.59
DPSCLTD	EQ	17-Nov-2021	15.50	15.80	15.80	15.30	15.55	15.45	15.54	26095	4.06	349	16591	63.58
DPWIRES	EQ	17-Nov-2021	225.90	230.00	230.00	220.55	223.65	222.90	224.21	9351	20.97	308	5622	60.12
DRCSYSTEMS	BE	17-Nov-2021	313.15	297.50	297.50	297.50	297.50	297.50	297.50	10	0.03	3	-	-
DREDGECORP	EQ	17-Nov-2021	344.40	344.30	351.40	342.40	342.65	343.75	347.30	50056	173.84	2584	18888	37.73
DRREDDY	EQ	17-Nov-2021	4817.60	4817.60	4824.85	4750.10	4760.00	4768.30	4777.31	196659	9395.01	25435	101658	51.69
DSML	SM	17-Nov-2021	63.20	63.00	65.00	63.00	64.50	63.70	63.75	108000	68.85	10	60000	55.56
DSPNEWETF	EQ	17-Nov-2021	201.81	198.50	203.00	198.50	203.00	202.69	201.97	2707	5.47	113	1428	52.75
DSSL	EQ	17-Nov-2021	145.20	147.20	149.50	144.10	149.00	149.25	148.45	28425	42.20	1494	13753	48.38
DTIL	EQ	17-Nov-2021	263.65	264.10	264.55	259.00	260.40	261.25	261.63	7091	18.55	414	4642	65.46
DUCON	EQ	17-Nov-2021	9.80	9.80	10.00	9.50	9.85	9.80	9.78	82571	8.07	302	55651	67.40
DUDIGITAL	SM	17-Nov-2021	128.70	135.00	135.10	122.30	122.30	122.30	131.05	18000	23.59	5	14000	77.78
DVL	EQ	17-Nov-2021	260.05	260.05	263.15	253.35	255.90	255.05	255.54	44089	112.67	1602	31805	72.14
DWARKESH	EQ	17-Nov-2021	72.80	73.50	74.15	72.20	72.25	72.40	73.21	714834	523.35	5660	232946	32.59
DYNAMATECH	BE	17-Nov-2021	2232.30	2249.95	2343.90	2200.00	2295.50	2313.70	2254.43	6057	136.55	395	-	-
DYNAMIC	SM	17-Nov-2021	40.50	40.00	45.50	40.00	40.00	40.00	42.30	26000	11.00	13	18000	69.23
DYNPRO	EQ	17-Nov-2021	546.50	548.90	553.25	497.25	509.95	513.05	517.30	280826	1452.70	22456	147451	52.51
EASEMYTRIP	BE	17-Nov-2021	520.55	521.50	527.00	511.00	516.25	516.55	517.34	96653	500.02	3148	-	-
EASTSILK	EQ	17-Nov-2021	4.45	4.30	4.55	4.30	4.50	4.40	4.46	63761	2.84	240	47015	73.74
EASUNREYRL	BZ	17-Nov-2021	2.80	2.80	2.85	2.70	2.70	2.70	2.72	7591	0.21	18	-	-
EBANK	EQ	17-Nov-2021	4115.27	3982.06	4125.00	3805.80	3898.90	3890.36	3946.16	256	10.10	61	82	32.03
EBBETF0423	EQ	17-Nov-2021	1152.22	1153.97	1154.00	1152.58	1152.63	1152.63	1153.87	3410	39.35	28	3189	93.52
EBBETF0425	EQ	17-Nov-2021	1071.51	1073.39	1073.99	1071.56	1071.56	1072.34	1073.33	9067	97.32	54	8854	97.65
EBBETF0430	EQ	17-Nov-2021	1182.56	1205.91	1205.91	1180.15	1185.60	1184.94	1182.59	22153	261.98	172	18951	85.55
EBBETF0431	EQ	17-Nov-2021	1065.50	1065.00	1067.90	1065.00	1066.60	1066.56	1066.55	9360	99.83	105	8115	86.70
EC1RG	MF	17-Nov-2021	12.98	11.83	11.83	11.83	11.83	11.83	11.83	2000	0.24	2	2000	100.00
ECLERX	EQ	17-Nov-2021	2487.40	2499.00	2620.80	2352.05	2400.90	2409.25	2506.54	85009	2130.79	11536	43186	50.80
ECLFINANCE	NG	17-Nov-2021	981.00	985.00	985.00	985.00	985.00	985.00	985.00	15	0.15	2	15	100.00
ECLFINANCE	NJ	17-Nov-2021	941.00	940.00	940.00	936.00	936.00	936.00	938.40	50	0.47	5	50	100.00
ECLFINANCE	NK	17-Nov-2021	907.50	912.00	914.00	908.00	910.00	910.00	909.92	240	2.18	12	190	79.17
ECLFINANCE	NO	17-Nov-2021	992.00	994.00	994.00	990.00	992.00	992.00	992.90	229	2.27	5	229	100.00
ECLFINANCE	NP	17-Nov-2021	1050.00	1046.99	1046.99	1046.99	1046.99	1046.99	1046.99	50	0.52	1	50	100.00
ECLFINANCE	NQ	17-Nov-2021	1308.00	1270.00	1280.00	1270.00	1270.00	1272.86	1272.86	175	2.23	9	175	100.00
ECLFINANCE	NR	17-Nov-2021	1008.00	1014.00	1015.00	1014.00	1015.00	1015.00	1014.80	298	3.02	5	298	100.00
ECLFINANCE	NS	17-Nov-2021	1003.10	1119.00	1119.00	1021.20	1022.04	1022.04	1052.70	193	2.03	8	191	98.96
EDELWEISS	EQ	17-Nov-2021	78.55	78.30	79.30	76.25	77.05	76.90	78.46	2268205	1779.60	6856	1842842	81.25
EDUCOMP	BZ	17-Nov-2021	3.00	3.00	3.00	2.90	2.90	2.95	2.94	15169	0.45	58	-	-
EHFLNCD	N5	17-Nov-2021	975.00	975.00	975.00	964.15	964.15	964.15	974.48	21	0.20	3	21	100.00
EHFLNCD	N6	17-Nov-2021	940.00	959.90	960.00	959.90	960.00	960.00	959.98	100	0.96	2	100	100.00
EICHERMOT	EQ	17-Nov-2021	2710.30	2729.95	2749.55	2662.95	2665.00	2674.20	2699.72	848875	22917.24	48218	344201	40.55
EIDPARRY	EQ	17-Nov-2021	492.75	486.75	511.25	485.00	501.65	506.75	504.37	468918	2365.09	17066	194291	41.43
EIFFL	EQ	17-Nov-2021	132.50	136.95	139.00	133.05	134.30	135.50	136.60	1405	1.92	57	1215	86.48
EIHAHOTELS	EQ	17-Nov-2021	392.70	392.30	395.80	383.40	388.50	388.60	388.99	25031	97.37	767	14030	56.05
EIHOTEL	EQ	17-Nov-2021	143.25	143.90	145.90	143.30	143.90	143.95	144.52	258465	373.53	6033	112450	43.51
EIMCOELECO	EQ	17-Nov-2021	388.90	385.00	397.50	381.10	382.00	384.80	388.48	6981	27.12	378	4307	61.70
EKC	EQ	17-Nov-2021	144.75	149.40	151.95	140.10	146.45	147.05	150.02	1766926	2650.81	11686	713329	40.37
ELECON	EQ	17-Nov-2021	170.45	170.90	176.80	168.20	170.05	171.05	173.50	497817	863.72	11244	234739	47.15
ELECTCAST	EQ	17-Nov-2021	33.70	33.45	34.30	33.35	33.70	33.70	33.76	207703	70.11	1284	113195	54.50
ELECTHERM	EQ	17-Nov-2021	120.20	120.10	123.65	119.20	119.20	120.05	121.28	20455	24.81	956	13599	66.48
ELGIEQUIP	EQ	17-Nov-2021	215.45	214.90	215.85	208.90	213.75	211.85	212.32	249873	530.53	6834	127482	51.02
ELGIRUBCO	EQ	17-Nov-2021	36.80	37.50	37.65	36.60	36.60	36.80	37.23	204332	76.08	2234	12762	6.25
EMAMILTD	EQ	17-Nov-2021	535.85	534.00	535.95	522.00	523.20	526.90	528.26	2381933	12582.81	23949	2183760	91.68
EMAMIPAP	EQ	17-Nov-2021	152.15	152.20	155.70	152.20	154.05	154.10	154.51	31300	48.36	845	15515	49.57
EMAMIREAL	EQ	17-Nov-2021	68.30	68.80	68.80	67.20	67.50	67.60	68.24	28334	19.34	360	21648	76.40
EMBASSY	RR	17-Nov-2021	367.98	368.99	369.99	366.20	367.80	368.45	368.50	440826	1624.44	15599	353138	80.11
EMKAY	EQ	17-Nov-2021	115.20	114.15	116.95	112.50	115.75	113.60	113.85	59209	67.41	1740	32254	54.47
EMKAYTOOLS	SM	17-Nov-2021	177.05	185.80	185.80	185.80	185.80	185.80	185.80	600	1.11	1	600	100.00
EMMBI	EQ	17-Nov-2021	102.85	101.00	104.00	101.00	102.20	102.20	102.84	13983	14.38	260	11682	83.54
ENDURANCE	EQ	17-Nov-2021	1701.95	1700.00	1805.50	1697.70	1757.95	1754.40	1769.99	150924	2671.34	16249	35852	23.76
ENERGYDEV	EQ	17-Nov-2021	14.20	14.90	14.90	14.90	14.90	14.90	14.90	62008	9.24	152	61996	99.98
ENGINERSIN	EQ	17-Nov-2021	70.85	70.75	71.40	70.10	70.20	70.30	70.64	799250	564.57	6379	497868	62.29
ENIL	EQ	17-Nov-2021	204.05	202.15	210.95	202.10	203.00	203.45	205.33	16603	34.09	964	9146	55.09
EPL	EQ	17-Nov-2021	211.75	210.00	212.75	209.95	210.70	210.15	211.05	180012	379.91	3904	120884	67.15
EQUITAS	EQ	17-Nov-2021	122.80	123.25	123.80	120.75	121.00	121.35	122.50	1155904	1415.99	8224	963550	83.36
EQUITASBNK	EQ	17-Nov-2021	64.80	64.80	65.75	63.30	64.15	64.05	64.60	667574	431.27	8861	336309	50.38
ERFLNCDI	N4	17-Nov-2021	1012.00	1021.00	1021.20	1020.80	1020.80	1020.80	1020.99	451	4.60	8	451	100.00
ERFLNCDI	N5	17-Nov-2021	909.60	909.80	909.80	909.80	909.80	909.80	909.80	1	0.01	1	1	100.00
ERIS	EQ	17-Nov-2021	797.40	804.90	809.80	757.65	765.40	762.20	773.08	193200	1493.59	19806	85870	44.45
EROSMEDIA	EQ	17-Nov-2021	19.40	19.15	19.55	19.00	19.05	19.15	19.20	209227	40.17	829	133177	63.65
ESABINDIA	EQ	17-Nov-2021	2627.35	2626.60	2648.65	2597.15	2608.00	2628.45	2625.45	3064	80.44	800	1328	43.34
ESCORTS	EQ	17-Nov-2021	1629.30	1633.00	1665.00	1588.80	1641.00	1630.95	1629.38	3997327	65131.63	105515	953334	23.85
ESSARSHPNG	EQ	17-Nov-2021	9.65	9.80	9.80	9.50	9.65	9.60	9.65	72519	7.00	298	52996	73.08
ESTER	EQ	17-Nov-2021	133.70	134.35	135.15	132.30	133.75	133.55	133.53	96319	128.61	2039	58553	60.79
EUROTEXIND	BE	17-Nov-2021	10.00	9.55	9.70	9.55	9.70	9.70	9.62	210	0.02	2	-	-
EVEREADY	EQ	17-Nov-2021	328.55	328.00	343.00	325.20	340.75	339.70	335.70	346170	1162.09	6887	171900	49.66
EVERESTIND	EQ	17-Nov-2021	416.80	412.65	425.00	412.65	418.10	418.75	419.39	66274	277.95	5047	34135	51.51
EXCEL	EQ	17-Nov-2021	3.05	3.05	3.05	2.95	3.00	3.00	3.01	82069	2.47	211	70924	86.42
EXCELINDUS	EQ	17-Nov-2021	922.60	927.25	927.25	911.00	915.25	912.85	916.83	6688	61.32	1270	4204	62.86
EXIDEIND	EQ	17-Nov-2021	180.50	180.10	180.60	177.05	177.45	177.50	178.74	1546462	2764.21	18914	690714	44.66
EXPLEOSOL	EQ	17-Nov-2021	1221.95	1240.20	1344.10	1212.40	1344.10	1343.95	1296.43	56007	726.09	3279	38716	69.13
EXXARO	EQ	17-Nov-2021	151.10	150.50	157.00	148.95	153.10	153.35	153.65	576259	885.45	9509	281680	48.88
FACT	EQ	17-Nov-2021	117.10	118.00	118.20	116.00	116.30	116.60	116.78	36773	42.94	1093	15752	42.84
FAIRCHEMOR	EQ	17-Nov-2021	1809.75	1815.00	1848.40	1800.00	1801.00	1801.85	1812.76	17651	319.97	2629	11433	64.77
FCL	EQ	17-Nov-2021	124.90	124.50	129.80	124.05	124.35	125.15	126.36	783053	989.43	11277	218880	27.95
FCONSUMER	EQ	17-Nov-2021	7.00	7.00	7.05	6.95	7.00	7.00	7.00	3419205	239.26	2113	1696755	49.62
FCSSOFT	EQ	17-Nov-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	1119544	20.15	611	1119544	100.00
FDC	EQ	17-Nov-2021	296.60	296.50	301.05	294.00	294.05	294.55	296.42	140371	416.09	5902	67608	48.16
FEDERALBNK	EQ	17-Nov-2021	97.40	97.40	98.30	96.50	97.20	97.10	97.46	10725400	10453.06	48874	2965136	27.65
FEL	EQ	17-Nov-2021	8.75	8.80	8.90	8.55	8.70	8.70	8.69	562125	48.83	878	376598	67.00
FELDVR	EQ	17-Nov-2021	11.35	11.45	11.45	11.10	11.10	11.20	11.26	17019	1.92	101	12204	71.71
FIEMIND	EQ	17-Nov-2021	1155.20	1159.90	1159.90	1106.00	1113.00	1111.65	1123.88	107687	1210.27	11599	61617	57.22
FILATEX	EQ	17-Nov-2021	99.75	99.15	100.40	97.50	97.90	97.75	98.95	793831	785.50	6073	314992	39.68
FINCABLES	EQ	17-Nov-2021	587.85	584.00	605.00	573.20	603.00	600.00	590.71	1222195	7219.64	41732	255485	20.90
FINEORG	EQ	17-Nov-2021	3614.90	3636.00	3655.00	3537.00	3545.50	3561.15	3601.95	34426	1240.01	8431	11894	34.55
FINOPB	EQ	17-Nov-2021	515.70	517.00	527.00	507.00	511.30	510.05	513.19	312070	1601.50	17101	135570	43.44
FINPIPE	EQ	17-Nov-2021	221.25	219.60	222.60	219.60	220.50	220.35	221.34	387945	858.66	9416	252273	65.03
FLEXITUFF	EQ	17-Nov-2021	16.60	16.65	16.90	16.15	16.60	16.70	16.53	11618	1.92	178	6240	53.71
FLFL	EQ	17-Nov-2021	55.30	55.95	57.20	53.85	54.70	54.60	55.37	170324	94.31	1285	91499	53.72
FLUOROCHEM	EQ	17-Nov-2021	2050.15	2045.00	2144.00	2045.00	2100.00	2093.65	2100.70	55136	1158.24	5246	35208	63.86
FMGOETZE	EQ	17-Nov-2021	261.50	261.50	263.80	257.05	258.00	257.35	259.42	92797	240.73	1889	65220	70.28
FMNL	EQ	17-Nov-2021	8.40	8.60	8.60	8.15	8.35	8.30	8.37	106206	8.89	374	83087	78.23
FOCUS	SM	17-Nov-2021	67.60	70.95	70.95	68.00	70.60	70.25	69.63	126000	87.73	31	111000	88.10
FOODSIN	EQ	17-Nov-2021	89.50	89.50	93.95	86.00	93.95	93.95	92.59	279418	258.71	2433	187499	67.10
FORCEMOT	EQ	17-Nov-2021	1670.95	1659.00	1709.30	1620.00	1643.00	1640.80	1668.92	167024	2787.49	18381	29425	17.62
FORTIS	EQ	17-Nov-2021	285.25	283.95	299.25	280.40	285.80	286.20	291.87	12377403	36126.52	164014	3875574	31.31
FOSECOIND	EQ	17-Nov-2021	1479.85	1486.00	1498.00	1463.05	1480.00	1480.10	1477.98	999	14.77	169	713	71.37
FRETAIL	EQ	17-Nov-2021	50.50	51.10	51.40	49.85	50.20	50.10	50.42	1199380	604.74	7143	556379	46.39
FSC	EQ	17-Nov-2021	71.00	71.00	72.75	70.50	71.80	71.00	71.25	38184	27.21	729	21236	55.61
FSL	EQ	17-Nov-2021	174.50	174.00	179.20	171.15	178.15	178.00	176.62	6393179	11291.60	58718	1800555	28.16
GABRIEL	EQ	17-Nov-2021	146.45	147.80	148.90	145.00	145.00	145.40	147.08	443727	652.62	10144	199274	44.91
GAEL	EQ	17-Nov-2021	174.45	173.95	177.95	173.00	177.00	177.15	175.88	223094	392.37	7765	99810	44.74
GAIL	EQ	17-Nov-2021	145.60	145.35	146.65	144.50	144.85	145.00	145.54	3877654	5643.43	31423	1856623	47.88
GAL	EQ	17-Nov-2021	2.20	2.25	2.35	2.20	2.30	2.30	2.28	561817	12.81	615	319391	56.85
GALAXYSURF	EQ	17-Nov-2021	2935.70	2948.00	2951.95	2890.00	2900.00	2901.95	2917.45	13461	392.72	3632	8133	60.42
GALLANTT	EQ	17-Nov-2021	70.55	70.60	70.95	69.55	70.10	70.20	70.27	27777	19.52	528	17193	61.90
GALLISPAT	EQ	17-Nov-2021	50.60	50.90	50.90	49.55	50.05	49.95	49.90	38546	19.24	354	30326	78.67
GANDHITUBE	EQ	17-Nov-2021	421.60	419.95	424.85	410.00	414.00	411.75	414.66	7068	29.31	552	4437	62.78
GANECOS	EQ	17-Nov-2021	495.15	498.50	510.00	495.00	509.95	504.90	503.45	44055	221.80	1625	33265	75.51
GANESHBE	EQ	17-Nov-2021	83.25	84.05	85.00	82.00	83.10	82.75	83.62	47469	39.69	552	37231	78.43
GANESHHOUC	EQ	17-Nov-2021	216.95	217.95	222.50	215.10	220.00	218.45	220.04	60328	132.75	2260	36437	60.40
GANGAFORGE	EQ	17-Nov-2021	15.85	15.65	16.80	15.40	16.30	16.55	15.95	3935024	627.70	11377	1260190	32.02
GANGESSECU	EQ	17-Nov-2021	87.85	87.05	87.95	85.20	85.20	85.50	86.36	1039	0.90	77	589	56.69
GARFIBRES	EQ	17-Nov-2021	3533.00	3535.00	3572.15	3450.10	3455.00	3491.25	3513.17	15131	531.58	5252	8712	57.58
GATI	EQ	17-Nov-2021	168.65	166.50	170.20	162.00	162.80	163.30	166.22	613020	1018.94	8220	223607	36.48
GAYAHWS	BE	17-Nov-2021	1.00	1.00	1.05	0.95	0.95	0.95	0.99	49105	0.49	37	-	-
GAYAPROJ	EQ	17-Nov-2021	31.85	31.90	34.60	31.90	32.50	32.55	33.28	2925250	973.57	10637	1556720	53.22
GDL	EQ	17-Nov-2021	282.95	282.80	292.00	282.65	290.00	289.80	289.09	107582	311.01	3057	90553	84.17
GEECEE	EQ	17-Nov-2021	152.00	152.00	152.60	148.25	148.25	148.45	150.06	7431	11.15	185	4748	63.89
GEEKAYWIRE	EQ	17-Nov-2021	92.35	91.45	93.40	90.55	91.20	91.45	91.82	4268	3.92	227	1756	41.14
GENCON	EQ	17-Nov-2021	37.80	38.70	39.75	37.05	37.40	37.45	37.76	79775	30.13	448	60806	76.22
GENESYS	EQ	17-Nov-2021	264.75	269.00	277.95	256.10	277.95	277.95	271.53	171292	465.11	2334	119654	69.85
GENUSPAPER	EQ	17-Nov-2021	10.15	10.35	10.40	9.90	10.20	10.05	10.18	251048	25.55	520	186186	74.16
GENUSPOWER	EQ	17-Nov-2021	65.10	65.20	66.45	64.25	65.00	64.85	65.39	292585	191.32	2795	147798	50.51
GEOJITFSL	EQ	17-Nov-2021	78.40	78.15	78.75	77.50	78.20	78.00	78.11	132803	103.73	2389	79508	59.87
GEPIL	EQ	17-Nov-2021	269.80	270.00	273.00	268.00	269.10	268.85	269.79	85787	231.44	4345	41688	48.59
GESHIP	EQ	17-Nov-2021	320.70	322.35	327.00	322.00	322.00	324.60	324.70	110597	359.11	3683	56390	50.99
GET&D	EQ	17-Nov-2021	123.35	123.75	125.05	122.35	123.20	123.10	123.41	61439	75.82	1559	33947	55.25
GFLLIMITED	EQ	17-Nov-2021	78.80	78.80	80.85	77.05	77.95	78.15	78.85	99286	78.28	2134	61920	62.37
GFSTEELS	BE	17-Nov-2021	3.30	3.45	3.45	3.15	3.45	3.45	3.31	21553	0.71	21	-	-
GHCL	EQ	17-Nov-2021	404.50	407.95	409.80	393.00	394.50	394.30	398.61	174575	695.88	11220	138851	79.54
GICHSGFIN	EQ	17-Nov-2021	155.95	155.00	160.30	155.00	158.40	158.80	158.72	150167	238.34	2237	95069	63.31
GICRE	EQ	17-Nov-2021	144.20	143.90	144.25	142.30	143.05	142.95	143.54	416625	598.04	4296	276513	66.37
GILLANDERS	EQ	17-Nov-2021	53.20	55.70	55.85	53.20	55.85	55.85	55.15	19260	10.62	182	17052	88.54
GILLETTE	EQ	17-Nov-2021	5624.55	5637.20	5669.00	5596.75	5611.00	5610.55	5623.59	2669	150.09	1147	1517	56.84
GINNIFILA	EQ	17-Nov-2021	33.60	33.50	33.90	33.20	33.35	33.30	33.56	56638	19.01	454	34732	61.32
GIPCL	EQ	17-Nov-2021	86.45	86.25	87.25	85.05	85.15	85.35	86.48	244535	211.48	2235	169785	69.43
GKWLIMITED	EQ	17-Nov-2021	651.30	659.00	688.00	630.00	684.00	675.65	654.28	1527	9.99	174	756	49.51
GLAND	EQ	17-Nov-2021	3502.40	3502.40	3544.95	3476.00	3485.00	3491.20	3506.45	57343	2010.70	14416	27205	47.44
GLAXO	EQ	17-Nov-2021	1632.60	1648.00	1730.00	1632.60	1699.00	1700.20	1694.47	224075	3796.89	20209	107986	48.19
GLENMARK	EQ	17-Nov-2021	517.45	517.00	517.45	499.00	499.90	501.40	507.55	1312927	6663.73	33747	434646	33.11
GLOBAL	EQ	17-Nov-2021	43.05	42.60	44.40	42.60	42.75	42.75	43.12	5778	2.49	122	4045	70.01
GLOBALVECT	EQ	17-Nov-2021	55.40	53.70	56.65	53.60	55.40	55.40	55.04	21367	11.76	432	12792	59.87
GLOBE	EQ	17-Nov-2021	14.80	15.45	15.45	14.65	14.65	14.70	14.91	128019	19.09	510	98468	76.92
GLOBUSSPR	EQ	17-Nov-2021	1208.15	1215.00	1268.55	1213.95	1258.00	1261.35	1260.88	443678	5594.23	9794	205392	46.29
GLS	EQ	17-Nov-2021	638.80	638.80	640.45	623.00	630.05	630.75	635.85	65593	417.08	4481	47469	72.37
GMBREW	EQ	17-Nov-2021	761.75	760.00	766.95	745.00	747.00	748.35	756.26	32429	245.25	3294	14822	45.71
GMDCLTD	EQ	17-Nov-2021	68.75	68.25	69.10	67.80	67.90	68.05	68.47	319488	218.74	2619	159271	49.85
GMMPFAUDLR	EQ	17-Nov-2021	4749.45	4749.45	4800.50	4730.00	4759.95	4745.00	4770.98	16913	806.92	3978	9037	53.43
GMRINFRA	EQ	17-Nov-2021	40.80	40.80	40.85	39.60	39.85	39.75	39.98	15351561	6136.96	41744	5148397	33.54
GNA	EQ	17-Nov-2021	747.90	747.90	787.45	747.90	773.00	772.95	771.96	89335	689.63	6513	41357	46.29
GNFC	EQ	17-Nov-2021	442.20	440.10	443.80	425.10	428.90	427.65	433.66	505210	2190.90	12378	247146	48.92
GOACARBON	EQ	17-Nov-2021	379.90	379.65	383.55	374.00	379.50	375.45	378.34	6904	26.12	616	3637	52.68
GOCLCORP	EQ	17-Nov-2021	345.25	345.25	349.50	330.80	334.80	334.00	338.78	21819	73.92	1157	12438	57.01
GODFRYPHLP	EQ	17-Nov-2021	1254.25	1245.60	1256.80	1235.00	1236.00	1237.95	1244.95	14879	185.24	2466	6500	43.69
GODHA	BE	17-Nov-2021	56.25	57.50	57.50	56.00	56.40	56.40	57.14	1287	0.74	49	-	-
GODREJAGRO	EQ	17-Nov-2021	592.40	590.90	595.15	585.00	591.00	589.65	590.87	53494	316.08	3748	30057	56.19
GODREJCP	EQ	17-Nov-2021	935.15	930.00	932.00	919.00	921.10	921.65	924.86	409606	3788.27	22944	208207	50.83
GODREJIND	EQ	17-Nov-2021	610.90	611.00	616.30	587.35	591.10	593.35	598.29	222098	1328.80	12070	103078	46.41
GODREJPROP	EQ	17-Nov-2021	2322.05	2310.20	2325.00	2211.60	2225.00	2222.20	2260.96	1309961	29617.67	74651	626472	47.82
GOENKA	BZ	17-Nov-2021	1.10	1.05	1.10	1.05	1.10	1.05	1.07	198712	2.12	139	-	-
GOKEX	EQ	17-Nov-2021	255.95	255.00	268.70	248.85	252.10	252.10	263.16	758341	1995.65	8090	290285	38.28
GOKUL	EQ	17-Nov-2021	34.25	34.25	34.95	32.00	32.80	32.80	33.60	172920	58.09	1717	105326	60.91
GOKULAGRO	EQ	17-Nov-2021	64.60	64.90	64.90	61.40	61.40	61.40	62.10	398359	247.39	3963	257461	64.63
GOLDBEES	EQ	17-Nov-2021	42.80	42.80	42.80	42.08	42.53	42.54	42.51	3333642	1417.21	12931	2344288	70.32
GOLDENTOBC	BE	17-Nov-2021	118.15	117.95	124.05	115.30	124.05	124.05	120.55	11971	14.43	309	-	-
GOLDIAM	EQ	17-Nov-2021	931.95	941.00	955.00	928.00	936.00	936.05	941.70	92125	867.54	8803	29595	32.12
GOLDSHARE	EQ	17-Nov-2021	42.85	42.75	42.80	42.40	42.55	42.50	42.60	101562	43.26	368	73131	72.01
GOLDTECH	BE	17-Nov-2021	52.55	55.15	55.15	55.15	55.15	55.15	55.15	23466	12.94	110	-	-
GOODLUCK	EQ	17-Nov-2021	299.15	303.40	303.40	292.65	293.75	294.10	295.39	31539	93.16	1585	20109	63.76
GOODYEAR	EQ	17-Nov-2021	1021.00	1020.05	1024.95	1012.50	1017.85	1015.80	1017.94	10422	106.09	1138	7195	69.04
GPIL	EQ	17-Nov-2021	284.50	282.00	298.70	281.85	293.20	292.90	292.89	435669	1276.03	8999	217655	49.96
GPPL	EQ	17-Nov-2021	105.55	105.00	107.70	104.50	105.25	105.35	106.21	349606	371.31	6266	172634	49.38
GPTINFRA	EQ	17-Nov-2021	84.20	85.85	85.85	82.75	82.75	82.95	83.28	9575	7.97	229	6160	64.33
GRANULES	EQ	17-Nov-2021	297.80	297.50	304.60	294.45	301.75	302.30	300.54	3027518	9098.85	27312	1502966	49.64
GRAPHITE	EQ	17-Nov-2021	512.15	512.00	514.90	500.00	501.90	501.45	505.38	491875	2485.85	28103	326933	66.47
GRASIM	EQ	17-Nov-2021	1823.15	1825.30	1825.30	1786.65	1792.95	1792.65	1799.87	666765	12000.93	25690	226657	33.99
GRAUWEIL	EQ	17-Nov-2021	61.40	61.85	68.45	61.25	65.60	64.95	65.56	802146	525.92	9295	396766	49.46
GRAVITA	EQ	17-Nov-2021	210.15	210.15	212.65	206.00	207.45	207.90	208.91	232240	485.17	6230	115184	49.60
GREAVESCOT	EQ	17-Nov-2021	147.60	144.75	153.80	143.55	148.80	149.45	148.86	6662505	9918.11	64586	2036394	30.56
GREENLAM	EQ	17-Nov-2021	1463.75	1488.95	1489.00	1437.90	1484.00	1475.95	1475.76	3361	49.60	773	2109	62.75
GREENPANEL	EQ	17-Nov-2021	390.40	390.00	393.70	370.90	370.90	371.15	378.61	563569	2133.74	10567	320033	56.79
GREENPLY	EQ	17-Nov-2021	228.35	225.00	232.80	223.90	226.00	226.70	227.87	453720	1033.91	9770	193603	42.67
GREENPOWER	BE	17-Nov-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	591886	39.66	496	-	-
GRINDWELL	EQ	17-Nov-2021	1832.20	1842.00	1854.50	1803.00	1849.00	1850.20	1828.90	93251	1705.46	15091	66715	71.54
GRINFRA	EQ	17-Nov-2021	2001.25	2009.00	2029.00	1975.00	1984.00	1992.45	2006.23	18795	377.07	3728	11118	59.15
GROBTEA	EQ	17-Nov-2021	1207.80	1201.20	1220.00	1161.00	1198.00	1179.10	1195.27	614	7.34	157	348	56.68
GRPLTD	EQ	17-Nov-2021	950.70	951.00	962.00	905.00	906.20	911.25	929.30	3123	29.02	480	1858	59.49
GRSE	EQ	17-Nov-2021	262.05	260.70	264.25	250.70	255.00	253.80	258.37	315660	815.58	7941	151155	47.89
GSCLCEMENT	EQ	17-Nov-2021	45.20	45.90	45.90	44.45	44.70	44.90	45.13	61159	27.60	819	47158	77.11
GSFC	EQ	17-Nov-2021	124.05	124.80	125.90	121.70	122.00	122.45	123.21	1461909	1801.18	16578	945072	64.65
GSPL	EQ	17-Nov-2021	316.05	314.00	324.75	313.00	319.40	320.55	320.79	2175060	6977.47	26878	1041136	47.87
GSS	EQ	17-Nov-2021	83.80	84.50	85.60	80.55	80.95	81.45	82.34	125358	103.22	930	104359	83.25
GTL	EQ	17-Nov-2021	15.70	14.95	15.40	14.95	14.95	14.95	15.00	484151	72.65	1179	357979	73.94
GTLINFRA	EQ	17-Nov-2021	1.55	1.55	1.55	1.50	1.50	1.50	1.51	24557187	371.19	18505	13062264	53.19
GTPL	EQ	17-Nov-2021	277.90	277.95	283.40	273.10	273.10	273.85	277.37	41671	115.58	1645	16614	39.87
GUFICBIO	EQ	17-Nov-2021	194.60	196.00	200.00	193.85	198.00	197.90	197.55	268765	530.95	5129	157612	58.64
GUJALKALI	EQ	17-Nov-2021	678.95	679.00	683.65	658.00	660.10	660.55	669.10	146601	980.90	6115	66182	45.14
GUJAPOLLO	EQ	17-Nov-2021	221.10	229.00	229.00	219.05	223.00	222.00	222.55	5273	11.74	234	3266	61.94
GUJGASLTD	EQ	17-Nov-2021	669.65	665.00	673.60	655.00	656.05	658.05	661.92	683712	4525.65	16830	297231	43.47
GUJRAFFIA	BE	17-Nov-2021	34.60	36.30	36.30	34.00	35.00	35.05	34.95	4070	1.42	53	-	-
GULFOILLUB	EQ	17-Nov-2021	594.30	594.95	595.90	585.25	586.00	586.75	589.36	15305	90.20	1535	8351	54.56
GULFPETRO	EQ	17-Nov-2021	47.80	48.50	48.50	46.30	46.60	46.60	47.16	53640	25.30	773	37007	68.99
GULPOLY	BE	17-Nov-2021	271.05	271.00	278.50	265.65	276.05	276.25	273.77	21700	59.41	459	-	-
HAL	EQ	17-Nov-2021	1429.40	1424.95	1429.80	1395.80	1411.85	1406.10	1410.68	877343	12376.49	38901	376659	42.93
HAPPSTMNDS	BE	17-Nov-2021	1308.20	1309.00	1315.00	1274.00	1279.00	1275.60	1285.17	232321	2985.71	31944	-	-
HARRMALAYA	EQ	17-Nov-2021	164.20	165.10	168.00	165.00	165.40	165.50	166.29	48991	81.47	1500	24640	50.29
HATHWAY	EQ	17-Nov-2021	21.20	21.15	21.45	20.80	21.00	20.95	21.21	1821391	386.32	4989	1109368	60.91
HATSUN	EQ	17-Nov-2021	1339.20	1339.20	1350.00	1310.05	1316.00	1315.40	1324.64	23769	314.85	3594	12600	53.01
HAVELLS	EQ	17-Nov-2021	1398.85	1400.00	1402.60	1365.30	1369.00	1375.25	1382.18	825684	11412.44	31993	432644	52.40
HAVISHA	BE	17-Nov-2021	1.40	1.40	1.45	1.35	1.45	1.35	1.42	238161	3.38	153	-	-
HBANKETF	EQ	17-Nov-2021	384.78	381.61	386.05	379.98	381.84	382.08	381.12	3608	13.75	129	2575	71.37
HBLPOWER	EQ	17-Nov-2021	51.05	51.80	51.80	50.20	50.35	50.35	50.85	408935	207.96	3873	238111	58.23
HBSL	EQ	17-Nov-2021	37.35	36.60	37.00	36.00	36.80	36.65	36.48	6022	2.20	152	4226	70.18
HCC	EQ	17-Nov-2021	10.05	10.00	10.30	9.90	10.00	9.95	10.08	4466045	450.37	4375	2808967	62.90
HCG	EQ	17-Nov-2021	253.60	254.00	266.75	253.10	257.00	255.30	259.57	266295	691.23	9777	109510	41.12
HCL-INSYS	EQ	17-Nov-2021	13.30	13.70	13.70	13.20	13.30	13.25	13.39	446431	59.77	1913	270637	60.62
HCLTECH	EQ	17-Nov-2021	1163.40	1160.50	1164.75	1150.00	1150.30	1152.45	1156.81	3172985	36705.46	109730	2376571	74.90
HDFC	EQ	17-Nov-2021	2975.45	2956.10	2977.20	2932.25	2949.00	2948.40	2952.71	2398355	70816.40	151593	1686756	70.33
HDFC	W3	17-Nov-2021	961.00	934.25	960.00	934.25	941.00	939.95	946.47	18600	176.04	28	11400	61.29
HDFCAMC	EQ	17-Nov-2021	2660.55	2652.05	2673.00	2644.10	2646.00	2647.65	2660.76	182993	4869.01	14761	95989	52.46
HDFCBANK	EQ	17-Nov-2021	1548.00	1536.90	1544.00	1528.50	1531.20	1530.80	1535.47	3799439	58339.10	145953	2426211	63.86
HDFCLIFE	EQ	17-Nov-2021	713.60	714.20	722.40	708.40	708.95	711.05	717.62	2453920	17609.92	71835	1559878	63.57
HDFCMFGETF	EQ	17-Nov-2021	43.84	43.82	43.82	43.50	43.57	43.57	43.59	356085	155.20	896	262754	73.79
HDFCNIFETF	EQ	17-Nov-2021	192.63	193.90	193.90	191.50	191.58	191.57	192.12	19725	37.90	384	18599	94.29
HDFCSENETF	EQ	17-Nov-2021	652.50	653.99	653.99	645.00	649.40	648.31	648.93	1760	11.42	153	1245	70.74
HDIL	BZ	17-Nov-2021	4.70	4.50	4.70	4.50	4.65	4.65	4.60	196588	9.04	363	-	-
HEALTHY	EQ	17-Nov-2021	8.75	8.60	8.90	8.60	8.79	8.76	8.78	17653	1.55	284	13555	76.79
HEG	EQ	17-Nov-2021	2116.70	2116.70	2125.00	2064.00	2070.00	2071.10	2094.79	83560	1750.41	9224	53232	63.71
HEIDELBERG	EQ	17-Nov-2021	242.60	243.70	244.95	234.50	236.00	236.00	237.98	159509	379.60	6975	107915	67.65
HEMIPROP	EQ	17-Nov-2021	140.30	140.00	143.25	136.90	137.00	138.55	140.59	688230	967.57	8085	351486	51.07
HEOFRG1126	MF	17-Nov-2021	13.31	13.50	13.50	13.50	13.50	13.50	13.50	1700	0.23	2	1700	100.00
HERANBA	EQ	17-Nov-2021	681.70	681.70	686.05	665.00	667.40	667.55	673.54	99823	672.35	6362	58670	58.77
HERCULES	EQ	17-Nov-2021	159.50	161.95	163.45	155.35	156.00	157.05	160.07	115955	185.60	4085	50948	43.94
HERITGFOOD	EQ	17-Nov-2021	492.80	491.00	497.50	486.60	489.70	488.40	490.57	56254	275.96	2354	27892	49.58
HEROMOTOCO	EQ	17-Nov-2021	2750.90	2750.90	2773.65	2731.85	2740.00	2749.35	2750.12	570038	15676.73	37253	285777	50.13
HESTERBIO	EQ	17-Nov-2021	2440.80	2453.05	2455.00	2371.00	2393.95	2383.90	2397.24	10506	251.85	1827	6427	61.17
HEXATRADEX	BE	17-Nov-2021	131.55	137.80	138.10	127.55	138.10	138.00	136.90	3675	5.03	108	-	-
HFCL	EQ	17-Nov-2021	74.40	74.50	77.70	74.10	74.40	74.60	75.70	6729681	5094.20	25273	2866295	42.59
HGINFRA	EQ	17-Nov-2021	697.45	697.45	703.85	676.75	677.00	677.75	684.11	117843	806.18	8527	74549	63.26
HGS	BE	17-Nov-2021	2656.10	2720.00	2788.90	2680.05	2788.90	2788.90	2765.00	29922	827.34	1565	-	-
HIKAL	EQ	17-Nov-2021	508.75	510.00	512.45	496.60	499.90	499.85	503.16	294633	1482.47	9107	237038	80.45
HIL	EQ	17-Nov-2021	4400.15	4428.00	4445.00	4361.00	4384.95	4374.75	4402.08	6182	272.14	2155	3358	54.32
HILTON	EQ	17-Nov-2021	17.00	17.85	17.85	17.85	17.85	17.85	17.85	18039	3.22	68	18039	100.00
HIMATSEIDE	EQ	17-Nov-2021	231.50	231.00	234.90	224.35	225.50	226.90	229.72	175720	403.66	4995	120410	68.52
HINDALCO	EQ	17-Nov-2021	445.60	442.00	449.20	439.50	444.20	445.40	444.33	7474301	33210.60	101563	2685441	35.93
HINDCOMPOS	EQ	17-Nov-2021	339.40	335.00	347.00	331.25	335.10	336.90	341.04	13191	44.99	966	6108	46.30
HINDCON	EQ	17-Nov-2021	62.75	62.70	63.25	57.35	61.50	61.25	61.23	35519	21.75	478	26278	73.98
HINDCOPPER	EQ	17-Nov-2021	125.00	124.20	124.90	121.00	121.55	121.40	123.02	1659116	2041.04	14096	724249	43.65
HINDMOTORS	BE	17-Nov-2021	12.15	12.70	12.75	12.45	12.75	12.75	12.72	322256	40.99	1558	-	-
HINDNATGLS	EQ	17-Nov-2021	29.00	30.00	30.00	27.55	27.90	27.75	27.97	66643	18.64	490	46329	69.52
HINDOILEXP	EQ	17-Nov-2021	184.75	184.75	189.50	181.65	183.00	183.85	185.52	224040	415.64	4240	106053	47.34
HINDPETRO	EQ	17-Nov-2021	337.50	337.95	337.95	325.35	326.00	326.00	330.26	3630912	11991.28	44343	1657718	45.66
HINDUNILVR	EQ	17-Nov-2021	2406.65	2404.00	2410.05	2387.20	2390.00	2391.15	2395.63	956809	22921.57	71916	669707	69.99
HINDZINC	EQ	17-Nov-2021	329.55	330.00	334.00	328.00	333.05	332.65	331.58	870444	2886.23	15178	406506	46.70
HIRECT	EQ	17-Nov-2021	186.15	185.00	187.95	182.10	185.95	184.00	184.99	4445	8.22	294	2277	51.23
HISARMETAL	EQ	17-Nov-2021	126.10	125.50	129.00	123.00	123.70	124.25	125.87	77274	97.26	750	12412	16.06
HITECH	EQ	17-Nov-2021	625.45	626.00	628.95	611.75	615.00	615.20	620.39	58631	363.74	1542	46357	79.07
HITECHCORP	EQ	17-Nov-2021	251.50	253.00	260.00	248.20	251.10	253.45	254.49	12699	32.32	554	8747	68.88
HITECHGEAR	EQ	17-Nov-2021	241.40	244.50	244.50	232.55	235.95	235.30	238.06	46366	110.38	1111	15867	34.22
HLEGLAS	EQ	17-Nov-2021	6181.55	6198.00	6248.00	6061.55	6100.00	6121.30	6172.86	4909	303.03	1786	2660	54.19
HLVLTD	BE	17-Nov-2021	11.45	11.85	11.85	11.10	11.25	11.20	11.22	191077	21.45	424	-	-
HMT	BZ	17-Nov-2021	29.00	29.00	29.90	28.00	28.90	28.65	28.50	6016	1.71	44	-	-
HMVL	EQ	17-Nov-2021	75.65	75.65	76.90	74.80	74.80	75.15	75.73	57345	43.43	1201	34946	60.94
HNDFDS	EQ	17-Nov-2021	1885.05	1885.05	1905.55	1870.00	1872.00	1880.35	1884.60	2843	53.58	719	1728	60.78
HNGSNGBEES	EQ	17-Nov-2021	321.34	321.80	323.99	318.52	320.85	320.29	321.71	2224	7.15	189	1419	63.80
HOMEFIRST	EQ	17-Nov-2021	737.00	730.00	807.95	730.00	794.50	793.80	773.83	668585	5173.72	39004	314471	47.04
HONAUT	EQ	17-Nov-2021	41653.65	42160.00	42160.00	40690.00	40900.00	40799.10	41230.89	4104	1692.12	2773	2316	56.43
HONDAPOWER	EQ	17-Nov-2021	1416.00	1410.00	1469.50	1396.90	1400.05	1400.25	1424.38	18932	269.66	3594	8384	44.28
HOTELRUGBY	BE	17-Nov-2021	3.30	3.40	3.45	3.15	3.25	3.25	3.24	13883	0.45	52	-	-
HOVS	EQ	17-Nov-2021	52.20	52.70	53.00	50.25	51.30	51.25	51.82	4747	2.46	156	3308	69.69
HPL	EQ	17-Nov-2021	65.75	65.75	66.50	65.00	65.25	65.10	65.47	94557	61.91	1513	58002	61.34
HSCL	EQ	17-Nov-2021	48.30	48.40	48.80	47.85	48.15	48.10	48.43	2016045	976.40	9636	901789	44.73
HSIL	EQ	17-Nov-2021	233.35	233.35	237.05	226.15	230.70	228.60	232.59	99715	231.93	6497	49110	49.25
HTMEDIA	EQ	17-Nov-2021	27.75	27.85	28.65	27.35	28.00	28.00	28.29	948725	268.40	1932	710460	74.89
HUBTOWN	EQ	17-Nov-2021	37.10	38.00	38.00	35.25	35.55	35.30	35.87	38681	13.88	298	25996	67.21
HUDCO	EQ	17-Nov-2021	42.15	42.10	42.40	41.10	41.30	41.45	41.88	1384467	579.88	7025	733620	52.99
HUDCO	N2	17-Nov-2021	1231.83	1231.90	1235.00	1231.90	1235.00	1234.98	1232.80	898	11.07	13	898	100.00
HUDCO	N8	17-Nov-2021	1257.25	1259.00	1259.00	1259.00	1259.00	1259.00	1259.00	1	0.01	1	1	100.00
HUDCO	ND	17-Nov-2021	1259.36	1252.50	1255.90	1252.00	1252.50	1252.55	1254.20	358	4.49	7	358	100.00
HUDCO	NE	17-Nov-2021	1489.90	1490.00	1494.00	1489.90	1494.00	1494.00	1489.92	737	10.98	14	737	100.00
HUHTAMAKI	EQ	17-Nov-2021	241.05	239.60	242.35	238.75	241.05	241.65	240.31	26144	62.83	1290	13787	52.73
IBMFNIFTY	EQ	17-Nov-2021	193.42	193.42	196.40	190.52	196.40	194.26	192.78	459	0.88	68	298	64.92
IBREALEST	EQ	17-Nov-2021	183.55	183.30	188.20	179.55	180.00	180.55	183.65	10363545	19032.99	65418	4027547	38.86
IBUCCREDIT	N7	17-Nov-2021	931.00	972.00	972.00	947.00	947.00	947.00	949.78	18	0.17	3	18	100.00
IBUCCREDIT	N9	17-Nov-2021	973.00	984.65	984.65	984.65	984.65	984.65	984.65	5	0.05	1	5	100.00
IBULHSGFIN	EQ	17-Nov-2021	222.65	222.00	222.25	217.85	218.15	218.35	219.87	7523568	16541.88	58156	2957814	39.31
IBULHSGFIN	N8	17-Nov-2021	970.00	965.00	965.00	965.00	965.00	965.00	965.00	5	0.05	1	5	100.00
IBULHSGFIN	NA	17-Nov-2021	932.45	937.00	937.00	937.00	937.00	937.00	937.00	24	0.22	1	24	100.00
IBULHSGFIN	NC	17-Nov-2021	965.00	960.00	975.00	960.00	975.00	975.00	971.54	26	0.25	2	26	100.00
ICDSLTD	BE	17-Nov-2021	49.00	51.00	51.00	46.55	50.25	49.95	48.48	6057	2.94	145	-	-
ICEMAKE	EQ	17-Nov-2021	64.55	65.20	65.20	61.70	64.60	64.05	63.92	12312	7.87	157	7900	64.17
ICICI500	EQ	17-Nov-2021	25.67	25.95	25.95	25.50	25.60	25.58	25.66	42847	10.99	430	32295	75.37
ICICIALPLV	EQ	17-Nov-2021	179.17	180.99	180.99	177.10	178.10	178.37	178.36	10455	18.65	266	10070	96.32
ICICIB22	EQ	17-Nov-2021	46.32	45.91	46.71	45.91	46.40	46.36	46.48	134376	62.46	1424	105132	78.24
ICICIBANK	EQ	17-Nov-2021	764.05	760.90	771.95	756.30	759.95	761.30	764.78	11657214	89151.57	175725	7726267	66.28
ICICIBANKN	EQ	17-Nov-2021	381.74	380.17	383.30	378.51	379.00	379.78	380.29	2886	10.98	180	2594	89.88
ICICIBANKP	EQ	17-Nov-2021	194.99	197.59	197.59	193.05	193.40	193.26	194.23	25980	50.46	197	4039	15.55
ICICICONSU	EQ	17-Nov-2021	74.08	74.08	74.65	73.90	74.35	74.54	74.46	2432	1.81	41	1493	61.39
ICICIFMCG	EQ	17-Nov-2021	392.26	392.26	393.99	390.00	392.15	391.84	391.82	1723	6.75	72	1098	63.73
ICICIGI	EQ	17-Nov-2021	1520.00	1511.70	1531.00	1510.80	1528.75	1529.00	1527.72	566753	8658.41	33712	439518	77.55
ICICIGOLD	EQ	17-Nov-2021	43.82	43.74	43.74	43.42	43.58	43.61	43.60	528934	230.60	2758	477214	90.22
ICICILIQ	EQ	17-Nov-2021	999.99	1000.00	1000.01	990.00	1000.00	999.99	999.90	33590	335.87	66	19102	56.87
ICICILOVOL	EQ	17-Nov-2021	143.23	149.61	149.61	141.40	142.65	142.77	142.80	92679	132.34	901	90112	97.23
ICICIM150	EQ	17-Nov-2021	121.35	123.70	123.70	120.10	120.72	120.74	120.95	4301	5.20	373	3322	77.24
ICICIMCAP	EQ	17-Nov-2021	111.64	112.70	112.70	110.25	111.80	111.75	111.91	8993	10.06	415	4762	52.95
ICICINF100	EQ	17-Nov-2021	198.62	200.00	200.00	197.31	197.60	197.95	198.37	4779	9.48	311	3898	81.57
ICICINIFTY	EQ	17-Nov-2021	193.44	210.80	210.80	192.25	192.30	192.44	193.11	38383	74.12	3813	28128	73.28
ICICINV20	EQ	17-Nov-2021	96.80	97.49	97.49	96.01	96.60	96.60	96.78	9601	9.29	1283	7081	73.75
ICICINXT50	EQ	17-Nov-2021	45.22	45.22	45.70	44.72	45.19	45.15	45.18	296485	133.94	842	197072	66.47
ICICIPHARM	EQ	17-Nov-2021	87.60	86.00	88.40	86.00	87.85	87.70	88.15	34683	30.57	139	13707	39.52
ICICIPRULI	EQ	17-Nov-2021	653.35	651.00	665.60	641.10	642.50	643.25	654.86	955365	6256.34	30294	425658	44.55
ICICISENSX	EQ	17-Nov-2021	655.20	657.99	657.99	645.05	653.25	654.09	655.80	645	4.23	75	467	72.40
ICICITECH	EQ	17-Nov-2021	372.87	372.00	375.99	372.00	373.00	373.88	373.82	18123	67.75	507	13501	74.50
ICIL	EQ	17-Nov-2021	259.65	262.00	266.00	259.50	264.90	264.50	264.45	272753	721.30	8297	174569	64.00
ICRA	EQ	17-Nov-2021	3542.65	3528.15	3717.20	3528.15	3677.00	3665.40	3651.52	9026	329.59	1575	4400	48.75
IDBI	EQ	17-Nov-2021	52.55	52.40	53.15	50.70	51.25	51.00	51.93	9191535	4773.34	22455	3257855	35.44
IDBIGOLD	EQ	17-Nov-2021	4533.25	4529.80	4529.80	4452.55	4495.25	4495.25	4484.73	113	5.07	56	53	46.90
IDEA	EQ	17-Nov-2021	10.00	9.95	10.20	9.90	10.00	9.95	10.04	114140242	11460.11	166405	29840539	26.14
IDFC	EQ	17-Nov-2021	60.95	60.75	62.95	60.10	61.60	61.90	61.42	10764425	6611.91	30105	3809089	35.39
IDFCFIRSTB	EQ	17-Nov-2021	50.25	50.25	50.50	49.30	49.50	49.50	49.90	19215873	9589.20	36333	6453996	33.59
IDFCFIRSTB	NA	17-Nov-2021	11701.00	11701.00	11701.00	11701.00	11701.00	11701.00	11701.00	40	4.68	3	40	100.00
IDFCFIRSTB	NB	17-Nov-2021	5275.00	5276.02	5276.02	5276.02	5276.02	5276.02	5276.02	4	0.21	1	4	100.00
IDFCFIRSTB	NC	17-Nov-2021	11200.00	11200.20	11202.00	11200.20	11201.20	11201.20	11201.00	10	1.12	4	10	100.00
IDFCFIRSTB	NE	17-Nov-2021	10850.00	10851.00	10902.00	10851.00	10902.00	10902.00	10861.65	10	1.09	4	8	80.00
IDFNIFTYET	EQ	17-Nov-2021	188.79	188.73	189.28	187.77	188.52	188.30	189.13	2463	4.66	11	2456	99.72
IEX	EQ	17-Nov-2021	809.40	819.90	827.00	812.30	817.00	816.55	818.70	6893329	56435.96	147381	2507602	36.38
IFBAGRO	EQ	17-Nov-2021	652.15	658.15	667.95	648.05	650.90	652.55	657.04	5997	39.40	688	3556	59.30
IFBIND	EQ	17-Nov-2021	1270.10	1270.10	1281.60	1251.80	1276.00	1261.00	1264.03	17170	217.03	3168	10363	60.36
IFCI	EQ	17-Nov-2021	13.00	12.95	13.25	12.70	12.80	12.80	13.00	3253854	422.91	9086	1447955	44.50
IFCI	NH	17-Nov-2021	1004.57	1004.55	1008.00	1004.55	1006.00	1005.91	1006.26	1104	11.11	24	1104	100.00
IFCI	NL	17-Nov-2021	1065.00	1064.25	1064.25	1064.10	1064.10	1064.10	1064.15	300	3.19	2	300	100.00
IFGLEXPOR	EQ	17-Nov-2021	290.50	291.00	294.20	280.00	282.60	280.95	286.55	42236	121.03	1293	29380	69.56
IGARASHI	EQ	17-Nov-2021	516.75	516.75	526.70	501.50	502.00	502.70	515.57	104790	540.26	6141	31029	29.61
IGL	EQ	17-Nov-2021	502.15	498.00	505.00	495.00	496.25	497.10	501.13	1525422	7644.38	36314	727722	47.71
IGPL	EQ	17-Nov-2021	731.45	732.00	738.10	705.00	712.40	709.10	720.08	72916	525.05	7363	39644	54.37
IIFCL	N4	17-Nov-2021	1454.10	1454.90	1463.49	1454.90	1462.00	1462.00	1462.76	32	0.47	3	32	100.00
IIFL	EQ	17-Nov-2021	335.60	338.75	343.15	330.00	331.75	332.00	336.23	402842	1354.49	5204	283652	70.41
IIFL	N3	17-Nov-2021	1288.65	1290.55	1291.00	1290.55	1291.00	1291.00	1290.79	640	8.26	2	640	100.00
IIFL	N4	17-Nov-2021	1029.08	1028.50	1041.00	1028.50	1030.00	1030.00	1039.82	177	1.84	8	177	100.00
IIFL	N5	17-Nov-2021	1087.00	1087.00	1088.00	1087.00	1088.00	1088.00	1087.50	100	1.09	3	100	100.00
IIFL	N6	17-Nov-2021	1033.00	1033.00	1038.00	1033.00	1034.00	1034.00	1033.78	337	3.48	11	337	100.00
IIFL	N7	17-Nov-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
IIFL	ND	17-Nov-2021	1186.00	1181.00	1181.00	1135.01	1135.01	1135.01	1152.00	3	0.03	3	1	33.33
IIFL	NE	17-Nov-2021	1000.00	1000.00	1005.50	996.00	1005.50	1005.50	1000.28	346	3.46	6	346	100.00
IIFL	NF	17-Nov-2021	973.83	980.50	983.98	979.00	983.60	983.62	982.06	1358	13.34	32	1327	97.72
IIFL	NG	17-Nov-2021	975.00	979.00	980.00	975.00	975.00	975.00	975.43	877	8.55	11	877	100.00
IIFL	NH	17-Nov-2021	981.00	983.01	983.01	983.01	983.01	983.01	983.01	9	0.09	1	9	100.00
IIFL	NL	17-Nov-2021	985.88	987.00	987.00	979.00	980.00	979.53	980.78	2218	21.75	27	2218	100.00
IIFLSEC	EQ	17-Nov-2021	97.40	97.50	98.40	96.00	96.90	96.55	96.98	226281	219.45	3347	140009	61.87
IIFLWAM	EQ	17-Nov-2021	1581.40	1589.35	1595.00	1509.75	1542.00	1540.55	1539.52	37261	573.64	4888	17812	47.80
IIHFL	N4	17-Nov-2021	988.00	985.00	988.00	983.00	983.00	983.00	985.20	50	0.49	5	50	100.00
IIHFL	N5	17-Nov-2021	984.08	990.00	990.00	983.00	984.00	984.00	984.46	2482	24.43	26	2282	91.94
IITL	BE	17-Nov-2021	68.15	67.00	69.40	64.75	68.70	65.05	65.45	1173	0.77	19	-	-
IL&FSENGG	BZ	17-Nov-2021	5.90	5.90	6.15	5.65	5.80	5.75	5.75	56322	3.24	115	-	-
IL&FSTRANS	BZ	17-Nov-2021	4.20	4.20	4.40	4.00	4.00	4.00	4.02	180426	7.26	101	-	-
IMAGICAA	BE	17-Nov-2021	12.10	12.60	12.70	11.90	12.00	12.00	12.24	112988	13.83	430	-	-
IMFA	EQ	17-Nov-2021	700.45	698.95	706.25	682.50	702.50	702.00	698.11	36217	252.84	1466	29846	82.41
IMPAL	EQ	17-Nov-2021	759.25	777.55	780.00	761.00	776.00	773.70	772.25	1415	10.93	226	832	58.80
INCREDIBLE	EQ	17-Nov-2021	25.70	26.25	26.65	24.55	25.90	25.50	25.41	9554	2.43	119	4519	47.30
INDBANK	EQ	17-Nov-2021	22.95	23.30	23.30	22.60	22.70	22.70	22.80	27115	6.18	306	21094	77.79
INDHOTEL	EQ	17-Nov-2021	216.90	218.45	220.40	212.25	215.40	215.55	216.43	6520504	14112.09	46327	1294834	19.86
INDIACEM	EQ	17-Nov-2021	202.45	200.75	203.90	200.60	200.95	201.15	202.11	1427667	2885.46	15757	445071	31.17
INDIAGLYCO	EQ	17-Nov-2021	928.90	928.00	933.05	904.00	928.95	925.50	918.64	118462	1088.24	6637	61909	52.26
INDIAMART	EQ	17-Nov-2021	7763.30	7768.00	7928.80	7723.80	7819.00	7810.05	7842.54	142069	11141.82	19718	38738	27.27
INDIANB	EQ	17-Nov-2021	164.05	162.00	167.40	162.00	163.00	162.80	164.58	2688007	4424.02	35394	877150	32.63
INDIANCARD	EQ	17-Nov-2021	182.45	187.10	187.10	178.50	180.65	183.65	183.77	5762	10.59	312	3358	58.28
INDIANHUME	EQ	17-Nov-2021	198.70	199.00	207.00	198.70	204.55	204.00	203.85	81056	165.23	2918	45043	55.57
INDIGO	EQ	17-Nov-2021	2364.40	2363.00	2369.90	2308.10	2333.80	2332.00	2332.34	438454	10226.23	22809	91837	20.95
INDIGOPNTS	EQ	17-Nov-2021	2316.95	2318.90	2334.90	2290.00	2298.00	2292.35	2309.58	16365	377.96	6136	8530	52.12
INDIGRID	IV	17-Nov-2021	141.95	140.30	142.40	137.90	138.30	138.23	138.65	746045	1034.37	3509	718659	96.33
INDIGRID	NJ	17-Nov-2021	1070.58	1075.00	1079.95	1072.00	1079.90	1079.80	1076.10	3238	34.84	31	2788	86.10
INDLMETER	EQ	17-Nov-2021	12.95	12.70	13.35	12.70	13.00	13.05	12.99	27100	3.52	168	14902	54.99
INDNIPPON	EQ	17-Nov-2021	383.75	383.75	396.00	383.75	387.00	386.15	390.68	36002	140.65	2303	17807	49.46
INDOCO	EQ	17-Nov-2021	415.60	415.65	418.80	404.00	404.70	406.25	410.78	120494	494.96	8866	61912	51.38
INDORAMA	EQ	17-Nov-2021	48.10	47.55	49.00	47.00	47.85	47.65	47.86	40402	19.33	431	22248	55.07
INDOSOLAR	BZ	17-Nov-2021	3.80	3.95	3.95	3.75	3.95	3.90	3.89	375140	14.60	640	-	-
INDOSTAR	EQ	17-Nov-2021	262.55	263.20	267.00	262.50	263.50	263.20	264.06	28964	76.48	1450	18302	63.19
INDOTECH	EQ	17-Nov-2021	180.45	177.00	184.00	177.00	178.25	181.25	182.67	9179	16.77	520	6387	69.58
INDOTHAI	EQ	17-Nov-2021	127.35	131.85	140.05	126.90	140.05	140.05	136.05	219302	298.36	2468	112593	51.34
INDOWIND	EQ	17-Nov-2021	14.30	15.00	15.00	15.00	15.00	15.00	15.00	71303	10.70	187	71213	99.87
INDRAMEDCO	EQ	17-Nov-2021	76.85	76.80	83.00	76.60	80.20	80.50	81.01	1718135	1391.79	21071	582100	33.88
INDSWFTLAB	EQ	17-Nov-2021	72.10	72.60	75.70	70.80	75.70	75.70	74.44	250795	186.69	2292	159228	63.49
INDSWFTLTD	EQ	17-Nov-2021	12.60	12.10	12.65	12.00	12.00	12.00	12.18	119908	14.60	184	80353	67.01
INDTERRAIN	EQ	17-Nov-2021	49.35	49.70	55.80	49.10	54.10	54.05	53.33	2226147	1187.20	18174	1084031	48.70
INDUSINDBK	EQ	17-Nov-2021	1020.90	1017.90	1042.00	1014.00	1034.05	1034.00	1032.76	3042496	31421.81	76146	850859	27.97
INDUSTOWER	EQ	17-Nov-2021	296.10	295.00	296.95	284.10	287.00	288.40	289.03	4149011	11991.79	53366	1060931	25.57
INEOSSTYRO	EQ	17-Nov-2021	1504.95	1510.00	1514.20	1472.00	1485.00	1487.85	1495.90	11321	169.35	1399	8623	76.17
INFIBEAM	EQ	17-Nov-2021	44.25	44.25	44.75	44.05	44.15	44.15	44.36	1339005	593.96	3928	594724	44.42
INFOBEAN	BE	17-Nov-2021	423.95	420.00	430.00	415.05	420.00	420.05	420.75	7788	32.77	294	-	-
INFOMEDIA	BE	17-Nov-2021	4.70	4.50	4.90	4.50	4.55	4.55	4.68	6436	0.30	27	-	-
INFRABEES	EQ	17-Nov-2021	547.08	551.99	551.99	540.99	544.00	541.75	545.78	2358	12.87	133	2095	88.85
INFY	EQ	17-Nov-2021	1792.30	1792.55	1802.00	1780.70	1790.55	1787.45	1792.60	4732492	84834.57	195585	3566579	75.36
INGERRAND	EQ	17-Nov-2021	1310.00	1298.75	1350.00	1266.05	1311.00	1324.90	1323.54	186174	2464.09	22567	40557	21.78
INNOVANA	SM	17-Nov-2021	204.30	194.35	194.35	194.35	194.35	194.35	194.35	1000	1.94	1	1000	100.00
INNOVATIVE	SM	17-Nov-2021	11.55	11.00	11.00	11.00	11.00	11.00	11.00	18000	1.98	5	18000	100.00
INOXLEISUR	EQ	17-Nov-2021	425.95	420.90	432.00	420.90	426.10	426.30	426.44	234459	999.82	6842	63131	26.93
INOXWIND	EQ	17-Nov-2021	133.75	133.45	133.45	127.10	128.00	127.65	129.50	410119	531.10	9278	207667	50.64
INSECTICID	EQ	17-Nov-2021	651.20	655.00	672.50	655.00	659.10	663.85	665.76	26578	176.94	3317	15458	58.16
INSPIRISYS	EQ	17-Nov-2021	53.20	53.50	54.30	52.40	52.75	52.65	53.27	28921	15.41	282	8063	27.88
INTELLECT	EQ	17-Nov-2021	696.00	697.25	707.25	675.50	681.00	681.40	690.86	306697	2118.85	21115	189852	61.90
INTENTECH	EQ	17-Nov-2021	69.25	69.10	70.05	67.05	69.80	67.70	68.27	27052	18.47	532	16893	62.45
INTLCONV	EQ	17-Nov-2021	66.30	68.60	68.60	66.95	68.00	67.75	67.76	87907	59.56	1734	51771	58.89
INVENTURE	EQ	17-Nov-2021	2.65	2.65	2.65	2.60	2.65	2.60	2.63	1942436	51.03	1833	1227930	63.22
IOB	EQ	17-Nov-2021	20.95	20.85	21.35	20.80	20.90	20.90	21.04	2765522	581.99	6361	879073	31.79
IOC	EQ	17-Nov-2021	131.00	130.90	131.40	128.15	128.45	128.45	129.47	6220901	8054.45	47814	2962531	47.62
IOLCP	EQ	17-Nov-2021	495.30	495.30	498.35	477.55	478.30	478.90	484.68	531535	2576.26	26336	278399	52.38
IPCALAB	EQ	17-Nov-2021	2153.35	2133.00	2149.80	2087.35	2098.90	2097.10	2102.81	632338	13296.84	40403	444858	70.35
IPL	EQ	17-Nov-2021	322.00	322.00	324.35	315.00	316.25	315.90	318.24	176044	560.24	5844	113465	64.45
IRB	EQ	17-Nov-2021	218.90	219.40	221.75	209.30	211.00	211.50	214.77	2209808	4746.01	21811	1127805	51.04
IRBINVIT	IV	17-Nov-2021	57.58	58.15	58.15	56.00	56.52	56.51	56.52	1111320	628.14	1132	943680	84.92
IRCON	EQ	17-Nov-2021	47.65	47.20	48.10	46.85	47.30	47.25	47.48	1615472	767.06	8612	847190	52.44
IRCTC	EQ	17-Nov-2021	921.05	925.00	928.70	900.10	902.85	903.60	910.10	7189458	65431.31	242672	2883238	40.10
IREDA	N5	17-Nov-2021	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	154	2.00	2	154	100.00
IREDA	N7	17-Nov-2021	1274.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	10	0.13	1	10	100.00
IRFC	EQ	17-Nov-2021	24.25	24.15	24.25	23.95	24.00	24.00	24.11	7206748	1737.35	20333	4280628	59.40
IRFC	N1	17-Nov-2021	1014.99	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	211	2.14	2	211	100.00
IRFC	N5	17-Nov-2021	1128.43	1031.60	1169.64	1031.60	1163.98	1163.98	1138.26	15	0.17	3	15	100.00
IRFC	NA	17-Nov-2021	1290.02	1289.00	1289.00	1289.00	1289.00	1289.00	1289.00	1	0.01	1	1	100.00
IRFC	NE	17-Nov-2021	1348.00	1349.00	1349.00	1306.50	1306.50	1306.93	1307.31	1014	13.26	6	1007	99.31
IRFC	NI	17-Nov-2021	1133.00	1097.28	1097.28	1097.28	1097.28	1097.28	1097.28	4	0.04	1	4	100.00
IRFC	NJ	17-Nov-2021	1202.99	1197.99	1203.99	1195.02	1201.00	1201.00	1197.41	743	8.90	11	541	72.81
IRFC	NK	17-Nov-2021	1268.99	1271.00	1271.00	1270.01	1270.01	1270.07	1270.08	29	0.37	2	29	100.00
IRFC	NM	17-Nov-2021	1223.00	1224.00	1224.00	1224.00	1224.00	1224.00	1224.00	1100	13.46	8	1100	100.00
IRFC	NO	17-Nov-2021	1209.76	1215.00	1220.00	1208.01	1208.01	1208.01	1214.83	2000	24.30	9	1900	95.00
IRIS	EQ	17-Nov-2021	134.10	140.50	140.80	127.65	140.80	139.60	134.47	40129	53.96	849	25730	64.12
IRISDOREME	EQ	17-Nov-2021	231.50	231.00	232.55	219.95	223.85	222.15	223.32	12462	27.83	324	8389	67.32
ISEC	EQ	17-Nov-2021	794.65	787.00	797.45	780.50	784.00	784.20	787.59	464890	3661.44	20714	315569	67.88
ISFT	EQ	17-Nov-2021	187.65	197.00	197.00	190.10	196.00	193.90	195.59	339139	663.33	5627	212701	62.72
ISGEC	EQ	17-Nov-2021	586.90	591.40	608.30	575.55	577.50	579.45	591.51	133844	791.70	9518	83728	62.56
ISMTLTD	EQ	17-Nov-2021	32.90	34.50	34.50	32.05	32.60	32.35	33.35	244994	81.72	1066	165672	67.62
ITC	EQ	17-Nov-2021	235.45	236.00	245.25	235.65	239.30	239.50	240.97	46697822	112529.01	246949	15742715	33.71
ITDC	EQ	17-Nov-2021	387.40	386.80	394.90	381.10	385.90	383.90	388.37	24660	95.77	1683	11188	45.37
ITDCEM	EQ	17-Nov-2021	76.80	76.75	79.95	76.35	78.00	77.85	78.37	677382	530.86	5154	338735	50.01
ITI	EQ	17-Nov-2021	116.75	117.00	123.35	116.30	121.15	121.35	121.15	1346933	1631.75	15165	241237	17.91
IVC	EQ	17-Nov-2021	6.00	5.95	6.00	5.85	5.90	5.90	5.92	338490	20.03	484	249023	73.57
IVP	EQ	17-Nov-2021	128.85	128.15	129.80	123.15	125.50	123.45	125.54	14976	18.80	508	11203	74.81
IVZINGOLD	EQ	17-Nov-2021	4455.25	4438.95	4450.00	4361.00	4396.00	4393.80	4406.44	82	3.61	52	37	45.12
IWEL	BE	17-Nov-2021	863.00	877.70	877.70	831.25	832.00	839.55	840.39	1358	11.41	127	-	-
IZMO	EQ	17-Nov-2021	73.50	67.20	72.80	67.20	69.10	69.30	69.83	403260	281.58	5850	196660	48.77
J&KBANK	EQ	17-Nov-2021	41.50	41.60	42.75	41.30	41.65	41.80	42.06	4436320	1865.82	12451	1338730	30.18
JAGRAN	EQ	17-Nov-2021	67.10	67.10	68.70	66.05	66.15	66.30	67.61	179856	121.60	2766	91811	51.05
JAGSNPHARM	EQ	17-Nov-2021	161.70	162.70	162.70	155.00	156.85	156.20	158.57	60596	96.09	1640	40253	66.43
JAIBALAJI	EQ	17-Nov-2021	58.60	57.30	60.40	57.30	59.00	58.75	59.03	41350	24.41	1695	19607	47.42
JAICORPLTD	EQ	17-Nov-2021	121.65	121.50	128.65	120.95	123.20	123.70	124.66	1630706	2032.81	16944	312459	19.16
JAINAM	SM	17-Nov-2021	96.00	100.00	107.75	97.25	106.50	106.50	102.66	118000	121.13	43	92000	77.97
JAINSTUDIO	BZ	17-Nov-2021	2.70	2.70	2.80	2.60	2.70	2.60	2.66	26972	0.72	30	-	-
JAIPURKURT	EQ	17-Nov-2021	59.10	64.30	65.00	60.30	65.00	65.00	64.64	73608	47.58	364	42720	58.04
JAMNAAUTO	EQ	17-Nov-2021	107.40	107.00	113.20	106.00	111.35	111.05	111.00	3322984	3688.67	28757	1058554	31.86
JASH	EQ	17-Nov-2021	473.40	473.40	473.40	440.00	448.50	448.75	461.15	21326	98.35	628	15509	72.72
JAYAGROGN	EQ	17-Nov-2021	219.55	219.55	222.45	218.00	220.00	218.85	219.80	25353	55.73	889	16200	63.90
JAYBARMARU	EQ	17-Nov-2021	202.35	201.40	214.00	200.00	202.00	202.95	209.24	475187	994.26	18042	128798	27.10
JAYNECOIND	BE	17-Nov-2021	29.00	27.90	29.40	27.90	28.40	28.35	28.52	48630	13.87	317	-	-
JAYSREETEA	EQ	17-Nov-2021	102.75	103.00	104.45	102.25	102.50	102.60	103.02	71860	74.03	1090	43912	61.11
JBCHEPHARM	EQ	17-Nov-2021	1680.90	1685.85	1691.60	1651.80	1670.75	1672.95	1673.32	81804	1368.84	13791	40260	49.22
JBFIND	EQ	17-Nov-2021	20.20	19.50	21.00	19.50	19.95	19.95	20.35	450087	91.60	1331	301928	67.08
JBMA	EQ	17-Nov-2021	890.00	867.00	972.70	862.00	950.00	948.60	940.66	1584242	14902.27	86931	232093	14.65
JCHAC	EQ	17-Nov-2021	2067.40	2062.00	2082.00	2047.15	2050.00	2050.65	2055.58	7533	154.85	1774	5305	70.42
JETAIRWAYS	BZ	17-Nov-2021	91.20	92.75	92.90	90.00	90.65	90.75	91.53	44611	40.83	773	-	-
JHS	EQ	17-Nov-2021	23.45	23.45	25.80	23.45	24.55	24.65	24.84	680868	169.11	2590	240597	35.34
JIKIND	BE	17-Nov-2021	0.80	0.85	0.85	0.85	0.85	0.85	0.85	58101	0.49	10	-	-
JINDALPHOT	EQ	17-Nov-2021	328.35	344.75	344.75	344.75	344.75	344.75	344.75	4190	14.45	107	4190	100.00
JINDALPOLY	EQ	17-Nov-2021	1012.40	1011.95	1015.70	990.30	999.20	999.85	1000.30	29201	292.10	2615	15345	52.55
JINDALSAW	EQ	17-Nov-2021	107.15	107.20	108.65	106.60	106.60	106.90	107.59	528772	568.89	5496	230486	43.59
JINDALSTEL	EQ	17-Nov-2021	385.05	383.60	390.45	380.45	381.45	381.90	385.11	4510931	17372.19	59468	1171383	25.97
JINDRILL	EQ	17-Nov-2021	134.65	134.75	136.00	132.65	135.95	135.35	134.76	22901	30.86	788	13623	59.49
JINDWORLD	EQ	17-Nov-2021	160.45	164.00	166.90	161.00	165.45	164.55	164.68	280912	462.61	8752	133256	47.44
JISLDVREQS	BE	17-Nov-2021	26.40	26.40	26.80	25.65	26.00	25.85	26.11	13486	3.52	90	-	-
JISLJALEQS	EQ	17-Nov-2021	43.85	44.00	44.70	42.10	42.60	42.45	43.34	1818439	788.19	5001	1174967	64.61
JITFINFRA	BE	17-Nov-2021	186.85	179.10	196.15	177.55	196.15	196.10	189.03	131249	248.09	1052	-	-
JKCEMENT	EQ	17-Nov-2021	3518.20	3518.60	3637.65	3475.00	3540.00	3560.70	3573.15	171819	6139.35	22047	52565	30.59
JKIL	EQ	17-Nov-2021	174.55	174.55	180.00	173.65	177.95	177.40	177.75	99470	176.81	3284	47703	47.96
JKLAKSHMI	EQ	17-Nov-2021	644.85	644.50	648.50	636.00	640.00	639.85	640.66	89983	576.48	9536	53740	59.72
JKPAPER	EQ	17-Nov-2021	219.90	219.85	223.00	219.30	221.45	220.75	221.67	250007	554.19	4716	86786	34.71
JKTYRE	EQ	17-Nov-2021	138.80	139.45	140.60	137.20	138.60	138.40	139.29	796105	1108.93	11631	361460	45.40
JMA	EQ	17-Nov-2021	72.00	73.00	74.00	70.30	70.30	70.90	72.01	46387	33.40	1114	27876	60.09
JMCPROJECT	EQ	17-Nov-2021	100.70	100.70	102.75	99.85	101.00	101.10	101.29	56015	56.74	1829	29290	52.29
JMFINANCIL	EQ	17-Nov-2021	79.70	79.70	81.55	79.70	81.40	81.20	80.91	809257	654.74	5907	416014	51.41
JMTAUTOLTD	BZ	17-Nov-2021	2.80	2.80	2.80	2.70	2.80	2.75	2.73	189411	5.18	340	-	-
JOCIL	EQ	17-Nov-2021	212.30	212.00	215.00	210.00	211.25	210.30	211.59	5531	11.70	355	3286	59.41
JPASSOCIAT	EQ	17-Nov-2021	8.50	8.55	8.60	8.35	8.40	8.40	8.47	4420202	374.54	3605	2466031	55.79
JPINFRATEC	EQ	17-Nov-2021	1.95	2.00	2.00	1.95	2.00	1.95	1.97	1099494	21.64	2731	834457	75.89
JPOLYINVST	BE	17-Nov-2021	303.65	318.80	318.80	318.80	318.80	318.80	318.80	3252	10.37	53	-	-
JPPOWER	EQ	17-Nov-2021	4.50	4.50	4.60	4.35	4.40	4.40	4.50	25668251	1155.61	38023	14809314	57.70
JSL	EQ	17-Nov-2021	182.20	182.00	185.90	181.35	183.10	183.75	184.09	795804	1465.01	11043	321567	40.41
JSLHISAR	EQ	17-Nov-2021	329.90	328.00	341.00	327.10	333.85	335.60	336.76	303198	1021.05	13860	190186	62.73
JSWENERGY	BE	17-Nov-2021	322.40	322.40	325.00	307.00	314.00	310.80	320.20	2003258	6414.52	11672	-	-
JSWHL	EQ	17-Nov-2021	4507.85	4550.00	4550.00	4450.05	4498.00	4491.05	4477.16	515	23.06	208	355	68.93
JSWISPL	EQ	17-Nov-2021	29.70	29.65	30.15	29.25	29.40	29.40	29.72	773188	229.80	2594	573634	74.19
JSWSTEEL	EQ	17-Nov-2021	664.90	660.30	671.70	658.60	662.45	662.35	663.78	2882577	19134.01	47904	812385	28.18
JTEKTINDIA	EQ	17-Nov-2021	99.85	99.00	103.80	99.00	100.50	100.60	102.24	494737	505.80	7503	172459	34.86
JUBLFOOD	EQ	17-Nov-2021	4012.00	3995.00	4004.40	3906.00	3918.00	3922.25	3938.74	338186	13320.25	31902	144056	42.60
JUBLINDS	EQ	17-Nov-2021	528.30	533.90	536.00	511.40	530.30	530.00	529.52	16802	88.97	1000	9105	54.19
JUBLINGREA	EQ	17-Nov-2021	643.40	643.50	651.15	605.00	618.00	615.50	622.84	1031744	6426.09	25198	443865	43.02
JUBLPHARMA	EQ	17-Nov-2021	615.45	613.80	617.35	608.25	610.60	611.05	612.09	61986	379.41	3586	36663	59.15
JUMPNET	EQ	17-Nov-2021	7.75	7.80	8.10	7.65	7.70	7.80	7.88	3708760	292.28	2554	2026391	54.64
JUNIORBEES	EQ	17-Nov-2021	464.81	404.40	469.00	404.40	464.53	464.27	465.68	55190	257.01	5391	34055	61.71
JUSTDIAL	EQ	17-Nov-2021	766.70	768.00	768.85	745.00	747.00	746.85	752.18	357444	2688.63	15679	142172	39.77
JYOTHYLAB	EQ	17-Nov-2021	155.60	155.00	157.05	154.00	155.00	155.00	155.76	245671	382.67	5783	191649	78.01
JYOTISTRUC	BZ	17-Nov-2021	18.05	18.65	18.65	17.50	18.00	17.85	17.96	52766	9.48	167	-	-
KABRAEXTRU	EQ	17-Nov-2021	248.05	248.05	249.15	240.10	242.95	242.25	245.88	61448	151.09	5108	26269	42.75
KAJARIACER	EQ	17-Nov-2021	1178.05	1173.00	1180.00	1167.10	1180.00	1175.25	1174.75	153536	1803.66	10744	114381	74.50
KAKATCEM	EQ	17-Nov-2021	231.00	231.00	234.25	229.00	229.00	230.75	231.81	8728	20.23	456	3471	39.77
KALPATPOWR	EQ	17-Nov-2021	417.10	417.00	428.50	413.10	418.00	419.40	421.02	220715	929.26	7534	77673	35.19
KALYANIFRG	BE	17-Nov-2021	200.00	203.00	203.00	196.50	199.00	199.00	200.24	1012	2.03	14	-	-
KALYANKJIL	EQ	17-Nov-2021	75.35	75.00	75.85	74.20	74.70	74.60	74.90	868825	650.78	8396	467699	53.83
KAMATHOTEL	EQ	17-Nov-2021	59.75	58.60	60.50	58.50	60.00	59.60	59.30	58209	34.52	923	29539	50.75
KAMDHENU	EQ	17-Nov-2021	241.95	243.50	243.50	235.00	236.95	235.55	238.35	24758	59.01	1120	14152	57.16
KANANIIND	EQ	17-Nov-2021	8.25	8.45	8.45	8.00	8.30	8.30	8.21	32059	2.63	83	10797	33.68
KANORICHEM	EQ	17-Nov-2021	169.55	164.65	172.50	164.65	171.40	170.90	171.04	14512	24.82	309	11132	76.71
KANPRPLA	EQ	17-Nov-2021	153.65	144.50	150.45	138.50	139.50	139.40	141.12	218203	307.94	4010	137322	62.93
KANSAINER	EQ	17-Nov-2021	619.40	621.95	629.90	613.10	613.65	615.35	621.92	479657	2983.09	10721	340534	71.00
KAPSTON	EQ	17-Nov-2021	86.55	87.10	87.50	84.60	87.50	87.50	86.35	306	0.26	42	105	34.31
KARDA	EQ	17-Nov-2021	16.60	16.65	17.40	16.60	17.40	17.40	17.16	496118	85.15	1243	408526	82.34
KARMAENG	EQ	17-Nov-2021	21.25	22.10	22.30	21.00	22.10	21.90	22.13	16414	3.63	166	14484	88.24
KARURVYSYA	EQ	17-Nov-2021	56.10	56.30	57.05	54.50	54.90	54.95	55.79	3409458	1902.00	11185	1177855	34.55
KAVVERITEL	BE	17-Nov-2021	8.20	8.60	8.60	7.80	7.80	7.80	8.03	56247	4.52	173	-	-
KAYA	EQ	17-Nov-2021	478.65	477.00	497.00	466.35	496.20	492.65	482.01	52526	253.18	3971	22614	43.05
KCP	EQ	17-Nov-2021	140.10	138.10	139.95	135.70	136.00	136.00	137.77	93164	128.35	2153	61565	66.08
KCPSUGIND	EQ	17-Nov-2021	21.85	22.05	22.20	21.20	21.30	21.25	21.57	244414	52.71	856	143822	58.84
KDDL	EQ	17-Nov-2021	596.60	602.00	715.90	580.10	692.15	702.95	688.64	327750	2257.03	39145	72190	22.03
KEC	EQ	17-Nov-2021	480.00	481.40	499.70	481.40	491.00	486.10	492.70	540078	2660.97	19250	121178	22.44
KECL	BE	17-Nov-2021	23.75	24.20	24.20	23.00	23.05	23.20	23.53	43819	10.31	310	-	-
KEERTI	EQ	17-Nov-2021	19.60	19.75	20.20	18.65	19.65	18.95	19.13	5386	1.03	106	2947	54.72
KEI	EQ	17-Nov-2021	1036.75	1036.75	1040.00	1017.00	1026.50	1024.00	1028.87	127616	1313.00	6801	47238	37.02
KELLTONTEC	EQ	17-Nov-2021	49.15	49.00	49.85	48.05	48.40	48.40	48.98	265401	130.00	2927	162655	61.29
KENNAMET	EQ	17-Nov-2021	1574.45	1580.00	1580.00	1531.50	1533.00	1537.70	1554.51	4808	74.74	1120	2800	58.24
KERNEX	BE	17-Nov-2021	93.30	93.30	95.05	92.00	92.05	94.50	92.82	1977	1.84	30	-	-
KESORAMIND	EQ	17-Nov-2021	63.45	63.60	63.90	62.50	62.50	62.75	63.14	199631	126.04	1785	109784	54.99
KEYFINSERV	EQ	17-Nov-2021	96.75	96.05	96.95	91.00	92.35	93.00	93.62	10905	10.21	326	6861	62.92
KHADIM	EQ	17-Nov-2021	283.10	289.00	290.00	281.00	282.35	282.55	285.55	38716	110.55	1309	22109	57.11
KHAICHEM	EQ	17-Nov-2021	64.00	63.90	65.60	63.60	64.20	64.10	64.51	114777	74.04	3360	54472	47.46
KHAITANLTD	BE	17-Nov-2021	32.40	33.60	33.75	31.50	33.75	33.35	33.02	3308	1.09	36	-	-
KHANDSE	EQ	17-Nov-2021	17.45	17.50	17.80	16.15	17.40	17.40	17.14	5979	1.03	39	3551	59.39
KHFM	SM	17-Nov-2021	65.00	68.25	68.25	68.25	68.25	68.25	68.25	6000	4.10	2	6000	100.00
KICL	EQ	17-Nov-2021	1997.10	1999.90	2053.45	1992.85	2001.00	2002.65	2033.40	1470	29.89	350	1115	75.85
KILITCH	EQ	17-Nov-2021	173.20	173.85	176.15	164.55	167.00	165.50	168.20	10671	17.95	279	8006	75.03
KILPP	E1	17-Nov-2021	34.45	34.00	34.65	33.60	33.65	33.75	34.14	29213	9.97	495	19032	65.15
KIMS	EQ	17-Nov-2021	1191.70	1175.00	1235.00	1175.00	1230.80	1230.25	1216.94	371316	4518.69	26437	196177	52.83
KINGFA	EQ	17-Nov-2021	995.10	997.00	1010.00	938.05	948.00	948.65	959.75	10301	98.86	872	5676	55.10
KIOCL	EQ	17-Nov-2021	258.60	260.40	260.40	254.40	255.10	255.05	256.16	28383	72.71	1237	17731	62.47
KIRIINDUS	EQ	17-Nov-2021	489.20	485.10	493.55	482.10	484.70	484.00	486.88	87105	424.09	3739	44927	51.58
KIRLFER	EQ	17-Nov-2021	226.85	226.80	227.00	220.90	221.60	221.70	224.26	134477	301.57	5070	83818	62.33
KIRLOSBROS	BE	17-Nov-2021	375.90	378.90	382.00	366.00	374.75	375.80	375.42	10243	38.45	271	-	-
KIRLOSENG	EQ	17-Nov-2021	194.75	194.75	197.65	193.75	195.00	196.40	196.19	165493	324.68	1927	141114	85.27
KIRLOSIND	EQ	17-Nov-2021	1487.25	1500.50	1544.00	1500.50	1515.00	1514.00	1517.95	2773	42.09	501	1833	66.10
KITEX	EQ	17-Nov-2021	162.95	163.95	179.20	163.10	179.20	179.20	175.82	657487	1155.97	7361	494323	75.18
KKCL	EQ	17-Nov-2021	1136.60	1130.00	1145.00	1121.10	1130.00	1137.35	1133.86	36597	414.96	3671	21456	58.63
KKVAPOW	SM	17-Nov-2021	851.00	893.55	893.55	893.55	893.55	893.55	893.55	312	2.79	1	312	100.00
KMSUGAR	EQ	17-Nov-2021	25.35	25.80	25.80	24.45	25.15	24.95	25.12	259743	65.26	1016	133305	51.32
KNRCON	EQ	17-Nov-2021	297.10	299.50	302.50	288.50	289.95	291.70	295.35	465598	1375.16	16736	148942	31.99
KOKUYOCMLN	EQ	17-Nov-2021	66.80	67.25	67.80	65.60	66.30	66.30	66.72	174200	116.23	2097	99813	57.30
KOLTEPATIL	EQ	17-Nov-2021	324.45	324.40	326.50	314.55	316.00	315.90	320.97	206951	664.26	7324	77777	37.58
KOPRAN	EQ	17-Nov-2021	245.95	253.00	256.05	238.00	238.45	240.70	250.36	534242	1337.55	8777	295309	55.28
KOTAKBANK	EQ	17-Nov-2021	2082.85	2070.00	2081.85	2045.50	2048.00	2053.10	2064.15	1446763	29863.30	70660	841431	58.16
KOTAKBKETF	EQ	17-Nov-2021	386.92	385.20	388.53	383.62	384.00	384.37	385.15	73921	284.70	649	26748	36.18
KOTAKGOLD	EQ	17-Nov-2021	43.14	43.12	43.12	42.61	42.85	42.84	42.83	1316666	563.88	847	1021339	77.57
KOTAKIT	EQ	17-Nov-2021	36.94	37.00	37.28	36.64	37.20	37.19	37.11	12435	4.62	193	7654	61.55
KOTAKNIFTY	EQ	17-Nov-2021	189.75	188.91	190.98	188.65	188.85	188.91	189.36	15053	28.50	269	10627	70.60
KOTAKNV20	EQ	17-Nov-2021	98.82	99.78	101.85	98.05	98.60	98.16	99.46	26673	26.53	254	18146	68.03
KOTAKPSUBK	EQ	17-Nov-2021	275.59	276.50	281.87	274.01	277.00	277.03	278.06	25721	71.52	640	11422	44.41
KOTARISUG	EQ	17-Nov-2021	33.55	33.80	33.80	32.80	32.80	32.90	33.16	205053	68.00	2211	75206	36.68
KOTHARIPET	EQ	17-Nov-2021	55.90	56.90	57.00	53.60	54.50	54.40	55.58	123748	68.78	1585	77497	62.62
KOTHARIPRO	EQ	17-Nov-2021	94.85	92.80	95.95	92.80	95.20	94.10	94.57	9060	8.57	143	6686	73.80
KOTYARK	SM	17-Nov-2021	61.35	67.90	73.60	67.90	73.60	73.60	72.22	130000	93.89	65	108000	83.08
KOVAI	EQ	17-Nov-2021	1686.55	1694.00	1806.55	1670.00	1786.50	1779.45	1767.19	29076	513.83	3471	14442	49.67
KPIGLOBAL	EQ	17-Nov-2021	214.05	217.05	220.00	205.00	207.00	206.40	211.05	103792	219.05	2293	72224	69.59
KPITTECH	EQ	17-Nov-2021	437.00	439.85	499.90	439.05	473.00	466.40	472.64	5651248	26710.26	157744	1635815	28.95
KPRMILL	EQ	17-Nov-2021	518.75	519.95	521.45	506.05	507.00	508.85	512.01	280963	1438.55	20477	168905	60.12
KRBL	EQ	17-Nov-2021	256.50	255.80	259.50	246.00	250.50	249.80	254.06	436383	1108.66	7390	184773	42.34
KREBSBIO	EQ	17-Nov-2021	166.50	166.10	175.00	165.05	173.50	173.15	171.69	32194	55.27	1356	15953	49.55
KRIDHANINF	EQ	17-Nov-2021	4.70	4.80	4.85	4.65	4.75	4.75	4.75	45560	2.16	114	39463	86.62
KRISHANA	EQ	17-Nov-2021	165.35	164.05	167.40	162.20	162.85	163.55	163.68	1484	2.43	71	927	62.47
KRITI	EQ	17-Nov-2021	120.70	121.90	131.80	118.20	123.05	123.90	127.11	74273	94.41	2733	27211	36.64
KRSNAA	EQ	17-Nov-2021	658.70	659.50	672.10	651.90	663.70	660.35	658.17	73904	486.41	2987	49584	67.09
KSB	EQ	17-Nov-2021	1201.05	1201.05	1238.00	1200.85	1225.50	1226.75	1223.80	41322	505.70	1860	34244	82.87
KSCL	EQ	17-Nov-2021	511.55	515.95	519.00	512.10	514.45	513.45	514.99	67049	345.30	3482	31143	46.45
KSL	EQ	17-Nov-2021	356.95	356.25	364.85	355.05	358.50	358.45	360.12	46607	167.84	3937	10865	23.31
KSOLVES	SM	17-Nov-2021	315.05	312.60	320.90	312.00	312.00	312.45	315.27	16400	51.71	35	11600	70.73
KTKBANK	EQ	17-Nov-2021	74.60	74.50	76.50	74.20	74.55	74.65	75.17	2282402	1715.60	8664	803328	35.20
KUANTUM	EQ	17-Nov-2021	81.50	81.60	86.80	80.55	81.20	81.80	83.27	231676	192.92	1184	115864	50.01
L&TFH	EQ	17-Nov-2021	82.90	82.90	83.45	82.25	82.65	82.60	82.85	4187311	3469.33	17187	1246232	29.76
L&TFINANCE	N7	17-Nov-2021	1045.80	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	5	0.05	1	5	100.00
L&TFINANCE	NE	17-Nov-2021	1075.55	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	22	0.24	2	22	100.00
L&TFINANCE	NG	17-Nov-2021	1198.51	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	82	0.98	1	82	100.00
L&TFINANCE	NO	17-Nov-2021	1080.00	1080.00	1085.00	1079.80	1079.80	1079.80	1080.67	68	0.73	4	58	85.29
L&TFINANCE	NY	17-Nov-2021	1085.00	1085.00	1089.00	1085.00	1089.00	1089.00	1088.25	110	1.20	5	90	81.82
L&TFINANCE	Y1	17-Nov-2021	1182.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	400	4.72	16	400	100.00
L&TFINANCE	Y3	17-Nov-2021	1020.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
L&TFINANCE	Y7	17-Nov-2021	1065.00	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	10	0.11	1	10	100.00
L&TFINANCE	Y9	17-Nov-2021	1140.00	1140.00	1140.00	1120.00	1130.00	1130.00	1128.93	140	1.58	10	140	100.00
LAGNAM	EQ	17-Nov-2021	49.70	49.60	52.00	49.40	50.75	50.10	50.72	52104	26.43	302	27874	53.50
LAKPRE	BZ	17-Nov-2021	4.80	4.80	5.00	4.80	4.95	4.85	4.86	16285	0.79	21	-	-
LALPATHLAB	EQ	17-Nov-2021	3606.65	3606.00	3690.00	3591.05	3650.00	3651.85	3641.79	163893	5968.64	15564	72496	44.23
LAMBODHARA	EQ	17-Nov-2021	88.30	89.90	89.90	87.00	88.65	88.90	88.67	11638	10.32	193	8743	75.12
LAOPALA	EQ	17-Nov-2021	344.90	344.40	351.05	332.35	335.90	335.85	343.66	176074	605.10	10249	72524	41.19
LASA	EQ	17-Nov-2021	64.35	65.15	65.15	62.25	63.30	62.65	63.23	82861	52.39	1407	44588	53.81
LAURUSLABS	EQ	17-Nov-2021	491.50	491.70	493.90	477.25	485.00	484.00	484.35	1954843	9468.36	34113	778891	39.84
LAXMICOT	EQ	17-Nov-2021	24.10	24.50	24.90	24.00	24.50	24.30	24.44	11111	2.72	59	5535	49.82
LAXMIMACH	EQ	17-Nov-2021	9566.25	9535.00	9644.40	9345.00	9380.00	9379.75	9469.52	5581	528.49	1905	3267	58.54
LCCINFOTEC	EQ	17-Nov-2021	2.00	2.00	2.05	1.90	2.00	1.90	1.97	237002	4.66	375	213082	89.91
LEMONTREE	EQ	17-Nov-2021	58.30	58.30	58.60	55.05	55.50	55.35	56.79	4507585	2559.91	20575	1861549	41.30
LFIC	EQ	17-Nov-2021	131.25	135.00	144.00	120.25	144.00	142.15	138.40	158280	219.07	4781	46956	29.67
LGBBROSLTD	EQ	17-Nov-2021	529.15	527.40	529.00	515.05	518.70	516.80	521.64	88704	462.72	5085	40325	45.46
LGBFORGE	EQ	17-Nov-2021	6.95	7.00	7.05	6.90	7.05	6.95	6.99	100909	7.05	289	69931	69.30
LIBAS	EQ	17-Nov-2021	45.50	44.45	46.75	44.45	44.90	44.95	45.30	742306	336.25	2773	526355	70.91
LIBERTSHOE	EQ	17-Nov-2021	166.15	166.15	167.00	164.90	165.20	165.55	166.06	65316	108.46	1678	30685	46.98
LICHSGFIN	EQ	17-Nov-2021	415.30	414.00	416.80	409.00	409.25	409.85	413.13	1318483	5447.05	24350	340850	25.85
LICNETFGSC	EQ	17-Nov-2021	23.24	23.49	24.65	22.91	23.01	23.08	23.07	32992	7.61	224	26537	80.43
LICNETFN50	EQ	17-Nov-2021	191.04	187.90	193.20	187.11	190.90	190.39	190.06	699	1.33	104	380	54.36
LICNETFSEN	EQ	17-Nov-2021	640.96	643.66	649.99	642.00	648.99	648.97	648.80	127	0.82	66	64	50.39
LICNFNHGP	EQ	17-Nov-2021	182.04	183.50	183.50	178.10	180.00	180.00	180.25	536	0.97	68	396	73.88
LIKHITHA	EQ	17-Nov-2021	358.75	356.00	359.90	356.00	356.80	356.40	357.37	21433	76.60	1379	12869	60.04
LINCOLN	EQ	17-Nov-2021	338.95	342.00	344.95	331.00	334.10	332.90	337.49	73467	247.95	7483	33106	45.06
LINCPEN	EQ	17-Nov-2021	250.25	250.25	254.00	242.60	246.00	245.40	246.95	10251	25.31	349	7148	69.73
LINDEINDIA	EQ	17-Nov-2021	2494.00	2520.00	2663.00	2444.05	2453.05	2460.35	2567.07	286222	7347.52	33040	89478	31.26
LIQUIDBEES	EQ	17-Nov-2021	1000.00	1001.00	1001.00	998.30	1000.01	1000.01	1000.01	1637747	16377.58	4979	1530074	93.43
LIQUIDETF	EQ	17-Nov-2021	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	13145	131.45	55	8546	65.01
LODHA	EQ	17-Nov-2021	1416.45	1409.90	1462.00	1392.60	1420.00	1428.80	1427.76	578479	8259.30	29784	279433	48.30
LOKESHMACH	EQ	17-Nov-2021	56.25	57.80	59.65	56.00	58.10	58.00	57.82	92251	53.34	1471	55836	60.53
LOTUSEYE	EQ	17-Nov-2021	46.95	47.30	47.30	44.65	44.70	45.70	46.24	25513	11.80	167	22715	89.03
LOVABLE	EQ	17-Nov-2021	148.65	149.00	156.40	148.10	148.75	149.55	152.98	396925	607.23	13308	171218	43.14
LPDC	EQ	17-Nov-2021	5.40	5.30	5.30	5.15	5.20	5.15	5.18	101198	5.24	428	91808	90.72
LSIL	EQ	17-Nov-2021	8.70	8.95	9.10	8.30	9.10	9.10	8.86	24559944	2176.71	27128	11525810	46.93
LT	EQ	17-Nov-2021	1955.30	1949.00	1978.90	1943.55	1951.00	1952.90	1962.76	2166686	42526.74	74181	1162719	53.66
LTI	EQ	17-Nov-2021	7291.30	7274.00	7564.95	7240.00	7384.10	7397.05	7445.40	571581	42556.48	59551	103929	18.18
LTTS	EQ	17-Nov-2021	5367.00	5360.00	5744.30	5352.00	5664.00	5675.50	5613.15	706241	39642.35	66269	114079	16.15
LUMAXIND	EQ	17-Nov-2021	1433.70	1440.90	1488.00	1430.00	1459.95	1456.55	1467.66	23110	339.18	3389	14962	64.74
LUMAXTECH	EQ	17-Nov-2021	146.00	143.35	151.45	143.35	149.05	149.00	148.34	227868	338.02	6370	122249	53.65
LUPIN	EQ	17-Nov-2021	931.50	931.50	931.50	908.25	908.95	910.15	915.12	910638	8333.41	30426	397826	43.69
LUXIND	EQ	17-Nov-2021	4222.55	4234.95	4644.00	4212.75	4490.00	4546.10	4512.91	512470	23127.31	57376	105915	20.67
LXCHEM	EQ	17-Nov-2021	437.35	440.00	453.80	435.00	442.50	437.60	444.86	1103630	4909.64	33345	540480	48.97
LYKALABS	EQ	17-Nov-2021	116.25	120.90	122.05	116.00	119.45	120.40	121.17	1905026	2308.34	8367	813410	42.70
LYPSAGEMS	EQ	17-Nov-2021	4.95	4.95	5.00	4.85	4.90	4.90	4.90	15107	0.74	87	11094	73.44
M&M	EQ	17-Nov-2021	960.30	959.95	979.00	947.25	949.45	954.45	963.38	5416608	52182.33	147075	2081581	38.43
M&MFIN	EQ	17-Nov-2021	183.00	183.00	183.25	178.55	179.00	179.10	180.81	3913762	7076.30	28970	1750779	44.73
M&MFIN	N2	17-Nov-2021	1099.90	1095.25	1095.25	1095.25	1095.25	1095.25	1095.25	10	0.11	1	10	100.00
M14RD	MF	17-Nov-2021	13.54	14.89	14.89	14.89	14.89	14.89	14.89	4200	0.63	3	4200	100.00
M14RG	MF	17-Nov-2021	15.75	15.75	15.75	15.61	15.65	15.65	15.63	20500	3.20	8	20500	100.00
M15RD	MF	17-Nov-2021	15.50	14.91	14.91	14.91	14.91	14.91	14.91	5600	0.83	2	5600	100.00
M17RD	MF	17-Nov-2021	14.00	15.30	15.30	13.26	13.26	13.26	13.54	5790	0.78	3	5789	99.98
M17RG	MF	17-Nov-2021	13.72	14.00	14.00	14.00	14.00	14.00	14.00	2500	0.35	1	2500	100.00
MAANALU	EQ	17-Nov-2021	127.40	128.00	129.45	125.00	125.20	125.90	126.51	13147	16.63	543	8389	63.81
MACPOWER	EQ	17-Nov-2021	215.80	213.30	218.50	213.30	216.80	215.50	216.46	3219	6.97	91	2111	65.58
MADHAV	EQ	17-Nov-2021	53.80	53.00	55.50	53.00	53.95	53.30	53.95	23994	12.94	467	13899	57.93
MADHUCON	EQ	17-Nov-2021	5.30	5.25	5.40	4.90	5.30	5.30	5.13	78283	4.01	223	54135	69.15
MADRASFERT	EQ	17-Nov-2021	28.20	28.20	28.70	28.10	28.30	28.25	28.32	52617	14.90	387	39491	75.05
MAESGETF	EQ	17-Nov-2021	30.75	30.66	30.73	30.50	30.51	30.54	30.60	5846	1.79	93	3473	59.41
MAFANG	EQ	17-Nov-2021	59.42	60.09	60.09	59.30	59.53	59.44	59.52	92099	54.82	1617	65776	71.42
MAFSETF	EQ	17-Nov-2021	18.75	18.79	19.05	18.67	18.67	18.68	18.73	126855	23.76	228	68656	54.12
MAGADSUGAR	EQ	17-Nov-2021	273.60	271.00	280.00	270.00	272.25	273.30	275.64	7986	22.01	294	4174	52.27
MAGNUM	EQ	17-Nov-2021	7.20	7.40	7.40	7.10	7.30	7.20	7.16	25652	1.84	86	20132	78.48
MAHABANK	EQ	17-Nov-2021	20.25	20.45	20.45	20.05	20.15	20.15	20.25	2623263	531.10	5561	1314984	50.13
MAHAPEXLTD	BE	17-Nov-2021	87.05	87.00	89.70	85.40	87.95	87.10	86.73	2480	2.15	31	-	-
MAHASTEEL	EQ	17-Nov-2021	87.30	88.20	88.25	86.75	87.75	86.95	87.55	6946	6.08	206	5198	74.83
MAHEPC	EQ	17-Nov-2021	130.15	130.15	131.80	128.20	129.50	129.05	129.99	20522	26.68	1043	11418	55.64
MAHESHWARI	EQ	17-Nov-2021	95.05	96.85	96.85	94.00	94.80	94.30	94.96	24458	23.23	404	16249	66.44
MAHINDCIE	EQ	17-Nov-2021	298.45	296.50	303.80	286.00	287.00	288.35	296.05	1371545	4060.47	30483	482885	35.21
MAHLIFE	EQ	17-Nov-2021	264.75	266.80	266.80	255.75	259.00	258.95	261.01	79359	207.14	3542	50355	63.45
MAHLOG	EQ	17-Nov-2021	760.65	765.45	774.90	755.90	765.25	764.85	766.40	92285	707.27	7806	45637	49.45
MAHSCOOTER	EQ	17-Nov-2021	4399.65	4421.60	4450.00	4367.90	4376.10	4378.75	4403.98	3437	151.36	743	2262	65.81
MAHSEAMLES	EQ	17-Nov-2021	519.75	516.50	519.40	501.35	503.25	504.40	508.37	195208	992.38	8783	94821	48.57
MAITHANALL	EQ	17-Nov-2021	1029.45	1024.90	1031.45	978.00	984.90	984.75	1002.82	124890	1252.42	8196	74278	59.47
MALUPAPER	EQ	17-Nov-2021	34.75	35.45	35.45	34.05	34.10	34.25	34.47	19326	6.66	281	11378	58.87
MAN50ETF	EQ	17-Nov-2021	185.67	187.69	187.69	184.67	184.67	184.98	185.30	3165	5.86	72	2067	65.31
MANAKALUCO	EQ	17-Nov-2021	17.50	17.70	17.70	16.90	17.25	17.20	17.18	72844	12.51	356	48382	66.42
MANAKCOAT	EQ	17-Nov-2021	20.25	19.70	20.80	19.60	20.45	20.35	20.35	272052	55.37	518	45650	16.78
MANAKSIA	EQ	17-Nov-2021	66.60	66.95	67.30	62.40	64.80	65.05	65.15	58829	38.32	1466	29365	49.92
MANAKSTEEL	EQ	17-Nov-2021	31.15	32.60	32.85	31.10	31.75	32.20	31.90	120626	38.48	577	62306	51.65
MANALIPETC	EQ	17-Nov-2021	122.75	122.30	124.20	121.10	122.75	122.85	123.02	324548	399.27	5048	224006	69.02
MANAPPURAM	EQ	17-Nov-2021	189.50	190.00	192.50	187.00	189.60	189.85	189.84	4387222	8328.62	29759	1116055	25.44
MANGALAM	EQ	17-Nov-2021	133.70	134.50	135.15	131.05	131.60	131.30	132.47	29290	38.80	829	18224	62.22
MANGCHEFER	EQ	17-Nov-2021	67.50	66.35	67.50	65.30	65.80	66.10	66.35	284778	188.96	3466	213715	75.05
MANGLMCEM	EQ	17-Nov-2021	410.75	412.00	417.35	391.55	394.00	393.35	406.66	116899	475.38	9814	40131	34.33
MANGTIMBER	EQ	17-Nov-2021	17.70	17.70	18.50	16.90	16.90	16.95	17.59	18842	3.31	91	4078	21.64
MANINDS	EQ	17-Nov-2021	103.15	102.60	103.90	102.00	102.60	102.35	102.69	157089	161.32	3889	74790	47.61
MANINFRA	EQ	17-Nov-2021	134.55	96.85	107.60	93.10	105.40	104.50	103.43	6280074	6495.60	59181	1852499	29.50
MANORG	EQ	17-Nov-2021	1050.40	1074.00	1074.00	1021.60	1028.00	1031.95	1045.20	14707	153.72	1862	7609	51.74
MANUGRAPH	EQ	17-Nov-2021	15.25	15.35	16.00	14.50	16.00	16.00	15.82	161278	25.51	570	106990	66.34
MANXT50	EQ	17-Nov-2021	442.32	443.20	445.87	443.20	443.23	443.30	443.78	2525	11.21	44	2100	83.17
MARALOVER	EQ	17-Nov-2021	80.05	80.25	81.90	80.10	80.90	80.60	80.88	19447	15.73	311	13529	69.57
MARATHON	EQ	17-Nov-2021	88.20	88.95	89.00	85.05	85.60	85.75	86.59	44537	38.56	897	28453	63.89
MARICO	EQ	17-Nov-2021	552.90	552.70	555.00	549.25	552.20	551.75	552.51	892311	4930.08	17625	468076	52.46
MARINE	EQ	17-Nov-2021	29.85	30.10	30.20	29.75	29.95	29.95	29.97	231788	69.48	1659	152880	65.96
MARKSANS	EQ	17-Nov-2021	59.80	59.95	60.25	59.00	59.20	59.10	59.68	1332687	795.28	9077	698650	52.42
MARSHALL	SM	17-Nov-2021	34.35	30.00	33.00	30.00	33.00	33.00	32.14	21000	6.75	6	15000	71.43
MARUTI	EQ	17-Nov-2021	8050.35	8035.00	8350.00	8015.05	8240.00	8274.75	8214.14	2377268	195272.09	213201	855292	35.98
MASFIN	EQ	17-Nov-2021	759.45	759.00	782.00	747.70	755.00	755.35	766.67	23876	183.05	3422	5554	23.26
MASKINVEST	BE	17-Nov-2021	36.35	36.60	36.60	36.60	36.60	36.60	36.60	2	0.00	1	-	-
MASPTOP50	EQ	17-Nov-2021	30.08	30.50	30.50	29.86	30.00	29.98	30.08	97794	29.42	386	92113	94.19
MASTEK	EQ	17-Nov-2021	2932.10	2940.00	2968.35	2858.25	2872.00	2885.00	2916.11	62008	1808.22	10068	36433	58.76
MATRIMONY	EQ	17-Nov-2021	986.85	989.55	1007.00	980.00	983.70	983.05	990.82	20493	203.05	3333	12729	62.11
MAWANASUG	EQ	17-Nov-2021	82.00	80.50	83.50	80.50	82.50	82.50	82.44	65311	53.84	269	54174	82.95
MAXHEALTH	EQ	17-Nov-2021	364.95	364.50	377.00	360.55	368.00	367.70	370.93	1475532	5473.23	38060	795914	53.94
MAXIND	EQ	17-Nov-2021	75.20	75.40	77.75	75.05	75.95	75.75	76.15	281868	214.64	1608	72123	25.59
MAXVIL	EQ	17-Nov-2021	133.60	133.20	138.00	133.20	134.75	134.45	136.01	382133	519.72	6915	217606	56.95
MAYURUNIQ	EQ	17-Nov-2021	483.10	483.00	485.00	447.30	476.55	477.95	471.80	81636	385.16	4634	41397	50.71
MAZDA	EQ	17-Nov-2021	631.90	630.45	635.00	618.00	618.00	623.45	625.66	1635	10.23	309	990	60.55
MAZDOCK	EQ	17-Nov-2021	299.10	297.00	298.35	286.20	287.50	287.95	292.72	598575	1752.15	12765	254128	42.46
MBAPL	EQ	17-Nov-2021	179.85	183.00	183.00	168.10	180.75	178.00	174.23	28026	48.83	492	15385	54.90
MBECL	BE	17-Nov-2021	6.80	6.75	7.00	6.75	6.95	6.85	6.97	126953	8.85	101	-	-
MBLINFRA	EQ	17-Nov-2021	22.00	22.45	22.75	21.00	21.15	21.25	21.68	139399	30.22	1291	97260	69.77
MC1RG	MF	17-Nov-2021	15.01	15.01	15.01	15.01	15.01	15.01	15.01	2	0.00	1	2	100.00
MC2RG	MF	17-Nov-2021	13.34	13.34	13.34	13.34	13.34	13.34	13.34	2000	0.27	1	2000	100.00
MCDHOLDING	BE	17-Nov-2021	151.45	159.00	159.00	154.50	159.00	159.00	158.34	117231	185.62	930	-	-
MCDOWELL-N	EQ	17-Nov-2021	935.20	932.50	944.70	926.00	928.30	928.35	934.57	1289262	12049.11	30526	568430	44.09
MCL	EQ	17-Nov-2021	33.40	34.10	34.10	32.40	33.05	32.85	32.97	56856	18.75	500	34076	59.93
MCLEODRUSS	EQ	17-Nov-2021	29.05	29.15	30.50	29.00	30.05	30.00	30.24	1795686	542.96	2731	810470	45.13
MCX	EQ	17-Nov-2021	1936.50	1929.80	1936.00	1861.40	1866.25	1871.90	1900.07	447845	8509.38	23495	162266	36.23
MEDICAMEQ	EQ	17-Nov-2021	650.15	650.05	668.95	630.95	658.00	651.55	650.19	7863	51.12	367	6749	85.83
MEGASOFT	EQ	17-Nov-2021	26.35	27.65	27.65	27.65	27.65	27.65	27.65	172625	47.73	174	172625	100.00
MELSTAR	BZ	17-Nov-2021	5.55	5.35	5.35	5.30	5.30	5.30	5.30	1400	0.07	10	-	-
MENONBE	EQ	17-Nov-2021	80.00	79.05	91.40	79.05	87.00	86.70	87.77	868988	762.69	19374	253756	29.20
MEP	BE	17-Nov-2021	22.85	23.10	23.10	22.10	22.50	22.50	22.57	62039	14.00	173	-	-
MERCATOR	EQ	17-Nov-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	144310	1.88	91	144310	100.00
METALFORGE	BZ	17-Nov-2021	5.10	5.15	5.15	4.95	5.00	5.00	5.00	1367	0.07	18	-	-
METROPOLIS	EQ	17-Nov-2021	3146.15	3140.00	3399.00	3111.05	3250.00	3247.60	3275.19	658658	21572.30	41647	135493	20.57
MFL	EQ	17-Nov-2021	767.55	770.00	784.80	750.00	755.00	753.50	760.80	68381	520.24	3645	51340	75.08
MFSL	EQ	17-Nov-2021	959.30	952.80	958.85	944.85	947.00	948.60	951.11	762507	7252.25	22605	595296	78.07
MGEL	BE	17-Nov-2021	96.60	97.00	98.65	93.00	96.30	95.10	96.03	28150	27.03	146	-	-
MGL	EQ	17-Nov-2021	1007.80	1004.00	1010.85	998.00	998.00	999.95	1004.38	172852	1736.09	7322	59382	34.35
MHRIL	EQ	17-Nov-2021	238.95	239.10	245.80	239.10	241.60	240.40	242.74	141483	343.44	3549	58700	41.49
MIDHANI	EQ	17-Nov-2021	195.95	195.75	196.60	192.90	193.25	193.35	194.38	165797	322.28	3959	89981	54.27
MINDACORP	EQ	17-Nov-2021	173.85	173.85	174.70	168.00	170.00	169.20	171.12	388926	665.54	10419	170733	43.90
MINDAIND	EQ	17-Nov-2021	923.10	923.10	938.00	904.90	915.00	915.70	922.63	161555	1490.55	12106	38111	23.59
MINDSPACE	RR	17-Nov-2021	329.98	329.99	330.00	325.00	326.98	326.94	327.72	48461	158.81	600	46890	96.76
MINDTECK	EQ	17-Nov-2021	102.55	108.00	108.00	102.05	103.00	102.50	104.46	73067	76.33	2514	37391	51.17
MINDTREE	EQ	17-Nov-2021	4958.15	4950.00	5018.00	4888.05	4982.60	4988.95	4957.66	910296	45129.38	58267	346017	38.01
MIRCELECTR	EQ	17-Nov-2021	24.75	25.30	25.30	23.60	23.80	23.80	24.22	962085	233.01	2234	694977	72.24
MIRZAINT	EQ	17-Nov-2021	88.50	88.20	90.00	85.00	86.00	86.00	87.08	1293429	1126.35	14605	491360	37.99
MITCON	SM	17-Nov-2021	53.90	55.65	55.65	55.65	55.65	55.65	55.65	2000	1.11	1	2000	100.00
MITTAL	EQ	17-Nov-2021	10.70	10.90	10.90	10.40	10.60	10.55	10.69	51556	5.51	237	44164	85.66
MMFL	EQ	17-Nov-2021	893.35	904.00	905.25	863.25	869.50	871.25	878.84	13090	115.04	3448	8479	64.77
MMP	EQ	17-Nov-2021	155.30	156.00	157.30	152.50	153.00	153.55	155.45	16917	26.30	293	11665	68.95
MMTC	EQ	17-Nov-2021	41.50	41.50	41.70	41.10	41.20	41.25	41.44	586989	243.22	3665	240135	40.91
MODIRUBBER	BE	17-Nov-2021	80.85	81.85	81.85	79.00	81.15	79.40	79.50	2860	2.27	53	-	-
MODISNME	EQ	17-Nov-2021	71.60	71.60	71.90	70.00	70.55	70.30	70.82	22588	16.00	823	15547	68.83
MOGSEC	EQ	17-Nov-2021	49.18	50.65	50.65	49.14	49.15	49.15	49.24	418	0.21	35	372	89.00
MOHITIND	EQ	17-Nov-2021	11.50	11.40	11.70	11.05	11.25	11.20	11.25	15698	1.77	70	11271	71.80
MOHOTAIND	EQ	17-Nov-2021	7.70	7.70	8.05	7.70	7.90	8.00	7.96	32720	2.60	188	26352	80.54
MOIL	EQ	17-Nov-2021	173.70	173.00	175.95	172.75	173.90	173.90	174.52	476334	831.30	5979	216723	45.50
MOKSH	EQ	17-Nov-2021	37.85	38.00	38.00	37.50	37.85	37.80	37.73	634707	239.46	580	518342	81.67
MOL	EQ	17-Nov-2021	93.60	93.35	94.20	90.65	91.10	91.30	92.86	665006	617.50	5886	393974	59.24
MOLDTECH	EQ	17-Nov-2021	73.55	74.95	77.20	73.55	77.20	77.20	76.54	66891	51.20	951	29761	44.49
MOLDTKPAC	EQ	17-Nov-2021	707.90	707.90	736.90	705.00	720.00	719.20	723.39	71675	518.49	6024	22974	32.05
MOLDTKPAC	W1	17-Nov-2021	531.10	531.10	573.80	531.10	545.00	568.05	556.26	136	0.76	13	125	91.91
MOM100	EQ	17-Nov-2021	33.60	33.99	33.99	33.21	33.66	33.66	33.66	77691	26.15	1478	58586	75.41
MOM50	EQ	17-Nov-2021	178.00	183.80	183.80	176.72	177.01	177.68	178.78	2239	4.00	82	1044	46.63
MON100	EQ	17-Nov-2021	118.62	120.90	120.90	119.01	119.01	119.42	119.49	263703	315.11	3812	166486	63.13
MONTECARLO	EQ	17-Nov-2021	590.05	590.00	636.00	585.05	602.90	600.35	616.52	388651	2396.10	17907	110821	28.51
MORARJEE	EQ	17-Nov-2021	17.75	18.40	18.40	17.60	17.60	17.70	17.81	2208	0.39	67	1698	76.90
MOREPENLAB	EQ	17-Nov-2021	49.90	49.90	50.20	48.60	48.95	48.95	49.22	1224731	602.85	6706	626831	51.18
MOTHERSUMI	EQ	17-Nov-2021	250.00	250.00	252.85	242.35	243.10	244.30	246.69	8746640	21576.65	93300	2438156	27.88
MOTILALOFS	EQ	17-Nov-2021	945.10	949.00	951.70	915.05	920.50	920.10	925.94	280030	2592.90	10036	176670	63.09
MOTOGENFIN	EQ	17-Nov-2021	23.35	23.70	24.35	23.00	23.50	23.90	23.88	7606	1.82	121	5179	68.09
MPHASIS	EQ	17-Nov-2021	3454.35	3468.00	3491.80	3402.05	3446.00	3442.65	3445.39	547200	18853.17	41406	288396	52.70
MPSLTD	EQ	17-Nov-2021	714.10	717.70	718.80	710.05	711.20	711.30	712.68	4836	34.46	600	3623	74.92
MPTODAY	SM	17-Nov-2021	24.25	25.45	25.45	25.45	25.45	25.45	25.45	2000	0.51	1	2000	100.00
MRF	EQ	17-Nov-2021	78444.80	78694.45	79500.00	78527.05	79296.60	79374.15	79254.43	10113	8015.00	5603	4637	45.85
MRO-TEK	EQ	17-Nov-2021	47.80	47.05	48.70	46.00	46.05	46.20	46.44	10467	4.86	187	7156	68.37
MRPL	EQ	17-Nov-2021	48.15	48.00	48.50	47.05	47.40	47.25	47.76	622912	297.52	4017	292453	46.95
MSPL	EQ	17-Nov-2021	10.05	10.30	10.30	9.50	9.70	9.70	9.83	870323	85.55	1203	547706	62.93
MSTCLTD	EQ	17-Nov-2021	373.80	372.90	378.80	361.00	363.40	363.05	370.51	348885	1292.64	8824	154684	44.34
MTARTECH	EQ	17-Nov-2021	1893.20	1899.95	1900.80	1873.75	1885.00	1881.55	1888.55	82112	1550.73	14324	34717	42.28
MTEDUCARE	EQ	17-Nov-2021	8.10	8.20	8.20	7.85	7.90	7.95	7.98	70707	5.64	245	48594	68.73
MTNL	EQ	17-Nov-2021	17.95	17.95	18.10	17.90	18.10	18.00	18.00	466965	84.03	1475	264924	56.73
MUKANDLTD	EQ	17-Nov-2021	124.80	125.70	128.75	122.25	126.00	126.70	125.61	51772	65.03	650	38291	73.96
MUKTAARTS	EQ	17-Nov-2021	45.25	45.00	46.50	45.00	45.45	45.45	45.61	6020	2.75	82	4609	76.56
MUNJALAU	EQ	17-Nov-2021	55.75	55.80	57.30	55.65	55.90	56.05	56.51	114756	64.85	1478	42413	36.96
MUNJALSHOW	EQ	17-Nov-2021	130.85	131.40	133.85	130.25	130.40	130.60	131.51	35918	47.24	1128	12354	34.40
MURUDCERA	EQ	17-Nov-2021	26.15	25.80	26.20	25.60	25.60	25.65	25.84	37818	9.77	486	22804	60.30
MUTHOOTCAP	EQ	17-Nov-2021	392.10	394.85	394.85	389.20	390.15	390.60	391.31	10622	41.57	533	6366	59.93
MUTHOOTFIN	EQ	17-Nov-2021	1662.10	1660.00	1664.95	1625.00	1637.00	1639.20	1644.01	898434	14770.34	41994	405285	45.11
NABARD	N2	17-Nov-2021	1255.00	1253.50	1258.00	1239.75	1254.90	1254.90	1252.33	1904	23.84	21	1250	65.65
NACLIND	EQ	17-Nov-2021	68.25	68.90	70.00	67.40	68.00	68.15	68.25	54248	37.02	743	41690	76.85
NAGAFERT	EQ	17-Nov-2021	8.60	8.60	8.65	8.20	8.20	8.20	8.33	810424	67.51	1633	574216	70.85
NAGREEKEXP	EQ	17-Nov-2021	38.00	39.30	39.30	36.10	36.10	36.15	36.73	11123	4.09	138	7867	70.73
NAHARCAP	EQ	17-Nov-2021	326.45	338.65	338.65	320.00	322.75	323.30	326.14	10814	35.27	494	6963	64.39
NAHARINDUS	EQ	17-Nov-2021	123.90	124.00	128.60	119.60	121.00	121.35	122.46	58084	71.13	876	40918	70.45
NAHARPOLY	EQ	17-Nov-2021	249.15	247.00	258.45	244.00	253.45	252.60	253.71	42593	108.06	1902	21159	49.68
NAHARSPING	BE	17-Nov-2021	542.30	542.95	555.00	529.70	538.05	534.60	540.58	43525	235.29	1400	-	-
NAM-INDIA	EQ	17-Nov-2021	418.30	419.00	422.50	416.00	418.50	419.20	420.45	263950	1109.78	4621	120930	45.82
NATCOPHARM	EQ	17-Nov-2021	832.00	830.00	834.00	816.60	822.40	821.35	824.55	83792	690.91	3813	49644	59.25
NATHBIOGEN	EQ	17-Nov-2021	289.20	288.00	291.90	282.55	284.50	285.35	288.04	15464	44.54	799	11387	73.64
NATIONALUM	EQ	17-Nov-2021	99.80	99.55	100.15	98.10	98.50	98.75	99.35	15777284	15675.00	42566	5975212	37.87
NAUKRI	EQ	17-Nov-2021	6533.45	6538.00	6637.15	6490.10	6555.00	6545.00	6577.02	386339	25409.59	51568	110546	28.61
NAVINFLUOR	EQ	17-Nov-2021	3525.00	3525.00	3594.50	3497.40	3559.35	3572.35	3563.37	139328	4964.77	13384	55364	39.74
NAVKARCORP	EQ	17-Nov-2021	41.05	41.40	42.30	39.80	40.50	40.65	40.70	973353	396.18	4650	626161	64.33
NAVNETEDUL	EQ	17-Nov-2021	111.30	112.40	113.05	109.50	110.40	110.20	111.67	103317	115.37	2726	43488	42.09
NAZARA	BE	17-Nov-2021	2309.00	2301.10	2352.00	2290.00	2314.00	2305.50	2323.71	28340	658.54	4533	-	-
NBCC	EQ	17-Nov-2021	45.80	45.80	46.10	44.95	45.15	45.10	45.54	2709160	1233.68	12678	1353271	49.95
NBIFIN	EQ	17-Nov-2021	2331.90	2350.00	2434.55	2250.00	2250.00	2265.05	2294.58	424	9.73	107	218	51.42
NBVENTURES	EQ	17-Nov-2021	120.05	120.50	120.80	116.95	118.50	118.25	119.82	226675	271.60	4076	141998	62.64
NCC	EQ	17-Nov-2021	80.40	80.40	80.85	78.20	78.70	78.75	79.51	2397220	1906.05	13216	1044336	43.56
NCLIND	EQ	17-Nov-2021	226.50	225.10	227.30	221.00	222.65	223.05	224.74	103386	232.35	2576	58029	56.13
NCPSESDL24	EQ	17-Nov-2021	106.88	106.88	106.97	106.80	106.97	106.97	106.84	13867	14.81	18	13852	99.89
NDGL	EQ	17-Nov-2021	1201.05	1201.55	1234.55	1200.00	1200.00	1212.75	1217.45	166	2.02	32	85	51.20
NDL	EQ	17-Nov-2021	89.25	88.00	91.90	87.10	88.00	88.10	89.60	73296	65.68	1123	39963	54.52
NDRAUTO	EQ	17-Nov-2021	368.50	373.00	373.00	353.05	360.00	360.90	365.76	20170	73.77	323	9456	46.88
NDTV	EQ	17-Nov-2021	86.45	88.00	89.90	82.15	82.15	82.45	86.47	104060	89.98	1024	72230	69.41
NECCLTD	EQ	17-Nov-2021	18.95	19.15	19.15	18.80	18.90	18.85	19.00	107322	20.39	241	100323	93.48
NECLIFE	EQ	17-Nov-2021	25.10	25.25	25.75	24.90	25.00	25.00	25.21	295021	74.37	1174	192094	65.11
NELCAST	EQ	17-Nov-2021	78.75	78.50	80.50	78.15	79.40	79.15	79.50	74030	58.85	1638	41011	55.40
NELCO	BE	17-Nov-2021	793.60	789.60	789.60	753.95	753.95	753.95	761.95	78229	596.07	4002	-	-
NEOGEN	EQ	17-Nov-2021	1331.60	1335.00	1367.00	1327.25	1354.00	1352.90	1352.85	45699	618.24	6567	19125	41.85
NESCO	EQ	17-Nov-2021	629.40	632.55	638.80	619.00	630.85	630.30	629.14	51377	323.23	5251	24397	47.49
NESTLEIND	EQ	17-Nov-2021	19462.10	19404.00	19565.00	19363.00	19428.10	19477.05	19483.61	54276	10574.93	14207	35760	65.89
NETF	EQ	17-Nov-2021	190.64	190.64	191.97	185.00	186.80	186.47	188.85	4870	9.20	233	3687	75.71
NETFCONSUM	EQ	17-Nov-2021	79.72	79.25	80.85	79.25	80.25	80.69	80.16	121317	97.25	267	113501	93.56
NETFDIVOPP	EQ	17-Nov-2021	45.92	45.92	47.20	45.60	46.50	46.47	46.35	2213	1.03	96	1495	67.56
NETFGILT5Y	EQ	17-Nov-2021	49.17	49.17	49.19	49.06	49.19	49.19	49.09	530	0.26	12	522	98.49
NETFIT	EQ	17-Nov-2021	37.43	37.41	37.58	37.15	37.50	37.41	37.45	713532	267.24	2605	477879	66.97
NETFLTGILT	EQ	17-Nov-2021	22.67	22.67	22.74	22.67	22.73	22.73	22.70	3961	0.90	76	3888	98.16
NETFMID150	EQ	17-Nov-2021	121.26	124.00	124.00	120.21	120.77	120.86	121.27	107081	129.85	1256	72224	67.45
NETFNIF100	EQ	17-Nov-2021	189.14	190.99	194.81	185.45	188.24	188.27	190.01	4459	8.47	153	3969	89.01
NETFNV20	EQ	17-Nov-2021	99.39	99.95	100.49	99.18	99.63	99.69	99.44	4840	4.81	103	4082	84.34
NETFPHARMA	EQ	17-Nov-2021	13.90	14.00	14.00	13.68	13.69	13.70	13.77	598697	82.43	1561	534088	89.21
NETFSDL26	EQ	17-Nov-2021	106.20	106.16	106.21	105.99	105.99	106.06	106.10	1146	1.22	21	1100	95.99
NETWORK18	EQ	17-Nov-2021	81.25	80.55	86.70	80.40	84.00	83.70	84.23	3205216	2699.65	14921	935792	29.20
NEULANDLAB	EQ	17-Nov-2021	1676.35	1695.00	1705.00	1631.05	1690.00	1687.70	1686.69	31074	524.12	2617	14145	45.52
NEWGEN	EQ	17-Nov-2021	611.85	617.40	634.80	600.00	605.00	607.40	619.78	174511	1081.58	11054	96401	55.24
NEXTMEDIA	EQ	17-Nov-2021	5.20	5.40	5.50	5.10	5.45	5.45	5.39	16977	0.91	77	15273	89.96
NFL	EQ	17-Nov-2021	53.95	53.90	54.50	52.05	52.70	52.70	53.42	467519	249.75	4245	242099	51.78
NGIL	BE	17-Nov-2021	99.85	102.80	104.80	96.10	104.80	103.80	103.01	10917	11.25	122	-	-
NH	EQ	17-Nov-2021	569.40	569.00	608.75	558.40	601.00	585.45	576.39	924039	5326.07	41403	351340	38.02
NHAI	N1	17-Nov-2021	1017.50	1017.49	1018.00	1016.00	1017.50	1017.87	1017.22	1053	10.71	16	817	77.59
NHAI	N2	17-Nov-2021	1186.00	1186.00	1189.40	1184.25	1184.25	1184.50	1187.72	1950	23.16	9	1950	100.00
NHAI	N6	17-Nov-2021	1315.50	1312.00	1312.05	1306.00	1306.00	1306.25	1310.29	1618	21.20	28	1590	98.27
NHAI	NA	17-Nov-2021	1247.48	1245.65	1245.65	1245.65	1245.65	1245.65	1245.65	100	1.25	1	100	100.00
NHAI	NC	17-Nov-2021	1134.98	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	100	1.14	1	100	100.00
NHAI	ND	17-Nov-2021	1215.02	1224.00	1224.00	1224.00	1224.00	1224.00	1224.00	1	0.01	1	1	100.00
NHAI	NE	17-Nov-2021	1213.05	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1	0.01	1	1	100.00
NHBTF2014	N5	17-Nov-2021	6515.00	6590.00	6590.00	6590.00	6590.00	6590.00	6590.00	37	2.44	4	37	100.00
NHBTF2014	N6	17-Nov-2021	7350.00	7355.00	7386.00	7355.00	7386.00	7381.60	7370.71	214	15.77	16	200	93.46
NHBTF2023	N6	17-Nov-2021	6475.00	6540.00	6540.00	6475.00	6475.00	6485.28	6485.29	175	11.35	5	175	100.00
NHPC	EQ	17-Nov-2021	33.90	34.00	34.85	32.85	33.20	33.15	33.95	14367451	4878.46	33477	4876222	33.94
NHPC	N5	17-Nov-2021	1286.90	1286.10	1286.10	1286.10	1286.10	1286.10	1286.10	21	0.27	1	21	100.00
NIACL	EQ	17-Nov-2021	154.00	153.85	157.00	153.50	155.00	155.20	155.68	132558	206.37	3307	79547	60.01
NIBL	EQ	17-Nov-2021	22.45	22.55	23.25	21.45	22.80	22.55	22.50	36926	8.31	403	17240	46.69
NIDAN	ST	17-Nov-2021	106.35	101.05	101.05	101.05	101.05	101.05	101.05	10000	10.11	10	10000	100.00
NIFTYBEES	EQ	17-Nov-2021	194.47	199.50	199.50	192.10	193.52	193.53	194.03	688797	1336.44	16341	446827	64.87
NIITLTD	EQ	17-Nov-2021	422.95	418.00	436.00	405.00	430.85	431.15	425.97	2120407	9032.35	63354	465365	21.95
NILAINFRA	BE	17-Nov-2021	5.90	5.80	6.00	5.75	5.95	5.80	5.81	97565	5.67	277	-	-
NILASPACES	EQ	17-Nov-2021	1.80	1.80	1.80	1.75	1.75	1.75	1.75	333037	5.84	315	221742	66.58
NILKAMAL	EQ	17-Nov-2021	2380.70	2385.00	2388.40	2285.00	2350.00	2350.55	2345.30	17279	405.24	3165	8887	51.43
NIPPOBATRY	EQ	17-Nov-2021	435.35	434.00	440.00	420.25	437.80	435.35	433.07	9846	42.64	1162	5029	51.08
NIRAJ	EQ	17-Nov-2021	34.70	34.50	35.70	34.30	34.35	34.40	34.90	1797	0.63	117	1222	68.00
NITCO	EQ	17-Nov-2021	23.95	24.25	24.25	23.65	23.65	23.80	23.92	22224	5.32	330	13334	60.00
NITINFIRE	BZ	17-Nov-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	55724	0.78	29	-	-
NITINSPIN	EQ	17-Nov-2021	258.05	264.80	270.95	262.40	270.95	270.25	269.31	660277	1778.18	9307	383597	58.10
NITIRAJ	EQ	17-Nov-2021	49.15	53.00	53.00	47.60	47.60	47.75	49.52	6331	3.14	170	3524	55.66
NKIND	EQ	17-Nov-2021	35.25	33.50	37.00	33.50	36.00	36.00	35.91	675	0.24	39	648	96.00
NLCINDIA	EQ	17-Nov-2021	66.50	66.25	67.65	66.00	66.55	66.50	66.76	1807778	1206.89	11831	786463	43.50
NMDC	EQ	17-Nov-2021	139.45	139.00	140.55	137.35	138.15	138.20	139.10	8126177	11303.66	42909	3846626	47.34
NOCIL	EQ	17-Nov-2021	256.65	256.25	259.15	249.25	250.00	251.65	255.45	674535	1723.10	12816	399880	59.28
NOIDATOLL	EQ	17-Nov-2021	7.10	7.20	7.20	6.85	6.95	6.90	6.97	89820	6.26	231	75918	84.52
NOVARTIND	EQ	17-Nov-2021	803.25	801.00	810.00	781.30	793.90	788.95	795.78	24407	194.23	3163	10024	41.07
NPBET	EQ	17-Nov-2021	197.73	226.60	226.60	197.01	197.50	197.50	199.33	7201	14.35	70	1062	14.75
NPST	SM	17-Nov-2021	69.30	60.00	70.00	60.00	68.05	68.05	66.02	4800	3.17	3	3200	66.67
NRAIL	EQ	17-Nov-2021	263.80	257.25	263.85	254.00	256.00	255.35	258.30	28733	74.22	1470	19011	66.16
NRBBEARING	EQ	17-Nov-2021	136.70	136.95	161.90	135.90	154.20	155.85	153.62	5069681	7787.85	69634	1322345	26.08
NSIL	EQ	17-Nov-2021	1689.00	1730.00	1730.00	1659.05	1693.00	1688.95	1686.18	1264	21.31	183	971	76.82
NTL	EQ	17-Nov-2021	2.10	2.20	2.20	2.15	2.20	2.20	2.20	179187	3.94	260	173987	97.10
NTPC	EQ	17-Nov-2021	134.30	134.00	138.00	134.00	136.55	136.45	136.69	15264066	20864.33	80781	8159019	53.45
NTPC	N6	17-Nov-2021	1474.99	1474.99	1475.00	1474.99	1475.00	1475.00	1475.00	117	1.73	2	117	100.00
NTPC	N7	17-Nov-2021	13.95	13.87	14.02	13.86	14.00	13.99	13.97	45168	6.31	97	32604	72.18
NTPC	NA	17-Nov-2021	1488.00	1272.00	1480.00	1272.00	1480.00	1480.00	1309.14	28	0.37	2	28	100.00
NTPC	NB	17-Nov-2021	1103.00	1094.01	1094.01	1094.01	1094.01	1094.01	1094.01	2	0.02	1	2	100.00
NTPC	ND	17-Nov-2021	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	1	0.01	1	1	100.00
NUCLEUS	EQ	17-Nov-2021	579.25	581.00	598.45	576.05	590.10	591.10	589.99	156621	924.04	9767	50897	32.50
NURECA	EQ	17-Nov-2021	1564.85	1572.00	1581.70	1525.25	1541.00	1528.50	1535.18	29415	451.57	2784	24349	82.78
NUVOCO	EQ	17-Nov-2021	532.00	539.70	539.80	529.35	532.00	532.00	532.30	397332	2115.01	19568	310399	78.12
NXTDIG-RE	BE	17-Nov-2021	68.05	65.05	80.00	62.05	78.90	75.30	70.01	12974	9.08	242	-	-
NXTDIGITAL	EQ	17-Nov-2021	383.10	382.00	396.25	377.45	390.50	389.35	390.27	13077	51.04	867	9644	73.75
NYKAA	EQ	17-Nov-2021	2236.75	2240.00	2259.00	2101.00	2122.00	2123.05	2152.01	2695454	58006.36	154551	944907	35.06
OAL	EQ	17-Nov-2021	785.55	785.60	798.65	771.90	777.00	783.95	785.10	14354	112.69	2353	6260	43.61
OBEROIRLTY	EQ	17-Nov-2021	970.05	968.00	976.25	952.65	959.65	957.35	962.03	744125	7158.74	22367	219129	29.45
OCCL	EQ	17-Nov-2021	1019.25	1019.00	1029.20	1010.75	1019.00	1016.60	1019.51	12486	127.30	1426	9603	76.91
OFSS	EQ	17-Nov-2021	4466.60	4469.95	4529.80	4454.35	4478.00	4476.35	4490.08	56975	2558.22	10557	16236	28.50
OIL	EQ	17-Nov-2021	222.95	220.60	224.20	218.20	219.55	220.00	221.03	578796	1279.29	18863	327004	56.50
OILCOUNTUB	BE	17-Nov-2021	8.40	8.60	8.80	8.20	8.80	8.70	8.54	23568	2.01	112	-	-
OLECTRA	BE	17-Nov-2021	828.90	865.00	870.30	787.50	870.30	870.30	854.59	714011	6101.85	13651	-	-
OMAXAUTO	EQ	17-Nov-2021	43.55	43.55	44.40	43.05	44.30	43.80	43.88	97512	42.78	427	89933	92.23
OMAXE	EQ	17-Nov-2021	74.65	76.40	76.40	70.35	72.40	72.60	73.11	59364	43.40	688	46601	78.50
OMINFRAL	EQ	17-Nov-2021	34.50	34.75	34.85	33.35	33.50	33.60	34.05	98807	33.64	862	64577	65.36
OMKARCHEM	BE	17-Nov-2021	29.30	27.85	30.75	27.85	30.75	30.75	28.93	126382	36.56	422	-	-
ONELIFECAP	EQ	17-Nov-2021	17.80	18.35	18.65	17.15	18.25	18.35	18.59	1318650	245.18	4757	902754	68.46
ONEPOINT	BE	17-Nov-2021	70.85	74.35	74.35	67.50	69.50	68.85	70.12	54797	38.42	420	-	-
ONGC	EQ	17-Nov-2021	157.15	157.00	159.25	156.60	157.60	157.40	157.96	11420415	18039.16	87941	6564488	57.48
ONMOBILE	EQ	17-Nov-2021	112.05	112.10	113.95	111.40	112.40	112.45	112.86	230144	259.74	2905	147961	64.29
ONWARDTEC	EQ	17-Nov-2021	224.70	221.20	247.15	221.20	247.15	247.15	243.19	152037	369.74	2692	92708	60.98
OPTIEMUS	EQ	17-Nov-2021	319.30	332.40	335.25	321.00	335.25	335.25	333.82	117560	392.44	1588	69246	58.90
ORBTEXP	EQ	17-Nov-2021	74.50	75.60	76.80	72.30	73.50	73.05	73.95	18933	14.00	389	13821	73.00
ORCHPHARMA	BE	17-Nov-2021	421.30	421.30	428.95	400.25	405.05	405.85	405.96	10136	41.15	446	-	-
ORICONENT	EQ	17-Nov-2021	30.90	30.95	31.80	30.00	31.00	30.90	31.06	257115	79.87	1025	187871	73.07
ORIENTABRA	EQ	17-Nov-2021	26.35	26.80	28.00	26.35	27.15	26.80	27.26	223692	60.97	1439	100203	44.80
ORIENTALTL	EQ	17-Nov-2021	8.65	9.00	9.10	8.05	8.95	8.90	8.61	215459	18.55	1051	113411	52.64
ORIENTBELL	EQ	17-Nov-2021	380.60	389.90	389.90	374.95	380.20	380.15	381.00	19842	75.60	1162	12472	62.86
ORIENTCEM	EQ	17-Nov-2021	164.40	163.85	168.00	163.20	166.10	166.10	166.71	381184	635.46	5599	190907	50.08
ORIENTELEC	EQ	17-Nov-2021	377.30	380.00	384.80	375.35	382.90	380.55	381.37	203170	774.83	8904	92978	45.76
ORIENTHOT	EQ	17-Nov-2021	39.55	39.50	40.10	39.10	39.50	39.35	39.53	83035	32.82	1349	51499	62.02
ORIENTLTD	EQ	17-Nov-2021	69.15	69.10	70.20	68.60	68.65	68.80	69.11	800	0.55	65	632	79.00
ORIENTPPR	EQ	17-Nov-2021	34.05	34.00	34.40	33.50	33.65	33.70	33.99	1890625	642.63	4607	600499	31.76
ORISSAMINE	EQ	17-Nov-2021	2615.05	2609.55	2668.45	2575.00	2593.00	2589.20	2612.21	5432	141.90	1712	2788	51.33
ORTEL	BZ	17-Nov-2021	1.20	1.25	1.25	1.15	1.25	1.25	1.24	82535	1.02	35	-	-
ORTINLAB	EQ	17-Nov-2021	28.85	29.70	29.70	28.50	28.55	28.60	28.72	24091	6.92	330	13479	55.95
OSWALAGRO	EQ	17-Nov-2021	21.85	22.90	22.90	22.05	22.90	22.90	22.86	534943	122.28	701	483683	90.42
OSWALSEEDS	SM	17-Nov-2021	55.75	58.00	58.05	58.00	58.05	58.05	58.03	16000	9.28	2	16000	100.00
PAEL	BZ	17-Nov-2021	7.10	7.25	7.45	7.15	7.45	7.30	7.43	13995	1.04	50	-	-
PAGEIND	EQ	17-Nov-2021	41193.60	41182.85	41390.00	40800.00	40800.00	40966.05	41119.48	25376	10434.48	10957	10009	39.44
PAISALO	EQ	17-Nov-2021	1006.35	1010.00	1015.00	1000.00	1010.00	1009.45	1010.07	105792	1068.57	4135	64393	60.87
PALASHSECU	EQ	17-Nov-2021	74.00	74.00	74.90	73.10	73.25	73.50	73.50	249	0.18	15	142	57.03
PALREDTEC	EQ	17-Nov-2021	137.45	134.85	142.50	134.85	140.70	138.60	138.75	18555	25.74	859	11675	62.92
PANACEABIO	EQ	17-Nov-2021	199.50	195.50	198.35	190.05	191.00	190.75	192.65	184636	355.70	5487	83100	45.01
PANACHE	EQ	17-Nov-2021	62.45	62.00	63.95	60.50	62.10	62.90	62.53	2114	1.32	52	1538	72.75
PANAMAPET	EQ	17-Nov-2021	267.35	267.50	281.00	267.50	275.55	275.55	276.36	267439	739.10	9276	119965	44.86
PANSARI	EQ	17-Nov-2021	108.50	113.90	113.90	113.90	113.90	113.90	113.90	100	0.11	1	100	100.00
PAR	EQ	17-Nov-2021	207.75	210.00	210.95	197.40	197.40	197.40	201.09	47535	95.59	830	38046	80.04
PARACABLES	EQ	17-Nov-2021	11.45	11.35	11.80	11.20	11.25	11.25	11.35	252778	28.68	756	160561	63.52
PARAGMILK	EQ	17-Nov-2021	142.00	141.00	148.50	140.00	144.20	143.00	144.29	982809	1418.12	14975	292161	29.73
PARAS	EQ	17-Nov-2021	776.25	778.00	778.00	751.00	754.50	753.30	759.90	487805	3706.82	34596	263529	54.02
PARSVNATH	EQ	17-Nov-2021	17.55	18.00	18.50	17.40	17.40	17.60	17.81	602689	107.34	2059	369786	61.36
PARTYCRUS	SM	17-Nov-2021	26.00	27.30	27.30	27.30	27.30	27.30	27.30	20000	5.46	10	16000	80.00
PASHUPATI	SM	17-Nov-2021	82.00	81.05	81.05	80.70	80.70	80.70	80.92	4800	3.88	3	0	0.00
PASUPTAC	EQ	17-Nov-2021	31.45	31.50	32.60	31.25	32.00	31.85	32.13	98824	31.75	728	55381	56.04
PATELENG	EQ	17-Nov-2021	23.55	23.55	23.95	23.25	23.45	23.40	23.59	739717	174.53	2068	470671	63.63
PATINT-RE1	BE	17-Nov-2021	2.65	2.60	2.75	2.35	2.70	2.70	2.56	475415	12.18	504	-	-
PATINTLOG	EQ	17-Nov-2021	15.30	15.60	15.85	15.10	15.45	15.60	15.59	172783	26.93	584	119918	69.40
PATSPINLTD	EQ	17-Nov-2021	8.60	8.80	8.80	8.20	8.30	8.25	8.34	23975	2.00	72	21345	89.03
PAVNAIND	SM	17-Nov-2021	204.00	206.00	206.00	206.00	206.00	206.00	206.00	800	1.65	1	800	100.00
PBAINFRA	EQ	17-Nov-2021	10.25	10.50	10.70	10.00	10.00	10.00	10.33	16345	1.69	103	7205	44.08
PCJEWELLER	EQ	17-Nov-2021	24.45	24.45	24.60	23.70	23.95	23.90	24.05	1273313	306.22	4382	782121	61.42
PDMJEPAPER	EQ	17-Nov-2021	39.00	39.65	39.65	38.30	38.30	38.55	38.79	67823	26.31	699	50681	74.73
PDSMFL	EQ	17-Nov-2021	1548.55	1553.00	1699.90	1511.30	1594.80	1621.80	1619.57	58112	941.16	5918	35009	60.24
PEARLPOLY	EQ	17-Nov-2021	14.85	15.30	15.30	14.60	14.95	14.85	14.92	7006	1.05	163	5123	73.12
PEL	EQ	17-Nov-2021	2623.85	2611.00	2649.00	2561.90	2581.95	2573.00	2608.46	402163	10490.28	26552	126305	31.41
PENIND	EQ	17-Nov-2021	29.75	29.25	30.10	29.00	29.05	29.15	29.53	418546	123.61	1973	241302	57.65
PENINLAND	EQ	17-Nov-2021	11.45	11.65	11.75	11.35	11.45	11.50	11.54	128900	14.88	296	91773	71.20
PENTAGOLD	SM	17-Nov-2021	98.30	102.90	102.90	102.90	102.90	102.90	102.90	6000	6.17	1	6000	100.00
PERSISTENT	EQ	17-Nov-2021	4301.20	4300.00	4340.70	4270.00	4314.55	4316.45	4303.56	180212	7755.53	14798	98140	54.46
PETRONET	EQ	17-Nov-2021	237.00	230.45	230.60	227.10	228.10	228.05	228.30	4828563	11023.40	40607	2562780	53.08
PFC	EQ	17-Nov-2021	133.05	132.75	134.00	131.55	132.00	131.85	132.41	3476936	4603.97	19710	1678115	48.26
PFC	N3	17-Nov-2021	1286.81	1275.01	1275.01	1275.01	1275.01	1275.01	1275.01	139	1.77	1	139	100.00
PFC	N4	17-Nov-2021	1012.00	1012.50	1012.60	1012.50	1012.60	1012.60	1012.52	543	5.50	4	543	100.00
PFC	N5	17-Nov-2021	1180.50	1182.00	1182.00	1181.50	1181.50	1181.81	1181.97	299	3.53	5	299	100.00
PFC	N8	17-Nov-2021	1389.00	1377.30	1396.00	1377.30	1392.00	1392.00	1391.55	585	8.14	13	551	94.19
PFIZER	EQ	17-Nov-2021	5172.55	5190.00	5199.00	5027.10	5040.00	5060.45	5109.63	18400	940.17	3354	7692	41.80
PFOCUS	EQ	17-Nov-2021	72.75	72.90	76.35	69.20	76.00	73.80	72.62	71520	51.94	1161	42292	59.13
PFS	EQ	17-Nov-2021	19.45	19.50	20.05	19.25	19.30	19.30	19.61	938844	184.10	2541	517080	55.08
PGEL	EQ	17-Nov-2021	525.05	530.00	530.00	518.05	518.05	521.80	525.02	28927	151.87	3760	11016	38.08
PGHH	EQ	17-Nov-2021	15100.00	15099.00	15173.20	14957.50	15101.00	15042.00	15067.05	19555	2946.36	2212	17662	90.32
PGHL	EQ	17-Nov-2021	5117.00	5117.00	5140.00	5065.00	5085.00	5092.15	5100.23	9561	487.63	2410	6257	65.44
PGIL	EQ	17-Nov-2021	395.85	399.00	406.00	367.60	370.00	373.15	390.92	141336	552.51	10377	48315	34.18
PGINVIT	IV	17-Nov-2021	120.70	120.70	120.97	119.75	120.81	120.39	120.27	1490028	1792.04	6832	1364174	91.55
PHILIPCARB	EQ	17-Nov-2021	229.60	229.20	233.00	228.25	229.00	230.20	231.28	1331386	3079.25	15081	862770	64.80
PHOENIXLTD	EQ	17-Nov-2021	1072.85	1073.00	1119.00	1050.60	1086.00	1084.55	1090.54	414133	4516.28	50423	167878	40.54
PIDILITIND	EQ	17-Nov-2021	2444.75	2440.00	2455.95	2410.10	2417.00	2414.45	2422.78	252330	6113.41	27744	146338	57.99
PIIND	EQ	17-Nov-2021	2922.55	2920.00	2924.20	2864.00	2882.00	2897.20	2901.83	208118	6039.22	16644	111266	53.46
PILANIINVS	EQ	17-Nov-2021	1950.40	1943.00	1968.00	1935.00	1936.25	1940.15	1949.88	14494	282.62	891	2183	15.06
PILITA	EQ	17-Nov-2021	6.80	6.90	6.90	6.65	6.75	6.75	6.78	469227	31.83	728	299013	63.72
PIONDIST	EQ	17-Nov-2021	191.55	191.00	192.75	187.00	188.15	188.35	190.17	8846	16.82	364	5655	63.93
PIONEEREMB	EQ	17-Nov-2021	53.55	54.30	58.90	53.65	56.30	56.00	56.30	487608	274.52	6613	131710	27.01
PITTIENG	EQ	17-Nov-2021	208.60	210.50	211.55	201.55	202.70	203.35	205.02	172450	353.56	2752	68235	39.57
PKTEA	BE	17-Nov-2021	288.80	281.80	301.95	275.00	285.10	285.10	286.26	492	1.41	18	-	-
PLASTIBLEN	EQ	17-Nov-2021	240.65	239.00	242.00	238.00	240.55	241.35	241.03	1599	3.85	81	1389	86.87
PNB	EQ	17-Nov-2021	41.10	40.90	41.40	40.50	40.65	40.65	40.88	37455760	15312.65	54168	11713420	31.27
PNBGILTS	EQ	17-Nov-2021	67.05	67.35	67.50	66.40	66.50	66.55	66.75	95753	63.91	1262	62023	64.77
PNBHOUSING	EQ	17-Nov-2021	467.50	466.00	469.00	461.10	461.25	462.80	465.00	50380	234.27	2829	34299	68.08
PNC	EQ	17-Nov-2021	45.40	45.80	45.90	44.00	44.90	44.65	44.61	56827	25.35	740	38624	67.97
PNCINFRA	EQ	17-Nov-2021	324.65	329.90	329.90	315.05	317.40	318.35	321.20	343390	1102.96	12160	210304	61.24
PODDARHOUS	EQ	17-Nov-2021	181.05	181.05	190.10	179.00	190.10	187.10	185.71	3656	6.79	119	3188	87.20
PODDARMENT	EQ	17-Nov-2021	306.15	308.05	312.00	303.20	306.00	307.15	307.23	4757	14.62	298	3125	65.69
POKARNA	EQ	17-Nov-2021	638.75	631.00	648.00	620.10	622.00	623.45	630.20	17408	109.70	1563	12834	73.72
POLICYBZR	EQ	17-Nov-2021	1341.90	1350.00	1470.00	1342.00	1435.00	1447.95	1412.13	7068789	99820.51	268488	1921181	27.18
POLYCAB	EQ	17-Nov-2021	2532.50	2525.00	2543.85	2483.35	2500.00	2502.05	2510.00	251932	6323.49	22503	117187	46.52
POLYMED	EQ	17-Nov-2021	937.50	930.00	944.00	920.00	921.45	928.40	934.78	24572	229.69	3641	8588	34.95
POLYPLEX	EQ	17-Nov-2021	1694.40	1697.00	1705.75	1675.00	1684.00	1688.95	1691.04	61057	1032.50	9303	37257	61.02
PONNIERODE	EQ	17-Nov-2021	235.15	239.90	246.90	234.20	244.55	246.25	244.36	19122	46.73	625	9140	47.80
POONAWALLA	EQ	17-Nov-2021	201.80	211.85	211.85	205.10	206.00	206.85	210.15	25911456	54452.70	77377	9161591	35.36
POONAWALLA	N1	17-Nov-2021	1043.05	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	35	0.40	2	35	100.00
POONAWALLA	N3	17-Nov-2021	1015.00	1005.01	1199.00	1005.01	1050.01	1149.00	1077.10	178	1.92	8	120	67.42
POWERGRID	EQ	17-Nov-2021	187.60	187.00	193.80	187.00	190.65	191.05	191.41	13769624	26356.23	94920	6133498	44.54
POWERINDIA	EQ	17-Nov-2021	2575.55	2586.00	2637.00	2566.25	2620.00	2629.45	2608.32	54973	1433.87	7275	26047	47.38
POWERMECH	EQ	17-Nov-2021	980.90	982.00	990.85	957.00	979.00	973.90	974.46	18146	176.83	2224	9932	54.73
PPAP	EQ	17-Nov-2021	254.30	255.00	257.00	247.00	247.90	248.25	251.85	17261	43.47	1107	10121	58.64
PPL	EQ	17-Nov-2021	162.40	162.40	164.90	160.65	162.50	162.00	162.84	59621	97.09	1971	29870	50.10
PRAENG	EQ	17-Nov-2021	18.05	18.05	18.40	17.80	18.00	17.95	18.05	68675	12.40	290	47081	68.56
PRAJIND	BE	17-Nov-2021	354.30	354.30	364.80	353.05	357.95	357.65	359.88	290629	1045.92	6150	-	-
PRAKASH	EQ	17-Nov-2021	66.40	66.05	69.00	66.05	66.60	66.95	67.64	807738	546.33	7264	406867	50.37
PRAKASHSTL	EQ	17-Nov-2021	3.65	3.80	3.80	3.80	3.80	3.80	3.80	168657	6.41	85	168657	100.00
PRAXIS	BE	17-Nov-2021	39.35	40.15	40.85	38.10	39.80	39.20	40.25	18260	7.35	107	-	-
PRECAM	EQ	17-Nov-2021	100.60	100.80	120.00	100.00	117.50	116.25	112.35	1560993	1753.79	28400	685558	43.92
PRECOT	EQ	17-Nov-2021	308.70	307.25	318.00	293.30	302.00	301.00	300.46	48585	145.98	587	34785	71.60
PRECWIRE	EQ	17-Nov-2021	312.40	311.90	318.00	305.55	310.00	307.60	312.53	43297	135.32	2344	21643	49.99
PREMEXPLN	EQ	17-Nov-2021	242.15	243.00	248.20	236.40	240.05	242.50	244.64	25802	63.12	373	20775	80.52
PREMIER	EQ	17-Nov-2021	5.10	4.95	4.95	4.85	4.85	4.85	4.85	15420	0.75	52	15420	100.00
PREMIERPOL	EQ	17-Nov-2021	74.45	74.70	75.55	73.00	74.00	73.95	74.26	5501	4.09	138	3904	70.97
PRESSMN	EQ	17-Nov-2021	27.20	28.05	28.20	26.85	28.00	27.95	27.76	52590	14.60	407	44156	83.96
PRESTIGE	EQ	17-Nov-2021	479.65	478.50	485.50	461.20	464.00	466.25	474.29	680539	3227.73	17314	216784	31.85
PRICOLLTD	EQ	17-Nov-2021	113.50	113.50	124.20	112.95	121.00	121.30	121.24	2796721	3390.65	29468	1003273	35.87
PRIMESECU	EQ	17-Nov-2021	114.85	117.85	117.85	112.00	114.45	113.80	114.47	15036	17.21	394	7755	51.58
PRINCEPIPE	EQ	17-Nov-2021	837.90	842.00	860.00	833.00	857.40	852.75	847.15	409358	3467.87	23348	250588	61.21
PRITI	SM	17-Nov-2021	65.45	68.70	68.70	68.70	68.70	68.70	68.70	19200	13.19	6	19200	100.00
PRITIKAUTO	EQ	17-Nov-2021	18.25	18.45	18.45	17.55	17.60	17.65	17.97	58001	10.42	332	39301	67.76
PRIVISCL	EQ	17-Nov-2021	1658.65	1672.25	1678.00	1643.30	1654.00	1649.95	1657.56	18699	309.95	4404	11849	63.37
PROINDIA	BE	17-Nov-2021	97.40	92.55	102.25	92.55	96.80	93.20	95.84	149273	143.06	2705	-	-
PROZONINTU	EQ	17-Nov-2021	27.25	27.00	27.70	26.80	27.00	27.00	27.22	267989	72.95	1524	171276	63.91
PRSMJOHNSN	EQ	17-Nov-2021	134.80	132.35	135.10	130.15	130.40	131.10	133.42	175895	234.68	3764	109897	62.48
PSB	EQ	17-Nov-2021	17.50	17.75	17.75	17.20	17.25	17.25	17.41	307647	53.57	1074	174857	56.84
PSPPROJECT	EQ	17-Nov-2021	527.25	528.50	528.50	517.30	518.20	519.20	522.20	77043	402.32	3545	38541	50.03
PSUBNKBEES	EQ	17-Nov-2021	30.72	30.70	31.25	30.50	30.73	30.73	30.92	1137924	351.86	3009	842935	74.08
PTC	EQ	17-Nov-2021	117.60	117.30	123.20	117.30	121.70	121.50	121.86	1235321	1505.37	18115	580290	46.97
PTL	EQ	17-Nov-2021	51.75	51.90	51.95	49.65	49.90	50.15	50.69	116190	58.89	1261	81788	70.39
PUNJABCHEM	EQ	17-Nov-2021	1501.70	1510.00	1557.90	1505.40	1530.00	1525.10	1533.47	17552	269.16	4539	8570	48.83
PUNJLLOYD	BZ	17-Nov-2021	1.90	1.90	1.95	1.85	1.90	1.95	1.91	367205	7.00	203	-	-
PURVA	EQ	17-Nov-2021	158.15	156.50	156.70	149.00	149.75	150.80	153.36	174685	267.90	5234	106226	60.81
PVP	EQ	17-Nov-2021	5.05	5.05	5.10	4.80	4.85	4.85	4.92	109231	5.37	212	88910	81.40
PVR	EQ	17-Nov-2021	1709.85	1706.85	1771.00	1701.20	1740.00	1737.65	1743.53	809190	14108.45	32491	226420	27.98
QGOLDHALF	EQ	17-Nov-2021	2128.30	2128.30	2128.30	2105.60	2112.00	2112.95	2110.03	296	6.25	79	241	81.42
QNIFTY	EQ	17-Nov-2021	1886.00	1868.95	1872.00	1849.00	1868.00	1869.60	1861.06	48	0.89	17	22	45.83
QUADPRO	SM	17-Nov-2021	14.30	14.70	15.25	14.70	14.75	14.75	14.99	96000	14.39	16	84000	87.50
QUESS	EQ	17-Nov-2021	914.45	910.00	967.80	910.00	941.00	943.55	933.09	910361	8494.50	30010	695198	76.37
QUICKHEAL	EQ	17-Nov-2021	226.90	228.05	230.35	226.15	226.80	226.70	227.59	70117	159.58	1970	24490	34.93
RADAAN	EQ	17-Nov-2021	1.40	1.45	1.45	1.35	1.40	1.40	1.40	146883	2.06	294	88717	60.40
RADICO	EQ	17-Nov-2021	1114.20	1117.50	1131.90	1106.95	1119.00	1119.85	1116.14	346394	3866.25	31108	193431	55.84
RADIOCITY	EQ	17-Nov-2021	24.25	24.50	24.50	23.95	23.95	24.00	24.14	135406	32.68	404	127595	94.23
RAILTEL	EQ	17-Nov-2021	123.65	123.60	124.55	123.00	123.40	123.35	123.82	414477	513.19	5245	228105	55.03
RAIN	EQ	17-Nov-2021	202.75	202.75	212.00	202.10	209.40	207.70	208.05	1930657	4016.78	19526	635383	32.91
RAJESHEXPO	EQ	17-Nov-2021	686.85	688.00	750.00	686.85	731.00	741.25	727.42	1161181	8446.68	42462	203779	17.55
RAJMET	EQ	17-Nov-2021	157.60	157.40	160.00	156.00	159.75	159.60	157.99	12731	20.11	213	7302	57.36
RAJRATAN	BE	17-Nov-2021	2329.05	2358.00	2358.00	2270.00	2274.00	2274.30	2283.00	2775	63.35	585	-	-
RAJSREESUG	EQ	17-Nov-2021	25.25	25.20	25.65	24.10	24.70	24.55	24.75	34526	8.55	402	19504	56.49
RAJTV	EQ	17-Nov-2021	35.70	35.00	35.80	35.00	35.25	35.35	35.41	269	0.10	12	156	57.99
RALLIS	EQ	17-Nov-2021	267.80	268.60	272.40	266.35	267.50	268.50	269.41	180784	487.05	4372	79502	43.98
RAMANEWS	EQ	17-Nov-2021	19.85	19.80	21.60	19.75	20.25	20.15	20.91	412878	86.31	1621	157048	38.04
RAMASTEEL	EQ	17-Nov-2021	251.90	251.00	253.50	242.25	249.50	246.35	247.18	72990	180.41	931	16302	22.33
RAMCOCEM	EQ	17-Nov-2021	1034.00	1031.00	1033.95	1015.00	1018.00	1021.90	1027.11	180725	1856.25	6715	84816	46.93
RAMCOIND	EQ	17-Nov-2021	272.60	273.60	277.25	273.00	273.05	273.35	274.84	23488	64.56	1008	15051	64.08
RAMCOSYS	EQ	17-Nov-2021	394.00	400.00	422.40	400.00	408.55	410.40	412.97	318397	1314.89	14200	148050	46.50
RAMKY	EQ	17-Nov-2021	148.25	148.25	149.35	146.15	147.00	146.75	147.09	29811	43.85	236	27500	92.25
RANASUG	EQ	17-Nov-2021	25.00	25.05	25.45	24.90	25.10	25.00	25.20	651146	164.06	1644	418372	64.25
RANEENGINE	EQ	17-Nov-2021	271.40	271.20	273.45	269.10	273.15	271.05	271.05	2961	8.03	155	1617	54.61
RANEHOLDIN	EQ	17-Nov-2021	595.60	598.05	620.00	595.00	605.00	602.20	610.40	35303	215.49	3483	12478	35.35
RATNAMANI	EQ	17-Nov-2021	2168.65	2149.00	2199.90	2144.25	2171.00	2170.35	2178.11	8119	176.84	1714	4524	55.72
RAYMOND	EQ	17-Nov-2021	508.30	508.30	515.00	506.95	510.80	510.40	510.83	300447	1534.77	7896	117955	39.26
RBL	EQ	17-Nov-2021	803.30	801.90	829.15	801.90	811.50	807.70	815.60	10165	82.91	1520	3145	30.94
RBLBANK	EQ	17-Nov-2021	209.85	208.00	213.80	205.00	206.50	207.60	209.65	9008916	18886.82	63923	1619666	17.98
RCF	EQ	17-Nov-2021	79.00	78.40	79.25	77.80	78.00	77.95	78.53	993069	779.85	8003	430968	43.40
RCOM	EQ	17-Nov-2021	2.90	2.90	2.95	2.85	2.85	2.90	2.90	8983972	260.73	14139	4631866	51.56
RECLTD	EQ	17-Nov-2021	140.00	140.00	142.25	138.10	138.50	138.40	139.80	4337772	6064.27	37721	2220465	51.19
RECLTD	N1	17-Nov-2021	1028.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	30	0.31	1	30	100.00
RECLTD	N6	17-Nov-2021	1339.65	1339.65	1339.65	1339.65	1339.65	1339.65	1339.65	5	0.07	1	5	100.00
RECLTD	N8	17-Nov-2021	1090.00	1059.00	1064.99	1059.00	1063.00	1063.00	1061.69	151	1.60	5	151	100.00
RECLTD	N9	17-Nov-2021	1250.00	1225.12	1225.12	1225.00	1225.00	1225.08	1225.09	325	3.98	3	325	100.00
RECLTD	NE	17-Nov-2021	1198.59	1090.00	1090.03	1090.00	1090.03	1090.01	1090.01	90	0.98	2	90	100.00
REDINGTON	EQ	17-Nov-2021	149.05	148.90	151.30	147.75	149.85	150.20	150.10	3314379	4974.98	67039	1613312	48.68
REFEX	EQ	17-Nov-2021	130.05	129.55	133.40	127.40	128.45	128.35	130.64	79700	104.12	4279	28686	35.99
RELAXO	EQ	17-Nov-2021	1392.50	1392.00	1392.00	1359.00	1360.00	1362.55	1372.92	98116	1347.06	13929	56102	57.18
RELCAPITAL	BE	17-Nov-2021	18.45	18.60	18.60	18.00	18.10	18.05	18.17	510221	92.73	2533	-	-
RELIANCE	EQ	17-Nov-2021	2517.90	2498.95	2498.95	2461.00	2462.80	2464.00	2479.92	4708235	116760.43	240722	2537105	53.89
RELIGARE	EQ	17-Nov-2021	170.70	172.50	181.70	168.50	176.00	176.05	174.79	2647655	4627.79	15662	1510368	57.05
RELINFRA	BE	17-Nov-2021	82.75	83.05	84.70	80.75	81.70	81.45	82.06	496894	407.74	3150	-	-
REMSONSIND	EQ	17-Nov-2021	240.15	243.00	246.45	238.50	243.85	242.55	241.86	7152	17.30	352	818	11.44
RENUKA	EQ	17-Nov-2021	27.55	27.65	28.40	27.20	27.30	27.40	27.71	3093623	857.22	10868	1913103	61.84
REPCOHOME	EQ	17-Nov-2021	294.45	297.80	307.70	292.25	294.00	294.05	300.12	173738	521.42	6682	66348	38.19
REPL	EQ	17-Nov-2021	210.30	206.40	211.90	206.40	209.00	210.60	210.04	65958	138.54	811	55371	83.95
REPRO	EQ	17-Nov-2021	610.30	595.00	616.30	594.35	605.00	609.75	610.44	5720	34.92	320	3827	66.91
RESPONIND	EQ	17-Nov-2021	121.90	122.55	124.00	118.10	120.00	120.15	121.43	54714	66.44	703	4187	7.65
REVATHI	EQ	17-Nov-2021	695.90	692.20	705.00	687.00	690.00	691.30	694.83	1984	13.79	139	1433	72.23
REXPIPES	SM	17-Nov-2021	49.70	49.95	49.95	49.80	49.90	49.85	49.86	16000	7.98	4	8000	50.00
RGL	EQ	17-Nov-2021	887.60	886.00	902.15	851.00	860.00	861.15	878.89	45179	397.07	2140	11235	24.87
RHFL	EQ	17-Nov-2021	3.75	3.75	3.80	3.65	3.70	3.65	3.70	1035912	38.31	1315	677660	65.42
RHFL	N4	17-Nov-2021	351.00	351.00	352.00	350.00	352.00	350.83	350.84	97	0.34	4	97	100.00
RHFL	N6	17-Nov-2021	332.01	331.01	331.01	331.01	331.01	331.01	331.01	20	0.07	1	20	100.00
RHIM	EQ	17-Nov-2021	339.75	346.25	362.40	342.05	348.70	350.35	355.83	964260	3431.12	23166	581487	60.30
RICOAUTO	EQ	17-Nov-2021	44.65	44.85	46.80	44.55	45.35	45.40	45.93	796301	365.76	4948	292353	36.71
RIIL	EQ	17-Nov-2021	654.35	653.50	685.95	649.55	664.20	665.65	670.02	171910	1151.83	9654	34076	19.82
RITES	EQ	17-Nov-2021	286.75	288.00	292.75	285.55	288.85	287.85	288.80	154589	446.45	4020	59244	38.32
RKDL	EQ	17-Nov-2021	12.10	12.35	12.35	11.65	11.95	11.85	11.89	17672	2.10	150	11581	65.53
RKEC	EQ	17-Nov-2021	70.50	71.00	71.00	69.35	69.80	69.60	69.92	7866	5.50	152	5452	69.31
RKFORGE	EQ	17-Nov-2021	998.65	998.65	1005.00	980.00	980.00	983.50	993.55	85548	849.96	7922	30261	35.37
RMCL	BZ	17-Nov-2021	2.00	2.10	2.10	1.95	2.00	2.00	2.00	45569	0.91	43	-	-
RML	EQ	17-Nov-2021	366.65	367.45	376.00	366.05	371.00	369.45	370.74	8345	30.94	520	3486	41.77
RNAVAL	BZ	17-Nov-2021	3.00	3.00	3.05	2.90	3.00	3.00	2.98	1028110	30.60	533	-	-
ROHITFERRO	BE	17-Nov-2021	14.25	13.55	14.95	13.55	14.95	14.95	13.88	372559	51.70	394	-	-
ROHLTD	BE	17-Nov-2021	94.00	95.50	95.50	92.65	94.40	93.85	94.14	33689	31.72	180	-	-
ROLEXRINGS	EQ	17-Nov-2021	1147.25	1159.70	1160.00	1142.00	1151.00	1154.85	1152.57	27886	321.41	4253	15266	54.74
ROLLT	EQ	17-Nov-2021	3.15	3.05	3.15	3.00	3.00	3.00	3.04	571206	17.37	410	443852	77.70
ROLTA	BZ	17-Nov-2021	4.95	4.95	5.15	4.80	5.15	5.15	5.08	447412	22.73	374	-	-
ROML	BE	17-Nov-2021	82.40	82.40	84.00	80.50	82.90	81.45	81.47	6015	4.90	163	-	-
ROSSARI	EQ	17-Nov-2021	1428.80	1438.00	1459.80	1420.45	1433.00	1445.05	1436.26	86738	1245.78	14873	43930	50.65
ROSSELLIND	EQ	17-Nov-2021	145.60	143.00	150.00	143.00	145.00	145.30	147.31	69626	102.56	1786	32323	46.42
ROUTE	EQ	17-Nov-2021	1958.55	1943.00	1943.00	1916.15	1928.00	1928.10	1927.61	185985	3585.07	18638	132487	71.24
RPGLIFE	EQ	17-Nov-2021	657.70	658.65	672.00	640.10	647.50	644.55	654.04	29287	191.55	2653	14881	50.81
RPOWER	BE	17-Nov-2021	13.90	14.10	14.15	13.60	13.90	13.90	13.91	7490092	1042.21	23169	-	-
RPPINFRA	EQ	17-Nov-2021	57.55	57.00	57.50	56.15	56.30	56.50	56.81	97282	55.26	1724	57447	59.05
RPPINFRPP	E1	17-Nov-2021	35.50	35.45	36.10	34.50	35.00	34.90	35.13	21270	7.47	302	17964	84.46
RPPL	SM	17-Nov-2021	193.70	204.40	213.95	196.00	202.00	202.10	205.97	116000	238.92	93	85000	73.28
RPSGVENT	EQ	17-Nov-2021	738.20	738.20	746.70	703.25	706.00	706.60	718.23	46177	331.66	4247	29195	63.22
RSSOFTWARE	EQ	17-Nov-2021	33.95	33.35	34.65	33.25	33.30	33.40	33.82	80440	27.20	939	54079	67.23
RSWM	EQ	17-Nov-2021	452.95	455.00	459.20	440.10	442.00	442.65	448.72	77474	347.64	5001	38374	49.53
RSYSTEMS	EQ	17-Nov-2021	243.15	244.80	254.80	244.00	250.10	249.90	249.82	147209	367.76	8594	58410	39.68
RTNINDIA	EQ	17-Nov-2021	52.85	52.40	53.70	51.00	51.10	51.30	52.56	2164267	1137.52	10624	1171071	54.11
RTNPOWER	EQ	17-Nov-2021	3.90	3.90	3.90	3.85	3.90	3.85	3.87	4762340	184.45	7435	3081516	64.71
RUBYMILLS	EQ	17-Nov-2021	282.45	284.45	287.55	273.00	274.90	279.10	282.70	8782	24.83	562	5310	60.46
RUCHI	EQ	17-Nov-2021	1018.00	1011.00	1015.00	995.00	998.00	1001.25	1005.96	22347	224.80	3474	8336	37.30
RUCHINFRA	BE	17-Nov-2021	6.75	6.75	6.85	6.55	6.85	6.70	6.68	61345	4.10	213	-	-
RUCHIRA	EQ	17-Nov-2021	81.10	81.10	81.80	80.55	80.55	80.65	80.96	16874	13.66	369	11319	67.08
RUPA	EQ	17-Nov-2021	440.25	438.65	471.80	437.80	466.00	466.70	460.38	852753	3925.91	24468	273603	32.08
RUSHIL	EQ	17-Nov-2021	337.00	334.60	344.90	331.10	331.60	333.10	335.97	35075	117.84	1306	23814	67.89
RVHL	EQ	17-Nov-2021	26.70	27.00	27.00	26.50	26.50	26.65	26.66	11271	3.00	106	7695	68.27
RVNL	EQ	17-Nov-2021	36.80	36.75	37.40	36.65	36.90	36.85	36.93	3514754	1298.01	13292	1577182	44.87
S&SPOWER	BE	17-Nov-2021	34.05	34.05	34.05	32.35	32.35	32.35	33.21	267	0.09	8	-	-
SABEVENTS	EQ	17-Nov-2021	4.40	4.60	4.60	4.60	4.60	4.60	4.60	4416	0.20	22	4416	100.00
SABTN	BE	17-Nov-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	11982	0.22	6	-	-
SADBHAV	EQ	17-Nov-2021	46.00	46.00	46.60	45.25	45.45	45.50	45.96	351280	161.44	2400	205691	58.55
SADBHIN	EQ	17-Nov-2021	15.00	15.20	15.20	14.25	14.25	14.40	14.65	436315	63.92	1278	378309	86.71
SAFARI	EQ	17-Nov-2021	975.25	974.70	985.00	917.00	957.75	949.40	955.47	25293	241.67	5272	13267	52.45
SAGARDEEP	EQ	17-Nov-2021	28.95	29.50	29.50	28.00	28.00	28.20	28.37	12401	3.52	220	9028	72.80
SAGCEM	EQ	17-Nov-2021	277.45	277.45	278.85	270.10	275.00	271.70	273.18	51490	140.66	2468	28455	55.26
SAIL	EQ	17-Nov-2021	114.55	114.00	115.45	113.10	113.35	113.65	114.36	17789072	20342.90	78620	5877963	33.04
SAKAR	EQ	17-Nov-2021	150.60	153.00	153.00	136.10	138.65	138.15	141.98	161155	228.81	4264	97354	60.41
SAKHTISUG	EQ	17-Nov-2021	14.75	14.80	14.85	14.60	14.70	14.65	14.66	93072	13.65	358	79540	85.46
SAKSOFT	EQ	17-Nov-2021	978.35	978.00	1058.00	970.00	1015.00	1031.55	1020.56	205484	2097.08	19567	59653	29.03
SAKUMA	EQ	17-Nov-2021	12.85	12.50	12.85	12.25	12.25	12.25	12.40	467973	58.04	832	292462	62.50
SALASAR	EQ	17-Nov-2021	264.00	263.70	269.00	256.30	265.00	260.80	263.15	27722	72.95	2028	9951	35.90
SALONA	EQ	17-Nov-2021	218.40	218.95	219.15	201.35	204.00	206.25	212.77	9897	21.06	726	4679	47.28
SALSTEEL	EQ	17-Nov-2021	9.15	9.00	9.30	9.00	9.15	9.10	9.11	111561	10.16	671	89744	80.44
SALZERELEC	EQ	17-Nov-2021	200.85	201.10	225.95	200.50	215.00	215.65	219.50	684735	1502.98	19289	248357	36.27
SAMBHAAV	EQ	17-Nov-2021	4.05	4.25	4.25	3.85	3.85	3.85	4.08	469568	19.14	618	329145	70.10
SANCO	EQ	17-Nov-2021	8.75	8.75	9.00	8.55	8.95	8.90	8.84	16477	1.46	154	10342	62.77
SANDESH	EQ	17-Nov-2021	768.85	768.00	780.00	761.65	779.85	768.45	769.20	1703	13.10	198	987	57.96
SANDHAR	EQ	17-Nov-2021	288.25	289.85	295.90	285.15	287.45	287.65	291.85	120638	352.09	6906	57310	47.51
SANGAMIND	EQ	17-Nov-2021	274.15	273.00	277.15	261.45	265.45	264.60	269.78	192533	519.42	7720	123478	64.13
SANGHIIND	EQ	17-Nov-2021	64.65	64.10	66.05	64.10	65.30	65.05	65.34	312092	203.93	2365	174936	56.05
SANGHVIMOV	EQ	17-Nov-2021	209.40	210.60	212.95	203.50	204.05	207.05	209.54	85140	178.40	3734	50664	59.51
SANGINITA	BE	17-Nov-2021	27.75	27.25	28.35	27.00	28.00	27.95	27.51	48937	13.46	270	-	-
SANOFI	EQ	17-Nov-2021	8341.20	8341.20	8361.50	8201.00	8350.00	8350.65	8313.31	8152	677.70	1985	5695	69.86
SANSERA	EQ	17-Nov-2021	825.60	814.00	889.00	814.00	842.00	845.80	861.30	562072	4841.11	30803	279217	49.68
SANWARIA	BZ	17-Nov-2021	0.60	0.65	0.65	0.60	0.65	0.65	0.64	764711	4.91	320	-	-
SARDAEN	EQ	17-Nov-2021	824.35	828.90	848.00	804.95	809.65	808.90	822.63	49564	407.73	3260	34691	69.99
SAREGAMA	BE	17-Nov-2021	4351.40	4375.00	4400.00	4250.00	4380.50	4399.70	4357.10	6683	291.19	2134	-	-
SARLAPOLY	EQ	17-Nov-2021	57.05	56.80	58.30	55.80	56.50	56.90	57.12	160330	91.59	1452	105526	65.82
SARVESHWAR	SM	17-Nov-2021	26.70	27.90	27.90	25.40	25.40	25.40	25.82	14400	3.72	9	8000	55.56
SASKEN	EQ	17-Nov-2021	1287.75	1294.00	1315.00	1262.95	1269.95	1269.10	1286.77	19863	255.59	2971	10531	53.02
SASTASUNDR	EQ	17-Nov-2021	461.60	472.90	484.65	442.80	477.00	481.35	472.29	153435	724.66	3257	89343	58.23
SATIA	EQ	17-Nov-2021	91.85	91.90	93.00	90.00	90.25	90.70	91.59	69677	63.82	759	45853	65.81
SATIN	EQ	17-Nov-2021	70.65	70.60	76.40	68.70	75.45	75.25	71.89	562104	404.12	5391	354940	63.14
SBCL	EQ	17-Nov-2021	392.80	399.00	405.75	387.80	399.50	401.00	400.44	71820	287.60	5080	40465	56.34
SBICARD	EQ	17-Nov-2021	1080.60	1079.00	1080.75	1060.00	1063.35	1061.90	1069.01	657952	7033.58	37746	403514	61.33
SBIETFCON	EQ	17-Nov-2021	73.96	73.85	74.60	73.85	74.30	74.21	74.33	7656	5.69	186	6009	78.49
SBIETFIT	EQ	17-Nov-2021	373.79	375.99	375.99	371.10	374.94	374.35	373.85	5785	21.63	162	3419	59.10
SBIETFPB	EQ	17-Nov-2021	197.80	205.70	215.60	194.30	195.55	196.08	197.25	4894	9.65	89	3770	77.03
SBIETFQLTY	EQ	17-Nov-2021	158.04	159.80	159.80	156.55	158.29	158.29	157.71	4181	6.59	88	1573	37.62
SBILIFE	EQ	17-Nov-2021	1153.00	1150.00	1196.95	1150.00	1180.05	1187.20	1184.84	2862829	33919.90	105853	1153377	40.29
SBIN	EQ	17-Nov-2021	495.10	493.85	505.40	491.00	497.60	498.15	500.32	20488483	102508.37	275972	6509080	31.77
SCAPDVR	BE	17-Nov-2021	9.85	9.85	10.00	9.40	9.65	9.55	9.59	76973	7.38	277	-	-
SCHAEFFLER	EQ	17-Nov-2021	7750.75	7731.05	7975.95	7720.00	7797.35	7789.60	7826.63	17857	1397.60	7350	11931	66.81
SCHAND	EQ	17-Nov-2021	121.20	120.60	124.35	119.00	119.90	119.50	121.22	57941	70.24	1488	40417	69.76
SCHNEIDER	EQ	17-Nov-2021	118.45	118.00	120.00	115.80	116.95	116.70	117.86	552647	651.34	6741	205485	37.18
SCI	EQ	17-Nov-2021	129.10	129.00	133.40	128.05	129.05	129.55	130.62	3543104	4628.15	32307	769949	21.73
SDBL	EQ	17-Nov-2021	38.60	38.50	40.50	38.35	39.90	39.80	39.53	182864	72.28	1452	102070	55.82
SEAMECLTD	BE	17-Nov-2021	1117.75	1139.85	1139.85	1072.00	1094.00	1104.35	1092.73	26541	290.02	239	-	-
SECL	SM	17-Nov-2021	42.50	41.00	44.60	40.40	44.60	44.05	42.33	24000	10.16	8	9000	37.50
SECURKLOUD	EQ	17-Nov-2021	141.65	144.00	148.70	141.65	145.50	145.25	146.21	101602	148.56	1694	43585	42.90
SELAN	EQ	17-Nov-2021	140.50	141.70	141.70	135.75	137.00	136.60	138.00	40322	55.64	1071	27267	67.62
SELMC	EQ	17-Nov-2021	9.75	10.20	10.20	10.20	10.20	10.20	10.20	2002	0.20	3	2002	100.00
SEPOWER	EQ	17-Nov-2021	15.10	14.35	14.35	14.35	14.35	14.35	14.35	45840	6.58	330	43818	95.59
SEQUENT	EQ	17-Nov-2021	182.05	181.00	184.40	181.00	181.50	182.05	182.95	369769	676.50	7766	152755	41.31
SERVOTECH	EQ	17-Nov-2021	22.50	23.00	23.60	22.95	23.60	23.60	23.52	61108	14.37	263	46471	76.05
SESHAPAPER	EQ	17-Nov-2021	170.70	171.30	173.00	166.05	171.85	171.15	170.69	25344	43.26	643	17855	70.45
SETCO	EQ	17-Nov-2021	17.40	17.50	17.80	17.05	17.35	17.45	17.42	203596	35.47	787	128797	63.26
SETF10GILT	EQ	17-Nov-2021	204.99	207.35	207.35	203.55	204.05	204.05	203.79	88	0.18	6	87	98.86
SETFGOLD	EQ	17-Nov-2021	4389.95	4372.15	4374.40	4347.95	4365.00	4363.85	4359.01	17512	763.35	1656	13406	76.55
SETFNIF50	EQ	17-Nov-2021	183.94	183.94	184.30	182.76	182.94	183.03	183.67	144192	264.84	1151	99194	68.79
SETFNIFBK	EQ	17-Nov-2021	382.89	382.89	384.67	379.30	380.23	380.50	381.08	58030	221.14	688	44367	76.46
SETFNN50	EQ	17-Nov-2021	458.72	460.99	462.00	458.80	459.13	459.54	460.94	10863	50.07	383	9886	91.01
SETUINFRA	EQ	17-Nov-2021	1.25	1.25	1.30	1.20	1.25	1.20	1.21	345326	4.19	176	232621	67.36
SEYAIND	EQ	17-Nov-2021	54.30	53.50	59.00	53.50	56.50	57.15	56.28	33681	18.95	407	26323	78.15
SFL	EQ	17-Nov-2021	3169.50	3164.00	3222.85	3129.75	3140.00	3206.45	3198.40	45994	1471.07	10503	25580	55.62
SGBAPR28I	GB	17-Nov-2021	4749.59	4810.00	4975.00	4755.00	4788.00	4788.00	4783.31	162	7.75	29	155	95.68
SGBAUG24	GB	17-Nov-2021	4798.69	4770.90	4813.91	4765.05	4810.00	4813.85	4790.73	963	46.13	30	936	97.20
SGBAUG27	GB	17-Nov-2021	4790.00	4789.00	4798.00	4760.00	4760.00	4760.00	4794.07	14	0.67	5	14	100.00
SGBAUG28V	GB	17-Nov-2021	4869.76	4850.00	4872.00	4840.00	4855.01	4857.56	4860.63	1286	62.51	114	1003	77.99
SGBAUG29V	GB	17-Nov-2021	4817.97	4815.00	4815.00	4726.50	4775.00	4774.00	4766.59	114	5.43	26	112	98.25
SGBDC27VII	GB	17-Nov-2021	4745.00	4770.00	4770.00	4741.13	4741.13	4741.13	4755.57	2	0.10	2	2	100.00
SGBDEC25XI	GB	17-Nov-2021	4845.00	4734.90	4734.90	4734.90	4734.90	4734.90	4734.90	1	0.05	1	1	100.00
SGBDEC26	GB	17-Nov-2021	4750.00	4734.13	4887.00	4716.00	4887.00	4887.00	4742.37	14	0.66	4	13	92.86
SGBFEB24	GB	17-Nov-2021	4785.00	4785.00	4840.00	4755.00	4759.00	4764.67	4774.41	121	5.78	18	111	91.74
SGBFEB27	GB	17-Nov-2021	4740.00	4785.00	4785.00	4785.00	4785.00	4785.00	4785.00	16	0.77	3	16	100.00
SGBFEB29XI	GB	17-Nov-2021	4762.00	4762.00	4848.00	4752.00	4752.00	4752.00	4798.96	23	1.10	9	23	100.00
SGBJAN27	GB	17-Nov-2021	4745.00	4711.01	4711.01	4711.01	4711.01	4711.01	4711.01	5	0.24	1	5	100.00
SGBJAN29IX	GB	17-Nov-2021	4810.00	4761.00	4816.00	4761.00	4776.10	4806.49	4790.15	198	9.48	40	105	53.03
SGBJAN29X	GB	17-Nov-2021	4795.01	4756.00	4850.00	4756.00	4850.00	4850.00	4799.27	33	1.58	13	32	96.97
SGBJU29III	GB	17-Nov-2021	4766.80	4750.00	4766.00	4750.00	4766.00	4758.04	4756.80	112	5.33	18	111	99.11
SGBJUL25	GB	17-Nov-2021	4799.00	4765.00	4765.00	4740.00	4740.00	4740.00	4744.17	18	0.85	4	18	100.00
SGBJUL28IV	GB	17-Nov-2021	4801.89	4775.00	4799.00	4766.10	4773.31	4773.05	4785.39	771	36.90	67	512	66.41
SGBJUL29IV	GB	17-Nov-2021	4769.46	4764.00	4769.46	4746.01	4760.00	4760.00	4752.51	490	23.29	53	490	100.00
SGBJUN27	GB	17-Nov-2021	4769.00	4721.13	4721.13	4721.13	4721.13	4721.13	4721.13	4	0.19	3	4	100.00
SGBJUN28	GB	17-Nov-2021	4774.17	4752.10	4774.00	4752.10	4770.01	4771.37	4767.21	259	12.35	30	242	93.44
SGBJUN29II	GB	17-Nov-2021	4764.10	4760.00	4770.00	4755.00	4769.00	4767.64	4763.42	353	16.81	31	340	96.32
SGBMAR24	GB	17-Nov-2021	4798.00	4799.00	4814.99	4726.10	4733.50	4733.50	4762.59	43	2.05	8	37	86.05
SGBMAR25	GB	17-Nov-2021	4771.48	4771.48	4771.48	4735.11	4741.00	4742.82	4742.65	72	3.41	8	55	76.39
SGBMAR28X	GB	17-Nov-2021	4718.02	4723.00	4776.70	4723.00	4725.00	4725.11	4726.25	35	1.65	9	25	71.43
SGBMAY25	GB	17-Nov-2021	4760.00	4731.53	4735.00	4731.53	4735.00	4735.00	4734.99	902	42.71	2	902	100.00
SGBMAY26	GB	17-Nov-2021	4773.69	4725.00	4773.71	4725.00	4773.65	4773.65	4749.34	8	0.38	4	8	100.00
SGBMAY28	GB	17-Nov-2021	4789.00	4770.00	4770.00	4732.00	4740.00	4740.48	4742.17	895	42.44	68	773	86.37
SGBMAY29I	GB	17-Nov-2021	4781.68	4781.00	4781.68	4760.00	4770.01	4770.00	4767.71	718	34.23	68	638	88.86
SGBMR29XII	GB	17-Nov-2021	4750.00	4800.00	4800.00	4750.00	4750.01	4750.46	4750.62	139	6.60	40	139	100.00
SGBN28VIII	GB	17-Nov-2021	4798.00	4782.10	4805.05	4782.10	4791.00	4796.19	4800.87	119	5.71	24	116	97.48
SGBNOV23	GB	17-Nov-2021	4869.00	4802.00	4899.00	4801.00	4899.00	4852.01	4830.95	78	3.77	18	67	85.90
SGBNOV24	GB	17-Nov-2021	4792.68	4796.99	4796.99	4727.00	4760.00	4760.00	4747.20	40	1.90	11	29	72.50
SGBNOV25	GB	17-Nov-2021	4780.00	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	2	0.10	1	2	100.00
SGBNOV25IX	GB	17-Nov-2021	4750.00	4740.14	4741.13	4740.13	4741.01	4741.07	4740.40	14	0.66	4	10	71.43
SGBNOV25VI	GB	17-Nov-2021	4708.00	4795.00	4795.00	4795.00	4795.00	4795.00	4795.00	5	0.24	1	5	100.00
SGBNOV26	GB	17-Nov-2021	4750.00	4750.00	4750.00	4702.03	4702.03	4702.03	4734.01	3	0.14	3	2	66.67
SGBNV29VII	GB	17-Nov-2021	4741.19	4746.00	4750.00	4725.00	4746.00	4733.94	4733.19	360	17.04	51	294	81.67
SGBOC28VII	GB	17-Nov-2021	4800.00	4849.00	4975.00	4790.00	4790.00	4790.00	4797.18	34	1.63	11	33	97.06
SGBOCT25	GB	17-Nov-2021	4731.00	4742.00	4742.00	4725.00	4725.00	4725.00	4729.60	5	0.24	3	5	100.00
SGBOCT25IV	GB	17-Nov-2021	4809.99	4848.96	4848.96	4726.00	4848.96	4848.96	4807.97	3	0.14	3	3	100.00
SGBOCT25V	GB	17-Nov-2021	4795.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	5	0.24	1	5	100.00
SGBOCT27	GB	17-Nov-2021	4750.00	4721.00	4750.00	4720.00	4750.00	4749.62	4740.51	51	2.42	13	36	70.59
SGBOCT27VI	GB	17-Nov-2021	4720.00	4770.00	4795.98	4770.00	4795.00	4795.00	4790.79	107	5.13	6	107	100.00
SGBSEP24	GB	17-Nov-2021	4776.26	4780.00	4785.00	4731.00	4742.80	4743.12	4738.92	294	13.93	34	257	87.41
SGBSEP27	GB	17-Nov-2021	4730.00	4731.00	4731.00	4731.00	4731.00	4731.00	4731.00	1	0.05	1	1	100.00
SGBSEP28VI	GB	17-Nov-2021	4806.75	4800.00	4815.00	4770.00	4800.00	4800.00	4802.47	89	4.27	26	76	85.39
SGBSEP29VI	GB	17-Nov-2021	4771.07	4765.00	4775.00	4730.00	4738.00	4738.17	4745.82	411	19.51	72	319	77.62
SGIL	EQ	17-Nov-2021	152.75	155.80	157.90	151.65	153.00	155.15	154.96	31253	48.43	3096	8646	27.66
SGL	EQ	17-Nov-2021	14.15	14.70	14.70	13.95	14.05	14.05	14.16	9898	1.40	63	2025	20.46
SHAHALLOYS	BE	17-Nov-2021	31.25	32.80	32.80	32.80	32.80	32.80	32.80	54170	17.77	37	-	-
SHAKTIPUMP	EQ	17-Nov-2021	647.70	656.50	657.80	642.60	647.20	646.95	648.33	29544	191.54	3191	19001	64.31
SHALBY	EQ	17-Nov-2021	147.35	146.60	159.90	146.55	155.00	155.25	155.52	1101340	1712.75	21448	250561	22.75
SHALPAINTS	EQ	17-Nov-2021	106.80	107.45	113.70	105.60	109.50	109.80	110.34	1542830	1702.32	28856	664309	43.06
SHANKARA	EQ	17-Nov-2021	582.70	578.00	593.95	575.45	578.10	579.65	582.03	163556	951.95	4605	129957	79.46
SHANTI	BE	17-Nov-2021	23.20	23.80	23.80	22.10	22.55	22.55	22.60	1241	0.28	15	-	-
SHANTIGEAR	EQ	17-Nov-2021	157.90	158.00	164.10	157.10	158.15	159.15	161.10	83487	134.49	2213	33286	39.87
SHARDACROP	EQ	17-Nov-2021	319.25	321.95	335.00	320.85	333.00	333.00	331.32	234028	775.39	14622	107754	46.04
SHARDAMOTR	EQ	17-Nov-2021	729.45	735.00	769.95	687.90	690.00	701.20	734.37	87985	646.13	5013	46208	52.52
SHAREINDIA	EQ	17-Nov-2021	906.60	900.90	916.00	900.20	908.40	911.30	908.93	20783	188.90	3610	11466	55.17
SHARIABEES	EQ	17-Nov-2021	451.39	448.65	451.38	448.65	448.91	448.97	450.24	1412	6.36	29	1411	99.93
SHEMAROO	BE	17-Nov-2021	141.20	138.15	146.70	138.15	141.25	141.45	141.51	38257	54.14	244	-	-
SHIL	BE	17-Nov-2021	419.50	419.50	434.90	415.00	417.70	422.55	422.70	38076	160.95	698	-	-
SHILPAMED	EQ	17-Nov-2021	580.05	577.00	582.25	564.00	565.00	565.30	569.95	195223	1112.67	6183	88527	45.35
SHIVAMAUTO	BE	17-Nov-2021	25.60	25.60	26.80	25.15	25.70	25.85	26.02	61782	16.08	318	-	-
SHIVAMILLS	EQ	17-Nov-2021	107.50	110.00	110.95	106.60	106.60	107.45	108.45	24001	26.03	338	16923	70.51
SHIVATEX	EQ	17-Nov-2021	223.10	223.00	223.00	218.05	218.70	220.25	219.45	8765	19.24	426	5872	66.99
SHK	EQ	17-Nov-2021	163.90	164.30	165.40	158.05	158.70	159.05	161.91	406904	658.84	6756	251291	61.76
SHOPERSTOP	EQ	17-Nov-2021	365.00	366.80	370.00	354.35	361.00	363.65	362.75	102953	373.46	5067	43917	42.66
SHRADHA	EQ	17-Nov-2021	52.80	50.30	55.00	50.30	53.00	53.15	53.33	1647	0.88	89	1049	63.69
SHREDIGCEM	EQ	17-Nov-2021	78.95	78.80	79.95	76.65	77.50	77.30	78.23	202973	158.78	3517	116636	57.46
SHREECEM	EQ	17-Nov-2021	28138.95	28148.00	28294.45	27618.75	27700.00	27691.05	27847.71	29245	8144.06	9472	13439	45.95
SHREEPUSHK	EQ	17-Nov-2021	228.15	229.80	237.35	227.60	232.50	232.70	233.45	76816	179.32	2849	37267	48.51
SHREERAMA	EQ	17-Nov-2021	11.75	11.95	12.00	11.60	11.80	11.70	11.78	37547	4.42	255	26608	70.87
SHRENIK	EQ	17-Nov-2021	1.95	1.95	1.95	1.90	1.95	1.90	1.91	2074061	39.66	2008	1202704	57.99
SHREYANIND	EQ	17-Nov-2021	113.45	113.45	114.70	110.00	110.60	110.90	112.07	40734	45.65	1434	26989	66.26
SHREYAS	EQ	17-Nov-2021	286.85	283.10	289.65	272.00	272.00	274.55	280.89	76492	214.86	3348	53330	69.72
SHRIPISTON	BE	17-Nov-2021	932.90	902.50	929.95	890.20	903.70	903.70	921.49	280	2.58	19	-	-
SHRIRAMCIT	EQ	17-Nov-2021	2121.85	2130.00	2130.65	2080.10	2083.00	2084.90	2095.55	8393	175.88	2093	4816	57.38
SHRIRAMEPC	EQ	17-Nov-2021	6.65	6.70	6.75	6.50	6.60	6.55	6.63	475001	31.49	547	357586	75.28
SHUBHLAXMI	SM	17-Nov-2021	12.80	13.00	13.30	12.40	13.20	13.20	13.04	6000	0.78	6	6000	100.00
SHYAMCENT	EQ	17-Nov-2021	12.95	13.25	13.25	12.80	13.00	12.95	12.94	72506	9.39	412	50218	69.26
SHYAMMETL	EQ	17-Nov-2021	348.75	346.10	349.70	344.05	347.00	346.85	346.43	301692	1045.15	8543	148894	49.35
SHYAMTEL	EQ	17-Nov-2021	9.85	10.30	10.30	9.40	10.00	10.00	9.90	12893	1.28	34	3949	30.63
SICAL	BE	17-Nov-2021	14.55	14.05	14.55	13.85	13.85	13.85	13.88	384730	53.42	928	-	-
SIDDHIKA	SM	17-Nov-2021	72.20	68.65	74.75	68.65	74.75	74.75	71.01	8000	5.68	4	8000	100.00
SIEMENS	EQ	17-Nov-2021	2352.95	2338.10	2424.50	2330.35	2342.20	2353.35	2386.61	359291	8574.88	22914	135201	37.63
SIGACHI	BE	17-Nov-2021	628.40	634.00	634.00	597.00	597.00	597.00	617.49	543748	3357.59	19525	-	-
SIGIND	EQ	17-Nov-2021	40.40	40.40	41.90	40.20	40.85	40.95	41.15	14665	6.04	303	9214	62.83
SIKKO	EQ	17-Nov-2021	68.55	65.15	65.15	65.15	65.15	65.15	65.15	14428	9.40	65	13426	93.06
SIL	BE	17-Nov-2021	15.25	15.50	15.70	14.90	14.90	14.95	15.02	43601	6.55	52	-	-
SILGO	EQ	17-Nov-2021	36.70	36.35	36.75	35.50	36.00	35.75	35.85	38989	13.98	158	36169	92.77
SILINV	EQ	17-Nov-2021	325.25	330.00	330.00	317.00	319.80	318.10	320.00	2222	7.11	116	1907	85.82
SILLYMONKS	EQ	17-Nov-2021	28.70	29.95	31.00	28.30	29.25	28.75	29.60	33557	9.93	678	19498	58.10
SIMBHALS	EQ	17-Nov-2021	21.70	22.40	22.40	21.05	21.40	21.30	21.59	22155	4.78	204	15874	71.65
SIMPLEXINF	EQ	17-Nov-2021	42.90	44.70	44.75	40.55	40.60	41.30	43.07	168811	72.71	1276	89079	52.77
SINTERCOM	EQ	17-Nov-2021	82.00	82.00	83.85	82.00	82.00	82.40	82.14	9806	8.05	60	8669	88.41
SINTEX	BE	17-Nov-2021	9.25	9.70	9.70	9.70	9.70	9.70	9.70	509643	49.44	499	-	-
SIRCA	EQ	17-Nov-2021	495.95	488.00	514.75	481.85	488.00	487.90	499.84	156416	781.83	13437	58268	37.25
SIS	EQ	17-Nov-2021	504.80	502.00	525.00	499.85	510.05	506.70	514.54	420387	2163.05	17254	187698	44.65
SITINET	BE	17-Nov-2021	2.20	2.30	2.30	2.25	2.30	2.30	2.30	2290992	52.69	1103	-	-
SIYSIL	EQ	17-Nov-2021	461.30	463.95	479.95	461.20	467.70	466.55	468.96	329699	1546.15	14570	145318	44.08
SJS	EQ	17-Nov-2021	508.50	511.50	529.90	510.05	513.95	515.05	517.83	754426	3906.67	31791	371551	49.25
SJVN	EQ	17-Nov-2021	29.25	29.25	29.45	28.60	28.75	28.65	28.97	2452973	710.66	10562	1269186	51.74
SKFINDIA	EQ	17-Nov-2021	3838.80	3885.00	3964.00	3826.95	3895.00	3898.70	3857.28	156490	6036.26	6606	135647	86.68
SKIL	EQ	17-Nov-2021	3.20	3.15	3.25	3.10	3.15	3.15	3.15	143517	4.52	141	114286	79.63
SKIPPER	EQ	17-Nov-2021	78.35	78.75	78.75	76.50	76.65	77.30	77.29	96934	74.92	1981	51175	52.79
SKMEGGPROD	EQ	17-Nov-2021	71.45	70.60	72.85	70.60	72.00	71.80	71.74	30467	21.86	1027	12947	42.50
SMARTLINK	EQ	17-Nov-2021	113.90	114.10	114.85	112.25	112.50	113.35	113.19	14665	16.60	511	9247	63.05
SMCGLOBAL	EQ	17-Nov-2021	78.75	78.20	79.85	77.85	78.25	78.25	78.78	97876	77.11	1756	69860	71.38
SMLISUZU	EQ	17-Nov-2021	758.85	754.70	765.00	725.10	728.00	727.75	742.79	54699	406.30	5587	19976	36.52
SMSLIFE	EQ	17-Nov-2021	855.85	859.00	859.00	842.55	849.95	851.80	849.38	3806	32.33	391	2671	70.18
SMSPHARMA	EQ	17-Nov-2021	134.65	135.45	137.00	133.20	133.80	134.00	135.04	270285	365.01	3123	196804	72.81
SMVD	SM	17-Nov-2021	16.65	16.00	16.00	16.00	16.00	16.00	16.00	2000	0.32	1	2000	100.00
SNOWMAN	EQ	17-Nov-2021	41.60	41.90	41.90	41.25	41.25	41.55	41.52	510673	212.04	2570	320638	62.79
SOBHA	EQ	17-Nov-2021	869.50	871.00	897.00	861.25	864.90	867.55	880.30	361623	3183.36	17299	73536	20.33
SOLARA	EQ	17-Nov-2021	1040.45	1049.00	1063.95	1044.45	1052.20	1052.50	1053.20	140142	1475.97	7538	79630	56.82
SOLARINDS	EQ	17-Nov-2021	2683.80	2679.40	2799.00	2673.80	2747.05	2731.60	2756.21	161362	4447.48	15803	96976	60.10
SOMANYCERA	EQ	17-Nov-2021	915.20	950.00	970.00	871.05	877.00	890.95	916.58	76723	703.23	6705	35531	46.31
SOMATEX	BE	17-Nov-2021	13.10	13.75	13.75	12.45	13.75	13.75	13.55	265656	36.00	965	-	-
SOMICONVEY	EQ	17-Nov-2021	44.95	44.95	47.15	44.40	46.40	46.55	46.38	35192	16.32	261	15196	43.18
SONACOMS	EQ	17-Nov-2021	712.60	708.40	726.00	707.60	712.00	710.90	714.34	1717766	12270.68	57895	852649	49.64
SONATSOFTW	EQ	17-Nov-2021	863.40	844.25	869.00	844.20	863.70	863.50	864.50	555263	4800.24	9009	470831	84.79
SORILINFRA	EQ	17-Nov-2021	104.20	104.00	107.00	102.95	103.80	103.85	105.20	42985	45.22	991	22056	51.31
SOTL	EQ	17-Nov-2021	1174.85	1173.00	1209.90	1164.00	1177.60	1179.70	1189.72	31665	376.72	3715	15370	48.54
SOUTHBANK	EQ	17-Nov-2021	9.10	9.10	9.15	9.05	9.15	9.10	9.10	5217797	475.06	35576	2300674	44.09
SOUTHWEST	BE	17-Nov-2021	146.75	146.00	146.00	142.00	144.40	144.25	145.64	12396	18.05	70	-	-
SPAL	EQ	17-Nov-2021	418.85	424.70	442.70	412.15	416.90	419.25	429.91	258507	1111.34	18559	94160	36.42
SPANDANA	EQ	17-Nov-2021	502.00	503.00	503.60	480.00	481.85	481.85	488.04	122832	599.47	10578	72583	59.09
SPARC	EQ	17-Nov-2021	272.40	272.00	275.40	262.50	262.90	264.50	268.68	324161	870.96	4645	155748	48.05
SPECIALITY	EQ	17-Nov-2021	104.00	104.00	106.70	101.20	102.00	101.65	103.40	187185	193.54	5506	108082	57.74
SPENCERS	EQ	17-Nov-2021	117.60	118.45	119.05	115.05	116.20	116.25	117.21	514406	602.93	7917	211556	41.13
SPENTEX	BZ	17-Nov-2021	1.65	1.65	1.70	1.65	1.70	1.70	1.70	1732	0.03	8	-	-
SPIC	EQ	17-Nov-2021	48.85	48.55	51.70	48.55	48.80	48.80	50.22	1342689	674.32	6660	555638	41.38
SPICEJET	EQ	17-Nov-2021	78.15	78.90	79.35	76.10	78.65	78.10	77.53	12973829	10058.14	50923	3396924	26.18
SPLIL	EQ	17-Nov-2021	46.45	46.45	46.90	44.30	45.20	45.45	45.66	65494	29.91	1141	42162	64.38
SPMLINFRA	EQ	17-Nov-2021	13.40	14.05	14.05	14.05	14.05	14.05	14.05	33807	4.75	50	33807	100.00
SPTL	EQ	17-Nov-2021	10.50	11.00	11.00	11.00	11.00	11.00	11.00	396242	43.59	482	396242	100.00
SREEL	EQ	17-Nov-2021	180.90	177.80	183.00	175.65	179.00	179.30	179.50	3466	6.22	237	1747	50.40
SREIBNPNCD	NJ	17-Nov-2021	268.00	290.00	290.00	269.98	269.98	269.98	272.60	46	0.13	3	46	100.00
SREIBNPNCD	NL	17-Nov-2021	251.00	265.00	274.98	265.00	270.00	270.00	269.13	52	0.14	4	51	98.08
SREIBNPNCD	NO	17-Nov-2021	170.00	170.00	170.00	170.00	170.00	170.00	170.00	20	0.03	1	20	100.00
SREIBNPNCD	NT	17-Nov-2021	194.00	194.00	194.00	194.00		194.00	194.00	5	0.01	1	5	100.00
SREIBNPNCD	NU	17-Nov-2021	180.01	173.90	173.90	155.02	173.90	155.22	157.09	211	0.33	6	211	100.00
SREIBNPNCD	NV	17-Nov-2021	170.00	147.00	147.00	147.00	147.00	147.00	147.00	40	0.06	1	40	100.00
SREIBNPNCD	Y3	17-Nov-2021	280.00	300.00	300.00	275.01	300.00	300.00	298.54	359	1.07	5	338	94.15
SREINFRA	EQ	17-Nov-2021	5.45	5.20	5.20	5.20	5.20	5.20	5.20	278018	14.46	710	278018	100.00
SRF	EQ	17-Nov-2021	2190.00	2183.00	2200.95	2144.25	2153.45	2157.55	2169.19	869570	18862.58	47849	469591	54.00
SRHHYPOLTD	EQ	17-Nov-2021	334.45	339.00	339.00	327.00	327.00	328.35	331.83	11112	36.87	562	7811	70.29
SRIPIPES	EQ	17-Nov-2021	190.50	191.00	198.50	191.00	192.50	193.15	194.51	45736	88.96	1521	26559	58.07
SRPL	EQ	17-Nov-2021	34.50	33.25	35.00	33.00	33.35	33.35	34.33	464	0.16	22	358	77.16
SRTRANSFIN	EQ	17-Nov-2021	1638.95	1628.00	1649.90	1610.55	1622.00	1630.85	1634.45	756131	12358.62	28757	311221	41.16
SRTRANSFIN	YH	17-Nov-2021	1020.40	1028.99	1028.99	1028.99	1028.99	1028.99	1028.99	3	0.03	1	3	100.00
SRTRANSFIN	YI	17-Nov-2021	1067.12	1067.80	1067.80	1067.80	1067.80	1067.80	1067.80	50	0.53	1	50	100.00
SRTRANSFIN	YK	17-Nov-2021	1055.00	1061.89	1061.89	1046.08	1046.08	1046.08	1053.20	365	3.84	10	365	100.00
SRTRANSFIN	YN	17-Nov-2021	1370.05	1380.00	1380.00	1380.00	1380.00	1380.00	1380.00	50	0.69	1	50	100.00
SRTRANSFIN	YO	17-Nov-2021	1039.25	1021.00	1024.00	1015.00	1024.00	1020.35	1016.24	139	1.41	8	138	99.28
SRTRANSFIN	YR	17-Nov-2021	1033.06	1028.10	1035.00	1028.00	1031.00	1031.00	1032.04	1091	11.26	22	720	65.99
SRTRANSFIN	YS	17-Nov-2021	1060.00	1097.90	1099.00	1097.90	1099.00	1098.53	1098.54	259	2.85	6	259	100.00
SRTRANSFIN	YV	17-Nov-2021	1041.00	1141.00	1141.00	1036.11	1040.00	1040.00	1050.24	555	5.83	8	505	90.99
SRTRANSFIN	YW	17-Nov-2021	1110.04	1115.00	1116.00	1115.00	1116.00	1115.88	1115.88	59	0.66	3	59	100.00
SRTRANSFIN	YY	17-Nov-2021	1130.00	1128.00	1128.00	1099.00	1099.00	1099.00	1101.97	167	1.84	3	167	100.00
SRTRANSFIN	ZD	17-Nov-2021	1001.00	1004.00	1010.00	1000.00	1000.00	1000.32	1003.23	199	2.00	14	199	100.00
SRTRANSFIN	ZF	17-Nov-2021	1023.00	1004.05	1004.05	1000.00	1000.00	1002.09	1002.10	140	1.40	4	140	100.00
SRTRANSFIN	ZG	17-Nov-2021	1070.10	1070.00	1070.00	1066.50	1066.50	1066.50	1067.57	36	0.38	4	36	100.00
SSWL	BE	17-Nov-2021	1818.20	1820.00	1850.00	1810.00	1835.00	1824.85	1835.94	16314	299.51	1182	-	-
STAR	EQ	17-Nov-2021	518.60	515.95	517.90	499.55	502.00	501.20	507.06	473641	2401.66	12068	126606	26.73
STARCEMENT	EQ	17-Nov-2021	100.20	100.90	100.90	98.50	98.80	98.80	99.55	139215	138.59	2903	90806	65.23
STARPAPER	EQ	17-Nov-2021	142.90	142.90	143.50	136.50	139.35	138.60	140.06	86957	121.79	2178	49500	56.92
STCINDIA	EQ	17-Nov-2021	99.90	99.00	101.05	99.00	99.00	99.35	99.89	10039	10.03	482	5143	51.23
STEELCITY	EQ	17-Nov-2021	60.60	60.00	60.20	58.80	59.85	59.25	59.52	17990	10.71	277	12456	69.24
STEELXIND	EQ	17-Nov-2021	80.55	80.95	81.50	79.60	80.50	80.30	80.11	148782	119.20	930	117841	79.20
STEL	EQ	17-Nov-2021	168.35	169.00	169.95	163.95	165.80	164.50	166.55	21542	35.88	718	13783	63.98
STERTOOLS	EQ	17-Nov-2021	191.85	191.30	194.95	191.30	192.95	193.05	193.08	15035	29.03	884	8447	56.18
STLTECH	EQ	17-Nov-2021	304.35	300.00	304.95	292.00	294.00	295.45	298.97	816755	2441.89	19666	265905	32.56
STOVEKRAFT	EQ	17-Nov-2021	1041.15	1050.00	1052.70	1033.00	1043.00	1035.30	1042.07	30155	314.24	3729	15652	51.91
STYLAMIND	EQ	17-Nov-2021	1064.70	1067.90	1069.95	1050.00	1054.20	1056.35	1062.12	6215	66.01	1159	2152	34.63
SUBCAPCITY	BE	17-Nov-2021	23.20	22.50	22.50	22.50	22.50	22.50	22.50	219	0.05	5	-	-
SUBEXLTD	EQ	17-Nov-2021	51.45	51.75	52.35	51.00	51.35	51.35	51.64	5050698	2608.33	13762	2278040	45.10
SUBROS	EQ	17-Nov-2021	379.40	385.00	389.35	364.00	368.00	370.10	380.81	47925	182.50	4204	23631	49.31
SUDARSCHEM	EQ	17-Nov-2021	568.95	568.95	575.00	568.00	571.20	569.70	571.82	64557	369.15	3851	30592	47.39
SUMEETINDS	EQ	17-Nov-2021	8.25	8.40	8.65	8.15	8.65	8.65	8.58	188964	16.21	300	157595	83.40
SUMICHEM	EQ	17-Nov-2021	384.40	384.30	396.60	381.85	385.45	388.40	391.75	688143	2695.77	16839	292291	42.48
SUMIT	EQ	17-Nov-2021	10.80	11.30	11.30	10.55	11.00	11.00	10.90	16055	1.75	163	6914	43.06
SUMMITSEC	EQ	17-Nov-2021	732.25	735.00	735.00	708.00	717.00	716.40	720.96	3775	27.22	373	2695	71.39
SUNCLAYLTD	EQ	17-Nov-2021	4611.60	4610.00	4940.00	4586.45	4855.00	4832.10	4770.20	22655	1080.69	6953	9981	44.06
SUNDARAM	EQ	17-Nov-2021	2.35	2.45	2.45	2.25	2.25	2.25	2.31	2076384	47.86	704	859139	41.38
SUNDARMFIN	EQ	17-Nov-2021	2421.00	2443.60	2445.00	2400.00	2430.25	2428.50	2430.63	4415	107.31	1316	2089	47.32
SUNDARMHLD	EQ	17-Nov-2021	90.55	90.80	93.50	87.15	88.50	88.30	90.95	369349	335.93	6598	204466	55.36
SUNDRMBRAK	EQ	17-Nov-2021	389.50	394.85	395.00	382.40	383.00	383.35	386.13	6239	24.09	198	5242	84.02
SUNDRMFAST	EQ	17-Nov-2021	816.20	823.00	828.00	805.60	807.00	811.70	816.91	96828	791.00	5099	79366	81.97
SUNFLAG	EQ	17-Nov-2021	78.75	78.75	79.20	77.00	77.30	77.25	78.07	210824	164.58	3204	117503	55.74
SUNPHARMA	EQ	17-Nov-2021	798.45	800.00	805.00	787.40	789.30	791.35	795.16	1662900	13222.64	55001	776284	46.68
SUNTECK	EQ	17-Nov-2021	495.00	494.90	501.00	472.85	478.80	480.40	489.53	523915	2564.70	16527	129826	24.78
SUNTV	EQ	17-Nov-2021	547.30	548.85	559.60	546.00	552.10	554.15	553.18	1115665	6171.65	18843	465995	41.77
SUPERHOUSE	EQ	17-Nov-2021	161.90	159.45	167.20	152.95	163.55	165.45	162.42	58450	94.94	2292	12363	21.15
SUPERSPIN	EQ	17-Nov-2021	12.10	12.35	12.50	11.80	11.85	12.00	12.06	18885	2.28	128	9833	52.07
SUPPETRO	EQ	17-Nov-2021	667.30	673.60	673.60	652.25	658.50	657.95	662.85	38396	254.51	2402	31077	80.94
SUPRAJIT	EQ	17-Nov-2021	455.30	450.00	466.40	444.10	465.00	462.20	459.18	1146990	5266.76	39777	230854	20.13
SUPREMEENG	EQ	17-Nov-2021	20.25	20.55	20.55	19.25	19.80	19.85	19.84	91738	18.20	469	74821	81.56
SUPREMEIND	EQ	17-Nov-2021	2275.25	2279.60	2289.10	2248.00	2257.00	2259.10	2263.17	312917	7081.84	9968	290275	92.76
SUPREMEINF	EQ	17-Nov-2021	17.10	16.55	16.60	16.25	16.30	16.30	16.37	4269	0.70	30	3870	90.65
SURANASOL	BE	17-Nov-2021	17.40	17.50	17.50	16.55	16.60	16.85	16.84	87780	14.78	672	-	-
SURANAT&P	EQ	17-Nov-2021	8.15	8.25	8.50	8.05	8.30	8.20	8.28	159104	13.17	517	119228	74.94
SURANI	SM	17-Nov-2021	32.20	30.60	30.60	30.60	30.60	30.60	30.60	2000	0.61	1	2000	100.00
SURYALAXMI	EQ	17-Nov-2021	58.40	58.95	59.35	56.30	57.40	57.65	57.45	14547	8.36	500	8960	61.59
SURYAROSNI	EQ	17-Nov-2021	636.45	636.45	647.80	630.25	633.70	633.75	639.57	37923	242.54	3271	13522	35.66
SURYODAY	EQ	17-Nov-2021	162.65	163.40	164.35	160.00	161.00	160.50	161.72	53721	86.88	1952	25934	48.28
SUTLEJTEX	EQ	17-Nov-2021	77.10	77.50	78.95	74.95	75.75	75.30	76.89	306487	235.66	4285	160822	52.47
SUULD	EQ	17-Nov-2021	309.85	325.30	325.30	325.30	325.30	325.30	325.30	43836	142.60	393	43536	99.32
SUVEN	EQ	17-Nov-2021	99.50	99.95	102.00	98.30	99.40	99.25	100.11	344297	344.69	6080	144479	41.96
SUVENPHAR	EQ	17-Nov-2021	525.85	521.00	525.80	505.05	515.00	514.60	514.74	157069	808.50	8436	74123	47.19
SUVIDHAA	EQ	17-Nov-2021	11.80	12.00	12.30	11.65	11.75	11.70	11.87	227896	27.06	723	147828	64.87
SUZLON	EQ	17-Nov-2021	7.00	6.95	7.05	6.95	7.00	6.95	6.99	20599142	1440.60	44776	13455467	65.32
SVPGLOB	EQ	17-Nov-2021	115.40	114.45	116.60	110.90	111.00	112.00	113.72	576010	655.04	3808	333435	57.89
SWANENERGY	EQ	17-Nov-2021	122.45	122.95	123.60	120.15	121.00	120.60	121.30	29098	35.30	1300	15644	53.76
SWARAJENG	EQ	17-Nov-2021	1776.10	1776.10	1795.00	1770.10	1781.90	1777.20	1779.95	7884	140.33	1042	5658	71.77
SWELECTES	EQ	17-Nov-2021	260.15	260.25	265.80	245.00	247.00	248.85	257.06	37163	95.53	2462	21339	57.42
SWSOLAR	EQ	17-Nov-2021	409.70	411.00	418.00	408.95	412.15	410.80	413.00	560645	2315.48	14568	241138	43.01
SYMPHONY	EQ	17-Nov-2021	1026.20	1026.00	1045.00	1025.00	1036.00	1035.40	1036.27	24407	252.92	2628	12849	52.64
SYNGENE	EQ	17-Nov-2021	602.75	603.50	612.00	600.15	609.90	609.05	607.89	548098	3331.83	15858	249744	45.57
TAINWALCHM	EQ	17-Nov-2021	75.60	76.80	76.80	73.85	74.25	74.25	74.79	15579	11.65	415	8460	54.30
TAJGVK	EQ	17-Nov-2021	148.70	149.00	151.30	146.25	147.00	147.80	149.34	240919	359.79	4872	106156	44.06
TAKE	EQ	17-Nov-2021	47.15	47.25	47.45	46.65	47.05	47.00	47.10	432823	203.87	2401	301441	69.65
TALBROAUTO	EQ	17-Nov-2021	280.95	282.35	291.00	281.20	283.50	283.90	286.39	66844	191.44	3640	24435	36.56
TANLA	EQ	17-Nov-2021	1325.95	1392.20	1392.20	1392.20	1392.20	1392.20	1392.20	26720	372.00	549	26720	100.00
TANTIACONS	BZ	17-Nov-2021	8.30	8.30	8.70	8.30	8.70	8.70	8.66	22154	1.92	56	-	-
TARACHAND	SM	17-Nov-2021	40.25	43.95	44.00	41.25	42.95	42.95	43.01	12000	5.16	6	6000	50.00
TARC	EQ	17-Nov-2021	49.10	48.70	50.70	48.35	49.60	49.65	49.91	1717127	857.09	6433	1329788	77.44
TARMAT	EQ	17-Nov-2021	63.10	63.15	63.95	61.65	62.00	62.15	62.36	19401	12.10	327	13953	71.92
TASTYBITE	EQ	17-Nov-2021	14204.35	14204.35	14470.35	13800.00	13949.95	13862.60	14011.87	5563	779.48	2940	2358	42.39
TATACAPHSG	N2	17-Nov-2021	1078.98	1081.10	1104.99	1076.51	1081.47	1077.88	1080.81	56	0.61	10	28	50.00
TATACAPHSG	N6	17-Nov-2021	1154.89	1120.00	1169.00	1120.00	1169.00	1169.00	1124.45	11	0.12	2	11	100.00
TATACAPHSG	N8	17-Nov-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	1	100	100.00
TATACHEM	EQ	17-Nov-2021	934.75	933.00	946.80	930.05	940.80	940.65	939.07	1143181	10735.22	22060	426256	37.29
TATACOFFEE	EQ	17-Nov-2021	224.80	227.00	231.40	226.95	228.45	228.85	229.36	4583403	10512.58	46824	922307	20.12
TATACOMM	EQ	17-Nov-2021	1207.90	1208.00	1257.70	1208.00	1250.00	1247.10	1236.87	255852	3164.56	11568	141822	55.43
TATACONSUM	EQ	17-Nov-2021	833.40	833.90	847.35	832.50	834.80	836.40	839.40	1439354	12081.93	58781	719516	49.99
TATAELXSI	EQ	17-Nov-2021	6599.35	6625.00	6730.00	6550.00	6590.00	6595.10	6639.29	134439	8925.80	23191	55549	41.32
TATAINVEST	EQ	17-Nov-2021	1548.45	1548.00	1556.15	1540.00	1550.70	1549.30	1548.78	19501	302.03	3187	8506	43.62
TATAMETALI	EQ	17-Nov-2021	955.70	955.85	958.00	940.00	942.00	941.55	946.99	48756	461.71	3782	27726	56.87
TATAMOTORS	EQ	17-Nov-2021	519.05	520.25	536.70	520.25	528.40	530.15	531.42	48463415	257544.02	486736	10704524	22.09
TATAMTRDVR	EQ	17-Nov-2021	290.25	290.00	298.65	289.00	291.90	292.10	294.45	9164609	26984.80	79605	2835425	30.94
TATAPOWER	EQ	17-Nov-2021	244.50	244.50	252.50	243.00	249.80	249.90	249.63	58883464	146993.63	340335	12373702	21.01
TATASTEEL	EQ	17-Nov-2021	1228.80	1225.00	1237.40	1215.10	1217.50	1220.05	1225.21	8780204	107575.64	227497	2643373	30.11
TATASTLLP	EQ	17-Nov-2021	815.00	810.00	810.00	789.00	790.60	791.60	796.27	96680	769.83	7321	69363	71.74
TATVA	EQ	17-Nov-2021	2634.50	2629.90	2680.00	2561.40	2590.00	2580.05	2622.30	60735	1592.66	9225	25935	42.70
TBZ	EQ	17-Nov-2021	86.60	86.00	87.00	85.30	85.95	85.60	86.16	155499	133.97	2458	73065	46.99
TCFSL	ND	17-Nov-2021	1057.27	1054.10	1059.25	1053.00	1053.00	1055.17	1056.41	430	4.54	17	365	84.88
TCFSL	NF	17-Nov-2021	1152.00	1143.20	1150.00	1143.20	1149.90	1149.90	1144.89	350	4.01	7	225	64.29
TCFSL	NH	17-Nov-2021	1030.00	1029.00	1029.00	1024.11	1024.11	1024.11	1024.87	200	2.05	4	200	100.00
TCFSL	NJ	17-Nov-2021	1066.11	1066.11	1066.11	1061.30	1061.30	1061.47	1063.79	200	2.13	3	200	100.00
TCFSL	NL	17-Nov-2021	1108.00	1114.00	1114.00	1113.99	1114.00	1114.00	1114.00	200	2.23	8	200	100.00
TCI	EQ	17-Nov-2021	687.50	686.80	715.00	680.60	685.80	684.95	693.75	56599	392.66	4894	24379	43.07
TCIDEVELOP	EQ	17-Nov-2021	355.20	363.55	363.55	350.75	355.00	355.00	357.76	139	0.50	22	102	73.38
TCIEXP	EQ	17-Nov-2021	2006.85	1990.00	2075.00	1912.55	1940.00	1938.35	2000.02	77024	1540.50	14959	26738	34.71
TCNSBRANDS	EQ	17-Nov-2021	861.25	874.00	932.00	868.05	874.00	882.90	906.71	849764	7704.92	65446	78934	9.29
TCPLPACK	EQ	17-Nov-2021	525.65	525.90	529.10	515.85	519.90	519.05	523.41	8046	42.11	526	5220	64.88
TCS	EQ	17-Nov-2021	3556.40	3550.60	3562.85	3506.40	3520.80	3521.90	3533.85	1632914	57704.67	126358	1033842	63.31
TDPOWERSYS	EQ	17-Nov-2021	390.00	389.45	401.00	380.30	393.00	393.15	392.18	193557	759.08	14207	98966	51.13
TEAMLEASE	EQ	17-Nov-2021	4240.65	4270.00	4286.40	4100.00	4130.00	4129.90	4149.62	36307	1506.60	4149	31217	85.98
TECH	EQ	17-Nov-2021	36.97	36.97	37.20	36.50	36.65	36.97	36.81	9239	3.40	69	5363	58.05
TECHIN	BE	17-Nov-2021	5.80	6.00	6.00	5.60	5.95	5.90	5.84	15247	0.89	45	-	-
TECHM	EQ	17-Nov-2021	1599.90	1598.50	1625.00	1595.00	1619.50	1618.45	1612.20	2304359	37150.81	93806	1063460	46.15
TECHNOE	EQ	17-Nov-2021	253.50	248.00	262.00	248.00	260.00	260.55	258.94	132213	342.35	8276	81663	61.77
TEJASNET	EQ	17-Nov-2021	463.80	475.00	486.95	459.65	469.00	466.50	478.33	814484	3895.95	15251	396113	48.63
TEMBO	BE	17-Nov-2021	296.95	296.90	299.75	287.00	297.50	297.50	295.34	18480	54.58	135	-	-
TERASOFT	EQ	17-Nov-2021	49.60	49.90	50.25	48.65	49.30	49.00	49.45	19573	9.68	295	13047	66.66
TEXINFRA	EQ	17-Nov-2021	57.95	57.90	61.05	57.45	58.40	58.65	59.31	17886	10.61	450	9556	53.43
TEXMOPIPES	EQ	17-Nov-2021	54.75	55.90	55.90	51.20	52.25	52.25	53.22	186500	99.26	2605	122684	65.78
TEXRAIL	EQ	17-Nov-2021	30.60	30.50	30.75	30.05	30.50	30.30	30.35	762582	231.44	1984	585624	76.79
TFCILTD	EQ	17-Nov-2021	66.65	67.95	69.25	67.00	67.60	67.65	68.32	272342	186.06	3340	96640	35.48
TFL	BE	17-Nov-2021	6.70	6.70	6.70	6.40	6.40	6.40	6.44	1651	0.11	15	-	-
TGBHOTELS	EQ	17-Nov-2021	9.50	9.75	9.95	9.10	9.25	9.35	9.65	57160	5.51	223	36205	63.34
THANGAMAYL	EQ	17-Nov-2021	1299.20	1317.00	1327.00	1270.00	1324.95	1317.90	1314.93	6955	91.45	948	4613	66.33
THEINVEST	EQ	17-Nov-2021	109.95	112.00	112.00	107.00	107.05	108.00	109.27	4835	5.28	156	3813	78.86
THEJO	SM	17-Nov-2021	980.85	941.00	952.50	941.00	950.00	950.20	950.46	1650	15.68	9	1500	90.91
THEMISMED	BE	17-Nov-2021	914.85	933.95	943.90	900.00	928.00	929.00	925.84	5604	51.88	173	-	-
THERMAX	EQ	17-Nov-2021	1793.75	1780.00	1895.00	1712.60	1722.20	1744.60	1821.43	1167816	21270.90	103079	282916	24.23
THOMASCOOK	EQ	17-Nov-2021	75.85	75.80	75.80	74.15	75.35	74.75	75.02	212358	159.31	3060	106503	50.15
THOMASCOTT	BE	17-Nov-2021	24.30	25.50	25.50	25.50	25.50	25.50	25.50	5552	1.42	26	-	-
THYROCARE	EQ	17-Nov-2021	1171.95	1160.00	1250.00	1158.00	1211.05	1219.80	1221.96	454664	5555.82	28798	147210	32.38
TI	BE	17-Nov-2021	75.95	76.45	79.50	75.10	78.00	77.90	77.87	264953	206.32	1291	-	-
TIDEWATER	EQ	17-Nov-2021	1696.60	1696.60	1716.15	1679.00	1690.00	1690.25	1692.58	7182	121.56	1576	4712	65.61
TIIL	EQ	17-Nov-2021	910.40	905.00	918.70	861.05	868.90	865.35	878.92	21605	189.89	2953	13476	62.37
TIINDIA	EQ	17-Nov-2021	1685.95	1685.00	1761.55	1672.25	1740.00	1735.40	1729.38	59712	1032.65	8881	20677	34.63
TIJARIA	EQ	17-Nov-2021	6.95	7.25	7.25	6.65	6.85	6.75	6.92	12390	0.86	64	7873	63.54
TIL	EQ	17-Nov-2021	163.45	166.85	174.90	157.00	159.70	159.00	163.42	15294	24.99	738	8073	52.79
TIMESGTY	EQ	17-Nov-2021	48.70	50.60	51.00	48.10	48.60	48.85	49.49	9068	4.49	261	4942	54.50
TIMETECHNO	EQ	17-Nov-2021	77.25	77.50	92.70	76.25	85.75	85.50	87.26	16450376	14354.85	108494	4055529	24.65
TIMKEN	EQ	17-Nov-2021	1976.25	1985.00	2030.00	1950.00	1952.00	1954.75	1993.96	40163	800.83	6220	12714	31.66
TINPLATE	EQ	17-Nov-2021	314.60	316.00	318.90	306.00	308.05	309.80	314.30	367788	1155.95	10413	148637	40.41
TIPSINDLTD	BE	17-Nov-2021	1423.05	1439.90	1469.90	1365.60	1385.00	1392.55	1411.89	3517	49.66	338	-	-
TIRUMALCHM	EQ	17-Nov-2021	249.90	248.75	254.90	245.45	245.60	246.10	249.25	408704	1018.69	7058	187309	45.83
TIRUPATIFL	BE	17-Nov-2021	11.50	11.75	11.95	10.95	11.45	11.20	11.15	83598	9.32	425	-	-
TITAN	EQ	17-Nov-2021	2531.75	2522.90	2539.00	2491.10	2497.40	2499.35	2515.53	892518	22451.55	59209	530076	59.39
TMRVL	EQ	17-Nov-2021	16.85	16.95	17.00	16.00	16.40	16.15	16.42	96964	15.92	780	67186	69.29
TNPETRO	EQ	17-Nov-2021	109.20	109.20	109.70	107.00	108.10	107.75	108.29	227750	246.62	3971	115491	50.71
TNPL	EQ	17-Nov-2021	135.10	135.10	137.60	133.55	133.90	133.85	135.23	119198	161.19	2219	68377	57.36
TNTELE	BE	17-Nov-2021	7.80	8.05	8.05	7.55	7.75	7.90	7.79	28360	2.21	117	-	-
TOKYOPLAST	EQ	17-Nov-2021	99.15	99.05	100.00	97.25	100.00	99.55	99.19	2344	2.33	67	1520	64.85
TORNTPHARM	EQ	17-Nov-2021	2789.05	2789.05	2842.30	2751.65	2830.00	2834.40	2820.57	125980	3553.35	11302	59237	47.02
TORNTPOWER	EQ	17-Nov-2021	542.80	542.80	544.35	535.00	540.00	540.60	539.83	914669	4937.70	8282	536921	58.70
TOTAL	EQ	17-Nov-2021	51.40	52.55	54.00	51.10	52.60	52.25	52.30	16917	8.85	201	11881	70.23
TOUCHWOOD	EQ	17-Nov-2021	133.80	140.45	140.45	128.40	140.40	139.15	137.36	106999	146.98	783	74539	69.66
TPLPLASTEH	EQ	17-Nov-2021	198.60	203.00	207.95	185.35	189.50	190.45	199.27	207258	413.01	4848	49699	23.98
TRAIL-RE	BE	17-Nov-2021	5.45	5.45	5.65	5.05	5.05	5.10	5.20	322019	16.74	666	-	-
TRANSWIND	SM	17-Nov-2021	5.50	5.50	5.50	5.50	5.50	5.50	5.50	4000	0.22	1	4000	100.00
TREEHOUSE	EQ	17-Nov-2021	8.75	8.90	8.90	8.60	8.80	8.80	8.77	7696	0.68	49	5156	67.00
TREJHARA	EQ	17-Nov-2021	56.55	56.35	58.10	56.10	57.60	56.65	56.87	22985	13.07	314	14996	65.24
TRENT	EQ	17-Nov-2021	1190.35	1189.85	1200.00	1145.00	1154.00	1153.20	1168.77	792324	9260.41	33390	403507	50.93
TRF	EQ	17-Nov-2021	127.85	125.00	131.95	125.00	125.30	126.75	128.44	8467	10.88	208	5969	70.50
TRIDENT	EQ	17-Nov-2021	41.00	41.90	43.05	41.70	43.05	43.05	42.90	39247832	16838.05	53457	16435279	41.88
TRIGYN	EQ	17-Nov-2021	116.70	118.40	118.40	115.00	117.00	116.00	116.49	81637	95.10	1855	48720	59.68
TRIL	EQ	17-Nov-2021	29.30	29.45	30.80	29.25	29.40	29.45	30.00	258882	77.65	2014	121301	46.86
TRITURBINE	EQ	17-Nov-2021	191.45	191.40	192.95	187.20	187.25	188.05	189.56	282476	535.45	5899	84762	30.01
TRIVENI	EQ	17-Nov-2021	198.05	198.85	210.00	198.00	205.10	205.75	205.34	862770	1771.60	15193	306002	35.47
TTKHLTCARE	EQ	17-Nov-2021	654.80	652.30	665.45	652.00	665.45	660.80	658.07	9676	63.67	984	7317	75.62
TTKPRESTIG	EQ	17-Nov-2021	11120.90	11120.00	11150.00	10964.00	11000.00	11006.50	11049.99	6751	745.98	2412	3358	49.74
TTL	EQ	17-Nov-2021	84.75	84.80	87.95	84.00	85.70	85.25	86.06	31661	27.25	1069	11042	34.88
TTML	EQ	17-Nov-2021	72.65	76.20	76.25	75.20	76.25	76.25	76.16	3946772	3005.86	9480	2495934	63.24
TV18BRDCST	EQ	17-Nov-2021	44.80	44.50	45.65	44.00	44.95	44.90	44.93	6483829	2913.47	13320	1640310	25.30
TVSELECT	EQ	17-Nov-2021	173.95	172.05	182.60	172.05	182.30	181.75	180.85	148055	267.76	2634	101030	68.24
TVSMOTOR	EQ	17-Nov-2021	738.10	738.00	749.25	736.25	737.35	739.70	741.76	1754996	13017.84	35747	625792	35.66
TVSSRICHAK	EQ	17-Nov-2021	2294.50	2306.00	2308.00	2252.05	2256.05	2255.50	2270.32	3228	73.29	863	1742	53.97
TVTODAY	EQ	17-Nov-2021	402.70	414.50	426.40	400.40	405.70	404.25	413.90	3037983	12574.13	71536	786275	25.88
TVVISION	BE	17-Nov-2021	2.80	2.70	2.70	2.70	2.70	2.70	2.70	5217	0.14	20	-	-
TWL	EQ	17-Nov-2021	94.75	94.00	94.40	92.40	93.00	93.00	93.22	288909	269.33	3365	156640	54.22
UBL	EQ	17-Nov-2021	1677.20	1665.00	1683.20	1644.05	1652.80	1655.75	1661.22	147241	2446.00	10228	47304	32.13
UCALFUEL	EQ	17-Nov-2021	149.45	148.20	150.40	146.90	148.30	148.40	148.99	16064	23.93	782	10670	66.42
UCL	SM	17-Nov-2021	51.00	53.00	53.00	53.00	53.00	53.00	53.00	2000	1.06	1	2000	100.00
UCOBANK	EQ	17-Nov-2021	13.60	13.60	13.85	13.55	13.65	13.65	13.72	3119378	427.83	13686	902615	28.94
UFLEX	EQ	17-Nov-2021	513.35	512.10	517.00	512.10	514.45	513.85	514.73	108134	556.60	2987	63143	58.39
UFO	EQ	17-Nov-2021	113.70	113.40	117.45	113.00	113.95	113.70	114.86	265131	304.53	5490	116595	43.98
UGARSUGAR	EQ	17-Nov-2021	27.80	28.20	28.25	27.80	27.80	27.80	27.92	107434	30.00	621	51955	48.36
UGROCAP	EQ	17-Nov-2021	179.50	184.90	197.45	183.10	193.60	193.30	194.36	1088865	2116.29	10094	594891	54.63
UJAAS	EQ	17-Nov-2021	2.95	2.95	3.00	2.90	2.95	2.95	2.96	615598	18.22	720	295819	48.05
UJJIVAN	EQ	17-Nov-2021	148.90	149.50	150.00	148.35	149.50	149.35	149.44	897076	1340.63	11020	400180	44.61
UJJIVANSFB	EQ	17-Nov-2021	19.95	20.00	20.25	19.70	19.90	19.85	19.93	2240953	446.69	5594	1200784	53.58
ULTRACEMCO	EQ	17-Nov-2021	7882.40	7845.00	7948.95	7801.00	7855.95	7857.70	7871.76	183623	14454.36	36789	75341	41.03
UMANGDAIRY	EQ	17-Nov-2021	75.50	76.00	77.00	72.50	73.50	73.95	74.59	28941	21.59	394	21922	75.75
UMESLTD	BE	17-Nov-2021	6.05	6.20	6.25	5.75	5.75	5.75	5.97	144802	8.64	501	-	-
UNICHEMLAB	EQ	17-Nov-2021	209.45	210.50	212.40	205.60	206.00	206.35	209.37	74806	156.62	4453	24442	32.67
UNIDT	EQ	17-Nov-2021	463.40	459.00	476.65	455.00	456.00	457.25	464.41	46041	213.82	2489	27421	59.56
UNIENTER	EQ	17-Nov-2021	128.75	128.80	131.10	126.55	126.70	127.35	129.17	18830	24.32	419	11589	61.55
UNIINFO	SM	17-Nov-2021	25.00	24.30	24.30	24.05	24.05	24.05	24.18	4000	0.97	2	4000	100.00
UNIONBANK	EQ	17-Nov-2021	46.85	46.95	48.35	46.75	47.30	47.35	47.62	14525214	6916.46	28866	3886690	26.76
UNITECH	BZ	17-Nov-2021	2.35	2.30	2.45	2.25	2.45	2.45	2.31	10587940	244.40	2436	-	-
UNITEDPOLY	SM	17-Nov-2021	15.00	15.75	15.75	15.75	15.75	15.75	15.75	9000	1.42	1	9000	100.00
UNITEDTEA	EQ	17-Nov-2021	356.85	359.00	365.85	354.00	363.95	363.65	358.54	1116	4.00	82	746	66.85
UNIVASTU	EQ	17-Nov-2021	66.15	66.15	72.25	65.65	69.95	69.15	69.28	83600	57.92	1232	26960	32.25
UNIVCABLES	EQ	17-Nov-2021	165.30	165.30	174.00	163.00	172.15	171.60	170.88	150166	256.60	3085	60356	40.19
UNIVPHOTO	EQ	17-Nov-2021	442.45	449.85	449.90	419.90	428.15	428.30	430.77	6466	27.85	475	5043	77.99
UPL	EQ	17-Nov-2021	780.05	777.00	777.00	752.70	755.25	755.60	763.48	2998582	22893.49	59789	923731	30.81
URJA	EQ	17-Nov-2021	7.25	7.30	7.45	7.25	7.40	7.35	7.37	2077910	153.24	5792	1001405	48.19
USHAMART	EQ	17-Nov-2021	88.50	88.40	90.30	85.10	86.50	86.35	87.73	1206169	1058.16	9913	782179	64.85
UTIAMC	EQ	17-Nov-2021	1064.40	1067.55	1078.65	1047.10	1060.05	1064.35	1057.96	224857	2378.91	11653	176911	78.68
UTIBANKETF	EQ	17-Nov-2021	38.44	38.44	38.75	38.01	38.26	38.26	38.43	5554	2.13	143	5314	95.68
UTINEXT50	EQ	17-Nov-2021	45.84	46.49	46.49	45.83	46.10	46.11	46.11	153612	70.83	227	149992	97.64
UTINIFTETF	EQ	17-Nov-2021	1897.31	1897.00	1899.80	1873.80	1887.80	1889.20	1895.65	4121	78.12	85	3981	96.60
UTISENSETF	EQ	17-Nov-2021	635.24	635.24	639.80	627.52	629.00	628.67	632.73	1063	6.73	85	586	55.13
UTISXN50	EQ	17-Nov-2021	52.46	53.55	53.55	50.09	51.40	51.76	52.20	2373	1.24	103	2099	88.45
UTTAMSTL	EQ	17-Nov-2021	4.15	4.20	4.20	4.05	4.10	4.05	4.09	645262	26.38	742	477714	74.03
UTTAMSUGAR	EQ	17-Nov-2021	176.40	179.60	179.60	173.20	175.00	174.40	176.00	21972	38.67	506	8023	36.51
V2RETAIL	BE	17-Nov-2021	187.10	185.00	189.00	181.00	183.00	181.65	183.50	8449	15.50	192	-	-
VADILALIND	EQ	17-Nov-2021	936.15	936.55	977.10	925.45	948.00	957.90	950.58	14763	140.33	1099	9718	65.83
VAIBHAVGBL	EQ	17-Nov-2021	566.90	581.00	599.90	571.25	590.00	588.90	586.61	279645	1640.43	17088	150083	53.67
VAISHALI	EQ	17-Nov-2021	34.95	35.35	35.35	34.25	34.25	34.55	34.78	38206	13.29	219	8810	23.06
VAKRANGEE	EQ	17-Nov-2021	37.15	36.90	37.35	36.80	36.85	36.90	37.01	1573103	582.26	4544	720071	45.77
VALIANTORG	EQ	17-Nov-2021	1235.30	1225.45	1239.90	1193.90	1203.70	1202.50	1211.21	31654	383.40	4358	18305	57.83
VARDHACRLC	EQ	17-Nov-2021	53.10	53.50	53.60	51.70	51.75	51.80	52.28	65951	34.48	1143	45103	68.39
VARDMNPOLY	EQ	17-Nov-2021	25.45	26.40	26.40	24.20	24.50	24.20	24.37	49071	11.96	329	35642	72.63
VARROC	EQ	17-Nov-2021	293.85	286.50	318.00	286.05	312.50	311.45	310.17	1855797	5756.12	62846	526517	28.37
VASA	SM	17-Nov-2021	6.00	5.70	5.70	5.70	5.70	5.70	5.70	4000	0.23	1	4000	100.00
VASCONEQ	EQ	17-Nov-2021	24.90	24.95	25.40	24.75	25.00	24.90	25.03	195348	48.90	801	128548	65.80
VASWANI	EQ	17-Nov-2021	15.20	15.70	15.70	13.75	15.00	15.00	14.76	77437	11.43	372	52371	67.63
VBL	EQ	17-Nov-2021	921.95	924.70	942.00	920.50	930.00	930.75	930.00	347646	3233.12	21431	121500	34.95
VCL	SM	17-Nov-2021	106.00	109.00	109.00	109.00	109.00	109.00	109.00	1500	1.64	1	1500	100.00
VEDL	EQ	17-Nov-2021	332.75	330.75	340.45	329.00	338.20	338.20	335.93	13264427	44559.10	93915	4699792	35.43
VENKEYS	EQ	17-Nov-2021	2733.00	2750.00	2760.00	2701.10	2712.10	2716.40	2736.26	24721	676.43	3824	8475	34.28
VENUSREM	EQ	17-Nov-2021	448.75	448.75	466.85	445.20	450.35	450.15	454.15	40190	182.52	3172	16202	40.31
VERTOZ	EQ	17-Nov-2021	96.75	98.25	98.25	93.50	95.55	94.85	96.04	25896	24.87	634	18921	73.07
VESUVIUS	EQ	17-Nov-2021	1209.90	1223.90	1265.00	1198.85	1225.60	1227.05	1240.34	31090	385.62	3760	18991	61.08
VETO	EQ	17-Nov-2021	115.95	116.10	116.10	113.50	113.90	113.80	114.27	18114	20.70	694	11214	61.91
VGUARD	EQ	17-Nov-2021	253.70	253.70	254.90	250.20	250.60	251.50	251.98	123182	310.39	3451	61018	49.53
VHL	EQ	17-Nov-2021	3243.70	3220.00	3281.00	3150.00	3150.00	3162.15	3193.48	670	21.40	222	443	66.12
VICEROY	BZ	17-Nov-2021	3.75	3.85	3.85	3.65	3.75	3.75	3.73	13271	0.49	46	-	-
VIDHIING	EQ	17-Nov-2021	323.95	328.00	332.30	324.20	325.10	325.35	328.59	26899	88.39	2046	12213	45.40
VIJAYA	EQ	17-Nov-2021	590.05	590.00	602.95	578.45	585.00	584.20	591.26	198114	1171.37	10445	124320	62.75
VIJIFIN	BE	17-Nov-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	116743	3.27	181	-	-
VIKASECO	EQ	17-Nov-2021	2.00	2.05	2.15	2.00	2.10	2.10	2.08	6717153	140.03	4960	4360461	64.92
VIKASLIFE	EQ	17-Nov-2021	3.40	3.40	3.45	3.30	3.35	3.35	3.37	6319456	213.21	3677	2762127	43.71
VIKASPROP	EQ	17-Nov-2021	1.85	1.85	1.85	1.60	1.70	1.70	1.73	6505956	112.65	10098	4755568	73.10
VIKASWSP	EQ	17-Nov-2021	3.25	3.10	3.10	3.10	3.10	3.10	3.10	493241	15.29	759	493241	100.00
VIMTALABS	EQ	17-Nov-2021	344.65	344.00	351.00	342.85	349.00	348.25	348.13	71668	249.50	3197	42996	59.99
VINATIORGA	EQ	17-Nov-2021	1970.70	1960.00	1998.00	1960.00	1985.50	1981.90	1980.09	27968	553.79	3426	17647	63.10
VINDHYATEL	EQ	17-Nov-2021	1081.90	1093.85	1114.95	1075.00	1098.00	1087.80	1091.64	11500	125.54	1603	5944	51.69
VINEETLAB	EQ	17-Nov-2021	81.30	82.00	82.10	80.00	81.05	80.85	80.83	15541	12.56	284	8894	57.23
VINYLINDIA	EQ	17-Nov-2021	263.00	264.10	269.15	256.50	257.60	260.70	264.60	61119	161.72	3504	31916	52.22
VIPCLOTHNG	EQ	17-Nov-2021	21.20	21.20	22.25	20.55	22.25	22.15	21.72	639899	139.00	1904	394124	61.59
VIPIND	EQ	17-Nov-2021	608.80	605.00	611.95	595.80	603.00	600.10	603.47	247201	1491.77	10223	77977	31.54
VIPULLTD	EQ	17-Nov-2021	26.35	26.00	26.75	25.55	25.65	25.80	26.04	7452	1.94	115	6674	89.56
VISAKAIND	EQ	17-Nov-2021	601.65	600.00	616.40	595.00	597.10	598.60	603.76	19117	115.42	2242	7031	36.78
VISASTEEL	BE	17-Nov-2021	14.50	14.50	15.20	13.90	14.80	14.70	14.85	33110	4.92	143	-	-
VISHAL	EQ	17-Nov-2021	96.20	98.05	98.05	92.60	93.50	93.70	94.81	47712	45.24	700	32609	68.35
VISHNU	BE	17-Nov-2021	864.70	851.05	875.00	844.00	850.95	850.85	855.82	5991	51.27	249	-	-
VISHWARAJ	EQ	17-Nov-2021	34.80	35.50	36.80	31.35	31.35	31.35	33.52	6787158	2275.05	14727	1838792	27.09
VIVIDHA	EQ	17-Nov-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.84	4261443	35.79	3117	3246214	76.18
VIVIMEDLAB	EQ	17-Nov-2021	18.40	18.65	18.90	18.35	18.65	18.55	18.63	170236	31.71	758	113692	66.78
VLIFE-RE1	BE	17-Nov-2021	0.70	0.70	0.70	0.55	0.55	0.55	0.61	5097488	31.06	5993	-	-
VLSFINANCE	EQ	17-Nov-2021	202.35	203.45	205.90	198.65	200.00	199.95	201.64	57345	115.63	1344	37333	65.10
VMARCIND	SM	17-Nov-2021	31.25	31.25	31.25	31.25	31.25	31.25	31.25	3000	0.94	1	3000	100.00
VMART	EQ	17-Nov-2021	4206.85	4214.00	4254.95	4140.05	4160.10	4168.90	4189.95	14064	589.27	2749	9036	64.25
VOLTAMP	EQ	17-Nov-2021	1925.30	1930.00	2069.00	1914.05	1955.00	1961.40	2009.36	75781	1522.72	15089	22979	30.32
VOLTAS	EQ	17-Nov-2021	1231.65	1231.65	1243.20	1221.00	1235.55	1235.45	1230.88	751036	9244.32	45914	344112	45.82
VRLLOG	EQ	17-Nov-2021	469.10	469.00	488.40	458.05	462.00	459.95	470.53	179567	844.91	18925	104256	58.06
VSSL	EQ	17-Nov-2021	260.35	260.40	263.85	256.10	260.60	259.85	260.91	65623	171.22	2945	38827	59.17
VSTIND	EQ	17-Nov-2021	3341.45	3341.00	3475.00	3320.00	3320.00	3332.40	3361.55	7612	255.88	1444	4685	61.55
VSTTILLERS	EQ	17-Nov-2021	3143.80	3160.00	3347.95	3036.85	3260.15	3278.15	3255.46	107357	3494.96	18622	40406	37.64
VTL	EQ	17-Nov-2021	2087.80	2087.00	2105.00	2021.00	2028.95	2035.15	2062.32	93338	1924.93	8874	64552	69.16
WABAG	EQ	17-Nov-2021	355.70	358.65	375.00	355.90	369.65	368.95	368.85	1908100	7038.03	44955	707631	37.09
WABCOINDIA	EQ	17-Nov-2021	8088.05	8069.10	8121.50	7860.00	8000.00	7991.80	7987.97	15187	1213.13	2541	12713	83.71
WALCHANNAG	EQ	17-Nov-2021	46.50	47.50	52.20	46.50	49.85	49.75	49.74	906753	450.98	9770	334766	36.92
WANBURY	BE	17-Nov-2021	75.00	76.15	77.00	74.00	75.00	75.30	76.07	5941	4.52	54	-	-
WATERBASE	EQ	17-Nov-2021	107.35	107.85	114.00	106.55	108.75	108.60	110.35	189805	209.46	5007	58333	30.73
WEALTH	BE	17-Nov-2021	262.00	258.95	258.95	258.95	258.95	258.95	258.95	1	0.00	1	-	-
WEBELSOLAR	EQ	17-Nov-2021	75.55	74.65	78.00	74.65	76.00	75.50	76.23	197533	150.58	4484	100730	50.99
WEIZMANIND	EQ	17-Nov-2021	51.80	51.55	53.70	51.55	51.70	51.80	52.47	4133	2.17	192	2495	60.37
WELCORP	EQ	17-Nov-2021	144.85	143.70	163.70	143.55	160.10	159.40	157.05	22890005	35948.53	124102	7886783	34.46
WELENT	EQ	17-Nov-2021	94.55	95.60	104.70	94.00	101.75	102.60	101.09	791812	800.42	9382	422291	53.33
WELINV	EQ	17-Nov-2021	287.25	287.60	303.00	285.80	303.00	300.60	297.42	1823	5.42	139	959	52.61
WELSPUNIND	EQ	17-Nov-2021	139.10	139.10	141.65	137.35	139.45	139.75	139.94	3803048	5321.86	25375	1851536	48.69
WENDT	EQ	17-Nov-2021	4627.05	4615.10	4769.40	4600.00	4700.00	4708.05	4680.66	1192	55.79	360	931	78.10
WESTLIFE	EQ	17-Nov-2021	577.00	585.60	600.00	571.20	582.75	576.45	586.86	147821	867.50	10146	24880	16.83
WEWIN	SM	17-Nov-2021	36.00	35.90	35.90	35.90	35.90	35.90	35.90	3000	1.08	1	3000	100.00
WHEELS	EQ	17-Nov-2021	727.45	723.45	738.00	712.00	715.00	717.55	725.49	9153	66.40	1063	4939	53.96
WHIRLPOOL	EQ	17-Nov-2021	2346.35	2329.45	2387.00	2287.35	2300.90	2311.75	2341.47	180495	4226.23	15341	51499	28.53
WILLAMAGOR	EQ	17-Nov-2021	33.15	32.80	35.30	30.35	31.80	31.70	32.83	614770	201.83	4247	207710	33.79
WINDLAS	EQ	17-Nov-2021	292.10	292.15	306.70	291.60	298.30	298.70	300.66	115886	348.42	6071	45869	39.58
WINDMACHIN	EQ	17-Nov-2021	27.85	28.65	28.65	27.55	28.20	27.80	27.91	37799	10.55	233	28801	76.20
WIPL	BE	17-Nov-2021	53.50	53.50	55.50	53.10	53.50	53.50	54.34	434	0.24	16	-	-
WIPRO	EQ	17-Nov-2021	661.45	661.45	668.00	658.00	663.00	661.80	663.14	4427497	29360.51	83228	2095936	47.34
WOCKPHARMA	EQ	17-Nov-2021	456.95	455.80	468.45	454.05	457.00	457.10	460.80	391015	1801.80	9684	131834	33.72
WONDERLA	EQ	17-Nov-2021	240.45	238.25	240.40	237.60	238.90	238.40	238.86	53144	126.94	5070	20731	39.01
WORTH	EQ	17-Nov-2021	91.95	92.95	92.95	88.50	90.80	90.05	90.29	34202	30.88	442	28453	83.19
WSTCSTPAPR	EQ	17-Nov-2021	263.25	262.80	267.00	261.00	263.00	264.15	264.06	81897	216.26	3307	40278	49.18
XCHANGING	EQ	17-Nov-2021	103.25	103.55	107.65	103.30	103.95	103.65	105.31	412276	434.15	7629	118675	28.79
XELPMOC	EQ	17-Nov-2021	404.30	402.25	424.40	402.25	410.40	410.10	414.99	30734	127.54	1380	20397	66.37
XPROINDIA	EQ	17-Nov-2021	691.30	700.00	725.85	688.05	725.85	724.70	714.10	93443	667.28	4357	55314	59.20
YAARII	EQ	17-Nov-2021	89.30	89.80	90.75	85.00	86.00	85.65	87.16	138192	120.45	1391	110649	80.07
YESBANK	EQ	17-Nov-2021	13.05	13.00	13.15	12.95	13.05	13.00	13.04	33082573	4315.30	90404	14806718	44.76
YUKEN	EQ	17-Nov-2021	630.00	630.00	649.90	621.35	627.95	629.30	631.14	4404	27.80	283	1897	43.07
ZEEL	EQ	17-Nov-2021	324.65	324.50	326.50	318.10	319.25	320.20	322.15	9040258	29123.18	71295	1299153	14.37
ZEEL	P2	17-Nov-2021	2.10	2.05	2.10	2.05	2.05	2.05	2.07	38200	0.79	470	30210	79.08
ZEELEARN	EQ	17-Nov-2021	12.90	12.90	13.05	12.80	12.80	12.85	12.92	418031	54.02	1109	233260	55.80
ZEEMEDIA	BE	17-Nov-2021	12.20	12.15	12.30	11.75	11.95	11.90	12.00	601607	72.19	1800	-	-
ZENITHEXPO	EQ	17-Nov-2021	86.95	85.95	89.95	85.25	89.95	88.85	87.88	1692	1.49	61	1418	83.81
ZENSARTECH	EQ	17-Nov-2021	499.85	498.90	508.60	485.25	494.00	491.65	496.16	1638287	8128.51	35841	515614	31.47
ZENTEC	EQ	17-Nov-2021	212.35	210.50	222.95	210.50	216.50	216.75	220.69	1120347	2472.45	13462	444106	39.64
ZODIAC	SM	17-Nov-2021	23.75	24.00	24.80	23.50	24.80	24.80	24.10	12000	2.89	3	12000	100.00
ZODIACLOTH	EQ	17-Nov-2021	115.35	116.80	118.75	114.00	114.35	114.85	115.68	44667	51.67	1293	24365	54.55
ZOMATO	EQ	17-Nov-2021	157.60	155.95	162.25	154.25	156.65	156.55	159.59	44505156	71024.84	182785	16058565	36.08
ZOTA	EQ	17-Nov-2021	375.60	377.90	418.90	373.85	399.00	397.25	400.93	223462	895.92	11262	81571	36.50
ZUARI	EQ	17-Nov-2021	112.35	113.95	113.95	109.80	110.50	110.10	111.08	76583	85.07	1179	62423	81.51
ZUARIGLOB	EQ	17-Nov-2021	139.95	140.00	144.20	135.15	142.00	142.50	142.26	57275	81.48	702	33031	57.67
ZYDUSWELL	EQ	17-Nov-2021	2022.80	2020.90	2038.15	2018.60	2020.00	2025.95	2028.92	13564	275.20	1678	9639	71.06