nse-sec-bhavdata-full-2022-06-16.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	16-Jun-2022	73.05	74.05	74.75	68.00	69.00	68.90	70.78	141899	100.44	2879	72468	51.07
21STCENMGM	EQ	16-Jun-2022	21.50	21.90	21.90	21.10	21.20	21.60	21.49	5708	1.23	57	4177	73.18
3IINFOLTD	EQ	16-Jun-2022	43.45	44.00	45.80	41.30	42.35	41.80	43.01	363017	156.13	4559	190013	52.34
3MINDIA	EQ	16-Jun-2022	20278.55	20325.00	20487.00	19505.30	19800.00	19875.35	20015.66	1454	291.03	1028	683	46.97
3PLAND	BE	16-Jun-2022	13.80	13.55	14.40	13.55	13.70	14.10	13.96	9859	1.38	46	-	-
456GS2023	GS	16-Jun-2022	99.65	97.50	97.50	97.50	97.50	97.50	97.50	100	0.10	1	100	100.00
5PAISA	EQ	16-Jun-2022	303.10	311.00	311.00	283.00	289.00	287.45	294.05	28612	84.13	1620	17099	59.76
622GS2035	GS	16-Jun-2022	87.50	83.19	83.19	83.19	83.19	83.19	83.19	1	0.00	1	1	100.00
63MOONS	EQ	16-Jun-2022	166.40	172.90	172.90	158.10	158.10	158.10	161.31	38385	61.92	1055	28704	74.78
654GS2032	GS	16-Jun-2022	94.41	94.50	94.50	94.50	94.50	94.50	94.50	2100	1.98	1	2100	100.00
667GS2035	GS	16-Jun-2022	94.01	96.00	96.00	96.00	96.00	96.00	96.00	5	0.00	2	5	100.00
667GS2050	GS	16-Jun-2022	92.49	92.00	92.00	90.00	90.99	90.99	90.08	1412	1.27	9	1412	100.00
68GS2060	GS	16-Jun-2022	89.00	85.50	87.00	85.50	87.00	87.00	86.10	250	0.22	2	250	100.00
695GS2061	GS	16-Jun-2022	94.23	92.95	92.95	90.20	91.00	91.00	91.05	4875	4.44	18	4875	100.00
699GS2051	GS	16-Jun-2022	92.65	92.50	92.65	91.50	91.50	91.74	92.34	5521	5.10	28	5521	100.00
710GS2029	GS	16-Jun-2022	103.42	108.59	108.59	99.25	108.59	108.59	99.26	3003	2.98	4	3002	99.97
716GS2050	GS	16-Jun-2022	106.70	101.39	111.39	101.39	111.39	111.39	101.55	61	0.06	2	60	98.36
737GS2023	GS	16-Jun-2022	102.80	103.15	103.15	103.15	103.15	103.15	103.15	100	0.10	1	100	100.00
754GS2036	GS	16-Jun-2022	99.00	99.00	99.20	99.00	99.20	99.20	99.10	20	0.02	2	10	50.00
772GS2049	GS	16-Jun-2022	115.00	115.00	115.00	115.00	115.00	115.00	115.00	5	0.01	1	5	100.00
813GS2045	GS	16-Jun-2022	116.85	116.85	116.85	116.85	116.85	116.85	116.85	8	0.01	1	8	100.00
A2ZINFRA	EQ	16-Jun-2022	11.25	11.50	11.70	10.70	10.70	10.75	11.06	261645	28.94	546	193890	74.10
AAATECH	SM	16-Jun-2022	68.50	68.00	68.00	68.00	68.00	68.00	68.00	9000	6.12	3	6000	66.67
AAKASH	EQ	16-Jun-2022	22.00	22.05	22.35	20.90	21.25	21.35	21.50	523853	112.65	1166	240131	45.84
AAREYDRUGS	EQ	16-Jun-2022	33.70	33.75	34.95	31.40	31.90	31.85	32.65	26085	8.52	399	13384	51.31
AARON	EQ	16-Jun-2022	114.75	115.95	116.00	111.05	111.05	111.60	114.07	1340	1.53	98	726	54.18
AARTIDRUGS	EQ	16-Jun-2022	419.35	421.60	430.00	405.00	412.00	410.85	419.46	78142	327.78	7504	34476	44.12
AARTIIND	EQ	16-Jun-2022	713.70	719.70	722.00	685.00	689.00	691.85	702.18	784331	5507.43	27380	402718	51.35
AARTISURF	EQ	16-Jun-2022	665.70	679.00	679.00	632.10	633.00	644.50	657.50	6010	39.52	799	4200	69.88
AARVEEDEN	EQ	16-Jun-2022	21.55	22.70	22.70	19.60	20.00	19.90	20.75	19392	4.02	204	14587	75.22
AARVI	EQ	16-Jun-2022	99.20	103.70	103.70	98.00	99.50	99.35	99.52	3742	3.72	120	2615	69.88
AAVAS	EQ	16-Jun-2022	2004.70	2015.30	2024.35	1945.00	1945.60	1955.40	1984.23	31026	615.63	6984	17433	56.19
ABAN	EQ	16-Jun-2022	48.35	49.20	49.75	45.15	46.00	46.10	47.18	160197	75.59	3145	88388	55.17
ABB	EQ	16-Jun-2022	2304.70	2322.15	2358.00	2185.55	2236.00	2243.95	2267.22	359448	8149.48	29765	121574	33.82
ABBOTINDIA	EQ	16-Jun-2022	17909.90	18000.00	18400.00	17805.70	17831.00	17955.15	18023.60	12617	2274.04	5170	3706	29.37
ABCAPITAL	EQ	16-Jun-2022	96.30	97.45	97.55	91.50	91.75	92.20	94.17	2282738	2149.57	14518	721029	31.59
ABCOTS	SM	16-Jun-2022	35.10	36.00	36.00	35.20	36.00	36.00	35.84	20000	7.17	5	16000	80.00
ABFRL	EQ	16-Jun-2022	239.60	241.00	243.40	226.10	230.85	229.15	233.52	3487959	8144.97	40218	1533385	43.96
ABMINTLLTD	BE	16-Jun-2022	84.00	83.00	85.90	80.30	85.90	83.75	82.80	331	0.27	15	-	-
ABSLAMC	EQ	16-Jun-2022	420.50	420.50	423.85	410.95	413.00	412.20	415.54	48793	202.76	2938	30527	62.56
ABSLBANETF	EQ	16-Jun-2022	33.39	34.10	34.30	32.66	32.66	32.72	33.19	3209	1.07	178	2881	89.78
ABSLNN50ET	EQ	16-Jun-2022	37.98	38.97	38.97	37.05	37.27	37.24	37.63	2361	0.89	99	2097	88.82
ACC	EQ	16-Jun-2022	2122.65	2135.40	2139.90	2079.65	2082.80	2084.25	2101.24	253721	5331.30	12168	92066	36.29
ACCELYA	EQ	16-Jun-2022	903.95	908.50	912.55	870.00	875.50	873.95	891.01	10110	90.08	1212	6473	64.03
ACCURACY	EQ	16-Jun-2022	252.35	256.00	262.90	231.10	236.80	235.15	247.52	91833	227.30	4984	18837	20.51
ACE	EQ	16-Jun-2022	209.20	213.40	214.00	207.00	207.80	208.90	209.88	283891	595.84	6426	161149	56.76
ACEINTEG	SM	16-Jun-2022	30.15	31.65	31.65	31.65	31.65	31.65	31.65	36000	11.39	6	36000	100.00
ACRYSIL	EQ	16-Jun-2022	525.35	532.75	539.00	516.35	521.70	520.30	527.29	67734	357.16	4910	28214	41.65
ADANIENT	EQ	16-Jun-2022	2184.60	2205.00	2217.30	2076.05	2084.95	2083.00	2135.55	2131789	45525.48	61940	356132	16.71
ADANIGREEN	EQ	16-Jun-2022	1757.85	1787.00	1805.00	1680.05	1714.00	1711.10	1736.16	2137604	37112.29	96577	776732	36.34
ADANIPORTS	EQ	16-Jun-2022	703.75	711.95	717.10	677.00	678.00	681.70	691.79	4301251	29755.71	75296	908743	21.13
ADANIPOWER	EQ	16-Jun-2022	272.05	280.00	282.55	258.45	259.50	259.30	267.65	11754891	31462.34	132247	5344727	45.47
ADANITRANS	EQ	16-Jun-2022	2057.30	2104.00	2150.00	2059.05	2123.00	2124.65	2101.96	596230	12532.52	25992	315372	52.89
ADFFOODS	EQ	16-Jun-2022	718.60	733.20	733.20	690.10	702.50	697.95	703.69	11495	80.89	1296	6807	59.22
ADL	BE	16-Jun-2022	61.05	64.10	64.10	59.15	61.45	61.45	62.05	3043	1.89	78	-	-
ADORWELD	EQ	16-Jun-2022	642.25	642.30	647.40	589.50	600.00	599.10	603.97	38527	232.69	1972	26319	68.31
ADROITINFO	EQ	16-Jun-2022	9.15	9.50	9.60	8.75	9.60	9.60	9.40	49764	4.68	220	34345	69.02
ADSL	EQ	16-Jun-2022	131.05	133.80	134.75	118.20	122.45	120.70	126.45	355712	449.79	8956	157596	44.30
ADVANIHOTR	EQ	16-Jun-2022	69.00	70.60	71.95	66.05	66.40	66.55	68.53	15697	10.76	511	9082	57.86
ADVENZYMES	EQ	16-Jun-2022	287.40	288.90	291.05	275.00	279.80	279.65	283.60	58440	165.74	3390	28181	48.22
AEGISCHEM	EQ	16-Jun-2022	228.85	230.05	234.75	210.95	213.30	213.55	223.27	954486	2131.09	18207	316212	33.13
AETHER	EQ	16-Jun-2022	795.95	811.00	811.00	768.00	777.15	781.10	789.09	284705	2246.59	14310	107679	37.82
AFFLE	EQ	16-Jun-2022	1019.70	1030.00	1042.00	980.75	982.75	991.65	1007.68	325226	3277.23	19463	71580	22.01
AGARIND	EQ	16-Jun-2022	473.10	475.15	489.50	434.00	439.90	441.35	451.77	78451	354.42	11550	35195	44.86
AGI	EQ	16-Jun-2022	210.00	213.95	215.55	199.65	202.30	202.45	206.01	75443	155.42	4624	44791	59.37
AGRITECH	BE	16-Jun-2022	77.65	79.95	80.85	73.80	75.20	74.85	75.76	2924	2.22	54	-	-
AGROPHOS	EQ	16-Jun-2022	31.60	33.15	33.15	32.00	33.15	33.15	33.04	142468	47.06	719	66992	47.02
AGSTRA	EQ	16-Jun-2022	79.50	80.75	80.75	75.00	76.00	75.55	76.68	205399	157.49	3577	144973	70.58
AHLADA	EQ	16-Jun-2022	89.00	97.00	97.00	86.05	87.00	86.95	88.25	12165	10.74	322	6792	55.83
AHLEAST	EQ	16-Jun-2022	220.35	223.50	225.00	211.35	219.50	216.90	220.14	4828	10.63	126	3924	81.28
AHLUCONT	EQ	16-Jun-2022	409.45	415.00	424.00	390.35	395.50	400.30	404.53	20987	84.90	1262	8923	42.52
AIAENG	EQ	16-Jun-2022	2114.10	2200.00	2200.00	2056.25	2063.65	2087.15	2106.36	154515	3254.64	19111	57820	37.42
AILIMITED	SM	16-Jun-2022	24.90	24.00	25.45	24.00	25.45	25.45	24.73	6000	1.48	2	3000	50.00
AIRAN	EQ	16-Jun-2022	21.70	22.50	22.50	20.50	20.95	20.85	21.40	527889	112.95	3576	231236	43.80
AIROLAM	EQ	16-Jun-2022	63.60	63.60	65.00	62.00	63.00	62.85	63.31	11649	7.38	128	9713	83.38
AIRTELPP	E1	16-Jun-2022	302.20	303.20	303.95	287.25	289.10	291.60	293.92	492063	1446.25	3126	439951	89.41
AISL	SM	16-Jun-2022	47.95	49.75	49.75	45.60	48.40	48.40	47.92	3600	1.73	3	1200	33.33
AJANTPHARM	EQ	16-Jun-2022	1778.90	1788.30	1819.85	1751.45	1782.00	1806.30	1787.12	92471	1652.57	16970	44407	48.02
AJMERA	EQ	16-Jun-2022	250.20	251.65	255.85	237.15	238.00	239.45	251.28	131553	330.57	1593	115853	88.07
AJOONI	EQ	16-Jun-2022	48.70	50.75	50.75	45.05	45.05	46.50	47.26	216103	102.14	486	109562	50.70
AJRINFRA	BE	16-Jun-2022	1.60	1.65	1.65	1.55	1.60	1.55	1.57	589617	9.26	583	-	-
AKASH	EQ	16-Jun-2022	33.20	34.70	34.70	31.55	31.55	31.60	32.77	23031	7.55	297	16172	70.22
AKG	EQ	16-Jun-2022	30.75	31.10	31.70	29.50	29.50	29.65	30.13	7305	2.20	170	5327	72.92
AKSHAR	EQ	16-Jun-2022	79.10	81.95	81.95	74.05	75.00	77.30	80.25	21915	17.59	293	15385	70.20
AKSHARCHEM	EQ	16-Jun-2022	274.20	274.20	276.15	254.30	255.50	257.70	263.18	7249	19.08	757	4304	59.37
AKSHOPTFBR	EQ	16-Jun-2022	9.75	10.05	10.10	9.05	9.10	9.10	9.49	478612	45.42	1028	321968	67.27
AKZOINDIA	EQ	16-Jun-2022	1761.80	1770.00	1776.55	1725.00	1727.05	1745.00	1742.28	9183	159.99	1841	5142	55.99
ALANKIT	EQ	16-Jun-2022	11.05	11.50	11.50	10.80	11.00	10.95	11.03	187677	20.71	839	112667	60.03
ALBERTDAVD	EQ	16-Jun-2022	524.40	528.10	530.50	501.40	501.40	512.50	515.74	3602	18.58	354	2463	68.38
ALEMBICLTD	EQ	16-Jun-2022	65.80	66.85	66.85	59.30	60.40	60.10	61.84	188176	116.38	3413	99947	53.11
ALICON	EQ	16-Jun-2022	612.65	618.95	643.00	592.55	597.90	598.90	615.29	11795	72.57	826	6258	53.06
ALKALI	BE	16-Jun-2022	77.90	80.45	80.45	77.05	77.75	77.85	77.78	2156	1.68	42	-	-
ALKEM	EQ	16-Jun-2022	3101.00	3076.00	3126.95	3020.95	3045.55	3051.35	3084.77	63785	1967.62	7763	30667	48.08
ALKYLAMINE	EQ	16-Jun-2022	2692.75	2713.45	2752.00	2637.05	2684.00	2656.90	2699.76	40769	1100.67	10305	12552	30.79
ALLCARGO	EQ	16-Jun-2022	302.55	306.15	306.45	286.95	289.70	290.95	295.90	340984	1008.98	11256	157824	46.28
ALLSEC	EQ	16-Jun-2022	459.05	450.25	465.00	450.10	452.10	453.20	454.72	2263	10.29	220	1312	57.98
ALMONDZ	EQ	16-Jun-2022	89.35	91.15	91.85	86.55	88.20	87.95	89.39	17142	15.32	219	14988	87.43
ALOKINDS	BE	16-Jun-2022	21.45	21.55	21.80	20.85	21.00	21.00	21.13	3164708	668.78	6587	-	-
ALPA	EQ	16-Jun-2022	61.30	62.85	64.70	58.60	59.55	59.15	60.88	25108	15.29	690	15706	62.55
ALPHAGEO	EQ	16-Jun-2022	281.55	282.80	287.20	267.35	268.55	271.65	278.00	15219	42.31	1234	7802	51.26
ALPSINDUS	BE	16-Jun-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	200	0.01	1	-	-
AMARAJABAT	EQ	16-Jun-2022	479.30	484.95	486.80	460.90	463.95	462.95	470.09	643410	3024.60	19138	253437	39.39
AMBER	EQ	16-Jun-2022	2197.35	2230.00	2264.35	2100.00	2107.95	2109.05	2150.59	112751	2424.81	18531	35163	31.19
AMBICAAGAR	EQ	16-Jun-2022	23.30	23.70	24.55	22.10	22.65	22.50	23.03	37897	8.73	255	15975	42.15
AMBIKCO	EQ	16-Jun-2022	1397.25	1434.95	1462.00	1367.00	1404.00	1389.30	1417.08	51008	722.82	7992	19568	38.36
AMBUJACEM	EQ	16-Jun-2022	361.95	363.85	364.15	358.65	360.50	359.40	360.50	2940387	10600.06	50458	1695519	57.66
AMDIND	EQ	16-Jun-2022	47.50	49.25	49.70	43.60	44.05	44.70	46.43	50858	23.61	797	26047	51.22
AMIORG	EQ	16-Jun-2022	888.05	897.00	907.75	862.15	876.00	879.80	881.01	86017	757.82	4866	43775	50.89
AMJLAND	EQ	16-Jun-2022	25.95	26.25	27.30	25.05	25.50	25.95	25.90	13509	3.50	179	7694	56.95
AMRUTANJAN	EQ	16-Jun-2022	820.80	812.35	824.95	795.00	801.00	800.55	806.08	8003	64.51	1811	4883	61.01
ANANDRATHI	EQ	16-Jun-2022	644.45	659.95	659.95	624.75	626.10	625.90	634.76	26202	166.32	1743	17349	66.21
ANANTRAJ	EQ	16-Jun-2022	50.65	51.05	51.65	47.80	47.85	48.25	50.06	547874	274.26	6222	161318	29.44
ANDHRAPAP	EQ	16-Jun-2022	313.35	318.05	325.05	295.60	299.00	299.70	308.88	54889	169.54	2011	24462	44.57
ANDHRSUGAR	EQ	16-Jun-2022	127.45	129.00	132.00	119.00	122.20	121.05	124.86	275270	343.70	5408	85901	31.21
ANDREWYU	EQ	16-Jun-2022	21.35	21.35	21.75	20.30	20.40	20.45	20.71	130529	27.03	788	70572	54.07
ANGELONE	EQ	16-Jun-2022	1266.00	1294.00	1329.00	1200.00	1216.00	1222.20	1238.65	1259273	15597.94	42360	327464	26.00
ANIKINDS	EQ	16-Jun-2022	30.85	31.50	32.45	28.05	28.70	28.60	29.79	29266	8.72	368	19410	66.32
ANKITMETAL	EQ	16-Jun-2022	7.45	7.60	7.70	7.10	7.10	7.10	7.28	374302	27.25	807	208064	55.59
ANMOL	EQ	16-Jun-2022	170.70	165.35	174.00	158.80	161.50	161.50	164.05	8772	14.39	304	5157	58.79
ANSALAPI	BE	16-Jun-2022	13.50	14.15	14.15	13.60	13.70	13.70	14.04	38389	5.39	110	-	-
ANSALHSG	EQ	16-Jun-2022	7.20	7.35	8.60	7.35	8.00	7.95	8.36	2500107	208.94	2903	840803	33.63
ANTGRAPHIC	BE	16-Jun-2022	1.10	1.10	1.15	1.05	1.10	1.10	1.10	695001	7.63	443	-	-
ANUP	EQ	16-Jun-2022	652.90	657.00	674.45	637.00	650.05	655.60	657.16	16401	107.78	2311	8065	49.17
ANURAS	EQ	16-Jun-2022	600.55	617.00	617.00	582.00	585.15	588.15	592.14	101651	601.91	7076	31999	31.48
APARINDS	EQ	16-Jun-2022	887.45	895.90	906.00	847.90	862.00	855.35	878.41	552678	4854.79	31141	77772	14.07
APCL	EQ	16-Jun-2022	221.65	221.60	224.35	214.95	214.95	215.35	218.62	5290	11.56	244	3546	67.03
APCOTEXIND	EQ	16-Jun-2022	600.30	608.75	614.20	575.00	580.00	580.50	589.71	85064	501.63	6244	40323	47.40
APEX	EQ	16-Jun-2022	258.30	264.95	264.95	247.30	253.90	251.55	254.03	39564	100.51	2297	21840	55.20
APLAPOLLO	EQ	16-Jun-2022	928.50	934.00	938.35	885.95	892.00	892.45	904.00	277940	2512.57	14920	135371	48.71
APLLTD	EQ	16-Jun-2022	736.85	740.00	742.00	722.50	723.05	725.05	731.89	98760	722.82	3898	32687	33.10
APOLLO	EQ	16-Jun-2022	121.75	125.00	125.00	116.00	116.90	117.25	120.31	52421	63.07	1322	29694	56.65
APOLLOHOSP	EQ	16-Jun-2022	3722.70	3745.00	3775.00	3647.00	3647.00	3663.65	3713.70	678602	25201.27	52474	298620	44.01
APOLLOPIPE	EQ	16-Jun-2022	453.00	460.00	466.80	435.00	435.00	438.30	447.51	43533	194.81	3945	21081	48.43
APOLLOTYRE	EQ	16-Jun-2022	186.10	183.00	184.80	175.00	175.75	176.20	180.27	3807016	6862.99	33577	731885	19.22
APOLSINHOT	EQ	16-Jun-2022	618.35	638.35	639.95	620.00	620.00	620.30	621.65	1323	8.22	56	975	73.70
APTECHT	EQ	16-Jun-2022	219.75	223.70	225.70	205.00	205.55	207.70	213.86	128593	275.01	5170	43773	34.04
APTUS	EQ	16-Jun-2022	231.55	232.60	239.75	221.25	224.65	225.00	230.38	206593	475.94	12301	106331	51.47
ARCHIDPLY	EQ	16-Jun-2022	50.70	51.65	52.50	47.20	48.00	47.80	49.17	46798	23.01	998	27775	59.35
ARCHIES	BE	16-Jun-2022	16.05	16.00	16.45	15.25	15.25	15.25	15.73	24818	3.90	203	-	-
ARENTERP	EQ	16-Jun-2022	32.10	33.50	35.10	30.85	33.70	33.85	33.51	8458	2.83	269	6134	72.52
ARIES	EQ	16-Jun-2022	121.85	124.30	124.30	116.90	117.30	117.70	119.33	30106	35.93	871	18556	61.64
ARIHANTCAP	EQ	16-Jun-2022	81.30	84.20	84.40	77.25	77.25	77.25	80.55	104177	83.91	751	69815	67.02
ARIHANTSUP	EQ	16-Jun-2022	110.15	116.00	118.90	100.20	112.70	106.25	111.38	146535	163.21	3109	61206	41.77
ARMANFIN	EQ	16-Jun-2022	1090.45	1090.45	1129.00	1045.00	1083.00	1068.30	1080.48	8911	96.28	1375	4930	55.32
AROGRANITE	EQ	16-Jun-2022	41.35	42.20	42.30	38.50	39.50	39.25	40.11	34525	13.85	660	25087	72.66
ARROWGREEN	EQ	16-Jun-2022	89.50	94.00	94.00	85.00	85.00	85.85	88.74	5464	4.85	242	3263	59.72
ARSHIYA	EQ	16-Jun-2022	17.50	17.95	18.30	15.55	15.80	15.70	16.42	734700	120.65	2414	555389	75.59
ARSSINFRA	BE	16-Jun-2022	23.35	22.50	24.15	22.30	22.50	22.50	22.74	12633	2.87	66	-	-
ARTEMISMED	EQ	16-Jun-2022	42.05	42.05	42.95	40.50	41.05	41.10	41.64	43697	18.20	557	26439	60.51
ARTNIRMAN	EQ	16-Jun-2022	65.25	67.75	67.75	63.00	63.20	63.30	63.69	2954	1.88	51	1963	66.45
ARVEE	BE	16-Jun-2022	84.10	87.95	87.95	80.10	81.00	81.00	84.03	1966	1.65	28	-	-
ARVIND	EQ	16-Jun-2022	93.30	94.00	96.00	89.00	89.05	89.30	91.50	630204	576.65	7373	297196	47.16
ARVINDFASN	EQ	16-Jun-2022	254.15	257.70	259.00	242.55	244.00	243.85	250.63	57988	145.34	2511	34553	59.59
ARVSMART	EQ	16-Jun-2022	162.00	158.35	167.80	152.50	155.00	153.90	156.78	28060	43.99	524	17065	60.82
ASAHIINDIA	EQ	16-Jun-2022	444.40	447.20	462.65	422.65	427.35	427.80	443.01	186305	825.35	15131	53162	28.53
ASAHISONG	EQ	16-Jun-2022	266.30	275.00	284.00	256.65	259.65	260.65	266.68	11448	30.53	1012	6523	56.98
ASAL	BE	16-Jun-2022	416.85	420.00	429.90	396.50	415.90	401.10	407.88	16357	66.72	841	-	-
ASALCBR	EQ	16-Jun-2022	449.00	448.80	457.45	425.60	433.00	429.55	441.39	21200	93.58	2728	7946	37.48
ASCOM	SM	16-Jun-2022	79.10	83.00	83.00	83.00	83.00	83.00	83.00	4000	3.32	1	4000	100.00
ASHAPURMIN	EQ	16-Jun-2022	101.35	102.85	104.40	95.10	95.20	96.25	98.60	125915	124.15	3481	68325	54.26
ASHIANA	EQ	16-Jun-2022	120.35	121.00	123.70	117.95	121.70	120.35	119.92	59137	70.92	1831	43041	72.78
ASHIMASYN	EQ	16-Jun-2022	12.60	13.00	13.00	11.85	12.05	12.00	12.12	86586	10.50	365	76833	88.74
ASHOKA	EQ	16-Jun-2022	78.70	79.80	80.40	75.25	76.35	76.15	77.66	708059	549.87	5681	384405	54.29
ASHOKLEY	EQ	16-Jun-2022	134.55	136.40	138.65	129.55	130.00	129.90	133.85	13309523	17814.21	63131	3721555	27.96
ASIANENE	EQ	16-Jun-2022	91.75	92.30	93.55	88.00	90.00	89.75	90.87	61201	55.61	1439	39220	64.08
ASIANHOTNR	EQ	16-Jun-2022	79.80	79.85	81.70	78.60	79.50	79.55	79.22	9097	7.21	137	6680	73.43
ASIANPAINT	EQ	16-Jun-2022	2661.15	2694.95	2725.45	2640.00	2658.00	2657.45	2666.16	1280628	34143.60	100224	639240	49.92
ASIANTILES	EQ	16-Jun-2022	43.70	44.05	44.70	41.05	42.00	42.20	42.46	2075871	881.39	5868	1495343	72.03
ASPINWALL	EQ	16-Jun-2022	155.85	159.00	164.00	153.50	155.00	155.15	159.62	3282	5.24	114	2588	78.85
ASTEC	EQ	16-Jun-2022	1753.80	1769.00	1769.95	1745.00	1750.05	1750.30	1751.17	18949	331.83	2559	13639	71.98
ASTERDM	EQ	16-Jun-2022	184.65	186.00	186.00	176.45	178.60	177.45	181.91	340496	619.40	10284	151489	44.49
ASTRAL	EQ	16-Jun-2022	1662.90	1694.00	1694.00	1615.10	1632.80	1634.20	1649.88	205220	3385.89	24597	86597	42.20
ASTRAMICRO	EQ	16-Jun-2022	214.80	217.60	218.20	197.10	197.70	198.60	203.36	366498	745.31	6389	212332	57.94
ASTRAZEN	EQ	16-Jun-2022	2875.20	2870.10	2897.00	2720.30	2741.00	2758.00	2793.28	5532	154.52	1626	2974	53.76
ASTRON	EQ	16-Jun-2022	39.60	40.60	41.30	36.35	36.70	36.90	38.24	54083	20.68	1129	26638	49.25
ATALREAL	SM	16-Jun-2022	143.40	138.90	141.90	137.25	140.00	140.35	139.84	9600	13.42	6	8000	83.33
ATFL	EQ	16-Jun-2022	798.30	802.30	802.30	762.50	768.00	767.45	777.28	4411	34.29	621	1861	42.19
ATGL	EQ	16-Jun-2022	2351.80	2375.00	2410.00	2241.90	2370.00	2376.50	2370.15	478333	11337.21	23833	286360	59.87
ATLANTA	EQ	16-Jun-2022	16.15	16.00	16.60	14.65	14.95	14.95	15.37	94645	14.55	844	54417	57.50
ATUL	EQ	16-Jun-2022	8122.35	8188.10	8241.00	7831.05	7900.00	7912.20	7981.24	27237	2173.85	5726	14238	52.27
ATULAUTO	EQ	16-Jun-2022	166.05	166.05	167.95	158.05	159.45	159.80	162.69	44511	72.42	1556	29465	66.20
AUBANK	EQ	16-Jun-2022	627.40	634.40	641.50	613.25	621.50	624.65	627.89	2249696	14125.61	57778	919728	40.88
AURDIS	SM	16-Jun-2022	71.40	68.60	69.00	68.60	69.00	69.00	68.80	4000	2.75	2	4000	100.00
AURIONPRO	EQ	16-Jun-2022	295.30	300.15	300.55	269.50	273.60	273.15	278.80	53331	148.68	2053	33283	62.41
AUROPHARMA	EQ	16-Jun-2022	538.85	540.00	543.50	520.00	521.90	522.70	528.34	1412513	7462.83	26180	435966	30.86
AURUM	BE	16-Jun-2022	83.55	85.85	85.85	81.00	81.25	81.45	82.73	27404	22.67	668	-	-
AURUMPP	X1	16-Jun-2022	22.85	23.90	23.95	22.50	22.65	22.65	23.59	74414	17.56	169	73093	98.22
AUSOMENT	EQ	16-Jun-2022	65.45	64.60	66.90	62.25	63.75	63.75	64.28	4064	2.61	143	3399	83.64
AUTOAXLES	EQ	16-Jun-2022	1601.70	1609.75	1628.35	1526.05	1543.05	1558.15	1571.35	18423	289.49	4202	10694	58.05
AUTOBEES	EQ	16-Jun-2022	112.65	113.90	114.18	110.00	110.17	110.16	110.99	20775	23.06	382	14634	70.44
AUTOIND	BE	16-Jun-2022	57.75	56.65	59.20	55.50	56.95	56.65	57.01	30328	17.29	235	-	-
AVADHSUGAR	EQ	16-Jun-2022	555.45	561.00	566.85	514.45	527.00	527.35	540.22	115671	624.88	7674	36776	31.79
AVANTIFEED	EQ	16-Jun-2022	415.30	417.25	419.90	404.20	414.00	413.25	411.49	134516	553.53	5919	89510	66.54
AVG	SM	16-Jun-2022	64.60	67.30	67.30	67.30	67.30	67.30	67.30	1200	0.81	1	1200	100.00
AVROIND	BE	16-Jun-2022	118.60	121.00	122.80	114.00	118.10	118.10	118.01	642	0.76	33	-	-
AVTNPL	EQ	16-Jun-2022	91.85	91.90	92.95	88.85	90.70	90.60	90.59	79324	71.86	1754	60808	76.66
AWHCL	EQ	16-Jun-2022	280.80	288.50	288.50	270.00	272.10	272.85	278.01	49555	137.77	2801	21795	43.98
AWL	BE	16-Jun-2022	632.90	648.00	650.00	601.30	601.30	601.30	614.86	1342407	8253.89	48894	-	-
AXISBANK	EQ	16-Jun-2022	650.50	657.50	658.20	631.05	634.30	634.90	641.82	5960283	38254.48	225674	2856742	47.93
AXISBNKETF	EQ	16-Jun-2022	335.65	337.38	339.66	327.16	329.00	329.11	338.87	11574	39.22	68	11451	98.94
AXISBPSETF	EQ	16-Jun-2022	10.19	10.20	10.24	10.16	10.22	10.21	10.19	24975	2.55	599	23673	94.79
AXISCADES	EQ	16-Jun-2022	132.50	136.35	136.50	125.90	125.90	125.90	128.13	38071	48.78	441	30774	80.83
AXISCETF	EQ	16-Jun-2022	66.61	66.40	66.70	65.11	65.20	65.19	65.63	386	0.25	31	264	68.39
AXISGOLD	EQ	16-Jun-2022	43.74	43.99	43.99	43.62	43.65	43.75	43.77	33424	14.63	855	26945	80.62
AXISHCETF	EQ	16-Jun-2022	75.98	76.50	76.99	75.20	76.69	76.69	75.87	478	0.36	132	310	64.85
AXISNIFTY	EQ	16-Jun-2022	166.57	169.40	169.40	164.00	164.13	164.12	164.98	11386	18.78	255	10532	92.50
AXISTECETF	EQ	16-Jun-2022	284.60	289.00	289.00	275.88	276.15	277.59	279.91	2111	5.91	170	1725	81.71
AYMSYNTEX	EQ	16-Jun-2022	92.75	93.35	93.35	87.50	88.00	90.20	90.12	17653	15.91	493	11597	65.69
BAFNAPH	BE	16-Jun-2022	121.00	121.00	126.00	118.00	120.00	120.00	121.13	140	0.17	13	-	-
BAGFILMS	BE	16-Jun-2022	5.70	5.90	5.90	5.45	5.50	5.45	5.54	84937	4.71	212	-	-
BAJAJ-AUTO	EQ	16-Jun-2022	3698.10	3736.80	3736.80	3633.00	3650.00	3658.20	3671.64	438590	16103.44	34128	161534	36.83
BAJAJCON	EQ	16-Jun-2022	131.10	133.70	133.70	129.60	131.20	130.80	131.05	426543	558.99	8675	270570	63.43
BAJAJELEC	EQ	16-Jun-2022	938.90	940.55	948.95	892.15	900.40	900.40	919.17	61080	561.43	7571	19096	31.26
BAJAJFINSV	EQ	16-Jun-2022	11809.70	12025.00	12069.80	11411.05	11450.00	11471.90	11688.84	394041	46058.81	59598	53450	13.56
BAJAJHCARE	EQ	16-Jun-2022	294.80	296.00	297.85	279.00	280.15	281.55	287.19	23176	66.56	1480	12278	52.98
BAJAJHIND	EQ	16-Jun-2022	13.50	13.75	13.80	12.80	12.90	12.90	13.16	4078461	536.63	7686	2134561	52.34
BAJAJHLDNG	EQ	16-Jun-2022	4966.00	4940.00	5011.15	4751.10	4760.00	4775.65	4824.39	32071	1547.23	10539	11875	37.03
BAJFINANCE	EQ	16-Jun-2022	5484.95	5565.00	5614.95	5254.85	5286.00	5283.90	5405.43	2179686	117821.49	183588	671304	30.80
BALAJITELE	EQ	16-Jun-2022	47.40	48.00	48.30	45.00	45.15	45.40	46.39	76343	35.41	1288	43642	57.17
BALAMINES	EQ	16-Jun-2022	2967.20	2989.00	3043.90	2858.65	2864.10	2869.90	2935.76	54317	1594.62	9493	18291	33.67
BALAXI	EQ	16-Jun-2022	363.80	370.00	371.00	348.00	352.20	350.10	358.64	3389	12.15	273	2239	66.07
BALKRISHNA	EQ	16-Jun-2022	33.00	33.00	33.90	31.35	31.35	31.35	32.47	3890	1.26	92	2807	72.16
BALKRISIND	EQ	16-Jun-2022	2155.85	2170.00	2190.00	2096.45	2110.85	2107.85	2135.48	221686	4734.05	18404	46679	21.06
BALLARPUR	BZ	16-Jun-2022	1.45	1.45	1.50	1.40	1.40	1.40	1.42	950932	13.52	338	-	-
BALMLAWRIE	EQ	16-Jun-2022	111.35	112.00	112.45	107.00	107.95	107.90	109.48	147064	161.00	3210	104810	71.27
BALPHARMA	EQ	16-Jun-2022	95.75	97.45	98.15	95.00	97.00	96.15	95.73	20826	19.94	389	18508	88.87
BALRAMCHIN	EQ	16-Jun-2022	398.10	404.95	408.10	376.40	376.75	379.15	390.70	3487209	13624.42	48999	616930	17.69
BANARBEADS	EQ	16-Jun-2022	72.65	72.65	80.00	72.00	72.30	72.45	75.24	10355	7.79	266	4420	42.68
BANARISUG	EQ	16-Jun-2022	2454.90	2436.30	2473.75	2252.00	2263.00	2305.20	2347.45	1747	41.01	429	1164	66.63
BANCOINDIA	EQ	16-Jun-2022	165.95	167.20	169.95	160.05	160.95	160.75	165.60	95694	158.47	2913	45848	47.91
BANDHANBNK	EQ	16-Jun-2022	314.00	318.70	324.40	307.10	309.35	310.15	315.84	4452735	14063.54	46059	642586	14.43
BANG	EQ	16-Jun-2022	44.15	45.50	46.05	41.95	41.95	41.95	43.83	33599	14.73	298	20820	61.97
BANKA	EQ	16-Jun-2022	68.20	69.30	69.30	64.50	64.50	65.20	66.52	5979	3.98	185	4562	76.30
BANKBARODA	EQ	16-Jun-2022	100.10	101.60	102.15	97.05	97.85	97.50	99.59	24322328	24221.48	74335	6276874	25.81
BANKBEES	EQ	16-Jun-2022	336.55	338.50	340.40	328.60	329.00	329.41	332.09	1350985	4486.47	21367	902567	66.81
BANKINDIA	EQ	16-Jun-2022	44.45	45.00	45.25	42.10	42.55	42.45	43.08	2138593	921.32	9460	1000289	46.77
BANSWRAS	EQ	16-Jun-2022	203.35	204.40	208.90	193.25	197.20	197.80	199.80	16395	32.76	489	11376	69.39
BARBEQUE	EQ	16-Jun-2022	1008.70	1010.00	1022.60	962.45	984.00	994.70	985.71	84011	828.11	6806	29557	35.18
BARTRONICS	BZ	16-Jun-2022	4.30	4.10	4.50	4.10	4.15	4.15	4.31	13392	0.58	29	-	-
BASF	EQ	16-Jun-2022	2510.15	2522.75	2569.25	2460.00	2508.00	2526.40	2511.81	17061	428.54	3703	6606	38.72
BASML	EQ	16-Jun-2022	54.90	55.90	56.55	51.65	52.15	52.70	53.79	48591	26.14	862	29975	61.69
BATAINDIA	EQ	16-Jun-2022	1722.30	1748.70	1748.70	1670.00	1676.00	1677.80	1699.19	157965	2684.13	10032	57142	36.17
BAYERCROP	EQ	16-Jun-2022	5007.30	5026.50	5147.95	4952.75	5035.00	5103.20	5046.02	10181	513.73	3236	4534	44.53
BBETF0432	EQ	16-Jun-2022	977.44	978.96	978.96	974.80	976.00	975.96	976.44	16856	164.59	77	15313	90.85
BBL	EQ	16-Jun-2022	1533.70	1541.40	1570.00	1505.00	1549.00	1518.15	1527.25	5768	88.09	1314	2765	47.94
BBOX	EQ	16-Jun-2022	161.85	164.00	168.65	147.90	150.00	151.20	155.36	78248	121.57	2321	39928	51.03
BBTC	EQ	16-Jun-2022	904.60	912.65	914.05	875.00	879.90	883.50	897.44	31910	286.37	3589	14665	45.96
BBTCL	SM	16-Jun-2022	222.00	215.00	215.00	215.00	215.00	215.00	215.00	1000	2.15	1	1000	100.00
BCG	EQ	16-Jun-2022	49.60	50.00	50.75	47.15	47.15	47.15	47.70	4945735	2359.25	11556	2435659	49.25
BCLIND	BE	16-Jun-2022	377.05	380.00	388.75	361.55	362.00	364.25	372.79	28676	106.90	477	-	-
BCONCEPTS	BE	16-Jun-2022	103.95	99.70	107.35	99.05	103.30	102.75	102.33	20974	21.46	80	-	-
BCP	EQ	16-Jun-2022	4.10	4.05	4.35	4.00	4.05	4.05	4.08	173697	7.08	412	104523	60.18
BDL	EQ	16-Jun-2022	807.65	824.00	853.35	780.10	781.00	786.60	825.07	4335674	35772.27	111165	478154	11.03
BEARDSELL	EQ	16-Jun-2022	16.50	16.95	18.30	16.20	16.25	16.30	17.44	112638	19.64	617	68965	61.23
BECTORFOOD	EQ	16-Jun-2022	270.85	274.00	274.55	262.10	263.85	264.45	267.57	63564	170.08	4027	34749	54.67
BEDMUTHA	EQ	16-Jun-2022	73.90	75.15	75.75	72.00	72.25	73.05	73.72	9770	7.20	113	7981	81.69
BEL	EQ	16-Jun-2022	240.15	241.20	243.90	231.10	232.70	232.40	236.60	4302010	10178.71	39256	1439388	33.46
BEML	EQ	16-Jun-2022	1251.90	1264.95	1270.00	1190.00	1190.00	1200.65	1224.98	134507	1647.69	14930	64773	48.16
BEPL	EQ	16-Jun-2022	109.45	110.00	113.10	103.10	104.40	104.90	107.35	295387	317.09	8912	124463	42.14
BERGEPAINT	EQ	16-Jun-2022	575.55	580.00	581.75	563.70	569.80	568.60	571.55	551771	3153.63	20545	166652	30.20
BESTAGRO	EQ	16-Jun-2022	885.75	893.05	901.90	830.00	832.25	839.80	876.14	26846	235.21	2094	7347	27.37
BETA	SM	16-Jun-2022	858.75	860.10	860.10	770.00	779.50	780.05	798.80	21400	170.94	93	16800	78.50
BEWLTD	SM	16-Jun-2022	673.00	662.05	666.10	630.00	630.00	631.75	643.53	3500	22.52	11	3500	100.00
BFINVEST	EQ	16-Jun-2022	259.00	260.30	264.10	243.10	249.80	248.15	253.88	6882	17.47	425	4165	60.52
BFUTILITIE	EQ	16-Jun-2022	305.65	310.00	312.85	292.00	292.30	293.65	302.37	88597	267.89	4855	39235	44.28
BGRENERGY	EQ	16-Jun-2022	67.80	69.75	69.75	65.50	65.50	66.00	67.13	35739	23.99	733	23726	66.39
BHAGCHEM	EQ	16-Jun-2022	950.70	960.00	965.00	903.00	940.00	937.00	918.84	15049	138.28	439	13402	89.06
BHAGERIA	EQ	16-Jun-2022	185.40	187.35	189.20	177.80	180.35	179.95	182.30	10759	19.61	660	6438	59.84
BHAGYANGR	EQ	16-Jun-2022	39.95	40.80	40.80	38.55	38.55	38.80	39.49	12033	4.75	248	6798	56.49
BHAGYAPROP	EQ	16-Jun-2022	39.00	38.30	39.15	37.95	38.15	38.30	38.38	33008	12.67	80	29960	90.77
BHANDARI	EQ	16-Jun-2022	6.00	6.05	6.40	5.65	5.75	5.80	5.92	444902	26.34	873	287038	64.52
BHARATFORG	EQ	16-Jun-2022	653.55	660.00	665.60	630.00	635.50	633.20	645.64	1438872	9289.99	23143	603358	41.93
BHARATGEAR	EQ	16-Jun-2022	123.95	127.25	148.70	127.25	130.00	130.60	138.46	362733	502.22	7032	105647	29.13
BHARATRAS	EQ	16-Jun-2022	10396.20	10498.00	10650.00	10309.05	10432.35	10413.70	10475.89	2267	237.49	1254	750	33.08
BHARATWIRE	EQ	16-Jun-2022	63.95	64.70	64.70	57.60	58.50	58.40	61.23	69978	42.85	443	62204	88.89
BHARTIARTL	EQ	16-Jun-2022	682.10	683.10	683.90	650.00	653.50	654.20	662.01	9525587	63060.17	193065	5902709	61.97
BHEL	EQ	16-Jun-2022	47.50	47.90	48.20	45.30	45.30	45.60	46.58	18970107	8837.08	35921	4265422	22.48
BIGBLOC	BE	16-Jun-2022	105.05	109.75	110.00	99.80	106.50	105.10	105.20	49417	51.98	458	-	-
BIL	EQ	16-Jun-2022	161.75	163.05	164.45	154.05	156.00	156.30	158.92	1811	2.88	137	938	51.79
BINDALAGRO	EQ	16-Jun-2022	23.35	23.60	23.90	21.85	22.20	22.10	22.74	176535	40.15	1013	101805	57.67
BIOCON	EQ	16-Jun-2022	325.50	327.85	329.40	318.35	320.50	321.75	324.36	1456444	4724.15	14070	466891	32.06
BIOFILCHEM	EQ	16-Jun-2022	53.15	54.30	54.30	50.00	50.50	51.00	51.49	19154	9.86	536	11219	58.57
BIRET	RR	16-Jun-2022	328.03	329.99	332.00	322.00	324.10	326.18	325.84	64501	210.17	3411	52519	81.42
BIRLACABLE	EQ	16-Jun-2022	109.75	113.75	113.75	100.50	103.60	103.95	106.61	90975	96.99	3263	45758	50.30
BIRLACORPN	EQ	16-Jun-2022	884.15	885.00	887.80	847.00	864.00	853.20	860.57	65716	565.53	6192	24581	37.40
BIRLAMONEY	EQ	16-Jun-2022	55.45	57.45	57.45	51.05	53.00	52.05	53.56	72639	38.90	1114	42390	58.36
BKMINDST	BZ	16-Jun-2022	1.95	2.00	2.00	1.90	2.00	1.95	1.97	47410	0.93	160	-	-
BLBLIMITED	EQ	16-Jun-2022	17.30	17.50	18.15	16.45	16.75	16.50	17.14	63118	10.82	250	46082	73.01
BLISSGVS	EQ	16-Jun-2022	76.95	76.85	78.80	72.60	73.50	73.90	76.01	71976	54.71	2933	37847	52.58
BLKASHYAP	EQ	16-Jun-2022	20.85	20.90	21.45	18.80	18.80	19.00	19.54	170452	33.30	681	118317	69.41
BLS	EQ	16-Jun-2022	211.25	215.00	218.65	210.20	213.70	214.85	216.23	5166709	11172.06	213144	799366	15.47
BLUEDART	EQ	16-Jun-2022	6805.75	6875.00	6925.00	6541.70	6705.00	6754.30	6730.85	10748	723.43	3940	3459	32.18
BLUESTARCO	EQ	16-Jun-2022	965.05	977.40	983.00	922.30	927.05	933.15	943.09	44657	421.16	5634	9378	21.00
BMETRICS	SM	16-Jun-2022	565.00	560.00	560.00	536.75	536.75	536.75	546.57	6000	32.79	5	3600	60.00
BODALCHEM	EQ	16-Jun-2022	91.75	92.50	93.40	84.35	85.50	85.45	88.22	252613	222.85	4194	137413	54.40
BOMDYEING	EQ	16-Jun-2022	103.60	105.00	105.90	96.55	96.95	97.20	100.28	2775208	2782.84	17689	792085	28.54
BOROLTD	EQ	16-Jun-2022	259.45	262.60	269.95	256.10	258.45	258.70	264.74	219445	580.96	12545	115200	52.50
BORORENEW	EQ	16-Jun-2022	632.90	644.00	646.70	608.10	612.00	612.55	621.53	361618	2247.55	16801	144352	39.92
BOSCHLTD	EQ	16-Jun-2022	13871.15	14080.00	14080.00	13500.00	13570.00	13550.50	13701.80	13252	1815.76	4739	3851	29.06
BPCL	EQ	16-Jun-2022	314.00	318.00	319.80	310.30	311.15	311.65	313.40	4360359	13665.30	50217	1976626	45.33
BPL	EQ	16-Jun-2022	58.30	59.85	60.30	55.40	55.40	55.45	56.99	122377	69.75	1167	75517	61.71
BRIGADE	EQ	16-Jun-2022	455.70	455.70	465.55	445.00	451.95	453.70	453.27	647835	2936.47	11245	568430	87.74
BRIGHT	SM	16-Jun-2022	4.55	4.55	4.55	4.20	4.45	4.45	4.35	93000	4.04	31	72000	77.42
BRITANNIA	EQ	16-Jun-2022	3385.40	3400.10	3431.90	3372.05	3391.10	3390.40	3399.18	481507	16367.29	34276	251716	52.28
BRITANNIA	N2	16-Jun-2022	31.90	31.84	31.90	31.84	31.89	31.89	31.88	405	0.13	18	405	100.00
BRITANNIA	N3	16-Jun-2022	28.11	27.91	29.00	27.91	28.01	28.03	28.06	1535	0.43	68	1507	98.18
BRNL	EQ	16-Jun-2022	26.65	26.70	27.50	25.05	25.50	25.35	26.16	39399	10.31	531	24402	61.94
BROOKS	EQ	16-Jun-2022	93.25	93.50	95.60	87.00	92.00	89.25	92.10	48846	44.99	1151	23705	48.53
BSE	EQ	16-Jun-2022	672.50	683.70	687.60	620.00	627.00	626.05	645.01	1740322	11225.17	67386	654025	37.58
BSHSL	BE	16-Jun-2022	388.20	381.00	390.00	376.00	389.00	381.90	384.50	2500	9.61	49	-	-
BSL	EQ	16-Jun-2022	102.40	105.00	106.70	95.25	96.10	96.20	99.22	16020	15.90	678	8141	50.82
BSLGOLDETF	EQ	16-Jun-2022	46.07	46.48	46.48	46.00	46.00	46.02	46.10	7064	3.26	146	4288	60.70
BSLNIFTY	EQ	16-Jun-2022	17.57	17.62	17.88	17.15	17.15	17.22	17.46	39800	6.95	849	34985	87.90
BSLSENETFG	EQ	16-Jun-2022	50.64	51.65	51.99	49.15	49.62	49.49	49.97	3591	1.79	186	2216	61.71
BSOFT	EQ	16-Jun-2022	350.80	359.95	364.00	341.15	343.25	343.15	353.84	2376496	8408.89	32226	459866	19.35
BURNPUR	EQ	16-Jun-2022	4.95	5.00	5.25	4.75	4.95	4.90	4.97	328614	16.35	748	120780	36.75
BUTTERFLY	EQ	16-Jun-2022	1182.45	1185.00	1185.00	1106.05	1110.30	1125.30	1155.12	16928	195.54	3585	9539	56.35
BVCL	BE	16-Jun-2022	21.65	22.45	22.45	20.60	20.60	20.75	21.02	2538	0.53	38	-	-
BYKE	BE	16-Jun-2022	35.60	36.50	36.80	33.85	33.95	33.95	34.40	21980	7.56	171	-	-
CALSOFT	EQ	16-Jun-2022	22.05	24.25	24.25	21.35	23.00	23.05	23.94	597535	143.06	1806	252923	42.33
CAMLINFINE	EQ	16-Jun-2022	110.80	112.00	112.55	102.65	103.00	103.95	107.00	214783	229.82	5926	108345	50.44
CAMPUS	EQ	16-Jun-2022	317.95	321.05	327.95	313.00	313.30	314.65	319.23	514648	1642.93	18056	267620	52.00
CAMS	EQ	16-Jun-2022	2372.05	2410.00	2419.50	2295.80	2305.90	2317.85	2348.33	89826	2109.41	12482	26460	29.46
CANBK	EQ	16-Jun-2022	188.30	190.55	192.40	180.05	180.80	181.05	185.32	9560424	17717.22	67470	1981417	20.73
CANDC	BZ	16-Jun-2022	3.95	3.80	4.00	3.80	3.85	3.85	3.89	30237	1.18	18	-	-
CANFINHOME	EQ	16-Jun-2022	446.50	454.00	456.50	421.40	422.50	424.30	434.20	544199	2362.92	17298	225675	41.47
CANTABIL	EQ	16-Jun-2022	1132.50	1115.10	1148.30	1098.20	1098.20	1100.95	1111.25	17772	197.49	910	5636	31.71
CAPACITE	EQ	16-Jun-2022	112.95	114.50	116.35	102.45	105.00	105.60	108.36	155670	168.69	5593	79114	50.82
CAPLIPOINT	EQ	16-Jun-2022	706.15	710.10	712.65	680.00	690.00	685.75	695.54	79525	553.13	7273	39838	50.09
CAPTRUST	EQ	16-Jun-2022	97.35	98.80	102.05	94.00	96.05	96.20	98.74	11101	10.96	464	4889	44.04
CARBORUNIV	EQ	16-Jun-2022	693.25	699.80	703.25	683.00	697.15	697.15	691.37	61257	423.52	5274	29839	48.71
CAREERP	EQ	16-Jun-2022	111.90	111.95	112.50	106.20	107.00	107.50	109.24	6287	6.87	284	3627	57.69
CARERATING	EQ	16-Jun-2022	437.00	444.00	444.00	419.00	420.50	422.70	429.89	27745	119.27	2266	15336	55.27
CARTRADE	EQ	16-Jun-2022	633.10	638.00	646.75	608.05	610.00	616.00	633.54	101276	641.62	9562	28154	27.80
CASTROLIND	EQ	16-Jun-2022	103.45	103.45	104.45	101.50	102.25	102.10	102.24	573901	586.75	11141	385030	67.09
CCCL	BE	16-Jun-2022	2.20	2.30	2.30	2.10	2.10	2.10	2.13	218303	4.65	410	-	-
CCHHL	EQ	16-Jun-2022	8.25	8.90	9.45	7.05	7.15	7.40	8.15	763568	62.25	2085	279925	36.66
CCL	EQ	16-Jun-2022	354.85	357.10	358.15	348.35	350.40	349.90	350.94	186833	655.67	16726	109087	58.39
CDSL	EQ	16-Jun-2022	1135.95	1146.00	1152.05	1100.20	1105.00	1107.50	1125.93	456745	5142.61	34384	180773	39.58
CEATLTD	EQ	16-Jun-2022	938.95	945.30	962.00	910.00	919.00	917.35	942.10	118627	1117.59	9154	16949	14.29
CEBBCO	EQ	16-Jun-2022	57.20	57.90	59.70	52.35	53.00	53.00	55.38	360180	199.45	3532	221468	61.49
CELEBRITY	EQ	16-Jun-2022	13.70	14.50	14.50	12.70	12.70	12.90	13.43	32817	4.41	343	23066	70.29
CENTENKA	EQ	16-Jun-2022	488.50	492.00	496.25	466.00	466.20	466.85	475.77	27278	129.78	2299	14866	54.50
CENTEXT	EQ	16-Jun-2022	10.20	10.30	10.45	8.35	9.05	9.10	9.67	375996	36.36	948	194729	51.79
CENTRALBK	EQ	16-Jun-2022	17.00	17.20	17.30	16.30	16.45	16.45	16.69	2160094	360.56	10726	1098129	50.84
CENTRUM	EQ	16-Jun-2022	20.60	20.90	20.90	18.20	20.45	19.25	19.75	306957	60.61	1399	184865	60.23
CENTUM	EQ	16-Jun-2022	424.20	423.75	429.50	395.05	419.00	411.50	407.81	11733	47.85	776	5288	45.07
CENTURYPLY	EQ	16-Jun-2022	533.30	536.00	537.10	514.00	525.00	519.65	525.13	62445	327.92	4860	28972	46.40
CENTURYTEX	EQ	16-Jun-2022	777.85	787.00	787.00	745.10	748.00	752.20	759.52	113714	863.68	6224	29551	25.99
CERA	EQ	16-Jun-2022	4042.00	4052.00	4210.00	4035.25	4119.00	4082.70	4127.79	48956	2020.80	11691	24511	50.07
CEREBRAINT	EQ	16-Jun-2022	53.15	53.00	53.90	51.05	51.90	51.40	52.54	157152	82.57	1311	106344	67.67
CESC	EQ	16-Jun-2022	76.70	77.10	77.20	73.00	73.50	74.30	74.79	1327703	992.93	16586	667158	50.25
CGCL	EQ	16-Jun-2022	694.75	697.25	705.00	695.00	700.00	702.10	698.45	151229	1056.26	2726	93221	61.64
CGPOWER	EQ	16-Jun-2022	171.10	173.00	173.65	164.90	165.90	166.15	167.21	971213	1624.01	13288	548001	56.42
CHALET	EQ	16-Jun-2022	294.75	298.50	298.50	286.50	290.00	289.95	291.19	223155	649.80	21017	99534	44.60
CHAMBLFERT	EQ	16-Jun-2022	319.95	324.80	326.95	296.15	296.20	299.30	310.11	3175591	9847.81	47935	770035	24.25
CHEMBOND	EQ	16-Jun-2022	162.30	163.70	167.85	159.00	160.95	159.80	160.71	10244	16.46	266	7871	76.84
CHEMCON	EQ	16-Jun-2022	281.20	285.40	286.70	272.40	274.05	275.80	278.29	48455	134.85	3074	28418	58.65
CHEMFAB	BE	16-Jun-2022	160.00	163.60	167.00	158.10	159.10	160.05	161.87	9331	15.10	93	-	-
CHEMPLASTS	EQ	16-Jun-2022	431.40	437.45	457.95	406.05	412.00	409.90	437.64	497213	2176.00	17685	194958	39.21
CHENNPETRO	EQ	16-Jun-2022	343.90	355.00	357.90	312.70	315.50	319.85	330.38	4260984	14077.49	66256	841917	19.76
CHOICEIN	EQ	16-Jun-2022	361.25	360.30	374.80	355.00	365.00	366.40	366.53	84157	308.46	3835	30909	36.73
CHOLAFIN	EQ	16-Jun-2022	633.15	639.00	657.00	619.45	628.90	626.10	638.63	2835716	18109.73	61187	636193	22.44
CHOLAHLDNG	EQ	16-Jun-2022	613.30	613.00	625.95	601.55	606.55	609.30	611.49	125237	765.82	7593	100565	80.30
CIGNITITEC	EQ	16-Jun-2022	443.90	440.10	445.95	439.00	439.00	442.20	442.11	48813	215.81	1529	29479	60.39
CINELINE	BE	16-Jun-2022	141.80	143.00	143.00	134.75	134.75	135.85	138.94	28184	39.16	157	-	-
CINEVISTA	EQ	16-Jun-2022	12.35	13.00	13.00	12.05	12.10	12.15	12.31	33371	4.11	147	23485	70.38
CIPLA	EQ	16-Jun-2022	968.80	976.00	977.75	927.80	948.25	940.95	943.63	1898194	17911.97	62952	849562	44.76
CLEAN	EQ	16-Jun-2022	1688.00	1725.00	1725.00	1626.00	1634.45	1635.75	1667.16	52365	873.01	6475	26223	50.08
CLEDUCATE	EQ	16-Jun-2022	121.05	126.30	126.30	117.65	120.00	120.00	120.62	21164	25.53	322	17717	83.71
CLNINDIA	EQ	16-Jun-2022	442.05	444.30	450.05	428.00	433.00	429.10	436.45	21225	92.64	1738	11735	55.29
CLSEL	EQ	16-Jun-2022	100.35	101.50	102.05	96.00	96.70	96.75	98.50	46692	45.99	2266	25024	53.59
CMICABLES	EQ	16-Jun-2022	27.25	27.25	27.50	23.15	24.45	23.95	25.05	204122	51.14	2099	77334	37.89
CMMIPL	ST	16-Jun-2022	11.30	11.85	11.85	11.85	11.85	11.85	11.85	3000	0.36	1	3000	100.00
CMSINFO	EQ	16-Jun-2022	231.95	234.00	234.00	223.05	224.20	224.60	229.87	219556	504.68	6794	126067	57.42
COALINDIA	EQ	16-Jun-2022	190.05	191.55	192.80	179.10	179.80	179.90	185.31	14490962	26852.51	87619	6191514	42.73
COASTCORP	EQ	16-Jun-2022	272.95	274.00	275.00	255.00	259.05	257.20	263.28	9511	25.04	406	6566	69.04
COCHINSHIP	EQ	16-Jun-2022	311.40	315.00	315.65	305.00	312.00	310.70	309.74	134522	416.66	4194	84747	63.00
COFFEEDAY	EQ	16-Jun-2022	45.40	46.10	46.60	42.90	43.20	43.05	44.30	1269787	562.53	7371	634083	49.94
COFORGE	EQ	16-Jun-2022	3277.45	3345.00	3390.00	3261.25	3296.95	3295.95	3328.38	475210	15816.79	49121	124351	26.17
COLPAL	EQ	16-Jun-2022	1516.55	1526.00	1527.05	1505.00	1508.00	1514.65	1513.54	273678	4142.23	12484	168818	61.68
COMPINFO	EQ	16-Jun-2022	25.45	25.60	25.95	24.05	24.40	24.35	24.99	285473	71.35	1541	137493	48.16
COMPUSOFT	EQ	16-Jun-2022	27.70	27.70	27.70	23.30	23.40	23.80	25.28	958630	242.34	6917	337652	35.22
CONCOR	EQ	16-Jun-2022	633.85	637.50	639.75	613.85	615.00	618.45	623.34	1028787	6412.89	25908	365107	35.49
CONFIPET	EQ	16-Jun-2022	52.30	52.80	53.80	49.40	50.60	50.10	51.04	509332	259.98	8820	328612	64.52
CONSOFINVT	EQ	16-Jun-2022	129.20	128.00	130.30	124.85	127.00	125.35	127.52	1603	2.04	75	544	33.94
CONSUMBEES	EQ	16-Jun-2022	71.69	71.50	72.45	70.60	70.89	70.90	71.34	22449	16.02	202	21059	93.81
CONTI	SM	16-Jun-2022	7.00	6.80	6.80	6.80	6.80	6.80	6.80	3333	0.23	1	3333	100.00
CONTROLPR	EQ	16-Jun-2022	430.75	443.95	443.95	409.85	425.55	422.25	424.06	9342	39.62	949	5838	62.49
COOLCAPS	SM	16-Jun-2022	106.95	105.00	109.40	102.50	103.10	103.55	105.03	57000	59.87	18	36000	63.16
CORALFINAC	EQ	16-Jun-2022	37.10	37.20	38.35	30.40	32.50	33.35	34.17	36330	12.41	431	22711	62.51
CORDSCABLE	EQ	16-Jun-2022	54.95	54.10	55.45	51.35	52.10	52.25	53.04	16704	8.86	470	10034	60.07
COROMANDEL	EQ	16-Jun-2022	961.05	969.10	969.10	920.60	925.00	927.70	948.33	672812	6380.47	42933	313581	46.61
COSMOFILMS	EQ	16-Jun-2022	1561.20	1089.90	1194.00	1015.00	1022.00	1027.00	1074.35	152516	1638.55	15539	38442	25.21
COUNCODOS	EQ	16-Jun-2022	4.05	4.10	4.25	3.75	4.00	3.90	3.96	62242	2.47	237	52079	83.67
CPSEETF	EQ	16-Jun-2022	34.18	34.85	34.95	32.75	32.85	32.83	32.95	6799862	2240.72	4411	6267873	92.18
CRAFTSMAN	EQ	16-Jun-2022	2260.55	2285.00	2350.00	2184.00	2195.00	2188.65	2289.23	53556	1226.02	11993	26023	48.59
CREATIVE	EQ	16-Jun-2022	517.10	513.30	538.85	495.75	496.25	496.80	504.40	4128	20.82	187	2694	65.26
CREDITACC	EQ	16-Jun-2022	1063.10	1069.80	1083.90	1006.55	1028.00	1015.75	1047.33	117245	1227.94	10863	36885	31.46
CREST	EQ	16-Jun-2022	181.35	182.50	183.00	162.50	170.00	171.30	171.79	17378	29.85	493	10257	59.02
CRISIL	EQ	16-Jun-2022	3191.00	3235.65	3276.75	3181.85	3191.00	3199.30	3212.62	139962	4496.45	10105	102623	73.32
CROMPTON	EQ	16-Jun-2022	316.40	320.15	330.00	315.90	318.80	318.05	323.11	1852663	5986.23	24960	703276	37.96
CROWN	EQ	16-Jun-2022	29.70	29.05	31.20	28.45	31.00	31.00	30.66	27026	8.29	243	18704	69.21
CSBBANK	EQ	16-Jun-2022	183.00	185.00	186.50	179.50	180.00	179.95	180.90	258559	467.75	4432	176132	68.12
CTE	EQ	16-Jun-2022	59.75	61.60	64.80	58.00	58.10	58.90	60.22	42162	25.39	1078	18563	44.03
CUB	EQ	16-Jun-2022	134.15	134.55	136.10	129.55	130.05	130.40	132.59	1936838	2568.01	23507	918751	47.44
CUBEXTUB	EQ	16-Jun-2022	25.55	25.70	26.70	23.75	24.45	24.20	24.69	14780	3.65	206	10349	70.02
CUMMINSIND	EQ	16-Jun-2022	999.20	1003.50	1005.95	966.80	977.00	975.50	979.97	465459	4561.36	18338	219461	47.15
CUPID	EQ	16-Jun-2022	218.10	220.00	222.20	210.00	211.45	212.00	215.29	17478	37.63	1555	9217	52.73
CYBERMEDIA	BE	16-Jun-2022	17.50	18.35	18.35	18.35	18.35	18.35	18.35	3481	0.64	30	-	-
CYBERTECH	EQ	16-Jun-2022	133.75	135.00	136.70	130.10	133.25	131.30	133.41	44530	59.41	1573	22671	50.91
CYIENT	EQ	16-Jun-2022	801.15	809.00	824.00	765.00	775.95	775.10	784.40	151337	1187.09	11779	60576	40.03
DAAWAT	EQ	16-Jun-2022	75.95	77.00	77.35	72.00	73.40	73.25	74.30	1200217	891.72	7423	511375	42.61
DABUR	EQ	16-Jun-2022	496.30	498.30	501.85	492.70	496.80	497.00	497.16	1778349	8841.32	43116	1097851	61.73
DALBHARAT	EQ	16-Jun-2022	1280.80	1290.00	1299.85	1238.70	1252.85	1252.35	1263.20	141989	1793.61	7299	57211	40.29
DALMIASUG	EQ	16-Jun-2022	348.45	351.05	360.00	330.00	334.00	333.00	342.47	89675	307.11	5235	35084	39.12
DAMODARIND	EQ	16-Jun-2022	42.10	44.90	44.90	40.45	41.65	41.20	42.15	20091	8.47	273	14991	74.62
DANGEE	EQ	16-Jun-2022	330.05	336.15	344.95	333.00	335.00	335.30	338.99	6802	23.06	235	5155	75.79
DATAMATICS	EQ	16-Jun-2022	291.65	295.90	300.95	282.00	284.00	284.30	291.45	132263	385.48	7062	49249	37.24
DATAPATTNS	EQ	16-Jun-2022	702.05	715.00	715.00	672.90	680.00	676.55	690.14	83959	579.44	7670	30520	36.35
DBCORP	EQ	16-Jun-2022	78.05	79.60	79.70	76.60	77.80	77.10	77.91	61820	48.16	1295	37218	60.20
DBL	EQ	16-Jun-2022	216.00	221.00	221.00	203.00	205.00	204.90	210.17	352308	740.44	9254	122276	34.71
DBREALTY	EQ	16-Jun-2022	72.15	73.50	74.50	68.55	68.55	68.75	69.67	228353	159.09	1193	119354	52.27
DBSTOCKBRO	EQ	16-Jun-2022	19.10	20.00	20.05	18.65	20.05	19.20	19.86	2974	0.59	67	2173	73.07
DCAL	EQ	16-Jun-2022	119.75	123.00	124.75	112.55	114.00	113.60	116.07	723937	840.27	9497	439437	60.70
DCBBANK	EQ	16-Jun-2022	78.10	79.50	79.50	74.85	75.80	75.70	76.67	550697	422.19	5359	291688	52.97
DCM	EQ	16-Jun-2022	70.10	70.10	72.70	67.10	67.20	67.45	69.26	17387	12.04	483	10165	58.46
DCMNVL	EQ	16-Jun-2022	163.95	169.25	169.25	160.00	160.30	160.70	163.20	15204	24.81	522	10199	67.08
DCMSHRIRAM	EQ	16-Jun-2022	988.15	988.15	996.75	937.05	945.75	946.80	959.51	84182	807.74	8316	24859	29.53
DCMSRIND	EQ	16-Jun-2022	83.40	85.00	85.00	76.05	77.45	77.55	79.96	178537	142.77	3368	106866	59.86
DCW	EQ	16-Jun-2022	38.10	38.85	38.85	36.25	36.60	36.50	37.31	616634	230.04	2477	379163	61.49
DECCANCE	EQ	16-Jun-2022	460.55	463.50	471.15	451.00	460.35	457.25	457.51	15128	69.21	1340	12130	80.18
DEEPAKFERT	EQ	16-Jun-2022	632.75	645.00	653.30	601.15	601.15	601.15	621.02	397050	2465.77	14558	222556	56.05
DEEPAKNTR	EQ	16-Jun-2022	1852.15	1884.00	1929.90	1823.55	1834.00	1841.80	1875.57	1455522	27299.39	65514	211997	14.57
DEEPENR	BE	16-Jun-2022	91.75	91.75	95.90	87.20	87.20	88.25	89.11	15827	14.10	166	-	-
DEEPINDS	EQ	16-Jun-2022	204.95	213.15	213.15	193.60	199.60	198.70	200.26	75282	150.76	2774	44674	59.34
DELHIVERY	EQ	16-Jun-2022	498.55	505.00	506.65	488.75	493.30	492.55	493.46	255921	1262.87	9761	115123	44.98
DELPHIFX	EQ	16-Jun-2022	425.95	441.20	441.20	420.00	420.00	420.75	428.68	228	0.98	45	178	78.07
DELTACORP	EQ	16-Jun-2022	176.35	177.95	178.85	162.10	163.70	163.90	168.48	7653223	12894.02	63596	2401632	31.38
DELTAMAGNT	EQ	16-Jun-2022	73.95	74.85	74.85	70.30	70.30	70.30	71.23	2339	1.67	74	1815	77.60
DEN	EQ	16-Jun-2022	34.90	35.20	35.50	31.80	32.60	32.75	33.69	502182	169.21	3122	272726	54.31
DENORA	EQ	16-Jun-2022	647.75	699.40	699.40	631.00	651.70	650.55	665.58	24565	163.50	2047	12064	49.11
DESTINY	SM	16-Jun-2022	19.30	18.40	18.40	18.35	18.35	18.35	18.36	24000	4.41	4	12000	50.00
DEVIT	BE	16-Jun-2022	166.75	166.75	172.95	158.50	160.00	159.15	164.65	14406	23.72	282	-	-
DEVYANI	EQ	16-Jun-2022	151.65	154.00	155.00	146.00	146.95	147.00	148.70	1301831	1935.82	25741	613495	47.13
DFMFOODS	EQ	16-Jun-2022	203.00	204.05	206.50	200.00	202.00	201.70	202.11	31524	63.71	1168	23139	73.40
DGCONTENT	BE	16-Jun-2022	13.85	14.50	14.50	14.50	14.50	14.50	14.50	19305	2.80	47	-	-
DHAMPURSUG	EQ	16-Jun-2022	249.45	251.00	254.15	230.00	234.00	233.55	240.23	513262	1233.02	15340	170657	33.25
DHANBANK	EQ	16-Jun-2022	11.90	12.05	12.15	11.00	11.25	11.15	11.45	606372	69.45	1537	463073	76.37
DHANI	EQ	16-Jun-2022	39.70	40.45	40.45	37.75	37.75	37.75	38.94	2052666	799.24	10351	1505321	73.33
DHANILOANS	N6	16-Jun-2022	992.00	996.45	999.99	995.00	999.99	996.76	996.70	224	2.23	4	224	100.00
DHANILOANS	N8	16-Jun-2022	1271.20	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	10	0.13	1	10	100.00
DHANILOANS	NF	16-Jun-2022	975.00	980.00	980.00	980.00	980.00	980.00	980.00	33	0.32	4	33	100.00
DHANILOANS	NR	16-Jun-2022	1005.00	1000.00	1024.90	1000.00	1024.90	1024.90	1010.49	30	0.30	3	15	50.00
DHANILOANS	NX	16-Jun-2022	1024.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
DHANUKA	EQ	16-Jun-2022	712.45	715.00	716.00	690.20	691.00	693.75	704.30	15014	105.74	2360	7667	51.07
DHANVARSHA	EQ	16-Jun-2022	75.55	77.40	78.90	72.25	74.85	74.50	75.65	146934	111.16	1611	49793	33.89
DHARAMSI	EQ	16-Jun-2022	340.60	348.25	349.50	330.00	338.00	336.90	336.26	16414	55.19	1228	9144	55.71
DHARSUGAR	BE	16-Jun-2022	11.85	12.00	12.00	11.65	11.65	11.65	11.68	11022	1.29	127	-	-
DHRUV	EQ	16-Jun-2022	48.55	50.45	50.50	46.15	48.00	47.15	47.93	11883	5.70	290	7418	62.43
DHUNINV	EQ	16-Jun-2022	601.90	607.65	611.45	575.05	590.00	582.40	593.42	1312	7.79	140	565	43.06
DIAMONDYD	EQ	16-Jun-2022	707.80	716.15	716.15	693.00	693.05	695.10	700.48	15098	105.76	909	13446	89.06
DICIND	EQ	16-Jun-2022	374.15	373.85	374.80	363.00	363.05	366.80	366.70	3063	11.23	191	1902	62.10
DIGISPICE	EQ	16-Jun-2022	28.85	28.80	29.20	27.40	27.80	27.55	28.06	50986	14.31	465	30470	59.76
DIGJAMLMTD	BE	16-Jun-2022	124.25	125.00	128.50	118.15	120.00	120.00	122.42	2103	2.57	55	-	-
DIL	EQ	16-Jun-2022	46.95	48.70	48.70	44.65	45.85	46.45	45.02	40891	18.41	116	33940	83.00
DISHTV	EQ	16-Jun-2022	11.95	12.05	12.35	10.30	10.90	11.05	11.51	3097697	356.44	4500	2083027	67.24
DIVISLAB	EQ	16-Jun-2022	3581.10	3628.00	3628.00	3533.20	3565.00	3564.90	3568.89	521488	18611.35	36777	276648	53.05
DIVOPPBEES	EQ	16-Jun-2022	41.68	45.30	45.30	40.60	40.72	40.73	42.22	26173	11.05	294	13667	52.22
DIXON	EQ	16-Jun-2022	3465.45	3500.00	3557.00	3294.25	3350.00	3350.65	3412.00	323830	11049.07	32506	55556	17.16
DLF	EQ	16-Jun-2022	317.15	321.20	322.65	302.65	303.00	304.05	310.32	6574807	20403.16	66026	1963487	29.86
DLINKINDIA	EQ	16-Jun-2022	123.40	125.00	126.90	118.30	118.75	119.60	122.40	68704	84.10	2137	39064	56.86
DMART	EQ	16-Jun-2022	3662.90	3736.00	3737.90	3562.00	3690.00	3682.60	3662.08	408563	14961.92	49994	119997	29.37
DNAMEDIA	BE	16-Jun-2022	3.10	2.95	2.95	2.95	2.95	2.95	2.95	301	0.01	2	-	-
DODLA	EQ	16-Jun-2022	476.70	481.15	483.50	480.00	480.05	480.10	480.25	7497	36.00	720	5490	73.23
DOLATALGO	EQ	16-Jun-2022	69.50	71.00	73.30	62.75	65.25	64.65	66.34	404396	268.26	6490	215459	53.28
DOLLAR	EQ	16-Jun-2022	490.40	493.05	499.00	457.35	461.65	462.90	474.00	78467	371.94	4758	34114	43.48
DONEAR	EQ	16-Jun-2022	49.85	51.80	51.80	46.35	47.85	47.50	49.42	37467	18.52	253	32911	87.84
DPABHUSHAN	EQ	16-Jun-2022	388.80	390.15	398.85	362.50	365.10	373.85	389.06	9281	36.11	182	5053	54.44
DPSCLTD	EQ	16-Jun-2022	12.10	12.35	12.35	11.30	11.60	11.40	11.65	77656	9.05	606	61270	78.90
DPWIRES	EQ	16-Jun-2022	301.30	297.10	309.95	281.30	292.50	289.00	297.95	9072	27.03	340	6504	71.69
DREDGECORP	EQ	16-Jun-2022	286.20	288.95	299.95	285.10	286.00	287.70	294.16	222822	655.46	6827	34967	15.69
DRREDDY	EQ	16-Jun-2022	4335.50	4350.00	4359.30	4275.65	4293.80	4287.50	4312.84	350007	15095.25	28530	162597	46.46
DRSDILIP	SM	16-Jun-2022	75.00	74.20	74.20	74.20	74.20	74.20	74.20	1600	1.19	1	1600	100.00
DSPN50ETF	EQ	16-Jun-2022	158.60	159.00	160.00	155.01	155.01	155.72	157.09	4552	7.15	77	4289	94.22
DSPNEWETF	EQ	16-Jun-2022	179.98	180.50	181.25	176.00	176.74	176.75	177.86	5784	10.29	178	4615	79.79
DSPQ50ETF	EQ	16-Jun-2022	152.75	153.00	154.00	149.00	151.25	150.20	150.68	9034	13.61	203	5898	65.29
DSSL	EQ	16-Jun-2022	412.45	421.00	437.00	390.00	393.50	393.35	411.97	188338	775.89	9624	68595	36.42
DTIL	EQ	16-Jun-2022	206.20	217.30	217.30	195.10	196.00	196.95	202.87	7115	14.43	466	5188	72.92
DUCON	EQ	16-Jun-2022	20.45	21.15	21.15	18.90	19.00	19.25	19.86	260539	51.74	1436	167204	64.18
DUGLOBAL	SM	16-Jun-2022	432.00	435.00	435.95	430.00	430.00	430.00	432.74	4000	17.31	4	4000	100.00
DVL	EQ	16-Jun-2022	211.25	209.60	215.00	198.50	202.00	201.55	205.56	23767	48.85	1070	12114	50.97
DWARKESH	EQ	16-Jun-2022	100.95	102.40	103.35	95.30	99.00	98.05	98.86	1659993	1641.09	14312	567552	34.19
DYNAMATECH	EQ	16-Jun-2022	1940.25	1973.95	1995.10	1852.05	1861.80	1859.90	1916.71	16041	307.46	2515	3921	24.44
DYNAMIC	SM	16-Jun-2022	15.10	14.55	16.30	14.15	15.00	14.95	15.07	14000	2.11	7	8000	57.14
DYNPRO	EQ	16-Jun-2022	430.10	431.00	454.95	408.90	418.55	420.65	422.06	26891	113.50	2221	15270	56.78
E2E	EQ	16-Jun-2022	109.60	120.55	120.55	102.00	102.70	104.80	109.71	6917	7.59	323	3806	55.02
EASEMYTRIP	EQ	16-Jun-2022	377.10	384.90	387.00	363.30	366.00	365.80	375.13	745297	2795.84	9137	287404	38.56
EASTSILK	BE	16-Jun-2022	4.70	4.80	4.90	4.50	4.50	4.50	4.63	16391	0.76	86	-	-
EASUNREYRL	BZ	16-Jun-2022	2.35	2.40	2.40	2.25	2.25	2.25	2.37	2591	0.06	10	-	-
EBBETF0423	EQ	16-Jun-2022	1171.12	1170.00	1174.84	1170.00	1171.00	1170.51	1170.97	4246	49.72	34	3745	88.20
EBBETF0425	EQ	16-Jun-2022	1061.11	1062.44	1062.44	1058.60	1059.00	1059.03	1060.27	2535	26.88	41	1891	74.60
EBBETF0430	EQ	16-Jun-2022	1172.25	1200.00	1200.00	1167.05	1167.95	1167.51	1170.68	13169	154.17	160	12558	95.36
EBBETF0431	EQ	16-Jun-2022	1041.04	1042.25	1042.25	1039.25	1040.36	1040.24	1040.82	10800	112.41	120	8987	83.21
EC2RG	MF	16-Jun-2022	13.52	14.52	14.52	13.75	13.75	13.75	13.77	4100	0.56	2	4100	100.00
ECLERX	EQ	16-Jun-2022	2075.50	2079.00	2091.50	1873.00	1940.00	1917.05	1956.81	126089	2467.32	20637	63051	50.01
ECLFINANCE	NG	16-Jun-2022	999.00	995.00	998.99	995.00	998.99	998.99	997.02	385	3.84	6	385	100.00
ECLFINANCE	NH	16-Jun-2022	1425.00	1415.00	1415.00	1415.00	1415.00	1415.00	1415.00	10	0.14	1	10	100.00
ECLFINANCE	NK	16-Jun-2022	1003.90	998.00	998.00	986.80	986.80	986.80	996.85	116	1.16	4	114	98.28
ECLFINANCE	NO	16-Jun-2022	990.00	999.99	999.99	995.00	995.00	995.00	996.42	231	2.30	6	230	99.57
ECLFINANCE	NP	16-Jun-2022	1033.86	1033.95	1033.95	1018.50	1030.80	1029.80	1026.83	951	9.77	15	761	80.02
ECLFINANCE	NQ	16-Jun-2022	1400.00	1380.10	1380.10	1380.00	1380.00	1380.07	1380.07	10	0.14	2	10	100.00
ECLFINANCE	NR	16-Jun-2022	1005.38	1005.00	1200.00	1004.00	1020.00	1018.01	1014.61	800	8.12	16	795	99.38
ECLFINANCE	NS	16-Jun-2022	1018.30	999.99	1000.00	999.99	1000.00	1000.00	1000.00	90	0.90	3	90	100.00
EDELWEISS	EQ	16-Jun-2022	53.20	53.65	54.75	50.05	51.30	50.85	52.48	887468	465.73	8073	372367	41.96
EDUCOMP	BZ	16-Jun-2022	3.45	3.50	3.60	3.40	3.45	3.40	3.52	63958	2.25	75	-	-
EHFLNCD	N6	16-Jun-2022	1030.00	1037.00	1037.00	1031.05	1031.05	1031.05	1033.41	760	7.85	18	760	100.00
EICHERMOT	EQ	16-Jun-2022	2720.10	2736.50	2749.00	2631.25	2656.70	2652.50	2669.83	542478	14483.22	38645	262939	48.47
EIDPARRY	EQ	16-Jun-2022	535.95	536.00	544.00	507.50	520.85	516.65	525.76	304473	1600.79	12984	113212	37.18
EIFFL	EQ	16-Jun-2022	117.55	114.00	116.90	103.05	107.60	110.95	110.73	10386	11.50	568	5071	48.83
EIHAHOTELS	EQ	16-Jun-2022	370.25	372.15	379.95	360.00	362.50	369.00	369.99	11670	43.18	546	4347	37.25
EIHOTEL	EQ	16-Jun-2022	131.85	132.50	133.15	127.00	128.75	129.65	129.56	209727	271.72	4495	74984	35.75
EIMCOELECO	EQ	16-Jun-2022	371.10	371.05	373.25	350.10	350.50	352.00	358.82	3954	14.19	228	2784	70.41
EKC	EQ	16-Jun-2022	172.95	180.90	180.90	164.35	164.45	164.50	167.82	249543	418.79	2937	168217	67.41
ELDEHSG	EQ	16-Jun-2022	590.95	635.05	635.05	561.00	577.00	568.55	595.36	2230	13.28	246	1404	62.96
ELECON	EQ	16-Jun-2022	255.30	259.30	268.80	239.00	244.05	244.85	253.00	1641676	4153.46	30947	483531	29.45
ELECTCAST	EQ	16-Jun-2022	32.10	32.45	32.80	28.60	29.65	29.40	30.37	1234096	374.81	4658	779842	63.19
ELECTHERM	EQ	16-Jun-2022	94.70	96.95	96.95	91.05	91.80	91.35	92.76	13683	12.69	408	9388	68.61
ELGIEQUIP	EQ	16-Jun-2022	398.80	405.00	407.00	365.20	380.00	380.20	386.32	268192	1036.08	11376	103152	38.46
ELGIRUBCO	BE	16-Jun-2022	29.80	30.65	30.65	28.60	28.70	28.75	29.54	10118	2.99	101	-	-
EMAMILTD	EQ	16-Jun-2022	416.20	418.90	422.00	408.00	410.45	411.35	412.24	964672	3976.81	7238	895910	92.87
EMAMIPAP	EQ	16-Jun-2022	135.80	141.00	141.00	128.10	129.00	131.00	134.38	21335	28.67	904	12514	58.65
EMAMIREAL	EQ	16-Jun-2022	60.50	61.05	62.55	58.05	59.00	59.25	60.40	23531	14.21	428	14139	60.09
EMBASSY	RR	16-Jun-2022	374.73	382.00	383.30	376.25	382.38	381.35	380.95	331536	1263.00	7272	280501	84.61
EMKAY	EQ	16-Jun-2022	70.75	71.40	73.70	68.80	70.75	70.35	70.28	20732	14.57	521	9644	46.52
EMKAYTOOLS	SM	16-Jun-2022	189.60	199.05	199.05	199.05	199.05	199.05	199.05	1800	3.58	3	1800	100.00
EMMBI	EQ	16-Jun-2022	87.80	88.40	90.00	85.20	86.00	86.15	87.74	13024	11.43	381	8960	68.80
EMUDHRA	EQ	16-Jun-2022	256.60	256.10	258.75	253.75	257.50	256.85	256.64	301391	773.48	6764	212911	70.64
ENDURANCE	EQ	16-Jun-2022	1264.45	1272.00	1285.00	1242.65	1282.50	1268.10	1269.48	65908	836.69	10140	28548	43.31
ENERGYDEV	EQ	16-Jun-2022	16.50	16.60	16.95	15.80	16.15	15.95	16.24	115765	18.80	240	89448	77.27
ENGINERSIN	EQ	16-Jun-2022	59.65	60.05	60.15	57.50	58.00	57.95	58.61	826758	484.55	6910	432472	52.31
ENIL	EQ	16-Jun-2022	166.55	169.45	171.65	162.05	163.35	165.05	165.97	21611	35.87	542	12035	55.69
EPL	EQ	16-Jun-2022	154.00	155.10	155.70	151.75	153.00	153.20	153.78	160001	246.05	9461	83779	52.36
EQUIPPP	BE	16-Jun-2022	60.95	63.00	63.80	57.95	59.80	59.05	59.20	10673	6.32	168	-	-
EQUITAS	EQ	16-Jun-2022	78.45	82.70	82.70	75.00	78.50	79.00	78.60	1584243	1245.15	16799	557515	35.19
EQUITASBNK	EQ	16-Jun-2022	38.45	40.15	40.15	37.60	38.45	38.75	38.66	1403049	542.38	11719	603678	43.03
ERFLNCDI	N5	16-Jun-2022	886.80	890.00	894.95	886.01	894.00	892.37	892.09	540	4.82	23	540	100.00
ERIS	EQ	16-Jun-2022	654.85	657.70	662.95	638.30	638.30	639.65	644.01	69763	449.28	11590	32888	47.14
EROSMEDIA	EQ	16-Jun-2022	23.70	24.10	24.50	21.75	22.50	22.30	23.16	208574	48.30	1417	127444	61.10
ESABINDIA	EQ	16-Jun-2022	3302.55	3319.10	3369.85	3178.25	3198.00	3203.95	3242.89	4148	134.52	1534	1810	43.64
ESCORTS	EQ	16-Jun-2022	1568.55	1584.00	1604.70	1548.10	1552.75	1559.75	1578.27	281916	4449.41	15434	80943	28.71
ESSARSHPNG	EQ	16-Jun-2022	7.95	8.05	8.05	7.70	7.80	7.75	7.86	101126	7.95	316	77346	76.48
ESTER	EQ	16-Jun-2022	129.00	132.50	132.80	121.05	122.85	122.70	125.58	133668	167.86	3915	56929	42.59
ETHOSLTD	EQ	16-Jun-2022	798.75	808.00	808.75	766.00	786.00	779.30	789.09	38765	305.89	6932	24297	62.68
EUROBOND	SM	16-Jun-2022	104.95	107.40	107.40	100.00	100.00	100.00	102.69	14000	14.38	7	10000	71.43
EVEREADY	EQ	16-Jun-2022	313.65	314.50	316.40	302.05	310.00	312.35	310.46	273383	848.73	5578	174985	64.01
EVERESTIND	EQ	16-Jun-2022	561.45	576.30	576.30	535.00	538.00	539.00	549.37	28215	155.00	2421	15581	55.22
EXCEL	BE	16-Jun-2022	5.40	5.30	5.65	5.20	5.20	5.20	5.41	72197	3.90	202	-	-
EXCELINDUS	EQ	16-Jun-2022	1227.55	1233.70	1258.95	1144.85	1161.00	1166.15	1177.80	32402	381.63	4657	16539	51.04
EXIDEIND	EQ	16-Jun-2022	141.20	142.00	143.10	138.00	138.85	138.40	139.88	1197543	1675.10	15737	443485	37.03
EXPLEOSOL	EQ	16-Jun-2022	1338.35	1340.00	1367.90	1290.00	1298.00	1299.50	1309.15	23023	301.41	2404	17765	77.16
EXXARO	EQ	16-Jun-2022	112.30	113.50	113.50	108.50	110.20	110.35	111.23	29846	33.20	1340	16280	54.55
FACT	EQ	16-Jun-2022	112.40	114.00	116.70	109.90	110.70	110.40	112.81	102046	115.12	2757	35023	34.32
FAIRCHEMOR	EQ	16-Jun-2022	1435.15	1458.00	1471.20	1350.05	1389.00	1389.50	1413.21	9120	128.89	3106	4599	50.43
FCL	EQ	16-Jun-2022	167.80	170.45	176.90	163.65	167.40	167.10	169.11	365310	617.78	6347	201337	55.11
FCONSUMER	EQ	16-Jun-2022	2.40	2.40	2.40	2.30	2.30	2.30	2.32	8777453	203.31	4486	5114260	58.27
FCSSOFT	EQ	16-Jun-2022	2.95	3.00	3.05	2.85	2.90	2.90	2.95	4240744	125.26	3649	2580550	60.85
FDC	EQ	16-Jun-2022	236.75	236.05	237.85	233.90	235.20	235.15	235.96	57330	135.27	2242	38971	67.98
FEDERALBNK	EQ	16-Jun-2022	89.15	90.70	90.75	86.30	86.65	86.90	88.56	10232041	9060.99	46064	3481277	34.02
FEL	EQ	16-Jun-2022	3.30	3.45	3.45	3.15	3.15	3.15	3.26	4506903	146.70	3189	2401555	53.29
FELDVR	BE	16-Jun-2022	10.15	10.65	10.65	9.65	9.65	9.65	10.26	62031	6.36	186	-	-
FIBERWEB	EQ	16-Jun-2022	40.60	40.30	42.65	38.85	39.20	39.85	40.02	41720	16.70	378	20616	49.42
FIDEL	ST	16-Jun-2022	59.05	60.85	60.85	56.10	56.10	56.10	57.08	138000	78.77	39	129000	93.48
FIEMIND	EQ	16-Jun-2022	1042.20	1055.00	1055.70	1001.00	1005.00	1008.40	1027.12	33362	342.67	3419	12945	38.80
FILATEX	EQ	16-Jun-2022	98.60	99.00	101.90	91.10	91.65	93.00	95.62	244371	233.68	4050	125442	51.33
FILDF2GP	MF	16-Jun-2022	0.74	0.74	0.74	0.74	0.74	0.74	0.74	330	0.00	1	330	100.00
FINCABLES	EQ	16-Jun-2022	379.55	381.95	384.40	351.40	360.20	360.30	374.58	217851	816.03	8535	141486	64.95
FINEORG	EQ	16-Jun-2022	5018.75	5110.00	5150.00	4941.35	5012.25	5027.95	5058.63	107443	5435.14	26544	43964	40.92
FINOPB	EQ	16-Jun-2022	253.10	254.00	255.80	248.55	249.00	250.70	251.48	17768	44.68	2311	9644	54.28
FINPIPE	EQ	16-Jun-2022	143.15	146.00	168.90	137.00	138.45	138.20	140.97	703771	992.11	26243	366318	52.05
FLEXITUFF	BE	16-Jun-2022	28.40	29.25	29.25	27.00	27.00	27.00	27.23	9181	2.50	27	-	-
FLFL	EQ	16-Jun-2022	24.95	26.15	26.15	23.75	23.75	23.75	25.70	1248443	320.86	2756	461193	36.94
FLUOROCHEM	EQ	16-Jun-2022	2633.45	2648.00	2759.20	2560.00	2580.25	2589.00	2639.12	47058	1241.92	8469	28967	61.56
FMGOETZE	EQ	16-Jun-2022	280.10	281.10	282.00	274.65	276.00	275.40	276.87	71204	197.14	983	49338	69.29
FMNL	EQ	16-Jun-2022	6.15	6.45	6.45	5.85	5.85	5.85	6.17	966249	59.65	931	434295	44.95
FOCE	SM	16-Jun-2022	293.00	292.00	293.00	292.00	292.00	292.00	292.33	18000	52.62	3	18000	100.00
FOCUS	BE	16-Jun-2022	92.35	94.95	94.95	87.75	92.90	92.90	89.71	567	0.51	17	-	-
FOODSIN	EQ	16-Jun-2022	71.35	72.80	74.15	67.05	67.65	68.50	69.70	26630	18.56	603	14870	55.84
FORCEMOT	EQ	16-Jun-2022	1010.55	1022.00	1039.00	990.20	992.00	993.90	1000.20	12759	127.62	1916	7403	58.02
FORTIS	EQ	16-Jun-2022	233.95	234.55	236.00	225.70	228.15	228.00	230.38	507152	1168.38	10310	338692	66.78
FOSECOIND	EQ	16-Jun-2022	1564.65	1593.80	1594.60	1475.10	1490.55	1488.25	1511.68	4683	70.79	1089	2685	57.34
FRETAIL	EQ	16-Jun-2022	9.25	9.70	9.70	8.80	8.80	8.80	9.25	13493732	1247.70	14400	9672332	71.68
FSC	EQ	16-Jun-2022	44.25	46.45	46.45	42.05	42.05	42.05	44.84	418019	187.44	1499	155467	37.19
FSL	EQ	16-Jun-2022	101.60	103.60	103.85	97.00	97.80	97.90	99.13	3233792	3205.78	25831	1005141	31.08
GABRIEL	EQ	16-Jun-2022	117.00	119.95	119.95	111.40	116.95	115.85	117.62	422253	496.67	7244	198514	47.01
GAEL	EQ	16-Jun-2022	286.40	287.50	294.40	265.00	267.50	267.65	276.69	465852	1288.95	13513	249045	53.46
GAIL	EQ	16-Jun-2022	147.55	148.95	149.40	140.05	141.20	140.50	143.44	9822257	14089.20	62887	3714486	37.82
GAL	EQ	16-Jun-2022	3.20	3.25	3.30	3.05	3.25	3.20	3.17	390708	12.40	422	228129	58.39
GALAXYSURF	EQ	16-Jun-2022	2934.70	2949.40	2957.45	2872.00	2911.00	2906.70	2920.49	112174	3276.03	3337	105832	94.35
GALLANTT	EQ	16-Jun-2022	76.75	78.05	78.95	73.10	74.35	73.65	75.11	80517	60.47	1601	44756	55.59
GANDHITUBE	EQ	16-Jun-2022	344.80	345.00	351.85	330.15	335.00	334.05	342.17	4453	15.24	402	2823	63.40
GANECOS	EQ	16-Jun-2022	641.65	644.90	649.35	606.15	610.00	612.45	620.19	27774	172.25	3725	15013	54.05
GANESHBE	EQ	16-Jun-2022	119.70	121.40	122.25	111.30	115.80	115.50	115.98	219268	254.30	4302	107495	49.02
GANESHHOUC	EQ	16-Jun-2022	277.60	287.00	287.00	264.40	265.00	265.45	274.21	37371	102.47	795	26152	69.98
GANGAFORGE	EQ	16-Jun-2022	6.15	6.10	6.25	5.85	5.85	5.85	5.97	221149	13.20	674	159074	71.93
GANGESSECU	EQ	16-Jun-2022	109.55	109.50	111.85	107.05	107.35	108.85	109.17	1623	1.77	123	740	45.59
GARFIBRES	EQ	16-Jun-2022	2915.35	2952.00	3105.00	2862.20	2915.40	2891.50	2918.40	10927	318.89	3669	6876	62.93
GATEWAY	EQ	16-Jun-2022	71.40	72.50	72.50	70.05	70.30	70.80	71.04	323568	229.85	3789	247032	76.35
GATI	EQ	16-Jun-2022	139.30	143.00	143.00	134.65	137.60	136.95	138.24	353900	489.21	5402	124166	35.09
GAYAHWS	BE	16-Jun-2022	0.85	0.90	0.90	0.90	0.90	0.90	0.90	175010	1.58	53	-	-
GAYAPROJ	EQ	16-Jun-2022	16.85	17.15	17.70	16.20	16.35	16.60	16.94	1654462	280.18	1867	960751	58.07
GEECEE	EQ	16-Jun-2022	120.45	120.85	127.90	114.30	114.35	117.05	122.54	14991	18.37	1002	7493	49.98
GEEKAYWIRE	EQ	16-Jun-2022	81.85	84.95	84.95	74.75	76.45	77.00	78.21	20538	16.06	492	15375	74.86
GENCON	EQ	16-Jun-2022	32.00	32.85	32.85	30.10	30.15	30.45	30.90	9052	2.80	229	6037	66.69
GENESYS	BE	16-Jun-2022	580.20	609.20	609.20	551.20	565.00	565.40	595.90	28890	172.15	573	-	-
GENUSPAPER	EQ	16-Jun-2022	15.60	15.75	16.10	14.85	14.85	14.85	15.05	338245	50.91	902	139604	41.27
GENUSPOWER	EQ	16-Jun-2022	78.40	80.10	80.85	75.00	75.50	75.45	77.90	562528	438.20	5819	201762	35.87
GEOJITFSL	EQ	16-Jun-2022	49.85	50.70	50.70	47.10	47.65	47.55	48.76	147349	71.85	2295	78454	53.24
GEPIL	EQ	16-Jun-2022	137.65	140.00	142.15	131.10	131.50	132.40	136.14	67796	92.30	2801	27590	40.70
GESHIP	EQ	16-Jun-2022	395.35	397.50	401.25	375.00	379.50	382.50	384.81	179560	690.96	8642	67238	37.45
GET&D	EQ	16-Jun-2022	104.35	104.55	105.35	95.55	97.05	97.75	100.88	26857	27.09	930	11536	42.95
GFLLIMITED	EQ	16-Jun-2022	66.15	66.05	67.50	62.60	64.00	63.40	65.02	39016	25.37	539	24369	62.46
GFSTEELS	BE	16-Jun-2022	3.65	3.50	3.50	3.50	3.50	3.50	3.50	732	0.03	5	-	-
GHCL	EQ	16-Jun-2022	648.05	657.80	665.25	591.60	600.00	597.40	631.19	891500	5627.04	44257	351350	39.41
GICHSGFIN	EQ	16-Jun-2022	125.95	129.90	129.90	115.00	117.50	117.85	120.77	124724	150.63	2580	68126	54.62
GICL	SM	16-Jun-2022	53.95	56.60	56.60	56.60	56.60	56.60	56.60	15000	8.49	2	15000	100.00
GICRE	EQ	16-Jun-2022	112.20	112.50	117.50	112.50	115.00	115.85	115.15	1125678	1296.25	11652	247639	22.00
GILLANDERS	EQ	16-Jun-2022	65.00	66.65	66.65	59.00	60.00	59.75	64.47	9931	6.40	166	4605	46.37
GILLETTE	EQ	16-Jun-2022	4966.55	4954.15	4985.00	4874.95	4950.00	4949.50	4942.10	11485	567.60	1390	10024	87.28
GILT5YBEES	EQ	16-Jun-2022	48.56	48.70	48.70	48.26	48.33	48.47	48.61	32257	15.68	180	24358	75.51
GINNIFILA	EQ	16-Jun-2022	34.10	34.65	34.90	31.80	32.90	32.45	33.07	129141	42.70	1110	71043	55.01
GIPCL	EQ	16-Jun-2022	79.60	80.10	80.55	75.80	76.50	76.35	77.52	178492	138.37	3363	107679	60.33
GKWLIMITED	EQ	16-Jun-2022	564.10	561.60	561.60	535.00	535.00	535.25	546.63	189	1.03	44	140	74.07
GLAND	EQ	16-Jun-2022	2666.00	2699.00	2710.00	2628.80	2671.00	2652.00	2665.56	176224	4697.36	20529	115224	65.38
GLAXO	EQ	16-Jun-2022	1537.65	1550.00	1550.00	1485.60	1499.10	1500.15	1512.11	33546	507.25	4199	21537	64.20
GLENMARK	EQ	16-Jun-2022	382.15	386.50	387.15	362.80	364.00	363.80	372.38	839082	3124.58	16922	210957	25.14
GLFL	BE	16-Jun-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	1437	0.03	2	-	-
GLOBAL	EQ	16-Jun-2022	138.80	144.40	144.40	131.90	131.90	131.90	136.51	109861	149.97	1376	54364	49.48
GLOBALVECT	EQ	16-Jun-2022	45.80	46.75	48.80	42.20	43.45	43.25	44.76	17275	7.73	302	8994	52.06
GLOBE	EQ	16-Jun-2022	6.85	7.00	7.05	6.65	6.80	6.70	6.83	386884	26.43	901	260985	67.46
GLOBUSSPR	EQ	16-Jun-2022	987.80	1012.50	1020.00	946.00	954.60	954.15	975.13	125923	1227.91	8596	48985	38.90
GLS	EQ	16-Jun-2022	450.25	450.25	452.00	441.00	442.00	442.65	446.73	33410	149.25	1646	25339	75.84
GMBREW	EQ	16-Jun-2022	563.40	571.95	571.95	540.25	544.90	544.40	554.10	9581	53.09	937	6073	63.39
GMDCLTD	EQ	16-Jun-2022	143.50	146.35	149.55	136.65	137.30	138.00	142.71	3229138	4608.21	26748	719841	22.29
GMMPFAUDLR	EQ	16-Jun-2022	3900.00	3930.25	3970.00	3850.00	3921.00	3903.25	3908.77	22579	882.56	7205	11804	52.28
GMRINFRA	EQ	16-Jun-2022	35.85	36.45	36.45	33.75	34.00	34.30	34.79	17534150	6100.61	42585	7515612	42.86
GMRP&UI	EQ	16-Jun-2022	22.40	22.30	23.25	21.30	21.30	21.30	22.26	422981	94.17	1726	287178	67.89
GNA	EQ	16-Jun-2022	512.35	520.05	526.00	495.00	499.30	498.25	507.12	15770	79.97	1620	8762	55.56
GNFC	EQ	16-Jun-2022	606.95	615.95	627.00	595.20	600.00	600.50	610.99	2233855	13648.72	42672	504769	22.60
GOACARBON	EQ	16-Jun-2022	404.80	409.90	413.00	380.85	382.95	383.55	395.56	19899	78.71	1714	11055	55.56
GOCLCORP	EQ	16-Jun-2022	244.50	244.90	250.75	237.90	244.10	247.15	242.54	11402	27.65	349	6413	56.24
GOCOLORS	EQ	16-Jun-2022	1013.25	1024.00	1024.00	937.00	939.20	946.45	974.05	38111	371.22	4998	11707	30.72
GODFRYPHLP	EQ	16-Jun-2022	1170.95	1180.95	1198.50	1116.05	1120.15	1127.30	1150.62	14652	168.59	2063	6949	47.43
GODHA	BE	16-Jun-2022	9.05	9.50	9.50	9.50	9.50	9.50	9.50	433137	41.15	450	-	-
GODREJAGRO	EQ	16-Jun-2022	514.80	515.50	519.90	507.35	513.30	515.60	512.93	159370	817.46	5729	87795	55.09
GODREJCP	EQ	16-Jun-2022	741.80	746.90	747.70	730.05	740.20	741.90	739.61	1078506	7976.79	37565	562911	52.19
GODREJIND	EQ	16-Jun-2022	449.25	450.05	453.00	433.00	436.20	438.95	444.67	48000	213.44	3812	21497	44.79
GODREJPROP	EQ	16-Jun-2022	1244.35	1269.40	1269.40	1193.60	1197.95	1197.55	1222.18	572940	7002.36	22715	126230	22.03
GOENKA	BZ	16-Jun-2022	1.95	1.95	2.00	1.90	1.90	1.90	1.95	265218	5.18	301	-	-
GOKEX	EQ	16-Jun-2022	388.60	402.80	414.00	378.40	382.90	381.10	397.43	832652	3309.19	32441	196603	23.61
GOKUL	EQ	16-Jun-2022	31.70	32.30	32.50	28.80	29.00	29.60	30.76	296650	91.24	3377	135433	45.65
GOKULAGRO	EQ	16-Jun-2022	99.70	102.55	104.60	96.60	99.75	98.50	101.85	119018	121.23	2188	65686	55.19
GOLDBEES	EQ	16-Jun-2022	43.61	43.95	43.95	43.53	43.70	43.72	43.74	2170013	949.20	13419	1227766	56.58
GOLDENTOBC	BE	16-Jun-2022	90.35	90.05	94.00	85.85	87.80	86.65	87.90	7866	6.91	193	-	-
GOLDIAM	EQ	16-Jun-2022	131.75	133.00	134.75	127.20	128.60	128.35	130.57	65913	86.06	2200	39928	60.58
GOLDSHARE	EQ	16-Jun-2022	43.40	43.45	43.70	43.40	43.60	43.60	43.58	55359	24.12	258	38219	69.04
GOLDTECH	EQ	16-Jun-2022	51.35	52.35	52.35	49.40	50.45	50.30	50.78	26383	13.40	300	14991	56.82
GOODLUCK	EQ	16-Jun-2022	295.95	298.20	298.90	286.60	295.00	294.35	294.09	63944	188.05	1409	41038	64.18
GOODYEAR	EQ	16-Jun-2022	1022.90	1036.00	1041.05	998.05	1011.10	1009.85	1024.19	34808	356.50	3946	19077	54.81
GPIL	EQ	16-Jun-2022	256.85	264.85	264.85	240.00	243.00	243.55	249.66	446000	1113.49	7664	222204	49.82
GPPL	EQ	16-Jun-2022	75.55	76.40	77.45	76.10	76.60	76.90	76.61	738438	565.70	8925	575973	78.00
GPTINFRA	EQ	16-Jun-2022	86.20	85.10	89.90	81.00	82.50	81.65	84.00	25050	21.04	637	14048	56.08
GRANULES	EQ	16-Jun-2022	255.55	257.20	259.00	237.70	242.60	239.45	245.45	986405	2421.11	15210	229465	23.26
GRAPHITE	EQ	16-Jun-2022	405.35	410.00	415.60	382.00	386.95	388.15	396.12	399762	1583.55	15135	153183	38.32
GRASIM	EQ	16-Jun-2022	1331.70	1345.00	1347.90	1278.05	1283.35	1285.05	1306.12	950822	12418.86	34007	362514	38.13
GRAUWEIL	EQ	16-Jun-2022	62.65	63.70	63.70	58.00	58.30	58.55	60.18	600983	361.65	6734	284682	47.37
GRAVITA	BE	16-Jun-2022	269.75	271.95	275.00	256.30	261.80	260.85	262.14	40832	107.04	777	-	-
GREAVESCOT	EQ	16-Jun-2022	143.75	145.40	146.55	137.00	137.50	137.45	140.68	1428038	2008.94	14544	403567	28.26
GREENLAM	EQ	16-Jun-2022	300.35	302.00	303.65	295.95	298.05	298.10	298.62	17085	51.02	1269	14151	82.83
GREENPANEL	EQ	16-Jun-2022	464.00	469.40	474.05	420.00	452.00	445.05	442.54	402994	1783.43	17562	185162	45.95
GREENPLY	EQ	16-Jun-2022	180.90	182.20	183.95	176.10	177.00	178.10	178.51	179843	321.04	5259	98295	54.66
GREENPOWER	EQ	16-Jun-2022	8.20	8.30	8.35	7.80	7.80	7.80	7.95	2432337	193.47	7853	1462175	60.11
GRINDWELL	EQ	16-Jun-2022	1619.40	1633.00	1633.00	1561.00	1587.00	1577.15	1583.63	19356	306.53	4795	10093	52.14
GRINFRA	EQ	16-Jun-2022	1144.85	1154.95	1192.25	1154.00	1177.75	1170.50	1172.33	215746	2529.25	6548	194063	89.95
GROBTEA	EQ	16-Jun-2022	832.80	836.00	849.00	801.40	804.00	804.20	829.16	185	1.53	52	155	83.78
GRPLTD	EQ	16-Jun-2022	1317.65	1314.80	1358.00	1251.20	1257.00	1277.60	1294.89	1387	17.96	296	685	49.39
GRSE	EQ	16-Jun-2022	229.40	230.90	234.45	215.60	218.55	219.00	224.66	258350	580.41	6210	89750	34.74
GRWRHITECH	EQ	16-Jun-2022	675.75	675.75	683.15	648.00	651.00	652.65	660.77	12291	81.22	982	7871	64.04
GSCLCEMENT	EQ	16-Jun-2022	34.20	34.90	34.90	31.30	32.75	32.25	33.04	86737	28.66	754	48681	56.12
GSFC	EQ	16-Jun-2022	136.65	138.00	140.00	131.00	133.15	132.80	135.45	1639747	2220.98	16980	571403	34.85
GSPL	EQ	16-Jun-2022	234.40	235.60	236.25	222.85	223.50	224.30	228.24	526851	1202.47	10184	226426	42.98
GSS	BE	16-Jun-2022	222.80	223.00	233.90	223.00	228.00	227.30	231.78	92110	213.49	668	-	-
GSTL	SM	16-Jun-2022	57.20	58.70	60.05	55.00	58.25	59.45	59.23	436000	258.22	88	240000	55.05
GTL	EQ	16-Jun-2022	8.85	9.15	9.65	8.00	8.20	8.20	9.03	2085869	188.36	3458	1022417	49.02
GTLINFRA	EQ	16-Jun-2022	1.35	1.40	1.40	1.30	1.30	1.30	1.36	68216031	931.05	11737	37345323	54.75
GTPL	EQ	16-Jun-2022	149.40	150.10	156.50	145.10	149.00	149.45	149.68	26052	38.99	901	15575	59.78
GUFICBIO	EQ	16-Jun-2022	218.15	219.95	221.00	213.70	217.00	216.65	217.73	107212	233.43	2001	69462	64.79
GUJALKALI	EQ	16-Jun-2022	719.95	730.70	742.50	711.10	735.00	731.95	728.55	742274	5407.85	26907	163620	22.04
GUJAPOLLO	EQ	16-Jun-2022	198.80	200.05	208.75	195.00	207.00	204.50	200.09	5282	10.57	143	3925	74.31
GUJGASLTD	EQ	16-Jun-2022	449.45	451.00	455.55	422.00	423.50	424.20	433.15	2486820	10771.75	54896	709749	28.54
GUJRAFFIA	BE	16-Jun-2022	30.85	30.80	31.80	29.60	30.50	30.20	30.32	717	0.22	20	-	-
GULFOILLUB	EQ	16-Jun-2022	406.75	408.00	410.70	388.00	396.95	397.45	401.24	25005	100.33	1576	17887	71.53
GULFPETRO	EQ	16-Jun-2022	46.45	46.60	47.30	43.50	43.70	43.85	45.28	62389	28.25	978	40261	64.53
GULPOLY	EQ	16-Jun-2022	231.50	241.45	241.45	222.15	224.85	223.65	228.23	40432	92.28	1696	23684	58.58
HAL	EQ	16-Jun-2022	1859.10	1887.95	1889.95	1781.00	1795.50	1797.10	1834.07	781986	14342.18	43615	320829	41.03
HAPPSTMNDS	EQ	16-Jun-2022	875.75	899.00	899.95	854.25	863.00	861.35	871.46	259618	2262.46	20712	85988	33.12
HARDWYN	BE	16-Jun-2022	214.20	219.95	224.90	204.50	224.90	224.90	205.89	141654	291.65	218	-	-
HARIOMPIPE	EQ	16-Jun-2022	193.40	196.00	198.20	187.45	189.95	189.65	191.71	216869	415.76	7244	116865	53.89
HARRMALAYA	EQ	16-Jun-2022	142.40	143.00	147.25	136.30	138.45	137.15	139.42	32267	44.99	1290	20210	62.63
HATHWAY	EQ	16-Jun-2022	17.00	17.35	17.35	16.50	16.70	16.55	16.78	1202679	201.85	4205	761067	63.28
HATSUN	EQ	16-Jun-2022	885.85	894.30	894.70	840.00	845.30	854.10	866.33	13195	114.31	1591	7291	55.26
HAVELLS	EQ	16-Jun-2022	1113.60	1126.00	1127.80	1085.30	1088.95	1093.40	1104.92	478120	5282.86	24544	205596	43.00
HAVISHA	BE	16-Jun-2022	2.40	2.35	2.45	2.30	2.35	2.35	2.40	48557	1.16	83	-	-
HBANKETF	EQ	16-Jun-2022	335.69	341.00	341.00	328.35	328.60	329.42	332.27	5277	17.53	157	4472	84.75
HBLPOWER	EQ	16-Jun-2022	92.50	94.95	95.30	85.25	88.20	87.90	89.72	5738757	5148.53	24878	1288547	22.45
HBSL	EQ	16-Jun-2022	41.80	42.65	44.00	38.35	38.55	41.10	42.34	8008	3.39	209	6255	78.11
HCC	EQ	16-Jun-2022	12.40	12.50	13.05	11.60	11.60	11.70	12.26	7344362	900.73	8924	3154707	42.95
HCG	EQ	16-Jun-2022	273.25	274.35	276.05	261.00	263.55	262.75	267.43	149403	399.55	8482	92535	61.94
HCL-INSYS	EQ	16-Jun-2022	16.15	16.50	16.65	15.50	15.80	15.65	15.91	357203	56.83	1880	256860	71.91
HCLTECH	EQ	16-Jun-2022	989.90	1007.00	1007.00	961.65	970.15	964.95	984.23	3198618	31481.91	106996	1988375	62.16
HDFC	EQ	16-Jun-2022	2105.45	2115.35	2133.80	2050.00	2057.10	2056.50	2085.32	3189251	66505.98	139282	1907960	59.82
HDFC	W3	16-Jun-2022	397.00	391.00	395.05	362.00	362.00	371.05	383.27	12000	45.99	20	10200	85.00
HDFCAMC	EQ	16-Jun-2022	1829.00	1838.50	1856.70	1776.10	1780.05	1784.95	1806.76	583590	10544.06	30153	369158	63.26
HDFCBANK	EQ	16-Jun-2022	1307.45	1310.00	1320.55	1278.00	1279.45	1281.30	1297.76	6084596	78963.15	269747	3065105	50.37
HDFCLIFE	EQ	16-Jun-2022	579.75	582.00	585.85	567.65	569.00	570.55	573.39	2366283	13568.07	59932	1158375	48.95
HDFCMFGETF	EQ	16-Jun-2022	44.77	45.09	45.11	44.80	44.94	44.86	44.91	130874	58.77	580	81505	62.28
HDFCNIFETF	EQ	16-Jun-2022	169.30	170.80	172.00	165.70	166.00	166.10	167.29	93063	155.68	1128	90328	97.06
HDFCSENETF	EQ	16-Jun-2022	568.62	571.00	575.00	558.01	560.00	559.72	562.83	17081	96.14	494	14333	83.91
HEALTHY	EQ	16-Jun-2022	7.56	7.56	7.80	7.42	7.47	7.45	7.53	53626	4.04	425	35583	66.35
HECPROJECT	EQ	16-Jun-2022	28.75	31.40	31.40	27.45	29.90	30.65	30.52	9113	2.78	188	5460	59.91
HEG	EQ	16-Jun-2022	1009.75	1020.20	1025.10	975.00	975.00	979.55	994.43	122369	1216.87	11142	44692	36.52
HEIDELBERG	EQ	16-Jun-2022	178.00	178.90	179.65	172.10	174.20	173.50	174.19	964325	1679.74	9543	863787	89.57
HEMIPROP	EQ	16-Jun-2022	104.85	106.20	106.25	100.10	102.60	102.25	102.98	824084	848.65	7233	326972	39.68
HERANBA	EQ	16-Jun-2022	552.50	555.05	560.90	536.00	541.35	539.85	545.59	35771	195.16	2856	22147	61.91
HERCULES	EQ	16-Jun-2022	127.00	130.00	130.70	116.75	118.70	117.95	122.03	34116	41.63	1017	23156	67.87
HERITGFOOD	EQ	16-Jun-2022	274.70	278.00	278.00	265.30	267.00	267.10	270.91	36359	98.50	2442	20003	55.02
HEROMOTOCO	EQ	16-Jun-2022	2605.30	2620.50	2624.25	2511.05	2518.00	2519.05	2558.22	493824	12633.09	32368	141028	28.56
HESTERBIO	EQ	16-Jun-2022	2251.95	2248.80	2282.90	2225.00	2225.00	2226.45	2242.71	1335	29.94	296	847	63.45
HEXATRADEX	EQ	16-Jun-2022	171.70	172.90	172.90	165.00	166.40	165.85	167.49	13269	22.22	315	11840	89.23
HFCL	EQ	16-Jun-2022	61.25	62.45	62.90	58.10	58.65	58.60	59.97	7593736	4554.14	23394	3158820	41.60
HGINFRA	EQ	16-Jun-2022	573.35	580.00	600.00	563.95	568.50	566.45	584.45	300089	1753.86	19716	118877	39.61
HGS	EQ	16-Jun-2022	974.20	975.40	987.00	942.15	954.60	953.25	962.75	92281	888.43	5295	56739	61.49
HIKAL	EQ	16-Jun-2022	244.70	249.45	251.50	232.75	234.50	235.20	239.81	417302	1000.74	11337	104679	25.08
HIL	EQ	16-Jun-2022	3355.55	3306.10	3397.95	3272.00	3289.00	3288.95	3335.50	8772	292.59	2328	3201	36.49
HILTON	BE	16-Jun-2022	26.65	26.65	26.65	25.35	25.35	25.65	25.90	4523	1.17	49	-	-
HIMATSEIDE	EQ	16-Jun-2022	104.75	105.75	107.75	100.10	101.35	100.85	102.96	176071	181.29	4524	108912	61.86
HINDALCO	EQ	16-Jun-2022	357.50	360.40	363.75	332.30	333.40	336.10	347.32	16614475	57704.61	172799	5233336	31.50
HINDCOMPOS	EQ	16-Jun-2022	268.50	273.35	277.05	260.00	260.00	261.45	267.67	2620	7.01	293	1254	47.86
HINDCON	EQ	16-Jun-2022	59.00	60.05	60.90	55.00	55.20	56.40	57.31	15687	8.99	279	8360	53.29
HINDCOPPER	EQ	16-Jun-2022	97.30	98.15	98.75	91.20	92.00	92.10	94.43	2925267	2762.32	17350	938891	32.10
HINDMOTORS	EQ	16-Jun-2022	24.25	23.05	23.05	23.05	23.05	23.05	23.05	707920	163.18	5442	626758	88.54
HINDOILEXP	EQ	16-Jun-2022	188.25	190.00	192.35	175.00	178.05	178.20	181.56	1113532	2021.70	13899	297920	26.75
HINDPETRO	EQ	16-Jun-2022	214.85	218.00	219.65	211.45	212.80	211.95	215.17	4248279	9141.16	43365	1391877	32.76
HINDUNILVR	EQ	16-Jun-2022	2146.55	2145.00	2164.00	2135.05	2145.85	2146.70	2147.03	1353485	29059.75	63347	727109	53.72
HINDZINC	EQ	16-Jun-2022	280.90	284.00	290.85	270.00	276.00	275.05	281.17	969370	2725.62	19094	289441	29.86
HIRECT	EQ	16-Jun-2022	176.00	184.00	186.90	160.55	163.00	163.40	168.77	17262	29.13	942	11506	66.66
HISARMETAL	EQ	16-Jun-2022	113.85	116.70	117.15	94.85	97.15	98.20	100.56	102597	103.17	1468	46368	45.19
HITECH	EQ	16-Jun-2022	432.10	432.55	436.75	413.05	413.50	418.30	426.32	30486	129.97	1731	4375	14.35
HITECHCORP	EQ	16-Jun-2022	243.25	256.50	256.60	232.45	234.00	235.85	242.11	5639	13.65	391	3373	59.82
HITECHGEAR	EQ	16-Jun-2022	177.50	175.40	179.20	168.25	168.50	169.85	173.17	4731	8.19	304	2628	55.55
HLEGLAS	EQ	16-Jun-2022	3349.25	3400.00	3407.00	3227.35	3300.95	3293.45	3307.33	6398	211.60	2642	2977	46.53
HLVLTD	EQ	16-Jun-2022	8.95	9.00	9.60	8.75	9.00	8.90	9.18	305563	28.04	544	164292	53.77
HMT	BZ	16-Jun-2022	24.65	24.60	25.50	23.45	24.30	24.35	24.35	4052	0.99	29	-	-
HMVL	EQ	16-Jun-2022	53.80	55.70	55.75	51.15	52.95	52.25	52.43	53655	28.13	787	35444	66.06
HNDFDS	EQ	16-Jun-2022	1789.30	1799.00	1836.85	1721.00	1738.00	1732.80	1754.71	5347	93.82	1596	3071	57.43
HNGSNGBEES	EQ	16-Jun-2022	303.18	304.00	308.00	298.51	299.00	299.00	302.50	3227	9.76	146	3161	97.95
HOMEFIRST	EQ	16-Jun-2022	748.55	751.00	759.70	702.90	722.95	721.50	724.48	57278	414.97	6482	31688	55.32
HONAUT	EQ	16-Jun-2022	33448.25	33499.95	33882.95	32359.65	32999.00	32932.30	33147.42	5480	1816.48	2387	2545	46.44
HONDAPOWER	EQ	16-Jun-2022	1479.70	1497.95	1502.60	1399.30	1410.00	1412.65	1440.08	8105	116.72	1494	3728	46.00
HOVS	EQ	16-Jun-2022	49.70	50.00	51.05	46.25	47.70	47.40	48.29	9281	4.48	227	5762	62.08
HPAL	EQ	16-Jun-2022	374.05	375.00	391.45	365.20	370.80	368.00	375.39	36985	138.84	3938	9602	25.96
HPL	EQ	16-Jun-2022	59.65	60.35	60.90	57.00	57.00	57.25	58.84	94956	55.88	1961	42774	45.05
HSCL	EQ	16-Jun-2022	63.30	64.50	65.05	58.55	59.80	59.70	61.02	6461997	3942.80	24216	1751910	27.11
HTMEDIA	EQ	16-Jun-2022	21.15	21.50	21.95	20.50	20.55	20.60	20.98	208181	43.68	1428	111639	53.63
HUBTOWN	BE	16-Jun-2022	54.60	55.50	55.95	51.90	51.90	51.90	52.70	57706	30.41	219	-	-
HUDCO	EQ	16-Jun-2022	35.00	35.50	35.50	33.55	33.75	33.75	34.32	1092297	374.92	4468	635561	58.19
HUDCO	N2	16-Jun-2022	1137.05	1145.00	1145.00	1137.01	1141.00	1141.00	1137.98	117	1.33	5	112	95.73
HUDCO	N4	16-Jun-2022	1067.40	1067.30	1067.30	1067.30	1067.30	1067.30	1067.30	1	0.01	1	1	100.00
HUDCO	N8	16-Jun-2022	1183.90	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	150	1.73	3	150	100.00
HUDCO	N9	16-Jun-2022	1164.28	1170.00	1176.00	1170.00	1176.00	1176.00	1173.06	204	2.39	3	204	100.00
HUDCO	ND	16-Jun-2022	1228.67	1224.00	1230.10	1224.00	1230.10	1230.10	1227.08	63	0.77	4	63	100.00
HUDCO	NE	16-Jun-2022	1375.59	1380.00	1389.99	1375.00	1380.99	1379.98	1382.03	2484	34.33	14	2484	100.00
HUHTAMAKI	EQ	16-Jun-2022	163.60	164.10	165.15	158.00	158.60	158.95	160.33	39261	62.95	1164	30147	76.79
IBMFNIFTY	EQ	16-Jun-2022	168.22	170.99	171.75	162.57	162.61	165.53	168.28	854	1.44	110	428	50.12
IBREALEST	EQ	16-Jun-2022	65.10	66.45	66.70	61.80	62.05	62.65	64.30	8391837	5396.28	43612	2494271	29.72
IBUCCREDIT	N7	16-Jun-2022	984.00	983.50	983.50	982.00	982.00	982.00	982.32	47	0.46	12	27	57.45
IBUCCREDIT	NB	16-Jun-2022	895.00	902.00	902.00	902.00	902.00	902.00	902.00	15	0.14	2	15	100.00
IBULHSGFIN	EQ	16-Jun-2022	101.35	103.05	104.80	95.80	96.60	97.35	99.29	17717131	17591.97	73737	2236742	12.62
IBULHSGFIN	NA	16-Jun-2022	917.00	916.00	916.00	916.00	916.00	916.00	916.00	150	1.37	2	150	100.00
IBULHSGFIN	NE	16-Jun-2022	910.00	915.00	915.00	915.00	915.00	915.00	915.00	94	0.86	5	94	100.00
IBULHSGFIN	NL	16-Jun-2022	961.10	979.90	979.90	979.90	979.90	979.90	979.90	5	0.05	1	5	100.00
IBULHSGFIN	NO	16-Jun-2022	921.10	921.50	925.10	921.10	925.10	925.10	921.83	120	1.11	3	100	83.33
IBULHSGFIN	NQ	16-Jun-2022	940.00	940.00	940.00	930.00	930.00	932.50	937.00	250	2.34	4	250	100.00
IBULHSGFIN	NT	16-Jun-2022	975.00	975.00	975.00	970.00		970.16	973.26	86	0.84	5	85	98.84
IBULHSGFIN	NW	16-Jun-2022	900.00	900.00	1000.00	900.00	900.00	902.70	927.62	227	2.11	5	200	88.11
IBULHSGFIN	NY	16-Jun-2022	950.00	940.00	940.00	926.01	926.01	927.40	927.41	10	0.09	2	10	100.00
ICDSLTD	BE	16-Jun-2022	36.10	37.20	37.20	35.00	36.50	36.50	35.94	1137	0.41	16	-	-
ICEMAKE	BE	16-Jun-2022	117.15	120.00	122.95	111.30	112.95	112.30	113.69	20059	22.81	140	-	-
ICICI500	EQ	16-Jun-2022	22.64	23.56	23.56	21.77	22.05	21.84	22.02	172114	37.90	686	160088	93.01
ICICI5GSEC	EQ	16-Jun-2022	50.01	50.90	50.90	50.10	50.10	50.10	50.60	8	0.00	7	6	75.00
ICICIALPLV	EQ	16-Jun-2022	153.31	154.89	154.90	150.10	150.87	150.80	151.33	41937	63.46	474	35568	84.81
ICICIAUTO	EQ	16-Jun-2022	112.55	112.70	113.95	109.47	109.55	109.72	112.26	118786	133.35	260	74427	62.66
ICICIB22	EQ	16-Jun-2022	46.53	49.28	49.28	45.25	45.35	45.39	45.79	152675	69.91	1329	93360	61.15
ICICIBANK	EQ	16-Jun-2022	687.25	700.00	700.05	676.30	678.00	678.50	688.36	13237239	91119.66	183912	7576433	57.24
ICICIBANKN	EQ	16-Jun-2022	332.98	338.98	338.98	325.43	325.83	326.32	328.87	10270	33.78	293	6859	66.79
ICICIBANKP	EQ	16-Jun-2022	167.31	164.63	169.40	162.70	163.00	163.22	165.02	25451	42.00	402	19645	77.19
ICICICONSU	EQ	16-Jun-2022	66.24	71.12	71.12	65.00	65.50	65.43	65.50	11420	7.48	59	11372	99.58
ICICIFMCG	EQ	16-Jun-2022	375.96	377.00	380.00	374.00	375.69	374.34	375.41	9575	35.95	93	9356	97.71
ICICIGI	EQ	16-Jun-2022	1150.75	1155.00	1162.40	1120.00	1127.35	1131.85	1130.17	672515	7600.56	28345	495741	73.71
ICICIGOLD	EQ	16-Jun-2022	44.73	44.73	45.07	44.70	44.77	44.91	44.87	153356	68.81	2658	113296	73.88
ICICILIQ	EQ	16-Jun-2022	999.99	1000.00	1002.80	999.50	999.50	999.99	999.99	53968	539.68	281	43041	79.75
ICICILOVOL	EQ	16-Jun-2022	128.60	138.65	138.65	126.00	126.80	126.58	126.49	418894	529.84	1044	392075	93.60
ICICIM150	EQ	16-Jun-2022	102.77	104.42	104.42	100.05	100.50	100.53	101.11	15540	15.71	602	11087	71.34
ICICIMCAP	EQ	16-Jun-2022	92.73	94.86	94.86	90.70	91.75	91.65	92.25	7893	7.28	334	5365	67.97
ICICINF100	EQ	16-Jun-2022	173.50	175.90	175.90	169.90	170.00	170.31	171.52	18428	31.61	457	14417	78.23
ICICINIFTY	EQ	16-Jun-2022	169.96	171.00	172.10	166.50	166.82	166.95	167.51	1449208	2427.53	6585	1367360	94.35
ICICINV20	EQ	16-Jun-2022	86.99	88.00	88.49	84.55	85.25	85.01	85.45	69845	59.68	1750	46229	66.19
ICICINXT50	EQ	16-Jun-2022	38.11	38.40	38.79	37.00	37.36	37.34	37.42	145957	54.62	1186	90497	62.00
ICICIPHARM	EQ	16-Jun-2022	76.20	77.00	77.00	74.54	74.94	74.98	75.12	10191	7.66	248	7620	74.77
ICICIPRULI	EQ	16-Jun-2022	524.50	528.00	529.00	509.50	520.00	519.80	518.27	1629491	8445.09	26279	614064	37.68
ICICISENSX	EQ	16-Jun-2022	576.58	581.98	583.99	565.00	565.00	566.54	571.15	7895	45.09	419	7228	91.55
ICICISILVE	EQ	16-Jun-2022	62.56	62.95	63.18	62.52	62.84	62.88	62.82	362067	227.44	618	204655	56.52
ICICITECH	EQ	16-Jun-2022	286.50	291.98	291.98	278.65	279.60	279.50	281.72	51377	144.74	1114	35806	69.69
ICIL	EQ	16-Jun-2022	133.00	136.95	137.00	127.00	127.05	128.00	132.23	186140	246.14	6166	59478	31.95
ICRA	EQ	16-Jun-2022	3907.10	3907.10	3935.00	3898.50	3930.00	3910.90	3922.69	11881	466.06	850	10985	92.46
IDBI	EQ	16-Jun-2022	34.35	34.70	34.95	33.20	33.45	33.65	33.84	3241400	1097.04	7896	1192479	36.79
IDBIGOLD	EQ	16-Jun-2022	4650.10	4693.40	4693.40	4611.00	4615.00	4615.00	4647.20	132	6.13	51	53	40.15
IDEA	EQ	16-Jun-2022	8.80	8.90	9.00	8.40	8.45	8.50	8.63	121891601	10523.40	133057	29061948	23.84
IDFC	EQ	16-Jun-2022	46.30	46.95	47.00	43.85	44.10	44.20	45.14	4590583	2072.03	9279	1298051	28.28
IDFCFIRSTB	EQ	16-Jun-2022	32.70	33.15	33.25	31.45	31.60	31.65	32.17	21952464	7061.22	37271	6565829	29.91
IDFNIFTYET	EQ	16-Jun-2022	166.40	164.50	167.65	162.00	162.90	162.90	164.04	1498	2.46	31	1460	97.46
IEX	EQ	16-Jun-2022	174.85	177.80	178.55	167.50	169.70	168.70	170.90	8688903	14849.34	99484	3338288	38.42
IFBAGRO	EQ	16-Jun-2022	558.90	558.15	573.70	526.70	528.00	533.40	548.46	7696	42.21	618	4940	64.19
IFBIND	EQ	16-Jun-2022	877.70	882.15	936.70	877.20	884.80	886.10	914.90	317361	2903.55	18671	20995	6.62
IFCI	EQ	16-Jun-2022	9.35	9.45	9.60	8.65	8.70	8.75	9.03	4068823	367.24	4571	1835127	45.10
IFCI	NH	16-Jun-2022	1075.50	1076.00	1079.00	1075.10	1075.16	1075.16	1076.28	170	1.83	7	170	100.00
IFCI	NL	16-Jun-2022	1045.05	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	119	1.25	2	119	100.00
IFGLEXPOR	EQ	16-Jun-2022	279.70	280.00	281.50	268.00	270.00	269.55	271.10	257284	697.50	357	252983	98.33
IGARASHI	EQ	16-Jun-2022	282.95	293.00	293.00	252.70	257.90	258.10	267.33	62482	167.04	3706	26618	42.60
IGL	EQ	16-Jun-2022	355.35	357.00	360.80	340.00	342.00	342.25	348.69	3335446	11630.53	70570	1436074	43.05
IGPL	EQ	16-Jun-2022	603.40	608.00	620.30	580.20	593.55	595.90	599.53	28547	171.15	4106	11040	38.67
IIFCL	N4	16-Jun-2022	1314.68	1329.65	1345.00	1323.95	1330.00	1330.00	1328.49	340	4.52	6	340	100.00
IIFL	EQ	16-Jun-2022	329.10	333.30	336.00	306.05	325.00	320.85	318.00	2048626	6514.62	27135	671007	32.75
IIFL	N4	16-Jun-2022	1017.00	1017.11	1022.45	1016.11	1016.26	1016.49	1016.87	1615	16.42	24	1605	99.38
IIFL	N5	16-Jun-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	52	0.54	2	52	100.00
IIFL	N6	16-Jun-2022	1022.97	1011.05	1011.06	1007.20	1011.06	1011.06	1010.61	1200	12.13	7	1100	91.67
IIFL	N9	16-Jun-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
IIFL	NE	16-Jun-2022	990.00	981.00	981.00	976.00	976.00	976.82	979.21	566	5.54	9	433	76.50
IIFL	NF	16-Jun-2022	983.91	985.99	985.99	976.00	976.00	976.00	980.31	232	2.27	17	232	100.00
IIFL	NG	16-Jun-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	35	0.35	3	35	100.00
IIFL	NH	16-Jun-2022	1011.80	1023.80	1023.80	1023.80	1023.80	1023.80	1023.80	70	0.72	1	70	100.00
IIFL	NJ	16-Jun-2022	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	2	0.02	1	2	100.00
IIFL	NL	16-Jun-2022	945.09	945.00	945.00	939.80	940.00	939.98	941.36	899	8.46	27	849	94.44
IIFL	NN	16-Jun-2022	951.00	951.00	951.00	951.00	951.00	951.00	951.00	200	1.90	4	100	50.00
IIFLSEC	EQ	16-Jun-2022	73.25	74.30	74.75	71.15	72.00	72.15	72.42	112093	81.18	2157	51417	45.87
IIFLWAM	EQ	16-Jun-2022	1468.70	1477.95	1481.45	1356.45	1385.05	1407.40	1406.61	73391	1032.32	15188	27644	37.67
IIHFL	N4	16-Jun-2022	1030.00	1025.50	1030.00	1024.00	1025.00	1025.00	1029.73	3371	34.71	23	3371	100.00
IIHFL	N5	16-Jun-2022	980.34	984.90	984.90	973.25	974.01	974.07	976.62	1475	14.41	39	1042	70.64
IIHFL	N6	16-Jun-2022	1003.50	1003.50	1010.00	1003.50	1010.00	1010.00	1007.40	25	0.25	3	25	100.00
IIHFL	N7	16-Jun-2022	990.00	957.15	990.00	955.00	990.00	990.00	960.75	116	1.11	3	116	100.00
IIHFL	N8	16-Jun-2022	990.00	977.00	977.01	977.00	977.01	977.01	977.00	60	0.59	2	60	100.00
IIHFL	N9	16-Jun-2022	945.50	945.95	946.00	945.95	946.00	946.00	945.99	100	0.95	3	100	100.00
IIHFL	NC	16-Jun-2022	924.75	925.00	925.00	918.00	918.00	918.00	920.89	342	3.15	8	342	100.00
IITL	BE	16-Jun-2022	104.90	100.05	107.00	99.70	103.35	100.15	100.25	4106	4.12	24	-	-
IL&FSENGG	BZ	16-Jun-2022	13.10	13.10	13.35	12.45	12.45	12.45	12.81	20540	2.63	67	-	-
IL&FSTRANS	BZ	16-Jun-2022	4.35	4.50	4.55	4.45	4.55	4.45	4.54	106372	4.82	88	-	-
IMAGICAA	EQ	16-Jun-2022	14.00	13.80	14.50	13.30	13.45	13.50	13.78	333045	45.89	748	254951	76.55
IMFA	EQ	16-Jun-2022	263.90	267.85	269.70	250.00	250.00	251.80	255.75	56001	143.22	2768	36859	65.82
IMPAL	EQ	16-Jun-2022	770.05	792.00	792.00	765.50	770.00	770.00	771.00	2389	18.42	193	1594	66.72
IMPEXFERRO	EQ	16-Jun-2022	12.55	11.95	11.95	11.95	11.95	11.95	11.95	42665	5.10	237	39665	92.97
INCREDIBLE	EQ	16-Jun-2022	21.55	21.70	21.70	20.50	20.50	20.50	20.85	7551	1.57	79	6670	88.33
INDBANK	EQ	16-Jun-2022	22.25	22.35	22.85	20.65	21.60	21.55	22.08	57938	12.79	606	29639	51.16
INDHOTEL	EQ	16-Jun-2022	222.05	224.90	225.65	213.05	214.00	214.25	217.99	4476522	9758.18	34551	1883031	42.06
INDIACEM	EQ	16-Jun-2022	159.80	161.40	162.60	152.10	152.95	153.40	156.06	1996950	3116.35	13059	665036	33.30
INDIAGLYCO	EQ	16-Jun-2022	701.95	711.00	727.35	658.30	660.00	662.55	684.41	181041	1239.06	13626	70589	38.99
INDIAMART	EQ	16-Jun-2022	4174.40	4241.80	4280.00	4060.00	4150.00	4086.90	4176.28	86692	3620.50	11454	19021	21.94
INDIANB	EQ	16-Jun-2022	152.95	154.00	155.50	149.85	149.90	151.00	151.78	1096739	1664.63	14431	434643	39.63
INDIANCARD	EQ	16-Jun-2022	228.95	230.55	237.85	218.30	224.00	221.65	224.06	2685	6.02	225	1900	70.76
INDIANHUME	EQ	16-Jun-2022	148.70	151.90	151.90	145.40	145.80	146.95	148.40	9945	14.76	362	7315	73.55
INDIGO	EQ	16-Jun-2022	1735.50	1729.10	1746.00	1629.55	1646.00	1649.20	1687.65	1482360	25016.98	65632	459491	31.00
INDIGOPNTS	EQ	16-Jun-2022	1470.50	1478.00	1487.05	1400.05	1432.00	1419.45	1445.07	9428	136.24	2397	3868	41.03
INDIGRID	IV	16-Jun-2022	139.64	139.95	139.95	138.52	138.85	139.17	139.12	243840	339.23	2356	227987	93.50
INDIGRID	NJ	16-Jun-2022	1025.00	1035.00	1035.00	1022.10	1022.10	1022.10	1027.59	600	6.17	18	540	90.00
INDIGRID	NL	16-Jun-2022	1034.50	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	1	0.01	1	1	100.00
INDLMETER	BE	16-Jun-2022	11.95	11.60	12.35	11.50	11.50	11.55	11.62	5127	0.60	55	-	-
INDNIPPON	EQ	16-Jun-2022	374.80	377.60	382.90	360.00	360.00	363.45	374.90	24690	92.56	1029	17960	72.74
INDOAMIN	EQ	16-Jun-2022	83.20	84.75	85.05	80.15	82.00	81.10	82.54	23267	19.20	1711	10698	45.98
INDOBORAX	EQ	16-Jun-2022	107.85	110.90	111.00	102.55	104.90	104.05	106.89	20348	21.75	725	10282	50.53
INDOCO	EQ	16-Jun-2022	368.95	373.15	373.20	353.80	355.20	357.15	364.26	56973	207.53	3786	24405	42.84
INDORAMA	EQ	16-Jun-2022	64.65	66.95	66.95	60.40	61.70	61.55	63.14	103774	65.53	1560	72296	69.67
INDOSTAR	EQ	16-Jun-2022	141.85	142.10	143.90	135.00	135.10	136.95	140.87	16171	22.78	694	7590	46.94
INDOTECH	EQ	16-Jun-2022	181.10	183.10	189.90	172.00	172.00	174.60	180.28	6751	12.17	371	2169	32.13
INDOTHAI	EQ	16-Jun-2022	259.90	261.50	268.45	250.00	251.00	259.15	260.24	11925	31.03	804	7742	64.92
INDOWIND	BE	16-Jun-2022	14.00	14.30	14.50	13.30	13.45	13.40	13.76	58002	7.98	627	-	-
INDRAMEDCO	EQ	16-Jun-2022	55.35	56.00	57.70	53.20	53.95	53.95	54.63	68016	37.16	1429	42460	62.43
INDSWFTLAB	EQ	16-Jun-2022	60.60	60.60	62.30	58.20	59.40	58.95	60.67	54868	33.29	734	33386	60.85
INDSWFTLTD	EQ	16-Jun-2022	13.80	14.45	14.45	13.15	13.15	13.15	14.07	663034	93.26	832	221054	33.34
INDTERRAIN	EQ	16-Jun-2022	45.00	45.20	45.75	42.20	43.00	42.65	43.41	73740	32.01	622	46984	63.72
INDUSINDBK	EQ	16-Jun-2022	843.30	854.00	859.40	805.15	807.45	809.60	828.78	3141825	26038.69	88236	931478	29.65
INDUSTOWER	EQ	16-Jun-2022	206.15	207.95	207.95	204.05	206.95	206.50	206.15	5132759	10581.14	27008	3357968	65.42
INEOSSTYRO	EQ	16-Jun-2022	790.30	804.40	807.00	759.95	768.10	763.35	780.90	50092	391.17	4057	22199	44.32
INFIBEAM	EQ	16-Jun-2022	14.30	14.60	14.60	13.65	13.75	13.75	14.04	1691278	237.42	4998	906775	53.61
INFOBEAN	EQ	16-Jun-2022	679.65	677.90	691.00	628.30	640.00	641.85	647.68	32550	210.82	3371	21363	65.63
INFOMEDIA	BE	16-Jun-2022	4.30	4.50	4.50	4.10	4.10	4.10	4.49	1726	0.08	11	-	-
INFRABEES	EQ	16-Jun-2022	483.56	484.12	488.00	472.05	472.85	473.29	476.67	3798	18.10	252	2831	74.54
INFY	EQ	16-Jun-2022	1422.20	1438.00	1443.75	1392.00	1398.25	1397.20	1410.57	6641772	93687.00	286168	4286299	64.54
INGERRAND	EQ	16-Jun-2022	1460.70	1463.05	1477.10	1396.00	1407.00	1405.95	1447.48	13733	198.78	2018	8962	65.26
INNOVATIVE	ST	16-Jun-2022	2.75	2.85	2.85	2.65	2.65	2.65	2.71	87000	2.36	20	81000	93.10
INOXLEISUR	EQ	16-Jun-2022	476.25	479.00	487.20	463.05	464.90	464.65	473.56	279740	1324.72	7667	82915	29.64
INOXWIND	EQ	16-Jun-2022	87.85	88.60	89.90	82.80	88.30	85.50	86.54	285302	246.90	7974	103616	36.32
INSECTICID	EQ	16-Jun-2022	798.90	804.00	822.45	790.00	798.00	791.30	808.13	56836	459.31	6589	16159	28.43
INSPIRISYS	EQ	16-Jun-2022	68.45	71.70	71.80	65.10	65.10	65.50	67.87	19380	13.15	279	12311	63.52
INTELLECT	EQ	16-Jun-2022	618.20	628.70	636.85	595.00	603.00	605.60	611.72	584414	3574.95	18371	198470	33.96
INTENTECH	EQ	16-Jun-2022	68.60	68.20	70.70	65.60	66.30	66.10	66.97	34071	22.82	602	21876	64.21
INTLCONV	EQ	16-Jun-2022	58.45	61.00	61.00	56.00	56.00	56.70	57.52	89715	51.60	3691	61161	68.17
INVENTURE	EQ	16-Jun-2022	2.70	2.75	2.80	2.55	2.60	2.60	2.65	4800329	127.39	3224	2643538	55.07
IOB	EQ	16-Jun-2022	16.70	16.95	17.25	16.00	16.10	16.15	16.50	2921285	481.95	6809	683393	23.39
IOC	EQ	16-Jun-2022	109.20	110.55	110.70	107.50	108.30	108.15	108.85	9931675	10810.85	58083	4430032	44.61
IOLCP	EQ	16-Jun-2022	332.90	338.00	338.60	315.00	317.00	318.30	326.90	243332	795.46	9964	87112	35.80
IONEXCHANG	EQ	16-Jun-2022	1901.40	1929.90	1930.00	1765.20	1777.00	1784.90	1827.05	14008	255.93	2645	7167	51.16
IPCALAB	EQ	16-Jun-2022	877.50	883.80	884.35	861.45	863.50	867.70	868.38	196892	1709.78	12362	97327	49.43
IPL	EQ	16-Jun-2022	226.40	227.90	229.35	215.05	218.40	217.40	222.73	81918	182.46	3150	57655	70.38
IRB	EQ	16-Jun-2022	213.50	215.10	217.00	196.00	198.50	197.70	204.07	1045036	2132.56	11308	523805	50.12
IRBINVIT	IV	16-Jun-2022	55.22	55.02	55.63	54.85	54.87	54.97	55.27	415021	229.37	582	398304	95.97
IRCON	EQ	16-Jun-2022	37.55	37.60	38.00	35.55	35.90	36.20	36.81	883877	325.33	7097	649525	73.49
IRCTC	EQ	16-Jun-2022	623.35	633.60	633.95	597.20	599.55	600.10	611.59	2867076	17534.71	122452	910577	31.76
IREDA	N4	16-Jun-2022	1061.37	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	25	0.27	1	25	100.00
IREDA	N7	16-Jun-2022	1193.99	1167.00	1167.00	1166.00	1166.00	1166.00	1166.00	279	3.25	3	279	100.00
IRFC	EQ	16-Jun-2022	20.75	20.80	20.80	20.00	20.05	20.20	20.41	7871297	1606.72	24166	4634998	58.88
IRFC	N2	16-Jun-2022	1169.60	1167.00	1167.00	1166.30	1166.30	1166.30	1166.52	323	3.77	3	323	100.00
IRFC	N3	16-Jun-2022	1054.50	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	9	0.10	1	9	100.00
IRFC	N4	16-Jun-2022	1134.98	1135.00	1135.10	1135.00	1135.00	1135.02	1135.01	150	1.70	3	150	100.00
IRFC	N9	16-Jun-2022	1076.00	1076.00	1076.00	1070.00	1070.00	1070.52	1072.58	708	7.59	7	708	100.00
IRFC	NA	16-Jun-2022	1218.00	1225.00	1225.00	1219.00	1219.00	1219.00	1221.77	186	2.27	7	186	100.00
IRFC	ND	16-Jun-2022	1090.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	30	0.32	2	30	100.00
IRFC	NE	16-Jun-2022	1227.50	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	95	1.17	3	95	100.00
IRFC	NI	16-Jun-2022	1108.35	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	15	0.17	1	15	100.00
IRFC	NJ	16-Jun-2022	1171.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1	0.01	1	1	100.00
IRFC	NK	16-Jun-2022	1230.01	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	47	0.59	5	47	100.00
IRFC	NN	16-Jun-2022	1111.00	1113.00	1113.00	1113.00	1113.00	1113.00	1113.00	2	0.02	1	2	100.00
IRFC	NO	16-Jun-2022	1195.00	1195.00	1195.25	1190.00	1190.00	1190.00	1194.95	1166	13.93	17	1166	100.00
IRIS	EQ	16-Jun-2022	79.60	87.00	87.00	78.00	78.40	78.40	79.20	11664	9.24	225	5805	49.77
IRISDOREME	EQ	16-Jun-2022	214.30	224.70	224.70	205.00	205.00	206.55	215.39	24415	52.59	405	9047	37.06
ISEC	EQ	16-Jun-2022	454.80	457.30	460.00	435.15	436.00	437.70	443.82	614464	2727.08	18243	477142	77.65
ISFT	EQ	16-Jun-2022	164.40	164.90	170.05	149.45	152.90	153.05	158.36	35303	55.91	1293	20004	56.66
ISGEC	EQ	16-Jun-2022	443.75	445.25	460.20	425.00	458.90	455.35	447.15	51311	229.44	3634	23953	46.68
ISMTLTD	BE	16-Jun-2022	54.60	53.80	56.90	51.90	54.85	54.35	54.85	141156	77.43	316	-	-
ITBEES	EQ	16-Jun-2022	28.74	29.00	29.29	27.90	27.95	28.01	28.35	3490595	989.48	13878	2298300	65.84
ITC	EQ	16-Jun-2022	263.40	267.00	267.90	259.50	260.40	260.70	262.44	14293357	37511.83	142462	6579061	46.03
ITDC	EQ	16-Jun-2022	314.70	316.30	318.00	295.00	295.00	297.00	303.65	14364	43.62	1303	6149	42.81
ITDCEM	EQ	16-Jun-2022	65.75	66.75	67.35	61.10	61.85	61.85	63.72	349139	222.48	4273	200404	57.40
ITI	EQ	16-Jun-2022	88.80	90.40	90.70	84.05	85.45	84.90	87.52	234009	204.80	5464	60976	26.06
IVC	EQ	16-Jun-2022	6.75	6.90	7.10	6.25	6.60	6.45	6.60	226159	14.93	552	132281	58.49
IVP	EQ	16-Jun-2022	149.85	150.10	167.60	150.10	155.65	154.45	157.87	85050	134.27	3867	37638	44.25
IVZINGOLD	EQ	16-Jun-2022	4554.90	4544.95	4570.00	4538.70	4538.70	4568.40	4559.29	90	4.10	12	53	58.89
IVZINNIFTY	EQ	16-Jun-2022	1734.25	1723.10	1723.10	1682.75	1695.00	1692.18	1713.49	58	0.99	17	45	77.59
IWEL	EQ	16-Jun-2022	527.35	549.90	549.90	501.00	501.00	501.00	514.05	2000	10.28	227	1293	64.65
IZMO	EQ	16-Jun-2022	78.95	81.40	81.50	75.20	75.95	75.50	77.48	25038	19.40	419	18613	74.34
J&KBANK	EQ	16-Jun-2022	26.80	27.00	27.15	25.00	25.15	25.25	25.83	1028371	265.68	4059	570521	55.48
JAGRAN	EQ	16-Jun-2022	48.00	48.75	52.50	47.50	50.55	51.30	49.89	517647	258.25	4961	292810	56.57
JAGSNPHARM	EQ	16-Jun-2022	295.40	298.95	306.00	275.00	276.25	278.50	293.46	61962	181.83	1777	33427	53.95
JAIBALAJI	EQ	16-Jun-2022	44.95	46.65	46.65	42.25	42.50	43.15	43.76	29716	13.00	424	24775	83.37
JAICORPLTD	EQ	16-Jun-2022	112.20	114.00	114.70	105.00	107.00	107.20	110.17	1383428	1524.06	10634	335462	24.25
JAINAM	SM	16-Jun-2022	153.05	146.00	146.00	146.00	146.00	146.00	146.00	2000	2.92	1	2000	100.00
JAINSTUDIO	BZ	16-Jun-2022	2.15	2.20	2.20	2.20	2.20	2.20	2.20	400	0.01	1	-	-
JAIPURKURT	EQ	16-Jun-2022	78.30	80.00	81.45	70.50	70.50	70.50	72.42	60789	44.02	613	32141	52.87
JAMNAAUTO	EQ	16-Jun-2022	106.90	107.45	109.90	104.30	105.50	105.90	107.40	1319273	1416.84	20647	390581	29.61
JASH	EQ	16-Jun-2022	586.55	598.40	602.00	584.00	590.00	590.75	593.50	12298	72.99	1055	7363	59.87
JAYAGROGN	EQ	16-Jun-2022	225.45	228.50	228.70	211.30	213.00	214.00	217.47	25821	56.15	1559	12446	48.20
JAYBARMARU	EQ	16-Jun-2022	134.65	138.00	138.05	128.15	129.90	129.45	131.30	17044	22.38	410	12103	71.01
JAYNECOIND	EQ	16-Jun-2022	23.80	24.00	24.65	21.70	21.75	21.85	22.67	517617	117.37	1286	393932	76.10
JAYSREETEA	EQ	16-Jun-2022	87.00	86.50	89.00	82.80	83.50	83.55	85.50	30135	25.77	921	17304	57.42
JBCHEPHARM	EQ	16-Jun-2022	1507.30	1506.30	1508.00	1342.20	1450.00	1461.15	1438.51	212558	3057.66	31364	109201	51.37
JBFIND	EQ	16-Jun-2022	12.50	12.75	13.75	11.75	11.80	11.90	12.61	229386	28.92	527	132152	57.61
JBMA	EQ	16-Jun-2022	414.10	426.00	432.45	396.00	404.50	401.90	407.90	82249	335.49	4233	47870	58.20
JCHAC	EQ	16-Jun-2022	1742.05	1750.00	1757.25	1701.00	1720.70	1717.80	1730.38	5211	90.17	1275	2783	53.41
JETAIRWAYS	BZ	16-Jun-2022	104.70	104.90	107.00	99.50	101.00	100.30	100.85	107262	108.17	1594	-	-
JETFREIGHT	EQ	16-Jun-2022	26.20	27.45	27.45	25.05	25.35	25.25	26.37	7363	1.94	115	2740	37.21
JHS	EQ	16-Jun-2022	23.00	23.30	23.50	21.65	21.75	21.90	22.39	93200	20.87	405	76476	82.06
JINDALPHOT	EQ	16-Jun-2022	213.90	213.05	218.90	206.10	208.00	207.80	211.73	10964	23.21	448	6794	61.97
JINDALPOLY	EQ	16-Jun-2022	993.00	1005.10	1020.05	948.00	954.00	953.15	975.50	50669	494.27	5290	19182	37.86
JINDALSAW	EQ	16-Jun-2022	82.00	83.00	83.40	77.65	78.00	78.90	80.49	656567	528.48	6368	210712	32.09
JINDALSTEL	EQ	16-Jun-2022	348.55	352.95	355.75	323.90	324.70	326.65	338.81	6334431	21461.69	58397	1177598	18.59
JINDRILL	EQ	16-Jun-2022	193.25	192.70	202.00	183.60	183.60	183.60	190.04	37455	71.18	990	23839	63.65
JINDWORLD	BE	16-Jun-2022	278.45	278.45	279.00	264.55	264.55	264.55	266.85	14952	39.90	272	-	-
JISLDVREQS	EQ	16-Jun-2022	18.55	18.55	18.90	17.15	18.70	18.25	18.28	18298	3.35	124	13960	76.29
JISLJALEQS	EQ	16-Jun-2022	35.55	36.00	36.15	33.65	33.85	34.05	34.87	1331145	464.21	4006	772217	58.01
JITFINFRA	BE	16-Jun-2022	111.55	114.75	114.80	109.00	110.95	109.70	111.25	17735	19.73	123	-	-
JKCEMENT	EQ	16-Jun-2022	2121.65	2151.00	2158.80	2072.00	2072.05	2090.35	2110.76	176125	3717.58	12882	72126	40.95
JKIL	EQ	16-Jun-2022	290.95	298.20	303.30	263.85	267.50	268.60	280.97	919692	2584.04	19454	251636	27.36
JKLAKSHMI	EQ	16-Jun-2022	401.05	407.00	408.00	382.80	390.50	389.55	396.83	384212	1524.65	13897	193279	50.31
JKPAPER	EQ	16-Jun-2022	315.95	317.10	322.75	301.15	304.00	304.35	311.36	604888	1883.38	12472	156649	25.90
JKTYRE	EQ	16-Jun-2022	103.85	104.50	105.80	100.00	101.20	100.45	101.96	557735	568.68	11802	247562	44.39
JMA	EQ	16-Jun-2022	67.20	68.50	68.50	64.80	68.20	66.15	66.14	13654	9.03	247	9129	66.86
JMCPROJECT	EQ	16-Jun-2022	78.95	80.55	80.55	72.15	72.50	73.05	76.01	78957	60.01	2098	34515	43.71
JMFINANCIL	EQ	16-Jun-2022	61.05	61.85	61.85	57.40	57.85	58.20	59.46	365828	217.53	3911	200300	54.75
JOCIL	EQ	16-Jun-2022	179.20	180.80	181.95	171.90	172.70	173.95	176.33	5939	10.47	241	4021	67.71
JPASSOCIAT	EQ	16-Jun-2022	8.10	8.25	8.30	7.80	7.85	7.85	7.98	4560226	364.02	8016	3279439	71.91
JPINFRATEC	BE	16-Jun-2022	2.25	2.25	2.35	2.20	2.25	2.20	2.27	535735	12.17	938	-	-
JPOLYINVST	EQ	16-Jun-2022	276.45	281.70	283.70	266.25	268.00	268.70	274.54	5647	15.50	299	3544	62.76
JPPOWER	EQ	16-Jun-2022	6.65	6.75	6.85	6.25	6.40	6.35	6.53	31888228	2082.68	26265	11668396	36.59
JSL	EQ	16-Jun-2022	104.45	107.00	107.20	96.85	97.70	97.95	101.44	1855005	1881.80	19573	970044	52.29
JSLHISAR	EQ	16-Jun-2022	212.80	215.60	216.55	201.05	210.70	207.90	207.85	202690	421.28	5618	108971	53.76
JSLL	SM	16-Jun-2022	144.00	144.00	148.00	137.60	142.00	142.00	139.92	10000	13.99	5	8000	80.00
JSWENERGY	EQ	16-Jun-2022	225.50	229.95	234.00	210.55	213.90	212.40	219.81	877792	1929.47	13581	415438	47.33
JSWHL	EQ	16-Jun-2022	3297.50	3303.00	3374.95	3141.00	3141.00	3176.95	3255.63	343	11.17	117	230	67.06
JSWISPL	EQ	16-Jun-2022	24.05	24.35	24.35	22.80	22.90	22.90	23.41	2229182	521.96	4096	1056263	47.38
JSWSTEEL	EQ	16-Jun-2022	563.00	571.50	571.50	544.45	546.00	545.85	555.92	4899759	27238.58	59413	1570982	32.06
JTEKTINDIA	EQ	16-Jun-2022	76.60	77.25	77.50	73.00	73.30	73.75	75.13	86880	65.27	1303	66274	76.28
JTLINFRA	EQ	16-Jun-2022	210.50	213.65	214.60	202.95	206.20	204.30	206.89	33598	69.51	1294	23168	68.96
JUBLFOOD	EQ	16-Jun-2022	524.15	529.15	538.30	507.75	511.90	511.40	524.58	4490231	23554.76	79392	918310	20.45
JUBLINDS	EQ	16-Jun-2022	396.05	404.90	404.90	380.05	380.05	387.15	394.28	6387	25.18	695	3204	50.16
JUBLINGREA	EQ	16-Jun-2022	472.30	478.00	479.05	445.00	454.00	449.30	458.78	231434	1061.78	7559	98081	42.38
JUBLPHARMA	EQ	16-Jun-2022	366.00	371.20	371.20	356.75	357.00	358.00	361.04	75215	271.56	7066	37250	49.52
JUNIORBEES	EQ	16-Jun-2022	391.23	417.90	417.90	381.50	384.40	383.18	385.06	276833	1065.97	10015	235069	84.91
JUSTDIAL	EQ	16-Jun-2022	593.45	603.30	609.80	560.15	562.95	567.95	578.56	378056	2187.29	13680	113515	30.03
JYOTHYLAB	EQ	16-Jun-2022	151.40	157.25	158.00	145.00	148.00	147.70	152.08	701358	1066.63	10168	100773	14.37
JYOTISTRUC	BZ	16-Jun-2022	16.60	16.50	16.50	15.80	16.00	15.90	15.92	117028	18.63	160	-	-
KABRAEXTRU	EQ	16-Jun-2022	304.90	310.00	325.15	291.75	303.00	298.70	303.80	41300	125.47	3062	19399	46.97
KAJARIACER	EQ	16-Jun-2022	945.50	950.25	955.15	930.50	932.90	936.60	941.73	108846	1025.04	7422	69282	63.65
KAKATCEM	EQ	16-Jun-2022	209.00	210.70	210.70	202.00	202.00	203.00	206.12	9572	19.73	290	5879	61.42
KALPATPOWR	EQ	16-Jun-2022	353.55	353.55	358.45	349.50	358.00	352.50	353.54	46850	165.63	3927	21085	45.01
KALYANIFRG	BE	16-Jun-2022	174.50	176.00	180.00	173.20	173.20	173.20	175.27	298	0.52	9	-	-
KALYANKJIL	EQ	16-Jun-2022	58.55	59.35	59.35	57.55	57.90	58.00	58.31	297861	173.68	5247	197814	66.41
KAMATHOTEL	EQ	16-Jun-2022	56.80	58.35	58.50	54.80	55.15	55.05	56.68	34104	19.33	709	23615	69.24
KAMDHENU	EQ	16-Jun-2022	197.55	198.25	202.15	186.70	191.00	190.75	195.81	25800	50.52	1388	12621	48.92
KANANIIND	BE	16-Jun-2022	22.60	21.50	21.50	21.50	21.50	21.50	21.50	23246	5.00	294	-	-
KANORICHEM	EQ	16-Jun-2022	113.55	114.25	116.70	110.00	110.10	110.10	111.54	4843	5.40	119	3349	69.15
KANPRPLA	EQ	16-Jun-2022	119.05	120.05	121.45	113.60	114.00	114.15	116.14	9914	11.51	318	7989	80.58
KANSAINER	EQ	16-Jun-2022	399.50	401.60	403.25	380.70	386.70	386.95	392.09	302131	1184.64	3447	276461	91.50
KAPSTON	BE	16-Jun-2022	155.25	155.25	158.00	147.50	149.00	150.00	150.26	2758	4.14	86	-	-
KARMAENG	BE	16-Jun-2022	24.60	25.40	25.40	23.55	23.70	23.90	23.80	1264	0.30	28	-	-
KARURVYSYA	EQ	16-Jun-2022	46.55	47.00	47.25	44.50	44.60	44.85	45.90	1625846	746.20	6243	809460	49.79
KAUSHALYA	EQ	16-Jun-2022	3.85	3.90	3.90	3.70	3.70	3.70	3.73	38137	1.42	111	34819	91.30
KAVVERITEL	EQ	16-Jun-2022	8.30	8.60	8.65	8.05	8.10	8.10	8.21	30260	2.49	127	12668	41.86
KAYA	EQ	16-Jun-2022	274.15	278.70	285.30	274.00	281.35	278.20	279.26	5028	14.04	412	2620	52.11
KBCGLOBAL	EQ	16-Jun-2022	4.40	4.20	4.20	4.20	4.20	4.20	4.20	1497959	62.91	2436	1497959	100.00
KCP	EQ	16-Jun-2022	107.60	108.90	108.90	103.30	105.00	104.40	105.72	127359	134.65	2299	84925	66.68
KCPSUGIND	EQ	16-Jun-2022	21.70	21.85	22.05	20.55	20.70	20.70	21.29	254646	54.22	1327	118063	46.36
KDDL	EQ	16-Jun-2022	628.15	628.00	655.00	606.05	620.00	625.40	637.57	6271	39.98	726	3044	48.54
KEC	EQ	16-Jun-2022	373.75	375.65	377.70	356.95	372.95	373.30	367.06	280222	1028.57	17963	107935	38.52
KECL	EQ	16-Jun-2022	24.05	26.40	26.45	23.45	25.40	24.90	25.95	1277370	331.50	3261	427093	33.44
KEERTI	EQ	16-Jun-2022	17.75	17.60	17.60	16.55	16.95	16.85	17.00	3329	0.57	66	2740	82.31
KEI	EQ	16-Jun-2022	1258.65	1278.00	1283.00	1219.25	1245.00	1237.90	1255.97	365465	4590.12	10462	292843	80.13
KELLTONTEC	EQ	16-Jun-2022	70.60	72.95	73.00	66.40	67.00	67.10	68.97	309127	213.22	5753	164080	53.08
KENNAMET	EQ	16-Jun-2022	1879.60	1931.55	1931.60	1802.15	1834.00	1825.70	1844.41	5158	95.13	1164	3384	65.61
KERNEX	BE	16-Jun-2022	184.85	184.90	189.00	176.15	183.55	179.80	180.92	3258	5.89	109	-	-
KESORAMIND	EQ	16-Jun-2022	48.90	49.90	49.90	45.35	46.40	46.30	47.37	561674	266.04	3130	327850	58.37
KEYFINSERV	EQ	16-Jun-2022	115.05	113.50	114.50	102.05	105.60	104.85	107.28	44946	48.22	1611	19411	43.19
KHADIM	EQ	16-Jun-2022	193.90	195.60	195.60	186.60	187.85	187.25	191.14	23411	44.75	1393	11818	50.48
KHAICHEM	EQ	16-Jun-2022	102.65	104.20	106.50	89.05	92.90	93.75	97.02	361161	350.39	9317	194239	53.78
KHAITANLTD	BE	16-Jun-2022	45.60	44.70	47.40	43.55	46.55	46.60	45.56	2132	0.97	55	-	-
KHANDSE	BE	16-Jun-2022	35.95	36.90	37.65	34.20	37.00	35.50	35.58	18185	6.47	125	-	-
KICL	EQ	16-Jun-2022	1497.20	1485.75	1555.00	1439.00	1439.05	1450.10	1487.90	804	11.96	128	339	42.16
KILITCH	EQ	16-Jun-2022	159.35	164.75	164.75	157.60	157.75	158.70	159.42	5702	9.09	148	4664	81.80
KIMS	EQ	16-Jun-2022	1202.55	1215.00	1224.45	1187.00	1189.00	1191.50	1208.01	32757	395.71	4089	16677	50.91
KINGFA	EQ	16-Jun-2022	872.05	872.35	885.15	830.00	834.95	833.50	846.40	5782	48.94	589	4280	74.02
KIOCL	EQ	16-Jun-2022	182.80	185.35	186.95	166.80	170.90	169.70	177.28	66408	117.73	6512	22588	34.01
KIRIINDUS	EQ	16-Jun-2022	458.05	464.00	464.00	437.00	441.00	440.15	447.56	72351	323.81	6076	31225	43.16
KIRLFER	EQ	16-Jun-2022	221.90	221.90	225.90	206.00	208.10	207.65	209.12	415057	867.95	16394	226293	54.52
KIRLOSBROS	EQ	16-Jun-2022	307.20	314.90	324.00	300.30	306.00	304.60	311.36	118450	368.80	4817	24717	20.87
KIRLOSENG	EQ	16-Jun-2022	135.20	136.20	139.80	130.10	130.10	132.00	135.03	110697	149.47	2798	53153	48.02
KIRLOSIND	EQ	16-Jun-2022	1271.60	1316.90	1316.90	1230.00	1249.45	1237.80	1256.99	1228	15.44	306	758	61.73
KITEX	EQ	16-Jun-2022	240.30	244.70	245.00	219.95	223.00	223.45	229.64	622667	1429.88	14250	179611	28.85
KKCL	EQ	16-Jun-2022	281.05	285.00	287.55	252.70	258.50	257.10	266.67	312715	833.91	9264	142824	45.67
KMSUGAR	EQ	16-Jun-2022	30.30	30.60	31.25	28.55	28.85	28.80	29.41	346704	101.96	2244	150707	43.47
KNAGRI	SM	16-Jun-2022	158.00	164.20	164.20	151.50	153.00	153.40	155.58	38400	59.74	24	24000	62.50
KNRCON	EQ	16-Jun-2022	238.25	241.30	241.40	225.70	229.85	231.40	232.34	315969	734.11	20793	167896	53.14
KOHINOOR	BE	16-Jun-2022	72.00	75.60	75.60	75.60	75.60	75.60	75.60	21080	15.94	137	-	-
KOKUYOCMLN	EQ	16-Jun-2022	55.70	56.60	56.60	51.10	53.00	52.95	52.98	143876	76.23	1573	74747	51.95
KOLTEPATIL	EQ	16-Jun-2022	249.65	250.90	252.45	232.40	233.90	234.15	237.93	133005	316.45	6389	53470	40.20
KOPRAN	EQ	16-Jun-2022	225.00	225.00	225.00	200.55	205.30	203.55	209.69	168408	353.14	4274	104184	61.86
KOTAKALPHA	EQ	16-Jun-2022	27.22	27.50	27.65	26.15	26.40	26.39	26.70	760742	203.11	1355	502265	66.02
KOTAKBANK	EQ	16-Jun-2022	1736.65	1742.00	1753.55	1670.00	1672.25	1675.80	1702.55	2973292	50621.91	120095	1682119	56.57
KOTAKBKETF	EQ	16-Jun-2022	336.52	343.68	343.68	328.31	328.98	329.03	330.83	179523	593.92	1378	148640	82.80
KOTAKGOLD	EQ	16-Jun-2022	44.02	44.02	44.65	43.86	43.91	43.89	44.03	141024	62.09	682	105600	74.88
KOTAKIT	EQ	16-Jun-2022	28.54	28.90	28.97	27.61	27.70	27.71	28.05	96023	26.93	531	53276	55.48
KOTAKLOVOL	EQ	16-Jun-2022	12.08	12.44	12.81	11.55	12.10	12.08	11.89	4514	0.54	88	3172	70.27
KOTAKMID50	EQ	16-Jun-2022	74.40	76.00	76.48	72.00	72.50	72.49	73.09	7132	5.21	96	4369	61.26
KOTAKNIFTY	EQ	16-Jun-2022	167.44	169.98	169.98	163.01	163.50	163.63	165.25	695853	1149.91	2333	667510	95.93
KOTAKNV20	EQ	16-Jun-2022	88.78	89.79	90.61	85.55	86.80	88.03	88.03	43647	38.42	451	34577	79.22
KOTAKPSUBK	EQ	16-Jun-2022	240.81	244.98	245.00	235.50	238.02	238.85	239.66	11499	27.56	236	4594	39.95
KOTARISUG	EQ	16-Jun-2022	34.50	35.15	35.15	32.50	32.90	32.75	33.59	211723	71.11	3569	76350	36.06
KOTHARIPET	EQ	16-Jun-2022	84.20	85.90	85.90	79.50	80.05	80.40	81.95	54296	44.50	1685	34475	63.49
KOTHARIPRO	BE	16-Jun-2022	90.40	88.30	91.90	85.90	87.00	86.40	87.81	3030	2.66	62	-	-
KOTYARK	SM	16-Jun-2022	323.70	340.00	349.00	304.00	310.00	311.25	331.01	20000	66.20	45	12800	64.00
KOVAI	EQ	16-Jun-2022	1396.00	1390.00	1417.90	1380.00	1385.00	1401.75	1400.20	2208	30.92	391	1307	59.19
KPIGREEN	EQ	16-Jun-2022	701.80	724.00	748.90	642.50	676.00	673.30	700.50	1207013	8455.13	65374	257472	21.33
KPITTECH	EQ	16-Jun-2022	481.25	497.20	504.65	465.55	472.30	469.75	486.85	1976162	9620.90	60985	589368	29.82
KPRMILL	EQ	16-Jun-2022	584.05	592.00	593.00	570.00	580.00	573.35	579.31	262594	1521.23	13167	150653	57.37
KRBL	EQ	16-Jun-2022	210.50	213.65	214.95	202.00	203.00	203.55	206.92	201292	416.52	4564	89323	44.37
KREBSBIO	EQ	16-Jun-2022	110.85	111.50	118.85	105.10	107.80	107.15	109.93	11656	12.81	371	4740	40.67
KRIDHANINF	EQ	16-Jun-2022	4.60	4.65	4.75	4.35	4.40	4.40	4.50	68866	3.10	150	54342	78.91
KRISHANA	EQ	16-Jun-2022	307.60	307.75	310.60	265.30	280.00	275.10	285.97	53132	151.94	1902	28816	54.23
KRISHIVAL	SM	16-Jun-2022	264.60	277.80	277.80	277.80	277.80	277.80	277.80	3000	8.33	1	3000	100.00
KRISHNADEF	SM	16-Jun-2022	68.50	70.95	71.75	65.10	65.10	65.10	68.64	36000	24.71	12	21000	58.33
KRITI	EQ	16-Jun-2022	72.20	71.35	73.50	67.00	68.00	67.90	70.34	30767	21.64	2162	13311	43.26
KRITIKA	EQ	16-Jun-2022	77.80	81.65	81.65	81.30	81.65	81.65	81.59	21823	17.81	175	15169	69.51
KRSNAA	EQ	16-Jun-2022	540.75	540.75	550.95	512.80	530.40	528.65	533.96	36961	197.36	3837	15159	41.01
KSB	EQ	16-Jun-2022	1362.95	1364.75	1369.80	1300.00	1315.95	1329.70	1342.36	24234	325.31	4329	10823	44.66
KSCL	EQ	16-Jun-2022	534.50	545.00	551.50	529.70	534.70	536.60	536.13	85506	458.42	3795	55606	65.03
KSHITIJPOL	SM	16-Jun-2022	28.50	29.50	29.50	29.50	29.50	29.50	29.50	4666	1.38	1	4666	100.00
KSL	EQ	16-Jun-2022	285.00	286.45	290.00	274.00	277.05	275.90	283.31	20990	59.47	1058	10544	50.23
KSOLVES	SM	16-Jun-2022	344.90	349.95	349.95	336.00	336.00	336.50	341.33	10000	34.13	20	9200	92.00
KTKBANK	EQ	16-Jun-2022	65.00	65.25	65.90	63.95	65.00	64.90	64.79	1698978	1100.71	5670	1099085	64.69
KUANTUM	EQ	16-Jun-2022	69.10	69.95	71.35	66.10	66.75	67.30	68.64	14317	9.83	301	8440	58.95
L&TFH	EQ	16-Jun-2022	70.75	71.80	71.95	68.00	68.10	68.25	69.77	7037850	4910.46	22902	2082754	29.59
L&TFINANCE	NC	16-Jun-2022	1070.00	1040.05	1040.05	1040.05	1040.05	1040.05	1040.05	2	0.02	1	2	100.00
L&TFINANCE	NG	16-Jun-2022	1109.00	1110.00	1110.00	1105.51	1108.00	1108.00	1108.83	103	1.14	6	103	100.00
L&TFINANCE	NI	16-Jun-2022	1085.00	1080.00	1125.00	1080.00	1087.00	1094.40	1088.76	583	6.35	17	573	98.28
L&TFINANCE	NO	16-Jun-2022	1045.00	1058.99	1058.99	1011.00	1031.00	1031.30	1033.78	247	2.55	16	144	58.30
L&TFINANCE	NU	16-Jun-2022	1075.44	1070.00	1070.00	1066.20	1066.20	1066.20	1067.99	17	0.18	2	17	100.00
L&TFINANCE	NW	16-Jun-2022	1080.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	6	0.06	2	6	100.00
L&TFINANCE	Y1	16-Jun-2022	1244.00	1229.10	1230.40	1229.00	1229.61	1229.61	1229.73	72	0.89	5	72	100.00
L&TFINANCE	Y3	16-Jun-2022	1014.00	1008.00	1008.00	1000.11	1000.12	1000.12	1006.57	55	0.55	3	50	90.91
L&TFINANCE	Y7	16-Jun-2022	1029.99	1028.80	1028.80	1015.50	1028.75	1028.75	1016.43	214	2.18	5	214	100.00
L&TFINANCE	Y9	16-Jun-2022	1076.26	1077.76	1077.76	1077.75	1077.75	1077.75	1077.75	260	2.80	3	260	100.00
LAGNAM	EQ	16-Jun-2022	70.35	72.90	72.90	68.05	69.80	69.00	70.48	14800	10.43	327	9288	62.76
LAKPRE	BZ	16-Jun-2022	5.85	5.60	6.10	5.60	6.10	6.10	5.69	2461	0.14	21	-	-
LALPATHLAB	EQ	16-Jun-2022	2034.35	2053.00	2054.00	1963.75	2040.00	2021.70	2012.28	215205	4330.54	21960	49565	23.03
LAMBODHARA	EQ	16-Jun-2022	78.55	80.00	81.00	75.55	76.00	76.25	76.95	4614	3.55	214	3303	71.59
LANCER	EQ	16-Jun-2022	195.55	194.50	201.90	184.85	189.50	187.55	192.75	22186	42.76	1263	12409	55.93
LAOPALA	EQ	16-Jun-2022	258.40	260.70	261.95	243.85	245.35	246.50	250.80	190135	476.86	10754	77620	40.82
LASA	EQ	16-Jun-2022	36.60	37.05	41.00	34.95	35.20	35.15	37.94	294118	111.59	2877	149910	50.97
LATENTVIEW	EQ	16-Jun-2022	346.80	352.00	354.80	331.30	334.40	333.45	341.13	437663	1492.99	18613	160965	36.78
LAURUSLABS	EQ	16-Jun-2022	513.40	515.65	524.50	490.35	492.00	492.55	501.70	1839044	9226.49	39163	830672	45.17
LAXMICOT	EQ	16-Jun-2022	23.55	23.10	23.95	22.40	23.25	23.25	23.26	18012	4.19	99	15303	84.96
LAXMIMACH	EQ	16-Jun-2022	8917.65	8920.00	9015.50	8640.00	8668.00	8696.85	8767.05	4210	369.09	1575	1707	40.55
LCCINFOTEC	EQ	16-Jun-2022	3.05	3.20	3.20	2.80	2.85	2.85	2.95	165198	4.88	243	119704	72.46
LEMERITE	SM	16-Jun-2022	67.85	67.00	67.00	63.50	64.00	64.00	64.60	19200	12.40	12	17600	91.67
LEMONTREE	EQ	16-Jun-2022	62.75	64.05	65.00	61.85	61.95	61.95	62.71	2363287	1482.05	11308	711916	30.12
LEXUS	SM	16-Jun-2022	64.00	61.00	61.00	61.00	61.00	61.00	61.00	1000	0.61	1	1000	100.00
LFIC	EQ	16-Jun-2022	90.30	88.75	91.30	87.65	87.65	87.70	88.83	665	0.59	72	483	72.63
LGBBROSLTD	EQ	16-Jun-2022	568.75	571.60	571.90	540.00	542.05	547.50	557.69	56492	315.05	3236	38609	68.34
LGBFORGE	EQ	16-Jun-2022	9.90	9.85	9.90	9.10	9.30	9.40	9.50	169217	16.08	582	111042	65.62
LIBAS	EQ	16-Jun-2022	24.20	25.00	25.00	23.80	23.80	23.85	24.24	27014	6.55	160	12530	46.38
LIBERTSHOE	EQ	16-Jun-2022	146.50	147.90	148.15	138.40	138.40	140.55	143.56	40866	58.67	1121	21082	51.59
LICHSGFIN	EQ	16-Jun-2022	321.35	324.90	327.60	308.65	308.95	310.80	316.39	2941473	9306.49	45627	880880	29.95
LICI	EQ	16-Jun-2022	690.15	703.45	706.00	667.00	667.50	669.35	681.93	4049782	27616.70	116171	1205252	29.76
LICNETFGSC	EQ	16-Jun-2022	22.14	22.25	22.47	21.64	22.20	22.10	22.11	16400	3.63	124	15499	94.51
LICNETFN50	EQ	16-Jun-2022	169.11	171.00	171.75	167.30	168.75	168.54	169.91	1022	1.74	92	756	73.97
LICNETFSEN	EQ	16-Jun-2022	568.00	583.60	583.60	556.25	559.15	558.84	566.24	896	5.07	58	845	94.31
LICNFNHGP	EQ	16-Jun-2022	168.98	168.98	169.50	164.75	164.75	165.19	166.97	3789	6.33	116	3754	99.08
LIKHITHA	EQ	16-Jun-2022	263.00	267.00	282.90	256.00	259.00	258.40	262.08	9684	25.38	781	5815	60.05
LINC	EQ	16-Jun-2022	262.85	267.95	268.75	254.00	254.45	255.95	261.29	1462	3.82	123	617	42.20
LINCOLN	EQ	16-Jun-2022	307.00	314.80	314.80	295.60	295.60	297.05	304.24	37595	114.38	2570	21435	57.02
LINDEINDIA	EQ	16-Jun-2022	3011.15	3056.35	3068.85	2950.10	2986.70	2998.55	3009.20	39537	1189.75	5266	18247	46.15
LIQUIDBEES	EQ	16-Jun-2022	999.99	1002.00	1002.00	998.00	1000.01	1000.00	1000.01	2524819	25248.37	6815	2278215	90.23
LIQUIDETF	EQ	16-Jun-2022	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	17783	177.83	175	12056	67.80
LODHA	EQ	16-Jun-2022	1056.25	1059.80	1064.85	1020.00	1039.90	1037.65	1040.25	234594	2440.35	12946	179052	76.32
LOKESHMACH	EQ	16-Jun-2022	73.65	75.00	75.15	66.20	70.20	69.45	70.59	75923	53.60	1125	52599	69.28
LOTUSEYE	EQ	16-Jun-2022	46.75	47.80	47.80	42.00	42.95	42.60	42.70	387443	165.45	931	369320	95.32
LOVABLE	EQ	16-Jun-2022	128.85	130.05	131.75	122.70	125.70	125.00	126.50	12588	15.92	614	8076	64.16
LPDC	EQ	16-Jun-2022	6.95	6.95	7.25	6.65	6.65	6.65	6.80	43905	2.99	213	32354	73.69
LSIL	EQ	16-Jun-2022	11.00	11.55	11.55	9.90	9.90	9.90	10.27	4412292	453.15	8907	3068595	69.55
LT	EQ	16-Jun-2022	1560.35	1568.40	1575.00	1516.75	1525.00	1527.40	1539.79	2329325	35866.76	72290	1340068	57.53
LTGILTBEES	EQ	16-Jun-2022	21.86	22.00	22.00	21.58	21.72	21.58	21.84	11863	2.59	83	11165	94.12
LTI	EQ	16-Jun-2022	4201.85	4380.00	4380.00	4035.20	4054.00	4061.30	4158.14	519669	21608.55	42691	118353	22.77
LTTS	EQ	16-Jun-2022	3290.85	3355.70	3382.00	3141.15	3154.00	3152.35	3230.33	288914	9332.87	29755	77194	26.72
LUMAXIND	EQ	16-Jun-2022	1199.65	1218.40	1263.45	1140.00	1145.00	1157.65	1210.29	25249	305.59	4319	12357	48.94
LUMAXTECH	EQ	16-Jun-2022	172.85	176.85	176.85	161.50	163.60	164.10	169.56	78967	133.90	3645	49907	63.20
LUPIN	EQ	16-Jun-2022	613.70	615.50	618.30	600.25	600.95	603.00	609.81	1304335	7954.00	25486	574915	44.08
LUXIND	EQ	16-Jun-2022	1776.05	1794.00	1828.00	1748.20	1757.00	1763.30	1790.29	89738	1606.57	6889	57771	64.38
LXCHEM	EQ	16-Jun-2022	319.05	324.45	333.30	315.95	318.00	319.45	323.03	1364904	4409.00	38673	600270	43.98
LYKALABS	EQ	16-Jun-2022	125.75	129.00	129.00	118.00	118.25	119.35	122.66	79212	97.16	1436	56205	70.96
LYPSAGEMS	EQ	16-Jun-2022	9.00	8.55	8.55	8.55	8.55	8.55	8.55	110983	9.49	422	110983	100.00
M&M	EQ	16-Jun-2022	1025.50	1037.70	1037.70	997.00	1005.95	1005.25	1014.05	3255301	33010.27	81494	1983894	60.94
M&MFIN	EQ	16-Jun-2022	177.55	178.40	181.20	170.65	171.50	171.30	175.94	2188309	3850.07	16999	484385	22.14
M&MFIN	N2	16-Jun-2022	1057.00	1058.50	1058.50	1053.00	1055.00	1055.00	1055.05	475	5.01	9	350	73.68
M17RG	MF	16-Jun-2022	13.31	13.05	13.05	12.89	12.89	12.89	12.95	10005	1.30	12	10005	100.00
MAANALU	EQ	16-Jun-2022	112.80	113.10	114.25	106.90	108.20	108.35	110.31	15930	17.57	596	10716	67.27
MACPOWER	EQ	16-Jun-2022	206.30	210.00	215.10	199.00	199.00	201.50	207.85	10341	21.49	278	7431	71.86
MADHAV	EQ	16-Jun-2022	46.10	47.80	47.80	45.15	45.15	45.20	46.06	12597	5.80	346	4976	39.50
MADHAVBAUG	SM	16-Jun-2022	164.00	155.85	155.85	155.80	155.80	155.80	155.83	3200	4.99	2	3200	100.00
MADHUCON	BE	16-Jun-2022	6.55	6.55	6.55	6.25	6.50	6.40	6.33	17832	1.13	57	-	-
MADRASFERT	EQ	16-Jun-2022	44.85	45.50	46.50	43.00	43.20	43.45	44.99	320056	144.00	3795	140959	44.04
MAESGETF	EQ	16-Jun-2022	26.38	26.52	26.58	25.77	25.82	25.84	25.97	10495	2.73	388	9413	89.69
MAFANG	EQ	16-Jun-2022	38.23	38.91	39.62	37.66	38.10	37.86	38.66	486931	188.23	2758	334254	68.65
MAFSETF	EQ	16-Jun-2022	15.43	15.88	17.63	15.07	15.08	15.08	15.26	165153	25.21	534	134288	81.31
MAGADSUGAR	EQ	16-Jun-2022	337.10	342.00	345.25	322.00	326.00	326.65	330.45	36575	120.86	1924	16820	45.99
MAGNUM	EQ	16-Jun-2022	12.70	12.95	12.95	12.10	12.10	12.10	12.18	34285	4.17	126	25259	73.67
MAHABANK	EQ	16-Jun-2022	16.25	16.45	16.55	15.55	15.75	15.75	15.94	1877134	299.29	5690	1032945	55.03
MAHAPEXLTD	EQ	16-Jun-2022	81.15	81.55	91.75	81.50	82.10	81.80	86.40	14769	12.76	668	5239	35.47
MAHASTEEL	EQ	16-Jun-2022	64.60	66.15	66.60	60.50	60.60	61.45	63.12	9107	5.75	318	7045	77.36
MAHEPC	EQ	16-Jun-2022	96.70	98.80	99.80	90.00	92.10	93.05	93.88	15704	14.74	599	9927	63.21
MAHESHWARI	EQ	16-Jun-2022	78.15	78.15	79.70	75.35	75.35	76.90	77.01	86369	66.51	539	70604	81.75
MAHICKRA	SM	16-Jun-2022	73.00	71.10	71.10	70.20	70.20	70.20	70.65	3000	2.12	2	3000	100.00
MAHINDCIE	EQ	16-Jun-2022	199.65	203.00	203.25	192.35	201.00	200.40	199.49	515837	1029.07	9479	217098	42.09
MAHKTECH	EQ	16-Jun-2022	15.28	15.50	15.58	14.80	14.80	14.85	14.99	289365	43.37	1701	274133	94.74
MAHLIFE	EQ	16-Jun-2022	404.20	415.00	415.00	396.95	405.20	405.45	408.39	543668	2220.29	13241	435279	80.06
MAHLOG	EQ	16-Jun-2022	458.95	465.00	465.00	433.25	439.90	440.05	445.64	182428	812.98	9379	130895	71.75
MAHSCOOTER	EQ	16-Jun-2022	3724.65	3743.30	3788.00	3620.00	3621.50	3624.65	3685.01	4631	170.65	1095	2373	51.24
MAHSEAMLES	EQ	16-Jun-2022	616.95	621.00	647.90	592.90	595.00	597.40	625.11	509143	3182.69	21066	147815	29.03
MAITHANALL	EQ	16-Jun-2022	867.05	875.00	907.70	825.25	825.25	834.85	859.90	62498	537.42	5268	26754	42.81
MALLCOM	EQ	16-Jun-2022	690.50	705.05	705.05	642.90	654.00	648.85	672.05	1674	11.25	213	1344	80.29
MALUPAPER	EQ	16-Jun-2022	30.15	31.75	31.75	29.05	29.60	29.50	29.65	18738	5.56	239	11802	62.98
MAM150ETF	EQ	16-Jun-2022	10.11	10.29	10.29	9.84	9.88	9.88	9.94	106626	10.60	394	104158	97.69
MAMFGETF	EQ	16-Jun-2022	73.53	74.13	74.36	71.75	71.77	71.80	72.19	3874	2.80	115	3815	98.48
MAN50ETF	EQ	16-Jun-2022	163.10	165.09	165.09	159.40	159.69	159.79	161.04	14095	22.70	351	12881	91.39
MANAKALUCO	EQ	16-Jun-2022	20.80	20.60	21.80	20.30	21.00	20.65	20.93	17332	3.63	493	9562	55.17
MANAKCOAT	EQ	16-Jun-2022	21.45	21.45	22.20	20.40	20.40	20.50	21.14	25073	5.30	243	17172	68.49
MANAKSIA	EQ	16-Jun-2022	79.40	80.80	80.80	75.00	75.05	75.40	77.49	129323	100.21	2281	75618	58.47
MANAKSTEEL	EQ	16-Jun-2022	37.65	39.30	39.30	35.50	35.85	35.70	36.66	84568	31.00	868	47035	55.62
MANALIPETC	EQ	16-Jun-2022	94.40	95.65	98.00	90.20	93.00	92.90	94.80	688047	652.26	7468	227231	33.03
MANAPPURAM	EQ	16-Jun-2022	88.50	90.00	90.10	86.00	86.30	86.55	87.76	4743127	4162.50	22549	1883288	39.71
MANGALAM	EQ	16-Jun-2022	151.50	153.65	153.80	141.00	142.95	143.00	148.60	107306	159.45	2489	55308	51.54
MANGCHEFER	EQ	16-Jun-2022	103.65	104.10	106.00	100.10	100.50	100.85	102.74	773652	794.87	6417	492190	63.62
MANGLMCEM	EQ	16-Jun-2022	293.15	297.50	298.00	264.65	267.95	267.95	278.52	39519	110.07	2554	21390	54.13
MANINDS	EQ	16-Jun-2022	77.00	78.75	78.75	73.25	73.50	73.80	75.84	102002	77.36	1657	63950	62.69
MANINFRA	EQ	16-Jun-2022	83.50	84.90	84.90	75.05	75.40	76.25	79.06	573002	453.02	5994	371266	64.79
MANORG	EQ	16-Jun-2022	590.50	594.90	604.30	570.05	584.20	579.80	586.52	12167	71.36	2047	6292	51.71
MANUGRAPH	EQ	16-Jun-2022	13.95	13.95	14.40	13.05	13.05	13.25	13.69	5673	0.78	76	5039	88.82
MANXT50	EQ	16-Jun-2022	373.22	377.00	377.00	364.00	365.50	365.65	368.95	2421	8.93	142	2387	98.60
MANYAVAR	EQ	16-Jun-2022	1000.90	1020.00	1020.00	963.80	970.00	981.95	988.93	50979	504.15	5700	24512	48.08
MAPMYINDIA	EQ	16-Jun-2022	1337.50	1359.00	1369.00	1283.70	1320.00	1301.75	1326.53	80742	1071.06	11562	29209	36.18
MARALOVER	EQ	16-Jun-2022	71.15	72.40	72.85	64.10	64.10	64.30	65.73	79940	52.54	636	55377	69.27
MARATHON	EQ	16-Jun-2022	173.50	175.95	202.80	174.00	192.00	187.70	193.19	1277022	2467.06	28317	228095	17.86
MARICO	EQ	16-Jun-2022	493.80	494.50	494.55	478.50	485.35	484.80	485.49	1289736	6261.56	42792	690994	53.58
MARINE	EQ	16-Jun-2022	27.80	28.00	28.70	26.00	26.35	26.30	27.24	143766	39.16	1168	96747	67.29
MARKSANS	EQ	16-Jun-2022	45.05	45.50	45.50	42.00	43.20	42.95	43.91	608109	266.99	5475	352178	57.91
MARSHALL	EQ	16-Jun-2022	29.75	31.30	31.30	27.30	27.40	27.85	29.06	15986	4.65	201	11811	73.88
MARUTI	EQ	16-Jun-2022	7853.45	7938.00	8025.00	7805.00	7814.25	7833.60	7928.05	1319566	104615.85	103351	560605	42.48
MASFIN	EQ	16-Jun-2022	527.10	535.80	536.75	501.10	511.00	505.80	515.55	32506	167.58	3103	13593	41.82
MASKINVEST	BE	16-Jun-2022	34.65	36.15	36.20	36.10	36.20	36.20	36.18	215	0.08	15	-	-
MASPTOP50	EQ	16-Jun-2022	24.83	25.98	25.98	24.48	24.60	24.55	24.96	109591	27.36	635	81151	74.05
MASTEK	EQ	16-Jun-2022	2145.65	2204.00	2217.90	1981.05	1991.00	2001.65	2066.98	322590	6667.86	37390	79929	24.78
MATRIMONY	EQ	16-Jun-2022	783.50	807.00	807.00	781.10	786.95	786.80	786.66	10060	79.14	1651	6357	63.19
MAWANASUG	EQ	16-Jun-2022	103.80	107.60	107.90	98.65	98.65	98.65	101.57	84698	86.02	1474	55638	65.69
MAXHEALTH	EQ	16-Jun-2022	352.75	355.00	357.55	347.00	348.00	351.50	353.79	351918	1245.05	9082	174350	49.54
MAXIND	EQ	16-Jun-2022	70.15	70.10	70.15	68.10	68.20	68.20	69.04	43036	29.71	282	36733	85.35
MAXVIL	EQ	16-Jun-2022	92.40	93.20	97.95	92.00	92.05	92.10	93.14	38345	35.71	869	19450	50.72
MAYURUNIQ	EQ	16-Jun-2022	365.40	367.25	373.65	351.00	352.80	352.45	361.69	48381	174.99	3680	20253	41.86
MAZDA	EQ	16-Jun-2022	541.85	550.00	554.00	528.10	528.25	529.80	537.58	2836	15.25	254	1782	62.83
MAZDOCK	EQ	16-Jun-2022	253.50	256.80	258.40	243.30	244.95	245.55	250.99	205241	515.14	4462	97996	47.75
MBAPL	BE	16-Jun-2022	614.15	602.50	634.00	585.00	605.00	606.45	601.75	21693	130.54	613	-	-
MBECL	BE	16-Jun-2022	3.80	3.90	3.95	3.65	3.70	3.75	3.76	92743	3.48	166	-	-
MBLINFRA	EQ	16-Jun-2022	19.25	19.65	19.90	18.15	18.90	18.90	18.91	53916	10.20	357	38600	71.59
MCDOWELL-N	EQ	16-Jun-2022	768.20	777.00	777.00	739.65	745.90	747.45	751.36	1406780	10570.02	54720	693756	49.32
MCL	BE	16-Jun-2022	26.00	26.00	26.00	25.00	25.40	25.05	25.41	9905	2.52	109	-	-
MCLEODRUSS	EQ	16-Jun-2022	19.45	19.85	19.85	18.25	18.55	18.65	18.91	687541	130.02	1745	571787	83.16
MCX	EQ	16-Jun-2022	1280.35	1294.95	1307.20	1235.35	1243.00	1240.80	1268.17	216119	2740.76	15119	64662	29.92
MEDICAMEQ	EQ	16-Jun-2022	631.45	640.20	655.00	603.30	605.00	609.85	630.77	10497	66.21	1014	5905	56.25
MEDICO	EQ	16-Jun-2022	96.80	101.60	101.60	92.60	98.05	97.80	95.46	2395	2.29	142	844	35.24
MEDPLUS	EQ	16-Jun-2022	743.35	754.50	754.50	713.90	736.90	738.00	731.92	62613	458.28	5882	21636	34.56
MEGASOFT	EQ	16-Jun-2022	41.10	42.50	42.50	39.05	40.10	40.20	40.65	151657	61.65	1137	76978	50.76
MEGASTAR	EQ	16-Jun-2022	169.50	178.95	179.00	157.60	159.00	159.65	164.56	18106	29.79	537	11393	62.92
MELSTAR	BZ	16-Jun-2022	4.00	4.00	4.00	4.00	4.00	4.00	4.00	507	0.02	3	-	-
MENONBE	EQ	16-Jun-2022	75.00	76.95	77.25	71.85	72.20	72.75	73.93	20718	15.32	524	11800	56.96
MEP	EQ	16-Jun-2022	19.70	19.80	20.50	18.75	18.75	18.75	19.16	287829	55.14	758	206580	71.77
MERCATOR	BE	16-Jun-2022	1.55	1.55	1.60	1.50	1.50	1.50	1.51	213551	3.23	296	-	-
METALFORGE	BZ	16-Jun-2022	4.60	4.80	4.80	4.45	4.45	4.50	4.55	7916	0.36	39	-	-
METROBRAND	EQ	16-Jun-2022	557.00	567.00	567.00	535.60	542.85	549.65	550.46	165273	909.76	12207	60669	36.71
METROPOLIS	EQ	16-Jun-2022	1458.25	1472.00	1479.90	1406.00	1415.00	1415.70	1439.98	278588	4011.62	17957	61039	21.91
MFL	EQ	16-Jun-2022	1295.40	1328.00	1338.20	1225.10	1244.00	1248.15	1273.73	140847	1794.01	10028	48669	34.55
MFSL	EQ	16-Jun-2022	822.20	826.00	832.00	793.00	804.00	797.75	803.42	480386	3859.50	13803	192292	40.03
MGEL	EQ	16-Jun-2022	193.70	193.70	199.80	184.05	185.00	184.25	191.38	77016	147.39	812	54571	70.86
MGL	EQ	16-Jun-2022	762.85	772.00	772.95	716.35	721.15	720.85	737.46	460376	3395.09	17433	107089	23.26
MHHL	SM	16-Jun-2022	39.65	38.00	39.00	38.00	39.00	39.00	38.79	15000	5.82	5	15000	100.00
MHLXMIRU	EQ	16-Jun-2022	118.40	118.40	122.80	106.60	106.60	112.95	117.98	2027	2.39	91	926	45.68
MHRIL	EQ	16-Jun-2022	220.00	221.20	222.55	203.00	205.80	204.95	210.72	354992	748.03	9772	159116	44.82
MICEL	BE	16-Jun-2022	15.95	16.60	16.60	15.30	15.60	15.40	15.87	59510	9.45	410	-	-
MID150BEES	EQ	16-Jun-2022	102.89	104.30	104.75	100.08	102.50	100.63	101.42	242389	245.84	2947	204337	84.30
MIDHANI	EQ	16-Jun-2022	164.55	166.20	171.05	161.00	161.00	161.45	165.53	159569	264.14	4606	49711	31.15
MINDACORP	EQ	16-Jun-2022	187.90	189.50	195.75	180.00	182.00	181.95	187.28	690294	1292.76	12540	194244	28.14
MINDAIND	EQ	16-Jun-2022	887.75	894.00	897.55	857.00	871.50	879.10	876.53	228187	2000.13	18623	109776	48.11
MINDSPACE	RR	16-Jun-2022	353.79	355.90	355.90	350.00	353.68	353.08	353.31	23321	82.40	996	15555	66.70
MINDTECK	EQ	16-Jun-2022	113.45	118.80	118.80	106.25	108.00	108.30	111.02	42038	46.67	1188	23902	56.86
MINDTREE	EQ	16-Jun-2022	2929.25	2979.00	2999.95	2800.05	2822.00	2814.80	2885.98	454194	13107.93	31688	106664	23.48
MIRCELECTR	EQ	16-Jun-2022	13.20	13.50	13.75	12.40	12.65	12.50	12.75	335495	42.78	986	288179	85.90
MIRZAINT	EQ	16-Jun-2022	258.20	263.40	264.70	231.05	240.95	239.40	245.95	1564703	3848.36	32639	481723	30.79
MITCON	EQ	16-Jun-2022	75.60	75.55	79.00	73.00	73.00	73.85	74.82	14593	10.92	124	12325	84.46
MITTAL	EQ	16-Jun-2022	10.20	10.10	11.20	10.00	10.40	10.30	10.36	25505	2.64	156	19198	75.27
MKPL	SM	16-Jun-2022	200.00	203.00	203.00	203.00	203.00	203.00	203.00	2000	4.06	1	2000	100.00
MMFL	EQ	16-Jun-2022	867.25	888.70	888.70	822.25	825.00	825.90	842.71	30088	253.55	2017	20404	67.81
MMP	EQ	16-Jun-2022	189.35	189.55	193.00	180.00	182.00	181.15	185.62	22163	41.14	695	12430	56.08
MMTC	EQ	16-Jun-2022	37.15	37.95	37.95	34.70	34.85	35.05	36.02	1013256	365.00	5233	447290	44.14
MODIRUBBER	BE	16-Jun-2022	59.70	60.00	60.00	56.75	58.10	58.15	57.70	1718	0.99	45	-	-
MODISNME	EQ	16-Jun-2022	58.05	59.20	63.90	53.95	55.50	55.70	57.11	26691	15.24	720	9340	34.99
MOGSEC	EQ	16-Jun-2022	48.27	48.35	48.35	48.25	48.32	48.32	48.31	78933	38.13	138	78932	100.00
MOHITIND	EQ	16-Jun-2022	18.10	18.00	18.25	16.60	17.35	17.10	17.39	48500	8.44	215	33400	68.87
MOIL	EQ	16-Jun-2022	150.20	151.60	152.20	144.10	145.45	145.65	148.85	136468	203.13	3919	77010	56.43
MOKSH	EQ	16-Jun-2022	17.45	17.10	18.00	16.20	16.80	17.50	17.17	925087	158.87	1340	414198	44.77
MOL	EQ	16-Jun-2022	122.30	124.05	125.05	115.00	115.35	115.70	118.27	1507253	1782.59	11086	656624	43.56
MOLDTECH	EQ	16-Jun-2022	92.70	94.50	101.80	93.95	96.15	96.80	99.23	524033	520.02	8078	115782	22.09
MOLDTKPAC	EQ	16-Jun-2022	715.80	729.10	730.00	685.00	701.00	700.00	703.06	32180	226.24	5091	16971	52.74
MOLOWVOL	EQ	16-Jun-2022	110.40	110.00	112.00	106.01	108.80	108.50	108.48	236	0.26	33	147	62.29
MOM100	EQ	16-Jun-2022	28.33	28.74	28.74	27.55	27.73	27.75	27.92	298418	83.31	1390	267312	89.58
MOM50	EQ	16-Jun-2022	157.36	158.00	158.79	152.90	153.99	154.04	154.56	2969	4.59	164	2779	93.60
MOMOMENTUM	EQ	16-Jun-2022	170.10	172.00	199.30	164.50	169.40	165.43	169.87	10718	18.21	301	5737	53.53
MON100	EQ	16-Jun-2022	94.75	99.10	99.10	94.10	94.60	94.32	95.32	433213	412.94	7148	287867	66.45
MONARCH	EQ	16-Jun-2022	281.75	280.30	288.00	261.40	275.00	273.80	276.38	41767	115.44	1654	23394	56.01
MONQ50	EQ	16-Jun-2022	51.87	53.88	53.88	50.00	51.29	50.59	51.91	13023	6.76	179	9923	76.20
MONTECARLO	EQ	16-Jun-2022	608.10	619.80	632.80	582.80	584.10	585.95	608.08	73620	447.67	5702	32289	43.86
MORARJEE	BE	16-Jun-2022	17.70	18.25	18.40	17.20	17.50	17.50	17.92	6015	1.08	47	-	-
MOREPENLAB	EQ	16-Jun-2022	37.90	38.35	38.55	36.60	37.00	37.00	37.41	601817	225.16	4830	275385	45.76
MOTHERSON	EQ	16-Jun-2022	120.85	122.70	123.30	117.00	117.35	117.35	119.89	3778592	4529.99	37075	1908442	50.51
MOTILALOFS	EQ	16-Jun-2022	786.55	795.00	798.00	745.00	750.00	748.15	760.34	89869	683.31	9403	32129	35.75
MOTOGENFIN	EQ	16-Jun-2022	28.30	28.20	29.65	27.55	28.00	28.00	28.15	1320	0.37	49	1141	86.44
MPHASIS	EQ	16-Jun-2022	2338.75	2378.00	2399.85	2294.00	2300.00	2308.85	2363.70	981605	23202.21	38455	550877	56.12
MPSLTD	EQ	16-Jun-2022	725.00	730.00	738.00	693.20	703.00	699.90	705.05	34110	240.49	2809	20883	61.22
MRF	EQ	16-Jun-2022	68441.70	69295.00	69314.95	67000.00	67201.30	67176.60	67924.16	7091	4816.50	4792	1472	20.76
MRO-TEK	EQ	16-Jun-2022	67.05	67.05	67.20	57.00	58.40	58.10	62.21	137457	85.51	2223	67988	49.46
MRPL	EQ	16-Jun-2022	102.95	106.00	109.05	94.65	95.25	96.20	99.89	28706243	28674.22	110933	5204594	18.13
MSPL	EQ	16-Jun-2022	10.25	10.60	10.65	9.80	9.90	9.85	10.15	470513	47.76	1039	354668	75.38
MSTCLTD	EQ	16-Jun-2022	277.00	283.65	285.60	263.00	264.00	266.30	273.24	206083	563.10	6622	92388	44.83
MSUMI	EQ	16-Jun-2022	62.55	63.30	63.85	60.60	62.45	62.45	62.29	6236325	3884.91	37048	4129078	66.21
MTARTECH	EQ	16-Jun-2022	1343.10	1343.00	1366.00	1296.85	1304.65	1304.35	1324.44	48825	646.66	6461	20905	42.82
MTEDUCARE	EQ	16-Jun-2022	10.60	10.90	11.90	9.00	10.50	10.40	10.30	1266835	130.46	3037	484219	38.22
MTNL	EQ	16-Jun-2022	20.00	20.30	20.75	18.85	19.30	19.15	19.61	831731	163.10	2234	442922	53.25
MUKANDLTD	EQ	16-Jun-2022	110.85	112.10	113.75	105.70	107.85	107.20	108.84	50778	55.27	1292	33755	66.48
MUKTAARTS	BE	16-Jun-2022	49.00	47.15	50.50	46.55	47.80	46.65	47.15	7594	3.58	58	-	-
MUNJALAU	EQ	16-Jun-2022	39.75	40.05	40.75	36.60	37.00	37.30	38.23	99709	38.11	1289	58354	58.52
MUNJALSHOW	EQ	16-Jun-2022	100.65	100.55	102.25	97.00	98.90	98.65	100.02	28349	28.35	663	17006	59.99
MURUDCERA	EQ	16-Jun-2022	24.35	24.60	25.00	22.80	22.90	23.05	23.84	89255	21.28	426	58496	65.54
MUTHOOTCAP	EQ	16-Jun-2022	170.90	179.90	179.90	165.10	170.95	168.10	170.37	20438	34.82	787	9328	45.64
MUTHOOTFIN	EQ	16-Jun-2022	1042.50	1054.00	1054.00	1028.85	1035.50	1034.70	1039.92	510251	5306.22	17750	274167	53.73
NABARD	N2	16-Jun-2022	1157.28	1158.50	1162.00	1157.10	1157.19	1157.19	1158.16	1038	12.02	22	1019	98.17
NACLIND	EQ	16-Jun-2022	73.10	74.50	74.70	70.20	73.00	73.05	72.51	61962	44.93	839	43555	70.29
NAGAFERT	BE	16-Jun-2022	9.50	9.70	9.90	9.05	9.05	9.05	9.37	285037	26.70	910	-	-
NAGREEKCAP	BE	16-Jun-2022	10.50	11.00	11.00	10.85	10.85	10.85	10.92	1741	0.19	14	-	-
NAGREEKEXP	EQ	16-Jun-2022	38.75	40.15	40.15	36.85	36.85	36.85	37.69	22649	8.54	258	16639	73.46
NAHARCAP	EQ	16-Jun-2022	376.55	382.00	386.00	345.40	368.00	366.75	363.44	32363	117.62	1598	18943	58.53
NAHARINDUS	EQ	16-Jun-2022	125.55	128.40	128.50	115.20	117.00	116.60	119.39	81222	96.97	1810	47279	58.21
NAHARPOLY	EQ	16-Jun-2022	353.75	358.00	362.85	336.10	345.50	341.10	346.88	41471	143.85	1643	19293	46.52
NAHARSPING	EQ	16-Jun-2022	342.30	354.90	354.90	325.20	325.20	325.20	333.08	38469	128.13	943	29832	77.55
NAM-INDIA	EQ	16-Jun-2022	282.30	283.70	287.30	278.75	283.95	284.30	283.03	793925	2247.05	11334	413913	52.14
NATCOPHARM	EQ	16-Jun-2022	679.80	683.40	686.15	665.00	667.90	668.75	676.19	122916	831.14	4531	83751	68.14
NATHBIOGEN	EQ	16-Jun-2022	180.65	181.05	183.00	165.15	165.60	167.05	171.65	59262	101.72	1880	41089	69.33
NATIONALUM	EQ	16-Jun-2022	82.10	83.50	83.70	77.60	77.75	78.20	80.59	14581669	11751.96	53013	2771475	19.01
NATNLSTEEL	BE	16-Jun-2022	3.45	3.60	3.60	3.60	3.60	3.60	3.60	1205	0.04	5	-	-
NAUKRI	EQ	16-Jun-2022	3643.75	3680.55	3718.00	3574.20	3620.00	3611.25	3628.14	516775	18749.30	42750	233499	45.18
NAVINFLUOR	EQ	16-Jun-2022	3594.25	3605.00	3665.00	3489.00	3522.00	3531.10	3598.21	196851	7083.12	21440	70417	35.77
NAVKARCORP	EQ	16-Jun-2022	57.50	58.00	59.85	51.50	51.90	51.90	55.44	4251913	2357.30	14368	1302989	30.64
NAVNETEDUL	EQ	16-Jun-2022	90.95	90.95	92.20	87.00	87.20	87.20	89.31	187300	167.28	4936	120190	64.17
NAZARA	EQ	16-Jun-2022	1121.35	1148.00	1148.00	1065.00	1083.00	1075.05	1090.99	107290	1170.52	11557	47618	44.38
NBCC	EQ	16-Jun-2022	30.00	30.75	31.00	28.15	28.25	28.35	29.21	7034702	2054.62	17429	2681265	38.11
NBIFIN	EQ	16-Jun-2022	2047.10	2091.00	2091.00	1877.55	1910.00	1912.60	1955.02	372	7.27	80	207	55.65
NBVENTURES	EQ	16-Jun-2022	176.20	178.95	181.55	162.50	165.00	165.35	170.95	620709	1061.09	8768	233364	37.60
NCC	EQ	16-Jun-2022	60.80	61.60	61.60	58.05	58.30	58.50	59.57	1771214	1055.03	8010	785555	44.35
NCLIND	EQ	16-Jun-2022	167.40	168.30	170.05	164.00	165.95	165.20	166.49	108337	180.37	2194	83698	77.26
NDGL	EQ	16-Jun-2022	1239.80	1330.00	1330.00	1262.00	1290.00	1273.05	1290.80	329	4.25	56	174	52.89
NDL	EQ	16-Jun-2022	34.10	34.30	35.50	32.25	32.90	32.80	33.89	88617	30.03	1154	52400	59.13
NDRAUTO	EQ	16-Jun-2022	367.75	378.80	378.95	332.70	344.00	345.70	358.30	12220	43.78	911	7381	60.40
NDTV	EQ	16-Jun-2022	192.20	199.45	205.00	180.00	183.05	182.85	190.70	832383	1587.32	16051	79517	9.55
NECCLTD	EQ	16-Jun-2022	26.35	27.00	27.50	24.55	24.65	25.00	25.98	83220	21.62	398	51285	61.63
NECLIFE	EQ	16-Jun-2022	23.90	24.40	24.50	22.25	23.00	22.80	23.16	203705	47.19	1370	138206	67.85
NELCAST	EQ	16-Jun-2022	58.65	59.55	60.25	53.70	55.35	55.20	56.39	90787	51.20	1401	44332	48.83
NELCO	EQ	16-Jun-2022	685.70	691.00	699.00	651.45	651.45	651.45	674.78	39272	265.00	1889	27217	69.30
NEOGEN	EQ	16-Jun-2022	1376.85	1400.00	1400.00	1309.10	1399.95	1372.70	1353.46	22020	298.03	4663	9699	44.05
NESCO	EQ	16-Jun-2022	543.00	544.95	554.00	520.00	527.40	524.00	531.75	23975	127.49	1752	16917	70.56
NESTLEIND	EQ	16-Jun-2022	16802.30	16949.00	16949.00	16614.95	16887.00	16874.00	16796.95	80754	13564.21	18207	48410	59.95
NETF	EQ	16-Jun-2022	164.10	184.99	184.99	159.60	160.98	160.47	162.34	3859	6.26	192	2941	76.21
NETWORK18	EQ	16-Jun-2022	74.60	76.00	76.20	66.30	67.50	67.25	70.06	3221503	2256.87	16423	960823	29.83
NEULANDLAB	EQ	16-Jun-2022	1055.95	1060.30	1060.30	1025.00	1025.00	1028.60	1036.38	19171	198.68	2600	13332	69.54
NEWGEN	EQ	16-Jun-2022	358.85	358.85	387.95	345.35	347.00	349.60	357.96	112633	403.18	17344	51042	45.32
NEXTMEDIA	BE	16-Jun-2022	5.20	4.95	5.35	4.95	5.15	5.15	5.01	3187	0.16	30	-	-
NFL	EQ	16-Jun-2022	43.60	44.55	44.95	41.20	41.80	41.75	43.08	1127955	485.90	7140	448778	39.79
NGIL	EQ	16-Jun-2022	120.80	124.45	125.00	109.10	109.10	110.55	113.54	5135	5.83	162	3482	67.81
NH	EQ	16-Jun-2022	631.45	634.65	640.50	625.60	633.50	633.80	635.62	126318	802.91	12724	73953	58.55
NHAI	N2	16-Jun-2022	1197.00	1197.00	1197.00	1192.00	1193.50	1193.06	1193.57	1871	22.33	12	1871	100.00
NHAI	N3	16-Jun-2022	1128.99	1101.66	1101.66	1101.66	1101.66	1101.66	1101.66	15	0.17	2	15	100.00
NHAI	N8	16-Jun-2022	1084.90	1084.90	1084.90	1084.90	1084.90	1084.90	1084.90	20	0.22	2	20	100.00
NHAI	N9	16-Jun-2022	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	10	0.12	1	10	100.00
NHAI	NA	16-Jun-2022	1152.97	1155.12	1155.12	1146.00	1152.00	1150.56	1151.90	5039	58.04	79	4573	90.75
NHAI	NC	16-Jun-2022	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	30	0.33	2	30	100.00
NHAI	NE	16-Jun-2022	1211.16	1229.50	1229.50	1229.50	1229.50	1229.50	1229.50	1	0.01	1	1	100.00
NHBTF2014	N6	16-Jun-2022	6558.85	6602.50	6603.99	6575.00	6580.00	6580.62	6595.62	237	15.63	18	237	100.00
NHBTF2023	N6	16-Jun-2022	6211.00	6165.00	6165.00	6165.00	6165.00	6165.00	6165.00	58	3.58	4	58	100.00
NHPC	EQ	16-Jun-2022	31.30	31.55	31.80	30.50	30.50	30.60	31.05	7068464	2195.11	13261	3807174	53.86
NHPC	N6	16-Jun-2022	1309.32	1399.94	1534.00	1309.32	1309.46	1309.46	1370.98	208	2.85	13	107	51.44
NIACL	EQ	16-Jun-2022	89.25	90.10	90.60	85.05	85.90	85.85	87.33	301407	263.23	6948	161438	53.56
NIBL	EQ	16-Jun-2022	20.50	21.15	21.35	20.40	20.70	20.75	20.86	22831	4.76	244	15813	69.26
NIDAN	SM	16-Jun-2022	37.00	37.00	37.00	34.20	34.20	35.30	35.91	16000	5.75	15	16000	100.00
NIF100BEES	EQ	16-Jun-2022	164.97	166.96	173.33	161.10	161.49	161.78	163.10	23517	38.36	469	20581	87.52
NIFTYBEES	EQ	16-Jun-2022	171.10	172.90	172.90	167.31	167.49	167.56	168.98	12278413	20748.58	93827	9538287	77.68
NIITLTD	EQ	16-Jun-2022	405.45	432.70	432.70	380.00	384.80	383.00	399.78	627886	2510.13	26935	289488	46.11
NILAINFRA	EQ	16-Jun-2022	5.45	5.45	5.60	5.10	5.30	5.25	5.35	97750	5.23	299	69929	71.54
NILASPACES	BE	16-Jun-2022	3.10	3.15	3.20	2.95	3.00	3.00	3.00	370747	11.13	482	-	-
NILKAMAL	EQ	16-Jun-2022	1816.60	1816.00	1833.85	1752.05	1774.00	1776.90	1792.87	2442	43.78	634	1322	54.14
NIPPOBATRY	EQ	16-Jun-2022	349.30	348.00	355.95	332.05	344.40	338.05	344.02	4609	15.86	576	1272	27.60
NIRAJ	EQ	16-Jun-2022	31.80	31.50	31.60	28.40	28.60	28.95	30.72	14655	4.50	232	8371	57.12
NITCO	EQ	16-Jun-2022	26.00	26.70	26.70	24.70	24.70	24.70	25.41	40853	10.38	306	28807	70.51
NITINSPIN	EQ	16-Jun-2022	209.05	212.00	215.75	200.00	204.75	203.50	206.46	135677	280.12	3916	83351	61.43
NITIRAJ	EQ	16-Jun-2022	67.30	65.20	73.40	65.20	67.60	67.65	67.66	3445	2.33	181	1712	49.70
NKIND	EQ	16-Jun-2022	38.45	39.70	39.70	35.05	36.95	36.95	36.78	1115	0.41	43	1012	90.76
NLCINDIA	EQ	16-Jun-2022	67.95	68.85	68.90	63.50	63.95	64.20	65.77	2940763	1934.27	17964	1122783	38.18
NMDC	EQ	16-Jun-2022	114.05	115.25	115.45	107.60	108.10	108.00	110.73	8991298	9955.68	50912	2984967	33.20
NOCIL	EQ	16-Jun-2022	254.25	256.10	261.00	242.05	243.05	243.35	250.97	844977	2120.68	16558	269609	31.91
NOIDATOLL	EQ	16-Jun-2022	7.90	8.10	8.20	7.50	8.00	7.90	7.88	581998	45.84	1160	371097	63.76
NOVARTIND	EQ	16-Jun-2022	602.30	620.00	625.00	596.00	596.30	598.80	612.28	12289	75.24	933	6804	55.37
NPBET	EQ	16-Jun-2022	170.79	174.00	174.00	165.10	166.01	166.34	170.31	550	0.94	64	327	59.45
NRAIL	EQ	16-Jun-2022	233.30	233.55	235.50	226.05	228.05	227.65	229.24	3210	7.36	185	2173	67.69
NRBBEARING	EQ	16-Jun-2022	124.75	126.60	129.50	118.55	118.80	119.85	124.99	337482	421.83	5424	126409	37.46
NRL	SM	16-Jun-2022	199.95	205.00	205.50	190.00	195.00	195.00	196.70	30800	60.58	20	27500	89.29
NSIL	EQ	16-Jun-2022	1330.45	1350.00	1350.65	1250.00	1250.00	1270.40	1294.12	1317	17.04	335	1145	86.94
NTPC	EQ	16-Jun-2022	148.15	150.10	150.15	142.00	143.10	142.95	145.15	18494040	26843.91	113479	9584497	51.82
NTPC	N5	16-Jun-2022	1460.90	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	105	1.26	2	105	100.00
NTPC	N6	16-Jun-2022	1318.00	1325.00	1325.00	1312.00	1312.00	1312.00	1312.24	60	0.79	4	60	100.00
NTPC	N7	16-Jun-2022	13.16	13.17	13.17	13.10	13.15	13.15	13.14	38063	5.00	60	32445	85.24
NTPC	ND	16-Jun-2022	1269.99	1269.89	1269.89	1269.89	1269.89	1269.89	1269.89	1	0.01	1	1	100.00
NUCLEUS	EQ	16-Jun-2022	392.40	393.05	404.90	361.70	372.00	370.85	374.53	36504	136.72	3029	16956	46.45
NURECA	EQ	16-Jun-2022	1036.30	1049.80	1063.05	985.10	985.10	988.30	1012.48	9981	101.06	2158	4505	45.14
NUVOCO	EQ	16-Jun-2022	274.05	277.00	291.00	260.25	286.00	281.35	272.25	1199364	3265.31	12794	962854	80.28
NV20BEES	EQ	16-Jun-2022	89.49	89.89	89.95	86.84	87.42	87.53	88.26	35934	31.72	379	26865	74.76
NXTDIGITAL	EQ	16-Jun-2022	355.00	364.00	364.00	348.50	350.05	350.80	355.25	4990	17.73	331	3726	74.67
NYKAA	EQ	16-Jun-2022	1462.30	1479.50	1488.00	1407.50	1429.00	1427.75	1441.03	290927	4192.34	23435	64103	22.03
OAL	EQ	16-Jun-2022	552.50	553.00	568.85	540.80	550.00	555.40	558.27	20962	117.02	1842	9230	44.03
OBCL	EQ	16-Jun-2022	123.75	132.50	132.50	111.55	116.00	115.85	116.94	14600	17.07	269	9301	63.71
OBEROIRLTY	EQ	16-Jun-2022	784.55	799.90	799.90	754.25	759.00	759.40	774.05	459229	3554.65	14551	132871	28.93
OCCL	EQ	16-Jun-2022	761.85	770.00	777.60	751.05	755.00	754.30	762.83	4002	30.53	362	2452	61.27
OFSS	EQ	16-Jun-2022	3084.10	3119.95	3134.90	3020.00	3025.00	3025.20	3065.17	62985	1930.60	8895	31057	49.31
OIL	EQ	16-Jun-2022	271.05	275.00	277.00	255.55	262.00	264.90	267.05	5650951	15090.64	64633	1043019	18.46
OILCOUNTUB	BE	16-Jun-2022	7.95	8.30	8.30	7.60	7.90	7.70	7.93	1577	0.13	47	-	-
OLECTRA	EQ	16-Jun-2022	604.25	619.70	628.30	574.05	574.05	574.05	591.84	275711	1631.76	8125	152214	55.21
OMAXAUTO	EQ	16-Jun-2022	51.15	51.35	53.35	49.10	50.40	49.85	50.97	12479	6.36	261	7900	63.31
OMAXE	EQ	16-Jun-2022	87.70	89.10	89.10	84.30	84.50	85.00	86.02	82058	70.59	1621	43793	53.37
OMINFRAL	EQ	16-Jun-2022	31.95	31.95	33.10	29.10	30.10	29.95	30.58	39466	12.07	540	25919	65.67
OMKARCHEM	EQ	16-Jun-2022	22.45	21.65	23.20	21.60	21.65	21.65	21.94	17281	3.79	162	14952	86.52
ONELIFECAP	EQ	16-Jun-2022	11.30	11.70	11.70	10.30	10.80	10.95	10.88	20009	2.18	103	15287	76.40
ONEPOINT	EQ	16-Jun-2022	10.25	10.40	10.50	9.30	9.55	9.85	9.94	187086	18.59	340	102724	54.91
ONGC	EQ	16-Jun-2022	151.40	149.15	151.55	142.60	143.20	143.55	147.00	25130676	36941.80	137008	10694114	42.55
ONMOBILE	EQ	16-Jun-2022	122.00	123.90	124.75	114.35	115.40	115.45	118.47	817460	968.41	10797	257709	31.53
ONWARDTEC	EQ	16-Jun-2022	285.85	291.05	293.75	270.00	275.00	273.40	278.24	14643	40.74	787	8938	61.04
OPTIEMUS	EQ	16-Jun-2022	273.85	275.00	278.85	258.05	260.00	260.85	267.60	297444	795.96	15311	160121	53.83
ORBTEXP	EQ	16-Jun-2022	102.20	103.95	105.95	98.00	100.90	100.10	101.28	17993	18.22	378	12710	70.64
ORCHPHARMA	BE	16-Jun-2022	294.40	308.60	308.60	280.05	281.25	281.55	292.12	2525	7.38	121	-	-
ORICONENT	EQ	16-Jun-2022	26.10	26.35	26.80	23.80	24.10	24.30	25.01	75935	18.99	649	53918	71.01
ORIENTABRA	EQ	16-Jun-2022	27.90	28.10	28.15	25.80	25.85	26.05	26.81	55579	14.90	754	42345	76.19
ORIENTALTL	EQ	16-Jun-2022	13.15	13.40	13.45	12.60	12.90	12.90	12.91	39830	5.14	184	31811	79.87
ORIENTBELL	EQ	16-Jun-2022	637.65	650.00	655.55	592.20	598.15	596.35	622.42	31882	198.44	3293	11662	36.58
ORIENTCEM	EQ	16-Jun-2022	113.25	117.20	117.25	105.00	105.70	106.50	109.13	755138	824.06	18353	362141	47.96
ORIENTELEC	EQ	16-Jun-2022	268.75	270.40	274.65	259.00	260.05	262.35	266.54	96988	258.51	6237	24394	25.15
ORIENTHOT	EQ	16-Jun-2022	54.05	54.30	55.00	53.75	54.00	54.05	54.17	97751	52.95	852	73699	75.39
ORIENTLTD	EQ	16-Jun-2022	64.70	64.95	65.90	62.65	64.90	64.65	63.96	4511	2.89	159	3518	77.99
ORIENTPPR	EQ	16-Jun-2022	23.35	23.50	24.20	21.95	22.00	22.15	23.09	759069	175.26	3045	305281	40.22
ORISSAMINE	BE	16-Jun-2022	2535.00	2560.00	2585.00	2408.25	2408.25	2408.25	2445.68	3347	81.86	402	-	-
ORTEL	BZ	16-Jun-2022	1.05	1.05	1.10	1.00	1.00	1.00	1.07	18686	0.20	22	-	-
ORTINLAB	EQ	16-Jun-2022	23.00	23.10	27.10	23.10	23.60	23.70	25.42	289262	73.54	2112	67969	23.50
OSIAHYPER	SM	16-Jun-2022	290.00	276.30	283.00	270.00	283.00	283.00	276.08	1600	4.42	4	1600	100.00
OSWALAGRO	EQ	16-Jun-2022	32.95	33.35	33.95	30.50	31.50	31.40	32.20	176410	56.80	1027	119936	67.99
OSWALSEEDS	SM	16-Jun-2022	88.45	84.05	84.05	84.05	84.05	84.05	84.05	4000	3.36	1	4000	100.00
PAGEIND	EQ	16-Jun-2022	40971.95	41500.00	41598.80	39969.40	40049.95	40044.40	40685.44	37036	15068.26	8038	26531	71.64
PAISALO	EQ	16-Jun-2022	768.45	768.45	785.00	735.05	749.00	754.20	757.96	47672	361.33	1332	31777	66.66
PALASHSECU	BE	16-Jun-2022	109.85	104.40	104.50	104.40	104.40	104.40	104.44	307	0.32	15	-	-
PALREDTEC	BE	16-Jun-2022	134.55	140.85	140.85	130.50	131.00	132.35	133.61	3624	4.84	49	-	-
PANACEABIO	EQ	16-Jun-2022	139.15	139.50	141.65	135.50	136.80	136.30	137.80	29830	41.11	1006	20239	67.85
PANACHE	BE	16-Jun-2022	67.10	68.95	69.55	64.60	67.50	66.15	67.34	1465	0.99	36	-	-
PANAMAPET	EQ	16-Jun-2022	294.05	296.00	299.40	282.50	287.20	286.85	290.77	63425	184.42	2982	32467	51.19
PANSARI	BE	16-Jun-2022	106.00	106.00	106.00	100.70	103.75	103.75	100.91	117	0.12	8	-	-
PAR	EQ	16-Jun-2022	149.75	151.75	155.00	145.00	149.20	148.65	148.46	10217	15.17	238	6385	62.49
PARACABLES	EQ	16-Jun-2022	11.00	11.25	11.25	10.40	10.65	10.70	10.78	123459	13.30	443	81517	66.03
PARADEEP	EQ	16-Jun-2022	41.50	41.80	42.05	39.90	41.00	40.20	40.77	3277147	1336.21	15341	1931601	58.94
PARAGMILK	EQ	16-Jun-2022	80.05	82.50	82.50	75.55	79.10	78.25	78.24	196130	153.46	4499	121946	62.18
PARAS	EQ	16-Jun-2022	589.05	594.90	598.80	563.00	569.00	567.05	577.53	69766	402.92	6042	31622	45.33
PARSVNATH	EQ	16-Jun-2022	11.40	11.65	11.95	10.85	10.85	10.85	11.33	751952	85.21	889	232797	30.96
PARTYCRUS	SM	16-Jun-2022	118.00	113.00	113.00	113.00	113.00	113.00	113.00	2000	2.26	1	2000	100.00
PASHUPATI	SM	16-Jun-2022	108.05	111.00	111.00	111.00	111.00	111.00	111.00	3200	3.55	2	3200	100.00
PASUPTAC	EQ	16-Jun-2022	34.75	35.45	36.30	33.25	33.25	33.35	34.03	71876	24.46	609	49976	69.53
PATELENG	EQ	16-Jun-2022	21.95	22.45	22.55	20.90	21.05	21.00	21.36	798176	170.45	1740	470134	58.90
PATINTLOG	EQ	16-Jun-2022	12.65	12.90	13.25	12.35	12.50	12.45	12.61	66910	8.44	344	49350	73.76
PATINTPP	E1	16-Jun-2022	4.40	4.40	4.40	4.15	4.20	4.20	4.24	32944	1.40	71	28814	87.46
PAYTM	EQ	16-Jun-2022	617.10	626.00	645.00	607.20	610.90	613.95	629.24	6798025	42776.18	129716	1068732	15.72
PBAINFRA	EQ	16-Jun-2022	12.10	12.70	13.30	11.50	12.90	12.80	12.77	116781	14.92	395	65820	56.36
PCBL	EQ	16-Jun-2022	103.45	104.40	105.00	99.90	101.30	100.90	103.33	980313	1012.97	10238	576512	58.81
PCJEWELLER	EQ	16-Jun-2022	24.10	24.35	24.50	23.25	23.50	23.65	23.86	1615273	385.37	4510	1041174	64.46
PDMJEPAPER	EQ	16-Jun-2022	33.80	34.25	34.25	32.55	32.85	32.85	33.43	79966	26.73	806	44841	56.08
PDPL	BE	16-Jun-2022	2.90	3.00	3.00	2.80	3.00	3.00	3.00	20490	0.61	35	-	-
PDSL	EQ	16-Jun-2022	1596.30	1611.90	1612.75	1535.55	1595.00	1594.30	1573.73	3175	49.97	623	1961	61.76
PEARLPOLY	EQ	16-Jun-2022	24.55	26.90	27.00	23.80	24.50	24.70	26.02	651831	169.62	3099	182045	27.93
PEL	EQ	16-Jun-2022	1661.80	1690.00	1708.90	1636.35	1644.00	1649.45	1676.93	1164702	19531.20	51368	127179	10.92
PENIND	EQ	16-Jun-2022	35.10	35.40	35.50	32.80	33.00	33.25	34.06	199113	67.82	1225	143724	72.18
PENINLAND	BE	16-Jun-2022	10.00	9.95	10.45	9.50	9.55	9.55	9.84	60606	5.97	173	-	-
PERSISTENT	EQ	16-Jun-2022	3402.95	3490.00	3490.00	3230.90	3252.90	3248.95	3324.66	264752	8802.10	30354	77322	29.21
PETRONET	EQ	16-Jun-2022	214.50	216.35	216.35	209.55	213.95	213.60	212.34	2374296	5041.68	20277	956890	40.30
PFC	EQ	16-Jun-2022	102.05	103.00	104.00	99.45	99.65	99.75	100.89	4220890	4258.64	22777	2278043	53.97
PFC	N5	16-Jun-2022	1167.00	1168.00	1173.00	1168.00	1173.00	1173.00	1168.01	357	4.17	12	357	100.00
PFC	N8	16-Jun-2022	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	704	9.43	66	704	100.00
PFIZER	EQ	16-Jun-2022	4155.45	4177.05	4197.75	4125.00	4134.00	4136.90	4165.81	22196	924.64	4339	14036	63.24
PFOCUS	EQ	16-Jun-2022	70.70	71.00	74.20	68.15	69.00	68.95	71.40	26366	18.83	445	14832	56.25
PFS	EQ	16-Jun-2022	14.20	14.30	14.50	13.30	13.45	13.45	13.80	1145048	158.01	2868	783072	68.39
PGEL	EQ	16-Jun-2022	912.45	917.80	923.70	872.90	886.00	880.95	897.47	92098	826.55	7397	42790	46.46
PGHH	EQ	16-Jun-2022	13371.65	13431.45	13462.30	13300.00	13360.00	13361.80	13383.86	2752	368.32	1378	1204	43.75
PGHL	EQ	16-Jun-2022	4154.75	4175.55	4195.05	4011.15	4023.00	4029.05	4092.80	9841	402.77	2244	6837	69.47
PGIL	EQ	16-Jun-2022	388.70	395.00	398.35	365.00	375.00	371.25	377.99	7071	26.73	872	3163	44.73
PGINVIT	IV	16-Jun-2022	133.03	133.89	133.89	132.60	132.65	132.85	133.20	183371	244.26	1949	152285	83.05
PHARMABEES	EQ	16-Jun-2022	12.37	12.47	12.49	12.08	12.19	12.14	12.19	329476	40.15	1863	223479	67.83
PHOENIXLTD	EQ	16-Jun-2022	1071.50	1090.50	1108.95	989.80	1055.10	1065.45	1037.87	470979	4888.14	46495	208894	44.35
PIDILITIND	EQ	16-Jun-2022	2112.65	2150.00	2150.00	2080.00	2104.00	2097.05	2101.95	266206	5595.50	31715	120431	45.24
PIGL	SM	16-Jun-2022	52.00	49.40	49.40	49.40	49.40	49.40	49.40	66000	32.60	14	66000	100.00
PIIND	EQ	16-Jun-2022	2594.05	2594.90	2624.80	2505.05	2532.00	2534.30	2562.08	221656	5679.00	22420	100478	45.33
PILANIINVS	EQ	16-Jun-2022	1633.15	1654.00	1655.00	1595.00	1595.95	1597.55	1614.73	1084	17.50	204	918	84.69
PILITA	EQ	16-Jun-2022	8.20	8.50	8.50	8.00	8.25	8.20	8.20	285401	23.39	905	189309	66.33
PIONDIST	EQ	16-Jun-2022	153.50	157.80	159.95	148.00	148.50	149.65	153.79	2571	3.95	107	1463	56.90
PIONEEREMB	EQ	16-Jun-2022	40.70	42.30	42.30	39.00	39.20	39.25	39.82	18032	7.18	294	10839	60.11
PITTIENG	EQ	16-Jun-2022	327.65	335.00	351.00	305.20	309.70	309.65	328.06	667193	2188.80	33611	174257	26.12
PIXTRANS	EQ	16-Jun-2022	830.45	854.50	855.35	778.70	790.00	797.30	805.41	11614	93.54	2174	6998	60.25
PKTEA	BE	16-Jun-2022	321.45	306.00	318.75	306.00	316.80	316.80	307.39	748	2.30	18	-	-
PLASTIBLEN	EQ	16-Jun-2022	197.80	203.00	203.00	186.35	187.05	188.95	191.50	8837	16.92	327	5033	56.95
PNB	EQ	16-Jun-2022	29.95	30.15	30.25	28.90	28.95	29.05	29.46	24073157	7092.60	40742	6587988	27.37
PNBGILTS	EQ	16-Jun-2022	62.60	62.90	63.90	61.80	62.05	62.10	62.68	182294	114.26	2841	90493	49.64
PNBHOUSING	EQ	16-Jun-2022	342.00	345.95	348.55	330.15	334.35	334.10	337.88	229345	774.91	7612	96272	41.98
PNC	BE	16-Jun-2022	40.95	42.00	42.75	39.00	39.50	39.50	40.01	11562	4.63	123	-	-
PNCINFRA	EQ	16-Jun-2022	237.70	240.90	244.65	231.25	233.00	232.95	235.71	108728	256.28	3957	46874	43.11
PODDARHOUS	EQ	16-Jun-2022	189.55	190.55	194.80	177.05	178.15	180.35	184.69	1681	3.10	162	965	57.41
PODDARMENT	EQ	16-Jun-2022	259.25	263.20	264.00	252.00	252.00	252.55	256.74	5703	14.64	353	4582	80.34
POKARNA	EQ	16-Jun-2022	439.10	454.85	454.85	418.20	422.00	423.55	435.36	71799	312.58	5400	29009	40.40
POLICYBZR	EQ	16-Jun-2022	585.40	596.70	596.70	572.60	578.75	578.10	581.48	774821	4505.43	27886	537971	69.43
POLYCAB	EQ	16-Jun-2022	2218.60	2264.00	2282.35	2125.10	2130.40	2135.80	2204.98	502532	11080.71	39426	142646	28.39
POLYMED	EQ	16-Jun-2022	711.30	714.90	716.70	688.75	693.90	694.45	702.28	33027	231.94	10577	15920	48.20
POLYPLEX	EQ	16-Jun-2022	2144.50	2188.00	2200.00	1985.25	1998.80	2005.20	2069.80	474543	9822.08	42103	168914	35.60
PONNIERODE	EQ	16-Jun-2022	245.05	251.00	251.50	231.00	233.60	232.80	238.87	17584	42.00	976	8582	48.81
POONAWALLA	EQ	16-Jun-2022	238.45	243.80	245.70	224.15	226.90	227.10	232.35	3171400	7368.85	26794	984264	31.04
POONAWALLA	N6	16-Jun-2022	1010.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	25	0.26	3	25	100.00
POWERGRID	EQ	16-Jun-2022	222.25	223.35	224.30	215.65	216.70	216.35	218.13	8912500	19440.55	84594	3892067	43.67
POWERINDIA	EQ	16-Jun-2022	3289.65	3307.00	3328.75	3100.00	3118.65	3118.00	3196.50	45460	1453.13	8402	26984	59.36
POWERMECH	EQ	16-Jun-2022	925.30	937.00	944.15	855.00	880.00	874.75	880.44	48909	430.62	4920	26881	54.96
PPAP	EQ	16-Jun-2022	186.10	187.30	191.55	182.55	184.75	184.25	185.82	2541	4.72	155	1180	46.44
PPL	EQ	16-Jun-2022	165.80	178.45	178.45	159.25	166.00	163.05	168.15	140069	235.53	7281	54314	38.78
PRAENG	BE	16-Jun-2022	14.85	15.35	15.35	14.15	14.40	14.15	14.22	67517	9.60	85	-	-
PRAJIND	EQ	16-Jun-2022	328.35	334.00	343.30	330.10	333.90	334.25	336.76	2036630	6858.55	32431	757757	37.21
PRAKASH	EQ	16-Jun-2022	52.45	53.35	53.85	48.70	50.00	49.75	51.11	783294	400.38	5592	423428	54.06
PRAKASHSTL	EQ	16-Jun-2022	5.00	5.05	5.15	4.70	4.95	4.90	4.94	1358939	67.13	1760	628122	46.22
PRAXIS	EQ	16-Jun-2022	38.40	40.25	40.25	36.50	36.85	36.50	37.28	6403	2.39	138	4864	75.96
PRECAM	EQ	16-Jun-2022	97.35	99.00	99.30	94.35	96.45	95.20	96.69	80041	77.39	1967	47823	59.75
PRECISION	SM	16-Jun-2022	28.55	28.00	28.00	27.00	27.95	27.95	27.61	8000	2.21	4	8000	100.00
PRECOT	EQ	16-Jun-2022	224.70	231.00	233.10	216.00	218.40	218.65	221.95	3270	7.26	122	2273	69.51
PRECWIRE	EQ	16-Jun-2022	64.20	65.90	67.00	61.80	61.90	62.00	63.81	140218	89.48	1622	115671	82.49
PREMEXPLN	BE	16-Jun-2022	315.00	317.00	319.85	301.30	303.05	303.90	309.53	3858	11.94	112	-	-
PREMIER	BE	16-Jun-2022	4.70	4.55	4.80	4.50	4.70	4.70	4.72	9642	0.45	38	-	-
PREMIERPOL	EQ	16-Jun-2022	87.95	89.90	89.90	78.40	83.35	82.25	82.74	16263	13.46	554	11574	71.17
PRESSMN	EQ	16-Jun-2022	33.55	34.40	34.40	32.00	32.10	32.10	32.69	23104	7.55	399	16031	69.39
PRESTIGE	EQ	16-Jun-2022	420.05	423.10	423.10	402.95	405.45	406.60	408.54	472270	1929.43	21469	316616	67.04
PRICOLLTD	EQ	16-Jun-2022	122.95	123.10	124.55	115.00	116.00	116.85	120.18	453041	544.46	4535	211887	46.77
PRIMESECU	EQ	16-Jun-2022	97.05	98.35	99.40	95.50	97.55	98.00	97.95	26135	25.60	201	22226	85.04
PRINCEPIPE	EQ	16-Jun-2022	600.00	611.00	613.00	597.00	601.00	600.05	602.23	125035	753.00	11111	47509	38.00
PRITI	EQ	16-Jun-2022	101.65	108.70	111.65	97.65	99.95	99.50	105.47	155793	164.32	2486	99297	63.74
PRITIKAUTO	EQ	16-Jun-2022	14.40	14.55	15.00	14.15	14.50	14.50	14.59	123591	18.04	616	71528	57.87
PRIVISCL	EQ	16-Jun-2022	1186.90	1186.90	1198.85	1102.35	1130.00	1120.90	1144.61	9340	106.91	1816	4107	43.97
PROLIFE	SM	16-Jun-2022	156.75	149.00	149.00	149.00	149.00	149.00	149.00	3000	4.47	1	3000	100.00
PROPEQUITY	SM	16-Jun-2022	147.70	148.20	148.20	145.00	148.00	148.00	147.27	10800	15.90	9	8400	77.78
PROZONINTU	EQ	16-Jun-2022	22.10	22.90	22.90	21.05	21.30	21.40	21.84	71820	15.68	730	51365	71.52
PRSMJOHNSN	EQ	16-Jun-2022	105.75	106.35	108.45	99.80	101.00	101.30	102.53	95119	97.53	2902	50952	53.57
PRUDENT	EQ	16-Jun-2022	551.95	556.05	565.10	520.10	523.40	526.80	544.38	38770	211.06	2930	14840	38.28
PSB	EQ	16-Jun-2022	14.15	14.30	14.40	13.75	13.95	14.05	14.04	194247	27.26	2259	100965	51.98
PSPPROJECT	EQ	16-Jun-2022	506.60	514.20	519.85	486.95	489.00	489.90	500.84	41773	209.22	2546	18681	44.72
PSUBNKBEES	EQ	16-Jun-2022	27.00	27.25	27.60	26.25	26.35	26.32	26.73	760803	203.35	2073	520290	68.39
PTC	EQ	16-Jun-2022	74.00	74.10	75.00	72.00	72.00	72.20	73.20	653870	478.65	5840	343354	52.51
PTL	EQ	16-Jun-2022	32.80	33.25	33.25	31.65	31.90	31.85	32.27	70856	22.86	1057	46300	65.34
PUNJABCHEM	EQ	16-Jun-2022	1208.45	1220.65	1230.95	1164.00	1170.00	1170.65	1193.52	14043	167.61	779	12550	89.37
PUNJLLOYD	BZ	16-Jun-2022	1.85	1.85	1.90	1.80	1.80	1.80	1.81	410911	7.42	187	-	-
PURVA	EQ	16-Jun-2022	86.85	87.00	89.10	84.10	84.10	85.00	86.30	31852	27.49	1010	21933	68.86
PVP	BE	16-Jun-2022	5.15	5.30	5.30	4.90	5.05	5.05	5.00	130091	6.51	149	-	-
PVR	EQ	16-Jun-2022	1764.30	1773.00	1815.95	1725.75	1731.30	1730.80	1772.00	528612	9367.03	20461	112715	21.32
QGOLDHALF	EQ	16-Jun-2022	43.35	43.75	43.75	43.12	43.45	43.37	43.39	49120	21.31	301	29553	60.16
QNIFTY	EQ	16-Jun-2022	1649.88	1665.00	1665.00	1618.00	1619.00	1619.00	1624.83	1846	29.99	77	1762	95.45
QUESS	EQ	16-Jun-2022	633.50	636.55	641.45	608.00	618.00	614.10	620.96	116526	723.58	4731	69043	59.25
QUICKHEAL	EQ	16-Jun-2022	160.65	161.50	164.95	153.50	155.70	155.85	158.15	47017	74.36	1963	29869	63.53
RADAAN	BE	16-Jun-2022	1.25	1.25	1.25	1.20	1.20	1.20	1.20	8703	0.10	15	-	-
RADICO	EQ	16-Jun-2022	815.80	814.90	834.00	812.60	818.60	820.30	820.99	313474	2573.58	13177	170470	54.38
RADIOCITY	EQ	16-Jun-2022	22.50	22.50	22.65	21.75	22.20	22.10	22.30	132613	29.58	305	110154	83.06
RAILTEL	EQ	16-Jun-2022	94.90	95.90	97.20	90.50	91.75	91.45	93.73	879881	824.69	8590	400494	45.52
RAIN	EQ	16-Jun-2022	162.05	163.95	164.95	151.00	152.10	152.60	156.93	1483998	2328.77	12356	444771	29.97
RAINBOW	EQ	16-Jun-2022	439.50	440.70	447.55	425.00	431.70	432.90	439.54	97888	430.25	10134	49525	50.59
RAJESHEXPO	EQ	16-Jun-2022	546.70	552.30	555.00	526.15	528.00	531.10	537.77	168563	906.48	7098	39510	23.44
RAJMET	EQ	16-Jun-2022	404.20	406.10	406.25	401.70	401.70	404.00	405.06	8848	35.84	406	4605	52.05
RAJRATAN	EQ	16-Jun-2022	644.35	652.00	660.00	613.50	620.00	620.00	633.35	51790	328.01	6535	34616	66.84
RAJSREESUG	EQ	16-Jun-2022	34.15	34.90	35.25	32.70	32.70	32.85	33.75	40931	13.81	411	21586	52.74
RAJTV	EQ	16-Jun-2022	37.50	37.80	39.85	35.15	36.50	36.55	36.53	1859	0.68	71	1436	77.25
RALLIS	EQ	16-Jun-2022	194.05	195.00	196.20	189.00	189.70	189.95	191.86	194465	373.11	6035	88032	45.27
RAMANEWS	EQ	16-Jun-2022	15.60	15.40	15.95	15.40	15.50	15.50	15.69	14025	2.20	228	7912	56.41
RAMASTEEL	EQ	16-Jun-2022	372.20	389.75	390.80	366.50	378.15	376.00	387.36	279362	1082.15	6454	96007	34.37
RAMCOCEM	EQ	16-Jun-2022	606.40	606.00	614.70	576.60	587.35	585.40	590.08	1042050	6148.92	34090	283177	27.17
RAMCOIND	EQ	16-Jun-2022	182.85	184.05	187.40	175.25	176.80	176.80	180.16	43651	78.64	1487	25584	58.61
RAMCOSYS	EQ	16-Jun-2022	269.75	288.00	307.90	281.40	288.60	291.40	296.61	3789688	11240.57	78280	282068	7.44
RAMKY	EQ	16-Jun-2022	150.85	155.80	155.80	145.65	145.65	146.00	149.57	28015	41.90	800	17810	63.57
RANASUG	EQ	16-Jun-2022	27.75	28.15	28.50	25.90	26.05	26.10	27.00	759122	204.93	4528	356112	46.91
RANEENGINE	EQ	16-Jun-2022	218.00	220.00	220.30	216.00	217.00	217.40	217.26	2456	5.34	156	2074	84.45
RANEHOLDIN	EQ	16-Jun-2022	596.40	599.95	602.30	588.00	591.00	591.60	592.37	4739	28.07	279	3215	67.84
RATEGAIN	EQ	16-Jun-2022	274.90	279.95	279.95	264.00	266.40	266.35	270.51	147678	399.48	7728	51532	34.89
RATNAMANI	EQ	16-Jun-2022	2521.10	2570.00	2577.00	2446.05	2503.00	2477.05	2505.24	11731	293.89	2720	3303	28.16
RAYMOND	EQ	16-Jun-2022	918.05	931.10	951.90	875.50	897.00	899.50	913.45	493913	4511.65	22975	188100	38.08
RBA	EQ	16-Jun-2022	105.00	105.25	106.00	102.20	102.50	103.45	104.49	1317273	1376.41	13405	807821	61.33
RBL	EQ	16-Jun-2022	664.10	671.90	672.70	653.00	653.00	653.75	659.11	8753	57.69	896	5899	67.39
RBLBANK	EQ	16-Jun-2022	88.75	90.00	90.10	80.20	81.50	81.90	84.61	42656609	36090.37	114781	7157496	16.78
RCF	EQ	16-Jun-2022	82.80	83.80	86.00	79.80	80.30	80.60	82.97	5132434	4258.55	22443	1003509	19.55
RCOM	BE	16-Jun-2022	2.35	2.40	2.40	2.30	2.35	2.30	2.34	3362314	78.83	3518	-	-
RECLTD	EQ	16-Jun-2022	113.70	114.45	114.80	111.55	111.90	112.05	112.96	3125953	3531.15	18411	1589923	50.86
RECLTD	N1	16-Jun-2022	1047.05	1047.10	1047.10	1047.10	1047.10	1047.10	1047.10	100	1.05	1	100	100.00
RECLTD	N6	16-Jun-2022	1200.10	1238.39	1250.00	1238.39	1250.00	1250.00	1246.91	1138	14.19	12	669	58.79
RECLTD	N9	16-Jun-2022	1213.06	1212.00	1219.00	1212.00	1215.00	1215.00	1217.42	1017	12.38	14	957	94.10
RECLTD	NA	16-Jun-2022	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	5	0.07	1	5	100.00
RECLTD	NB	16-Jun-2022	1090.00	1081.00	1081.00	1076.00	1080.00	1080.00	1080.17	29	0.31	3	25	86.21
RECLTD	NC	16-Jun-2022	2035.90	2035.00	2442.90	2029.99	2442.90	2442.90	2426.60	101	2.45	4	100	99.01
RECLTD	NF	16-Jun-2022	1244.71	1181.10	1224.80	1181.10	1224.80	1224.80	1185.96	225	2.67	2	225	100.00
RECLTD	NG	16-Jun-2022	1292.00	1364.59	1364.59	1364.59	1364.59	1364.59	1364.59	5	0.07	1	5	100.00
RECLTD	NI	16-Jun-2022	1142.98	1106.40	1106.40	1106.40	1106.40	1106.40	1106.40	100	1.11	1	100	100.00
REDINGTON	EQ	16-Jun-2022	120.25	122.65	122.95	112.70	115.00	114.55	117.47	3555919	4177.26	42799	1680931	47.27
REFEX	EQ	16-Jun-2022	112.80	113.90	115.85	109.35	111.55	110.80	112.12	41803	46.87	1514	27854	66.63
RELAXO	EQ	16-Jun-2022	988.15	995.10	1005.00	959.40	965.00	965.30	982.41	96562	948.63	15032	38278	39.64
RELCAPITAL	BE	16-Jun-2022	13.25	13.60	13.60	12.75	12.90	12.85	13.05	380871	49.70	1773	-	-
RELCHEMQ	EQ	16-Jun-2022	209.10	212.75	215.25	190.00	194.90	192.55	199.87	10439	20.86	558	6598	63.21
RELIANCE	EQ	16-Jun-2022	2596.30	2623.00	2659.05	2554.00	2555.10	2560.00	2603.56	7896943	205601.74	282387	3664860	46.41
RELIGARE	EQ	16-Jun-2022	133.30	134.30	135.55	120.75	125.05	124.15	126.54	1869200	2365.23	13484	1080536	57.81
RELINFRA	EQ	16-Jun-2022	95.50	97.00	98.90	94.20	96.40	95.40	96.94	3442148	3336.97	31333	1233137	35.82
REMSONSIND	EQ	16-Jun-2022	202.90	202.90	212.90	197.50	206.90	203.95	204.80	5480	11.22	324	2362	43.10
RENUKA	EQ	16-Jun-2022	49.40	50.40	50.85	45.20	45.45	45.60	47.57	21818194	10378.12	43936	5355678	24.55
REPCOHOME	EQ	16-Jun-2022	125.90	127.80	138.75	123.80	124.05	124.85	127.12	189190	240.49	5552	90119	47.63
REPL	EQ	16-Jun-2022	169.75	174.50	174.50	165.10	166.00	166.50	168.46	7235	12.19	377	5338	73.78
REPRO	EQ	16-Jun-2022	361.20	369.00	369.00	353.80	363.00	361.05	358.50	2480	8.89	156	1721	69.40
RESPONIND	EQ	16-Jun-2022	118.85	119.10	124.90	116.50	116.50	117.30	120.72	52942	63.91	3744	4551	8.60
REVATHI	EQ	16-Jun-2022	700.75	704.35	706.35	625.00	639.90	635.40	657.86	2732	17.97	347	2025	74.12
REXPIPES	SM	16-Jun-2022	35.65	36.70	37.40	34.25	34.25	35.55	36.33	32000	11.62	8	20000	62.50
RGL	EQ	16-Jun-2022	601.10	609.95	609.95	554.00	585.00	588.75	585.40	44194	258.71	2774	9724	22.00
RHFL	EQ	16-Jun-2022	3.30	3.35	3.35	3.10	3.25	3.15	3.22	553694	17.84	848	344147	62.15
RHFL	N8	16-Jun-2022	200.00	210.00	225.00	201.01	201.02	201.02	206.74	232	0.48	16	232	100.00
RHIM	EQ	16-Jun-2022	505.35	509.45	512.95	491.05	499.95	500.00	501.39	203223	1018.94	8954	80635	39.68
RICOAUTO	EQ	16-Jun-2022	39.25	39.45	41.15	36.50	36.85	36.95	38.97	719544	280.42	4831	302974	42.11
RIIL	EQ	16-Jun-2022	892.20	908.00	916.00	834.50	835.15	840.50	867.85	992721	8615.33	29795	155728	15.69
RILINFRA	ST	16-Jun-2022	139.50	141.95	142.10	139.75	140.25	140.10	140.00	292000	408.79	65	287000	98.29
RITCO	EQ	16-Jun-2022	138.25	137.00	141.85	126.10	128.00	128.85	131.99	31657	41.79	483	22326	70.52
RITES	EQ	16-Jun-2022	238.80	242.00	242.00	232.00	233.95	233.10	236.26	116439	275.10	4503	79258	68.07
RKDL	BE	16-Jun-2022	10.80	11.10	11.15	10.30	10.80	10.60	10.51	7298	0.77	46	-	-
RKEC	EQ	16-Jun-2022	43.30	42.35	43.25	40.00	40.35	40.70	41.54	8726	3.62	197	5694	65.25
RKFORGE	EQ	16-Jun-2022	162.15	163.00	169.45	156.80	157.00	159.20	164.75	655741	1080.35	14871	238072	36.31
RMCL	BZ	16-Jun-2022	2.00	2.10	2.10	2.00	2.00	2.00	2.00	18893	0.38	39	-	-
RML	EQ	16-Jun-2022	291.00	295.00	298.00	279.75	284.00	281.45	285.52	9094	25.97	543	5708	62.77
RNAVAL	BZ	16-Jun-2022	3.00	3.00	3.15	3.00	3.15	3.15	3.12	670112	20.91	255	-	-
ROHLTD	EQ	16-Jun-2022	131.05	134.55	134.65	124.10	126.80	125.35	129.96	28636	37.22	590	19729	68.90
ROLEXRINGS	EQ	16-Jun-2022	1402.90	1414.80	1455.00	1381.00	1431.95	1407.85	1418.65	74810	1061.29	9839	45503	60.82
ROLLT	EQ	16-Jun-2022	1.50	1.55	1.55	1.40	1.50	1.45	1.47	718166	10.55	391	402553	56.05
ROLTA	EQ	16-Jun-2022	4.35	4.50	4.55	4.10	4.15	4.15	4.29	245872	10.54	435	151789	61.73
ROML	BE	16-Jun-2022	62.60	62.85	63.00	60.55	61.50	61.05	61.20	4764	2.92	72	-	-
ROSSARI	EQ	16-Jun-2022	856.00	860.00	870.80	840.05	846.00	849.25	854.28	62297	532.19	15120	32836	52.71
ROSSELLIND	EQ	16-Jun-2022	172.60	176.90	176.90	161.10	161.10	163.00	166.99	23539	39.31	866	14986	63.66
ROTO	EQ	16-Jun-2022	466.85	472.80	476.15	455.00	456.00	457.90	462.39	20202	93.41	1252	12281	60.79
ROUTE	EQ	16-Jun-2022	1270.10	1284.00	1294.95	1213.35	1226.00	1234.75	1252.49	139270	1744.35	13738	37697	27.07
RPGLIFE	EQ	16-Jun-2022	521.80	524.45	537.40	508.00	515.10	514.30	517.17	10680	55.23	619	6812	63.78
RPOWER	EQ	16-Jun-2022	12.65	12.85	12.95	11.90	12.10	12.05	12.24	14153736	1732.08	18297	7750560	54.76
RPPINFRA	EQ	16-Jun-2022	34.10	34.55	36.90	32.40	33.40	33.80	33.73	81748	27.57	1094	38383	46.95
RPPL	EQ	16-Jun-2022	157.90	161.85	162.55	155.70	159.80	157.85	157.84	5741	9.06	183	4333	75.47
RPSGVENT	EQ	16-Jun-2022	532.45	537.95	545.00	512.55	516.75	515.65	528.34	35445	187.27	2322	20053	56.57
RSSOFTWARE	EQ	16-Jun-2022	25.55	26.00	27.15	24.45	24.50	24.50	25.40	35848	9.11	573	25619	71.47
RSWM	EQ	16-Jun-2022	377.20	382.85	384.80	365.00	365.85	367.05	372.08	87357	325.04	3932	22602	25.87
RSYSTEMS	EQ	16-Jun-2022	221.20	221.20	227.95	204.85	212.00	209.05	215.31	32880	70.80	1992	17852	54.29
RTNINDIA	EQ	16-Jun-2022	44.85	45.80	47.05	42.65	42.65	42.65	45.23	4559199	2062.35	15244	1594583	34.98
RTNPOWER	EQ	16-Jun-2022	3.70	3.80	3.85	3.55	3.55	3.55	3.63	27288397	990.47	12427	11016447	40.37
RUBYMILLS	EQ	16-Jun-2022	385.50	386.10	395.10	361.55	367.05	366.05	374.78	19024	71.30	724	10635	55.90
RUCHI	BE	16-Jun-2022	1051.70	1062.00	1073.00	999.15	999.50	1000.20	1025.42	629488	6454.91	9981	-	-
RUCHINFRA	BE	16-Jun-2022	8.50	8.80	8.80	8.20	8.25	8.25	8.45	46946	3.97	268	-	-
RUCHIRA	EQ	16-Jun-2022	99.35	101.00	102.70	91.80	93.00	94.20	97.11	55250	53.66	1454	27671	50.08
RUPA	EQ	16-Jun-2022	350.40	359.00	359.00	317.60	333.00	330.80	332.91	897608	2988.19	16542	429349	47.83
RUSHIL	EQ	16-Jun-2022	398.90	404.70	418.00	383.15	391.75	387.70	399.72	42108	168.32	2233	29250	69.46
RVHL	BE	16-Jun-2022	20.15	19.90	20.60	19.65	20.00	20.20	20.08	15116	3.04	41	-	-
RVNL	EQ	16-Jun-2022	30.65	31.10	31.20	30.00	30.20	30.10	30.46	1341027	408.43	7490	653124	48.70
SABEVENTS	EQ	16-Jun-2022	10.10	10.60	10.60	10.60	10.60	10.60	10.60	7806	0.83	25	7806	100.00
SABTN	BE	16-Jun-2022	1.40	1.45	1.45	1.45	1.45	1.45	1.45	3300	0.05	3	-	-
SADBHAV	EQ	16-Jun-2022	17.35	17.85	19.50	14.00	16.95	16.10	15.80	6990273	1104.45	15755	3720660	53.23
SADBHIN	BE	16-Jun-2022	8.05	8.40	8.40	7.65	7.75	7.65	7.73	422393	32.65	795	-	-
SAFARI	EQ	16-Jun-2022	905.30	923.00	923.00	900.00	905.00	901.60	903.11	23824	215.16	1414	21140	88.73
SAGARDEEP	EQ	16-Jun-2022	29.75	29.55	30.45	29.35	29.50	29.55	29.73	9009	2.68	380	5365	59.55
SAGCEM	EQ	16-Jun-2022	197.10	202.70	203.00	170.00	170.80	170.75	178.15	474410	845.18	19336	245097	51.66
SAIL	EQ	16-Jun-2022	70.75	72.00	72.00	66.50	66.85	67.25	68.99	39971288	27577.58	103503	8824842	22.08
SAKAR	EQ	16-Jun-2022	165.25	168.75	188.65	161.60	173.50	169.40	178.08	361412	643.62	9468	112958	31.25
SAKHTISUG	EQ	16-Jun-2022	16.85	16.85	17.20	15.35	15.65	15.55	15.76	253854	40.02	898	166877	65.74
SAKSOFT	EQ	16-Jun-2022	850.00	855.00	867.00	801.05	806.00	805.65	838.70	19557	164.02	2903	9800	50.11
SAKUMA	EQ	16-Jun-2022	15.60	15.75	16.15	14.55	14.70	14.60	15.17	447567	67.89	1510	266376	59.52
SALASAR	EQ	16-Jun-2022	255.10	260.20	265.90	245.15	250.00	248.20	255.37	81095	207.09	2561	50683	62.50
SALONA	EQ	16-Jun-2022	237.85	244.50	256.60	221.50	224.00	225.70	238.64	7961	19.00	440	3362	42.23
SALSTEEL	EQ	16-Jun-2022	8.75	8.75	9.10	8.35	8.55	8.50	8.65	81771	7.07	450	47297	57.84
SALZERELEC	EQ	16-Jun-2022	177.95	181.75	182.00	170.10	173.85	172.80	175.42	31083	54.53	792	20229	65.08
SAMBHAAV	EQ	16-Jun-2022	3.70	3.65	3.85	3.30	3.45	3.45	3.58	48702	1.74	147	32767	67.28
SANCO	EQ	16-Jun-2022	11.85	11.30	11.30	11.30	11.30	11.30	11.30	3094	0.35	67	3094	100.00
SANDESH	EQ	16-Jun-2022	709.30	727.05	727.05	685.00	685.00	690.60	702.66	1389	9.76	174	980	70.55
SANDHAR	EQ	16-Jun-2022	235.65	235.50	236.15	227.85	233.80	233.05	231.52	35116	81.30	2572	21654	61.66
SANGAMIND	EQ	16-Jun-2022	277.20	283.50	283.50	265.95	267.15	269.75	276.52	13061	36.12	743	7449	57.03
SANGHIIND	EQ	16-Jun-2022	35.80	37.00	37.00	34.00	34.20	34.35	35.30	255013	90.02	1774	148408	58.20
SANGHVIMOV	EQ	16-Jun-2022	216.65	219.10	219.10	200.40	202.00	202.90	207.85	148596	308.86	5303	75669	50.92
SANGINITA	EQ	16-Jun-2022	19.80	20.90	20.90	18.70	19.15	19.25	19.69	17805	3.51	179	10939	61.44
SANOFI	EQ	16-Jun-2022	6628.35	6650.00	6666.00	6455.00	6484.90	6480.70	6559.31	8351	547.77	2532	5331	63.84
SANSERA	EQ	16-Jun-2022	679.85	688.75	688.75	660.00	674.95	672.10	676.18	21770	147.20	4115	6748	31.00
SANWARIA	BZ	16-Jun-2022	0.90	0.90	0.90	0.85	0.90	0.85	0.88	763630	6.72	503	-	-
SAPPHIRE	EQ	16-Jun-2022	971.85	975.10	986.30	961.00	969.80	969.15	967.99	139325	1348.65	5532	109069	78.28
SARDAEN	EQ	16-Jun-2022	832.80	849.00	850.30	780.00	788.00	791.15	806.88	36771	296.70	3358	16888	45.93
SAREGAMA	EQ	16-Jun-2022	386.90	388.00	394.75	375.60	382.50	381.65	382.33	147102	562.41	14067	99316	67.52
SARLAPOLY	EQ	16-Jun-2022	46.35	47.45	47.85	42.90	44.40	43.95	44.68	99861	44.62	1329	54969	55.05
SASKEN	EQ	16-Jun-2022	776.90	775.00	793.95	765.00	765.25	767.95	770.84	10437	80.45	1048	6343	60.77
SASTASUNDR	EQ	16-Jun-2022	285.70	298.55	299.15	263.70	267.35	273.80	279.62	12796	35.78	596	6873	53.71
SATHAISPAT	BE	16-Jun-2022	2.65	2.55	2.55	2.55	2.55	2.55	2.55	3375	0.09	12	-	-
SATIA	EQ	16-Jun-2022	118.65	119.80	120.35	110.55	112.00	112.65	114.40	328408	375.69	5414	160444	48.86
SATIN	EQ	16-Jun-2022	105.25	106.50	106.75	100.00	104.90	101.80	103.88	115975	120.48	1507	74872	64.56
SBC	EQ	16-Jun-2022	5.35	5.55	5.55	5.20	5.30	5.30	5.31	610833	32.44	1048	512576	83.91
SBCL	EQ	16-Jun-2022	397.95	401.00	419.95	374.95	384.00	385.85	392.01	46319	181.58	4608	26953	58.19
SBICARD	EQ	16-Jun-2022	723.30	725.90	734.85	700.45	707.10	707.50	711.39	1556639	11073.74	58945	839013	53.90
SBIETFCON	EQ	16-Jun-2022	66.35	65.05	67.98	65.05	65.47	65.41	66.05	2929	1.93	128	2232	76.20
SBIETFIT	EQ	16-Jun-2022	286.25	290.98	290.98	279.10	279.50	281.58	284.26	48564	138.05	623	32119	66.14
SBIETFPB	EQ	16-Jun-2022	169.68	169.90	171.31	165.02	165.38	165.48	167.69	4182	7.01	110	4144	99.09
SBIETFQLTY	EQ	16-Jun-2022	136.14	138.00	139.40	133.90	136.99	134.14	135.34	5430	7.35	156	4217	77.66
SBILIFE	EQ	16-Jun-2022	1125.75	1131.35	1137.65	1099.90	1105.05	1105.15	1112.49	1385141	15409.51	53920	840284	60.66
SBIN	EQ	16-Jun-2022	451.35	455.15	457.75	440.15	441.15	441.60	448.44	10780703	48344.46	139788	3802794	35.27
SCAPDVR	BE	16-Jun-2022	10.00	10.00	10.50	9.70	10.05	10.00	10.06	51439	5.18	147	-	-
SCHAEFFLER	EQ	16-Jun-2022	2262.85	2296.80	2299.85	2220.00	2230.00	2238.05	2251.72	36547	822.94	9448	21027	57.53
SCHAND	EQ	16-Jun-2022	106.40	108.00	108.00	98.65	100.35	100.45	101.95	41004	41.80	1106	23870	58.21
SCHNEIDER	EQ	16-Jun-2022	105.80	106.50	109.35	100.10	101.00	101.50	105.26	536489	564.73	6816	196124	36.56
SCI	EQ	16-Jun-2022	104.50	105.55	106.90	98.05	98.40	98.55	100.94	1439433	1452.99	12570	640214	44.48
SDBL	BE	16-Jun-2022	66.10	66.50	66.50	62.80	63.30	62.95	64.33	59560	38.31	363	-	-
SDL24BEES	EQ	16-Jun-2022	107.31	107.40	107.40	106.00	106.00	106.00	106.68	9	0.01	8	8	88.89
SDL26BEES	EQ	16-Jun-2022	104.80	104.95	105.75	103.45	105.66	104.24	104.25	2193	2.29	39	1398	63.75
SEAMECLTD	EQ	16-Jun-2022	952.10	974.00	974.00	903.75	920.00	919.80	921.52	10267	94.61	1328	7090	69.06
SECL	SM	16-Jun-2022	129.80	129.00	134.00	123.35	134.00	134.00	126.74	6000	7.60	6	4000	66.67
SECURCRED	SM	16-Jun-2022	57.00	55.00	55.00	55.00	55.00	55.00	55.00	1260	0.69	1	1260	100.00
SECURKLOUD	EQ	16-Jun-2022	78.95	81.90	83.95	73.50	74.10	74.25	78.05	59193	46.20	1420	39556	66.83
SEJALLTD	BE	16-Jun-2022	259.95	265.00	265.00	251.00	255.00	256.15	261.50	2721	7.12	111	-	-
SELAN	EQ	16-Jun-2022	198.25	198.90	200.10	196.00	197.00	196.30	197.64	105701	208.91	971	92170	87.20
SEPC	EQ	16-Jun-2022	8.15	8.15	8.50	7.85	7.85	7.90	8.05	612181	49.31	747	439129	71.73
SEPOWER	EQ	16-Jun-2022	17.35	18.05	18.20	17.55	18.20	18.15	18.14	28735	5.21	243	22229	77.36
SEQUENT	EQ	16-Jun-2022	98.45	98.45	101.45	94.00	95.15	94.90	96.53	1263625	1219.79	12657	488036	38.62
SERVOTECH	EQ	16-Jun-2022	75.95	75.15	77.90	72.25	72.30	72.35	74.67	109836	82.01	228	13060	11.89
SESHAPAPER	EQ	16-Jun-2022	174.65	178.65	178.65	166.00	168.70	166.90	171.77	43508	74.73	983	25195	57.91
SETCO	EQ	16-Jun-2022	13.35	13.50	13.70	12.85	12.90	12.95	13.12	73946	9.70	348	55367	74.87
SETF10GILT	EQ	16-Jun-2022	195.10	196.10	196.20	195.25	195.25	195.25	195.64	105	0.21	7	67	63.81
SETFGOLD	EQ	16-Jun-2022	44.78	45.12	45.12	44.81	44.90	44.95	44.95	349971	157.33	1876	262862	75.11
SETFNIF50	EQ	16-Jun-2022	161.87	163.50	165.20	158.25	158.35	158.55	159.53	2017634	3218.63	7652	1864234	92.40
SETFNIFBK	EQ	16-Jun-2022	333.82	333.82	338.00	326.05	326.91	327.00	330.12	97525	321.95	1565	61118	62.67
SETFNN50	EQ	16-Jun-2022	386.74	399.70	399.70	377.10	379.23	379.16	381.35	59732	227.79	1109	51730	86.60
SETUINFRA	BE	16-Jun-2022	2.45	2.35	2.50	2.35	2.45	2.35	2.38	129655	3.09	104	-	-
SEYAIND	BE	16-Jun-2022	24.00	24.50	25.20	23.70	23.85	23.80	24.20	30447	7.37	168	-	-
SFL	EQ	16-Jun-2022	2806.25	2820.30	2884.95	2700.00	2739.00	2733.25	2737.30	49075	1343.33	12441	23119	47.11
SGBAPR28I	GB	16-Jun-2022	4703.28	4749.99	4749.99	4682.50	4720.00	4699.57	4697.22	336	15.78	52	221	65.77
SGBAUG24	GB	16-Jun-2022	4964.00	5050.00	5050.00	4980.00	5000.00	4988.00	4999.29	87	4.35	16	63	72.41
SGBAUG27	GB	16-Jun-2022	4770.00	4800.00	4800.00	4760.00	4784.40	4783.91	4784.24	138	6.60	10	137	99.28
SGBAUG28V	GB	16-Jun-2022	4785.58	4786.00	4800.00	4760.00	4785.00	4789.58	4786.38	1179	56.43	177	774	65.65
SGBAUG29V	GB	16-Jun-2022	4729.00	4711.00	4758.00	4702.04	4705.10	4736.39	4724.14	511	24.14	54	468	91.59
SGBD29VIII	GB	16-Jun-2022	4715.00	4714.00	4720.00	4676.00	4708.00	4696.35	4699.50	477	22.42	120	325	68.13
SGBDC27VII	GB	16-Jun-2022	4760.00	4700.00	5100.00	4700.00	4725.10	4762.55	4949.51	70	3.46	18	54	77.14
SGBDEC2513	GB	16-Jun-2022	4998.00	4863.00	4863.00	4850.00	4850.00	4850.00	4858.13	16	0.78	2	16	100.00
SGBDEC26	GB	16-Jun-2022	4801.00	4765.00	4765.00	4755.00	4760.00	4760.00	4760.00	50	2.38	4	50	100.00
SGBFEB24	GB	16-Jun-2022	4965.00	4990.00	4990.00	4981.00	4990.00	4987.94	4988.77	87	4.34	8	86	98.85
SGBFEB28IX	GB	16-Jun-2022	4702.00	4755.00	4755.00	4704.51	4705.00	4705.00	4705.49	102	4.80	6	102	100.00
SGBFEB29XI	GB	16-Jun-2022	4719.94	4690.01	4730.00	4690.00	4723.00	4720.72	4710.71	260	12.25	35	212	81.54
SGBJAN26	GB	16-Jun-2022	4878.00	4870.00	4895.00	4860.00	4895.00	4895.00	4865.88	179	8.71	10	175	97.77
SGBJAN27	GB	16-Jun-2022	4720.00	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	6	0.28	2	6	100.00
SGBJAN29IX	GB	16-Jun-2022	4744.84	4711.00	4754.00	4705.00	4749.89	4740.54	4731.64	830	39.27	73	676	81.45
SGBJAN29X	GB	16-Jun-2022	4737.51	4780.00	4780.00	4741.00	4741.00	4741.01	4745.98	50	2.37	23	44	88.00
SGBJAN30IX	GB	16-Jun-2022	4736.17	4759.00	4759.00	4712.00	4712.10	4713.22	4726.74	388	18.34	57	243	62.63
SGBJU29III	GB	16-Jun-2022	4705.01	4682.00	4710.00	4670.00	4679.60	4673.04	4681.84	784	36.71	80	714	91.07
SGBJUL27	GB	16-Jun-2022	4735.00	4723.00	4870.00	4723.00	4750.00	4750.00	4781.00	3	0.14	3	2	66.67
SGBJUL28IV	GB	16-Jun-2022	4748.50	4722.00	4754.90	4722.00	4754.00	4733.89	4730.84	1337	63.25	67	807	60.36
SGBJUL29IV	GB	16-Jun-2022	4724.00	4724.00	4757.00	4721.01	4728.16	4728.16	4727.54	84	3.97	26	67	79.76
SGBJUN27	GB	16-Jun-2022	4710.00	4720.00	4770.00	4720.00	4740.00	4740.00	4741.00	20	0.95	4	20	100.00
SGBJUN28	GB	16-Jun-2022	4698.27	4690.00	4709.89	4682.00	4691.01	4699.33	4690.72	1236	57.98	161	1046	84.63
SGBJUN29II	GB	16-Jun-2022	4721.50	4722.00	4735.00	4712.00	4724.50	4713.38	4713.21	643	30.31	168	643	100.00
SGBMAR24	GB	16-Jun-2022	4926.62	4951.01	5000.00	4950.00	5000.00	5000.00	4955.10	110	5.45	4	100	90.91
SGBMAR25	GB	16-Jun-2022	4951.00	4955.00	4955.00	4955.00	4955.00	4955.00	4955.00	2	0.10	2	2	100.00
SGBMAR28X	GB	16-Jun-2022	4714.00	4702.00	4705.00	4692.01	4705.00	4703.80	4698.39	117	5.50	11	117	100.00
SGBMAR30X	GB	16-Jun-2022	4744.99	4733.02	4951.00	4733.02	4751.00	4751.40	4766.80	252	12.01	30	227	90.08
SGBMAY25	GB	16-Jun-2022	4863.09	4895.00	4900.00	4877.00	4877.00	4879.15	4881.86	107	5.22	16	86	80.37
SGBMAY26	GB	16-Jun-2022	4750.00	4776.00	4776.00	4755.00	4760.00	4760.00	4768.76	59	2.81	9	59	100.00
SGBMAY28	GB	16-Jun-2022	4703.56	4700.00	4715.00	4690.00	4690.00	4690.00	4699.03	335	15.74	33	195	58.21
SGBMAY29I	GB	16-Jun-2022	4718.97	4720.00	4724.80	4681.11	4695.00	4684.29	4701.28	2330	109.54	350	1367	58.67
SGBMR29XII	GB	16-Jun-2022	4708.58	4709.87	4719.80	4682.01	4700.00	4710.42	4696.07	949	44.57	68	809	85.25
SGBN28VIII	GB	16-Jun-2022	4728.76	4739.00	4742.95	4725.10	4725.10	4731.65	4734.89	311	14.73	39	309	99.36
SGBNOV23	GB	16-Jun-2022	4960.00	5000.00	5065.00	5000.00	5010.00	5010.00	5004.13	24	1.20	6	23	95.83
SGBNOV24	GB	16-Jun-2022	4900.00	4940.00	4940.00	4875.00	4900.00	4900.00	4891.62	145	7.09	15	134	92.41
SGBNOV25	GB	16-Jun-2022	4876.00	4900.00	4900.00	4875.00	4875.00	4875.00	4877.02	63	3.07	4	63	100.00
SGBNV29VII	GB	16-Jun-2022	4704.29	4704.29	4725.00	4704.29	4706.00	4706.00	4708.00	326	15.35	59	286	87.73
SGBOC28VII	GB	16-Jun-2022	4721.50	4721.50	4800.00	4720.02	4800.00	4785.01	4778.09	84	4.01	12	83	98.81
SGBOCT25IV	GB	16-Jun-2022	4902.00	4905.00	5000.00	4900.00	5000.00	4950.00	4903.47	49	2.40	7	48	97.96
SGBOCT25V	GB	16-Jun-2022	4975.00	4900.01	4900.01	4900.00	4900.00	4900.00	4900.00	25	1.23	2	25	100.00
SGBOCT26	GB	16-Jun-2022	4829.00	4869.70	4869.70	4771.00	4772.01	4772.01	4813.35	19	0.91	5	11	57.89
SGBOCT27	GB	16-Jun-2022	4718.35	4745.00	4750.00	4745.00	4750.00	4749.00	4749.00	5	0.24	2	5	100.00
SGBOCT27VI	GB	16-Jun-2022	4705.06	4715.00	4715.00	4715.00	4715.00	4715.00	4715.00	5	0.24	1	5	100.00
SGBSEP24	GB	16-Jun-2022	4945.00	4951.00	4990.00	4950.00	4950.00	4965.00	4962.63	169	8.39	22	120	71.01
SGBSEP27	GB	16-Jun-2022	4740.00	4710.00	4725.00	4710.00	4725.00	4725.00	4717.50	2	0.09	2	2	100.00
SGBSEP28VI	GB	16-Jun-2022	4760.50	4790.00	4844.00	4760.00	4760.00	4807.04	4791.70	458	21.95	75	427	93.23
SGBSEP29VI	GB	16-Jun-2022	4710.00	4710.00	4728.00	4691.00	4695.00	4695.77	4713.99	580	27.34	62	480	82.76
SGIL	EQ	16-Jun-2022	168.55	170.00	173.60	161.05	162.00	161.90	163.88	2038	3.34	163	1038	50.93
SGL	EQ	16-Jun-2022	24.35	24.50	26.75	22.10	25.80	25.70	25.56	246097	62.90	1179	45534	18.50
SHAHALLOYS	EQ	16-Jun-2022	79.85	83.80	83.80	75.90	75.90	75.90	80.80	93737	75.74	1209	40441	43.14
SHAILY	EQ	16-Jun-2022	1800.60	1810.45	1847.55	1789.00	1789.95	1799.20	1799.46	7379	132.78	570	6783	91.92
SHAKTIPUMP	EQ	16-Jun-2022	481.70	488.00	496.00	464.15	471.00	471.85	479.95	48031	230.53	3153	27264	56.76
SHALBY	EQ	16-Jun-2022	108.40	109.40	110.25	101.50	102.90	102.45	104.45	45519	47.54	1373	26232	57.63
SHALPAINTS	EQ	16-Jun-2022	130.45	131.00	134.00	119.05	123.00	121.75	123.44	256115	316.16	3170	186470	72.81
SHANKARA	EQ	16-Jun-2022	711.50	715.10	724.90	669.30	682.55	686.45	696.60	52340	364.60	3961	22469	42.93
SHANTI	EQ	16-Jun-2022	36.90	38.65	38.70	35.10	36.00	35.85	36.69	78695	28.88	435	57032	72.47
SHANTIGEAR	EQ	16-Jun-2022	215.35	217.35	221.60	200.50	201.75	202.00	209.83	165926	348.15	5628	69332	41.78
SHARDACROP	EQ	16-Jun-2022	632.25	643.00	672.00	636.15	647.00	642.35	656.87	610074	4007.39	27975	118212	19.38
SHARDAMOTR	EQ	16-Jun-2022	719.35	727.70	735.00	691.40	696.00	699.05	719.10	16145	116.10	1152	10705	66.31
SHAREINDIA	EQ	16-Jun-2022	1180.10	1195.00	1199.90	1130.25	1132.00	1135.85	1156.28	23260	268.95	1927	17300	74.38
SHARIABEES	EQ	16-Jun-2022	379.91	397.70	397.70	370.10	372.55	372.73	372.89	15878	59.21	134	15229	95.91
SHEMAROO	EQ	16-Jun-2022	102.05	104.85	106.45	98.00	98.70	99.20	101.80	22188	22.59	690	13480	60.75
SHIGAN	SM	16-Jun-2022	92.50	91.50	91.50	87.00	87.00	87.00	89.90	30000	26.97	10	21000	70.00
SHIL	EQ	16-Jun-2022	290.60	286.30	297.50	275.00	278.30	278.45	282.77	68962	195.00	3989	44598	64.67
SHILPAMED	EQ	16-Jun-2022	435.45	436.00	443.90	405.00	414.00	411.15	424.30	101738	431.67	5253	26498	26.05
SHIVALIK	EQ	16-Jun-2022	735.75	760.50	797.80	711.00	720.00	718.95	734.56	7621	55.98	528	4272	56.06
SHIVAMAUTO	EQ	16-Jun-2022	29.40	29.80	30.00	27.65	28.50	28.10	29.11	101398	29.52	650	65481	64.58
SHIVAMILLS	EQ	16-Jun-2022	89.85	92.95	92.95	85.50	85.50	86.45	88.04	4212	3.71	180	3121	74.10
SHIVATEX	EQ	16-Jun-2022	169.05	170.70	173.00	150.80	152.00	154.00	158.56	12671	20.09	501	5785	45.66
SHK	EQ	16-Jun-2022	135.20	135.10	135.95	128.30	129.00	129.05	132.48	170209	225.49	4159	79445	46.67
SHOPERSTOP	EQ	16-Jun-2022	451.65	455.05	459.90	427.65	443.30	443.15	442.03	82141	363.09	5272	30652	37.32
SHRADHA	EQ	16-Jun-2022	43.10	43.10	44.55	42.10	42.10	42.65	43.13	3444	1.49	76	2844	82.58
SHREDIGCEM	EQ	16-Jun-2022	60.75	60.75	61.60	56.90	57.00	57.55	58.94	126844	74.77	1978	84466	66.59
SHREECEM	EQ	16-Jun-2022	19314.20	19435.00	19489.95	18650.00	18695.00	18711.85	18934.71	49042	9285.96	16432	17035	34.74
SHREEPUSHK	EQ	16-Jun-2022	241.65	245.00	246.00	225.10	231.00	230.80	234.33	27962	65.52	1419	14146	50.59
SHREERAMA	EQ	16-Jun-2022	11.95	12.00	12.40	11.40	11.40	11.40	11.68	19030	2.22	220	10817	56.84
SHRENIK	EQ	16-Jun-2022	2.10	2.10	2.20	2.00	2.05	2.05	2.09	1981068	41.34	1199	1046215	52.81
SHREYANIND	EQ	16-Jun-2022	92.65	94.70	95.00	86.50	88.50	87.80	89.24	33292	29.71	630	19875	59.70
SHREYAS	EQ	16-Jun-2022	299.70	306.50	307.40	283.05	293.00	292.80	292.25	31866	93.13	1727	21090	66.18
SHRIPISTON	BE	16-Jun-2022	689.60	690.00	690.00	657.65	683.00	673.55	672.00	156	1.05	15	-	-
SHRIRAMCIT	EQ	16-Jun-2022	1647.75	1671.55	1704.25	1619.05	1630.10	1644.00	1661.04	215486	3579.32	10764	151509	70.31
SHRIRAMPPS	EQ	16-Jun-2022	63.55	64.70	67.15	61.80	62.65	62.30	63.78	476927	304.17	5336	241683	50.68
SHUBHLAXMI	SM	16-Jun-2022	30.80	32.30	32.30	30.00	32.00	31.00	31.70	22000	6.97	20	20000	90.91
SHYAMCENT	EQ	16-Jun-2022	21.45	21.80	22.50	20.45	20.90	20.90	21.58	806276	174.01	3146	389262	48.28
SHYAMMETL	EQ	16-Jun-2022	320.00	321.00	323.80	297.00	302.95	302.60	309.99	103289	320.19	3622	56780	54.97
SHYAMTEL	BE	16-Jun-2022	6.75	7.05	7.05	7.05	7.05	7.05	7.05	1001	0.07	5	-	-
SICAL	BE	16-Jun-2022	8.85	9.05	9.20	8.50	8.55	8.60	8.73	79265	6.92	178	-	-
SIEMENS	EQ	16-Jun-2022	2382.45	2400.00	2420.10	2330.40	2342.20	2341.65	2375.82	173645	4125.49	17350	52697	30.35
SIGACHI	EQ	16-Jun-2022	262.70	266.00	267.60	250.00	253.95	252.10	256.87	40696	104.54	3191	23401	57.50
SIGIND	EQ	16-Jun-2022	37.15	38.40	38.40	35.35	35.40	35.80	36.19	19773	7.16	436	11416	57.74
SIGMA	SM	16-Jun-2022	642.50	669.75	669.75	669.75	669.75	669.75	669.75	1800	12.06	1	1800	100.00
SIKKO	EQ	16-Jun-2022	55.20	63.00	66.20	60.10	65.95	65.60	65.23	317895	207.37	2382	103668	32.61
SIL	BE	16-Jun-2022	38.90	40.80	40.80	37.00	37.00	37.00	38.77	942532	365.39	2972	-	-
SILGO	EQ	16-Jun-2022	31.65	32.70	32.70	29.50	29.50	30.05	30.70	35090	10.77	417	23553	67.12
SILINV	EQ	16-Jun-2022	290.40	292.50	296.95	277.45	284.25	281.30	287.57	1181	3.40	176	916	77.56
SILLYMONKS	EQ	16-Jun-2022	21.05	22.10	24.00	20.30	20.50	20.50	21.56	71439	15.40	480	33111	46.35
SILVER	EQ	16-Jun-2022	62.55	65.21	65.21	62.55	62.76	62.80	62.75	25067	15.73	263	17686	70.55
SILVERBEES	EQ	16-Jun-2022	60.46	61.24	61.24	60.50	60.61	60.71	60.67	370200	224.61	776	295502	79.82
SILVERTUC	EQ	16-Jun-2022	281.05	280.00	286.65	271.10	276.00	281.00	278.95	396	1.10	65	167	42.17
SIMBHALS	BE	16-Jun-2022	24.45	24.90	25.25	23.25	23.25	23.25	23.91	33673	8.05	131	-	-
SIMPLEXINF	BE	16-Jun-2022	60.60	59.30	61.90	57.60	58.00	58.00	58.25	34602	20.16	185	-	-
SINTERCOM	EQ	16-Jun-2022	88.00	90.80	91.50	88.00	91.50	88.10	88.18	2353	2.07	28	2259	96.01
SIRCA	EQ	16-Jun-2022	442.65	444.90	448.00	425.00	425.00	428.75	434.55	5770	25.07	420	3522	61.04
SIS	EQ	16-Jun-2022	444.75	447.00	471.65	446.50	456.75	462.75	460.17	184165	847.46	8366	28613	15.54
SITINET	BE	16-Jun-2022	1.75	1.80	1.80	1.70	1.70	1.70	1.74	1214638	21.10	927	-	-
SIYSIL	EQ	16-Jun-2022	500.95	505.40	534.00	501.00	506.50	506.80	520.74	359128	1870.11	22745	88405	24.62
SJS	EQ	16-Jun-2022	475.70	475.00	486.90	444.60	453.00	449.95	467.08	119386	557.62	6561	40806	34.18
SJVN	EQ	16-Jun-2022	27.40	27.50	27.55	26.55	26.70	26.75	26.86	2282773	613.12	11802	1446112	63.35
SKFINDIA	EQ	16-Jun-2022	3294.30	3311.60	3325.00	3206.25	3244.75	3249.55	3252.40	48424	1574.94	4345	36071	74.49
SKIPPER	EQ	16-Jun-2022	57.55	57.95	58.95	54.00	54.05	54.45	55.87	62821	35.10	1018	42863	68.23
SKMEGGPROD	EQ	16-Jun-2022	61.10	62.35	62.55	58.50	59.00	59.45	60.30	49568	29.89	561	26609	53.68
SMARTLINK	EQ	16-Jun-2022	111.65	114.00	114.40	108.05	109.00	109.05	110.60	8108	8.97	328	6263	77.24
SMCGLOBAL	EQ	16-Jun-2022	92.55	91.50	93.15	90.50	90.50	90.55	91.56	247177	226.31	1312	180108	72.87
SMLISUZU	EQ	16-Jun-2022	540.20	552.00	558.00	530.00	531.10	532.25	543.65	18036	98.05	1671	10476	58.08
SMLT	EQ	16-Jun-2022	93.10	93.60	95.00	84.05	84.65	92.00	93.26	7019	6.55	364	3838	54.68
SMSLIFE	EQ	16-Jun-2022	697.65	700.00	703.10	672.15	681.00	680.30	686.51	1780	12.22	218	1260	70.79
SMSPHARMA	EQ	16-Jun-2022	78.95	79.90	80.85	75.10	77.10	76.20	77.18	34583	26.69	693	25242	72.99
SNOWMAN	EQ	16-Jun-2022	28.75	29.10	29.10	26.65	26.90	26.90	27.72	461509	127.95	2857	341423	73.98
SOBHA	EQ	16-Jun-2022	512.85	522.85	523.00	496.05	497.50	499.35	507.43	194054	984.70	9511	79462	40.95
SOFTTECH	BE	16-Jun-2022	99.35	97.40	103.00	94.40	97.00	97.00	95.33	2471	2.36	59	-	-
SOLARA	EQ	16-Jun-2022	372.95	384.00	386.00	360.00	365.00	362.80	373.73	81929	306.19	5842	28899	35.27
SOLARINDS	EQ	16-Jun-2022	2750.30	2780.00	2805.00	2733.55	2743.00	2759.35	2777.44	21241	589.96	4337	6975	32.84
SOMANYCERA	EQ	16-Jun-2022	563.65	566.50	569.85	551.55	561.90	558.95	560.67	7680	43.06	1368	4947	64.41
SOMATEX	BE	16-Jun-2022	6.80	6.80	7.10	6.65	6.70	6.70	6.84	8617	0.59	33	-	-
SOMICONVEY	EQ	16-Jun-2022	33.75	34.00	35.30	31.10	33.00	32.95	33.24	4408	1.47	80	3615	82.01
SONACOMS	EQ	16-Jun-2022	599.60	608.20	608.20	565.00	572.00	569.50	584.96	614077	3592.13	20658	250351	40.77
SONAMCLOCK	EQ	16-Jun-2022	86.20	85.60	86.60	80.00	86.25	83.55	83.96	5677	4.77	88	2374	41.82
SONATSOFTW	EQ	16-Jun-2022	689.00	692.60	693.60	646.05	656.00	655.60	675.65	100934	681.96	10971	47369	46.93
SONUINFRA	SM	16-Jun-2022	33.65	33.65	37.00	33.00	34.75	34.60	35.27	186000	65.60	54	93000	50.00
SORILINFRA	EQ	16-Jun-2022	62.10	64.00	65.80	61.30	62.00	61.90	63.05	6913	4.36	293	3884	56.18
SOTL	EQ	16-Jun-2022	1079.10	1100.00	1105.00	1065.00	1070.00	1071.65	1079.54	5485	59.21	635	3995	72.84
SOUTHBANK	EQ	16-Jun-2022	7.70	7.75	7.85	7.55	7.60	7.60	7.71	4242668	327.19	8047	1512201	35.64
SOUTHWEST	EQ	16-Jun-2022	214.95	215.05	218.55	205.55	208.00	208.35	212.21	21990	46.66	621	15323	69.68
SPAL	EQ	16-Jun-2022	361.20	363.50	370.00	343.00	356.35	349.85	352.44	79662	280.76	4945	39426	49.49
SPANDANA	EQ	16-Jun-2022	331.95	337.00	341.85	301.10	307.55	307.10	318.68	177842	566.75	14417	64269	36.14
SPARC	EQ	16-Jun-2022	204.40	204.40	205.90	185.00	186.00	187.30	192.26	338683	651.15	7438	129225	38.16
SPECIALITY	EQ	16-Jun-2022	119.60	121.00	124.60	112.90	115.50	114.70	119.63	130431	156.04	2835	70284	53.89
SPENCERS	EQ	16-Jun-2022	69.80	70.50	71.25	65.40	67.00	66.55	67.98	106556	72.44	1907	59077	55.44
SPENTEX	BZ	16-Jun-2022	2.30	2.35	2.35	2.25	2.25	2.35	2.25	2987	0.07	6	-	-
SPIC	EQ	16-Jun-2022	49.65	50.60	51.65	46.00	47.15	47.50	49.23	1195977	588.75	6914	338308	28.29
SPICEJET	EQ	16-Jun-2022	44.00	43.00	43.35	40.45	41.15	41.05	41.87	5838832	2444.77	18256	1536494	26.32
SPLIL	EQ	16-Jun-2022	51.00	51.50	52.10	48.20	48.25	48.55	49.52	19915	9.86	401	15743	79.05
SPLPETRO	EQ	16-Jun-2022	871.00	880.30	889.50	835.00	855.00	850.20	858.34	37466	321.59	2707	28050	74.87
SPMLINFRA	EQ	16-Jun-2022	37.70	39.20	39.20	35.85	36.00	36.65	36.86	58432	21.54	327	42192	72.21
SPTL	EQ	16-Jun-2022	5.70	5.90	6.00	5.25	5.65	5.50	5.63	2265628	127.65	1869	856866	37.82
SREEL	EQ	16-Jun-2022	164.80	166.40	167.55	158.80	163.00	162.15	162.11	21285	34.51	373	18498	86.91
SREIBNPNCD	NO	16-Jun-2022	135.00	137.00	150.00	137.00	140.01	140.01	141.24	183	0.26	9	183	100.00
SREIBNPNCD	NQ	16-Jun-2022	160.00	160.00	160.00	160.00	160.00	160.00	160.00	5	0.01	1	5	100.00
SREIBNPNCD	NW	16-Jun-2022	140.00	140.00	140.00	140.00	140.00	140.00	140.00	242	0.34	4	242	100.00
SREIBNPNCD	Y7	16-Jun-2022	284.29	284.29	284.29	284.29	284.29	284.29	284.29	1	0.00	1	1	100.00
SREIBNPNCD	Y8	16-Jun-2022	250.00	280.90	280.90	280.90	280.90	280.90	280.90	10	0.03	1	10	100.00
SREIBNPNCD	YA	16-Jun-2022	199.95	160.00	160.00	160.00	160.00	160.00	160.00	4	0.01	1	4	100.00
SREINFRA	BE	16-Jun-2022	4.30	4.40	4.45	4.15	4.35	4.20	4.31	223460	9.63	423	-	-
SRF	EQ	16-Jun-2022	2292.15	2327.95	2343.00	2170.40	2183.95	2188.15	2242.08	591420	13260.09	38122	152609	25.80
SRHHYPOLTD	EQ	16-Jun-2022	439.55	445.95	455.00	425.00	425.10	426.80	437.52	12512	54.74	862	7858	62.80
SRPL	EQ	16-Jun-2022	93.60	98.25	98.25	88.95	88.95	88.95	92.69	69464	64.39	280	61241	88.16
SRTRANSFIN	EQ	16-Jun-2022	1150.00	1158.00	1175.00	1123.65	1140.70	1142.75	1152.80	1339770	15444.81	39151	583054	43.52
SRTRANSFIN	YH	16-Jun-2022	1021.11	1020.00	1024.95	1017.20	1024.95	1023.71	1019.45	120	1.22	4	120	100.00
SRTRANSFIN	YK	16-Jun-2022	1099.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	10	0.11	1	10	100.00
SRTRANSFIN	YO	16-Jun-2022	1022.00	1015.00	1025.00	1015.00	1025.00	1025.00	1020.41	147	1.50	5	147	100.00
SRTRANSFIN	YR	16-Jun-2022	1060.00	1060.01	1062.00	1060.01	1062.00	1062.00	1061.01	90	0.95	2	45	50.00
SRTRANSFIN	YS	16-Jun-2022	1096.24	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	20	0.23	3	20	100.00
SRTRANSFIN	YU	16-Jun-2022	1408.50	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	30	0.42	1	30	100.00
SRTRANSFIN	Z3	16-Jun-2022	1015.20	1018.00	1018.00	1015.00	1015.00	1015.00	1017.97	100	1.02	5	100	100.00
SRTRANSFIN	Z4	16-Jun-2022	1030.00	1011.01	1020.00	1011.00	1014.00	1014.00	1011.84	250	2.53	4	250	100.00
SRTRANSFIN	Z8	16-Jun-2022	1094.00	1095.00	1095.00	1090.01	1090.01	1090.01	1093.80	250	2.73	3	250	100.00
SRTRANSFIN	ZC	16-Jun-2022	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	100	1.37	1	100	100.00
SRTRANSFIN	ZH	16-Jun-2022	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	150	1.58	3	150	100.00
SRTRANSFIN	ZJ	16-Jun-2022	1225.10	1216.00	1216.00	1216.00	1216.00	1216.00	1216.00	10	0.12	1	10	100.00
SSWL	EQ	16-Jun-2022	749.90	758.00	758.00	722.10	730.50	730.05	736.68	13358	98.41	1394	6680	50.01
STAR	EQ	16-Jun-2022	325.90	331.80	332.25	293.35	296.45	295.15	311.18	1791585	5575.11	28785	248633	13.88
STARCEMENT	EQ	16-Jun-2022	86.65	88.45	88.45	81.50	82.40	82.95	84.88	89337	75.83	1494	68761	76.97
STARHEALTH	EQ	16-Jun-2022	692.00	695.00	699.05	659.00	665.70	664.15	670.15	191710	1284.75	13684	76637	39.98
STARPAPER	EQ	16-Jun-2022	150.60	153.90	154.35	142.30	144.50	144.55	149.11	49682	74.08	1611	21691	43.66
STARTECK	EQ	16-Jun-2022	122.20	124.55	126.50	122.40	122.40	122.50	124.31	13590	16.89	95	1345	9.90
STCINDIA	EQ	16-Jun-2022	79.20	80.80	81.20	74.20	74.80	75.30	77.09	28905	22.28	627	15615	54.02
STEELCAS	EQ	16-Jun-2022	338.70	337.75	337.90	319.25	320.50	320.70	324.23	5157	16.72	359	3081	59.74
STEELCITY	EQ	16-Jun-2022	53.20	54.30	54.70	51.20	51.25	52.55	53.13	11439	6.08	213	7280	63.64
STEELXIND	EQ	16-Jun-2022	146.15	148.00	152.10	140.00	143.00	144.25	147.84	588991	870.74	4336	327872	55.67
STEL	EQ	16-Jun-2022	115.85	117.90	118.00	107.00	107.60	109.15	110.28	11757	12.97	303	6766	57.55
STERTOOLS	EQ	16-Jun-2022	234.40	233.90	237.00	213.55	223.00	225.90	222.81	128014	285.22	3538	73024	57.04
STLTECH	EQ	16-Jun-2022	160.30	163.00	165.75	151.25	152.70	152.70	156.85	536517	841.54	13521	214352	39.95
STOVEKRAFT	EQ	16-Jun-2022	524.40	534.00	538.90	500.00	502.00	504.65	513.60	75185	386.15	6632	35287	46.93
STYLAMIND	EQ	16-Jun-2022	871.85	899.95	905.85	830.00	830.20	837.30	872.02	4565	39.81	725	2926	64.10
SUBCAPCITY	BE	16-Jun-2022	107.50	112.85	112.85	102.15	102.15	102.15	107.27	1006	1.08	54	-	-
SUBEXLTD	EQ	16-Jun-2022	25.20	25.70	26.10	23.50	23.90	23.70	24.66	3813937	940.53	12019	1755369	46.03
SUBROS	EQ	16-Jun-2022	279.55	280.90	286.50	278.00	281.20	281.05	281.41	15985	44.98	1156	11188	69.99
SUDARSCHEM	EQ	16-Jun-2022	434.45	436.65	471.50	414.50	419.90	419.85	450.00	1530881	6888.98	45623	252504	16.49
SUMEETINDS	EQ	16-Jun-2022	7.90	8.10	8.10	7.55	7.55	7.55	7.64	205642	15.71	337	168344	81.86
SUMICHEM	EQ	16-Jun-2022	430.75	437.00	441.00	423.50	431.40	430.75	430.55	449255	1934.29	15899	234338	52.16
SUMIT	EQ	16-Jun-2022	11.05	11.25	11.35	9.95	9.95	10.00	10.41	24153	2.52	126	15800	65.42
SUMMITSEC	EQ	16-Jun-2022	556.10	565.05	573.40	541.50	543.65	544.45	559.94	9211	51.58	551	4689	50.91
SUNCLAYLTD	EQ	16-Jun-2022	3854.65	3870.05	3939.10	3779.00	3861.00	3829.85	3845.89	2176	83.69	790	1438	66.08
SUNDARAM	EQ	16-Jun-2022	2.95	3.00	3.05	2.80	2.80	2.80	2.87	552189	15.85	538	366496	66.37
SUNDARMFIN	EQ	16-Jun-2022	1822.15	1812.10	1835.85	1710.00	1760.00	1760.30	1762.36	43735	770.77	5887	21852	49.96
SUNDARMHLD	EQ	16-Jun-2022	67.55	68.80	69.50	65.00	65.05	65.25	66.68	84366	56.26	837	61350	72.72
SUNDRMBRAK	EQ	16-Jun-2022	327.05	330.15	339.60	317.00	317.00	321.45	325.80	1673	5.45	123	1316	78.66
SUNDRMFAST	EQ	16-Jun-2022	717.20	717.20	726.40	690.00	696.45	698.35	700.93	138351	969.75	3878	121587	87.88
SUNFLAG	EQ	16-Jun-2022	93.75	95.30	96.05	83.20	84.30	84.85	87.87	810916	712.57	12738	331511	40.88
SUNPHARMA	EQ	16-Jun-2022	822.30	822.60	826.00	806.55	813.00	814.60	817.08	2327414	19016.75	73237	1156290	49.68
SUNTECK	EQ	16-Jun-2022	445.30	450.00	455.90	431.25	438.00	438.15	443.77	450786	2000.47	13389	72835	16.16
SUNTV	EQ	16-Jun-2022	411.45	414.00	422.45	407.30	408.95	409.40	415.28	1788528	7427.41	30255	316342	17.69
SUPERHOUSE	EQ	16-Jun-2022	175.70	177.85	180.50	165.10	168.40	168.75	170.85	11717	20.02	424	6178	52.73
SUPERSPIN	BE	16-Jun-2022	9.85	9.65	10.20	9.40	9.60	9.50	9.67	19354	1.87	88	-	-
SUPRAJIT	EQ	16-Jun-2022	310.60	313.05	322.00	310.30	311.00	312.10	317.07	196026	621.54	7603	51690	26.37
SUPREMEENG	BE	16-Jun-2022	2.90	2.90	2.90	2.80	2.90	2.80	2.84	783442	22.24	358	-	-
SUPREMEIND	EQ	16-Jun-2022	1779.80	1824.90	1824.90	1733.95	1754.00	1757.95	1756.61	36385	639.14	9674	17880	49.14
SUPREMEINF	EQ	16-Jun-2022	11.20	11.20	11.75	10.35	11.00	10.60	10.79	33312	3.59	148	16749	50.28
SUPRIYA	EQ	16-Jun-2022	333.80	339.95	340.95	320.25	324.85	323.15	327.98	114871	376.76	5709	45221	39.37
SURANASOL	EQ	16-Jun-2022	22.10	22.50	22.90	21.20	21.30	21.35	21.74	69598	15.13	630	43770	62.89
SURANAT&P	EQ	16-Jun-2022	10.90	11.15	11.30	10.05	10.35	10.20	10.55	88793	9.37	478	63669	71.70
SURANI	SM	16-Jun-2022	36.20	35.10	35.10	35.10	35.10	35.10	35.10	2000	0.70	1	2000	100.00
SURYALAXMI	EQ	16-Jun-2022	62.95	63.25	65.30	61.10	61.10	61.45	62.73	8136	5.10	123	6475	79.58
SURYAROSNI	EQ	16-Jun-2022	389.60	391.05	398.60	366.00	369.00	368.10	380.95	64732	246.60	3661	31193	48.19
SURYODAY	EQ	16-Jun-2022	98.40	99.90	99.90	93.50	94.05	94.05	95.83	63030	60.40	1886	38172	60.56
SUTLEJTEX	EQ	16-Jun-2022	63.45	64.95	65.00	60.00	60.95	61.05	61.88	64309	39.79	865	38942	60.55
SUULD	EQ	16-Jun-2022	74.85	74.25	78.00	71.15	71.15	71.15	73.22	77820	56.98	865	54074	69.49
SUVEN	EQ	16-Jun-2022	73.45	74.90	75.00	70.05	71.30	70.80	72.30	89546	64.74	1263	65028	72.62
SUVENPHAR	EQ	16-Jun-2022	478.30	478.20	480.00	471.55	476.00	474.55	475.50	133260	633.65	12127	74358	55.80
SUVIDHAA	EQ	16-Jun-2022	6.80	6.75	6.95	6.30	6.30	6.40	6.56	158947	10.42	517	115115	72.42
SUZLON	EQ	16-Jun-2022	8.10	8.35	8.35	7.70	7.80	7.75	7.92	42420402	3359.67	39246	22176502	52.28
SVPGLOB	EQ	16-Jun-2022	40.95	41.10	41.80	38.20	39.70	39.15	39.83	139828	55.69	1315	79322	56.73
SWANENERGY	EQ	16-Jun-2022	226.95	229.90	234.40	208.00	215.55	219.30	218.00	356630	777.46	7915	59435	16.67
SWARAJ	SM	16-Jun-2022	50.00	49.00	49.00	47.00	48.00	47.85	47.56	16000	7.61	8	10000	62.50
SWARAJENG	EQ	16-Jun-2022	1606.60	1614.65	1634.90	1571.00	1586.00	1581.40	1603.24	7874	126.24	1221	5123	65.06
SWELECTES	EQ	16-Jun-2022	326.40	336.70	342.70	311.00	314.85	313.55	322.25	12486	40.24	734	7562	60.56
SWSOLAR	EQ	16-Jun-2022	311.20	324.85	324.85	294.20	298.00	298.65	305.54	247845	757.27	8200	134267	54.17
SYMPHONY	EQ	16-Jun-2022	940.40	945.15	948.30	875.35	894.95	889.30	906.07	29985	271.68	4756	15366	51.25
SYNGENE	EQ	16-Jun-2022	557.55	564.00	568.70	533.70	536.90	536.05	547.57	546841	2994.33	20967	230703	42.19
TAINWALCHM	EQ	16-Jun-2022	75.65	75.85	77.30	71.50	71.75	71.75	74.34	7961	5.92	223	5072	63.71
TAJGVK	EQ	16-Jun-2022	133.20	134.25	138.00	125.05	127.00	127.15	131.19	80125	105.12	2772	30638	38.24
TAKE	EQ	16-Jun-2022	22.50	23.05	24.60	22.20	22.35	22.55	23.27	371245	86.40	2752	165623	44.61
TALBROAUTO	EQ	16-Jun-2022	404.85	410.00	426.00	400.45	408.00	405.35	412.58	24595	101.47	2607	11241	45.70
TANLA	EQ	16-Jun-2022	1159.60	1190.00	1208.80	1075.00	1085.00	1080.10	1116.50	300821	3358.67	24047	136390	45.34
TANTIACONS	BZ	16-Jun-2022	13.40	14.05	14.05	13.00	13.00	13.05	13.26	12790	1.70	46	-	-
TARACHAND	SM	16-Jun-2022	42.55	43.95	43.95	43.95	43.95	43.95	43.95	2000	0.88	1	2000	100.00
TARC	EQ	16-Jun-2022	36.90	36.90	37.95	34.40	35.65	35.55	35.64	430425	153.41	2940	251128	58.34
TARMAT	EQ	16-Jun-2022	50.75	52.45	52.45	48.35	50.85	49.05	50.10	8409	4.21	206	4492	53.42
TARSONS	EQ	16-Jun-2022	705.20	711.25	712.90	675.00	682.00	680.30	693.96	48031	333.32	5286	24647	51.31
TASTYBITE	EQ	16-Jun-2022	9164.55	9166.05	9229.95	8900.00	9069.35	9033.00	9040.42	1087	98.27	505	677	62.28
TATACAPHSG	N2	16-Jun-2022	1034.81	1036.17	1037.00	1036.00	1036.00	1036.00	1036.06	803	8.32	28	800	99.63
TATACAPHSG	N4	16-Jun-2022	1045.00	1025.00	1033.21	1025.00	1033.20	1033.20	1026.64	250	2.57	3	250	100.00
TATACAPHSG	N8	16-Jun-2022	1060.16	1060.00	1070.00	1050.00	1056.25	1056.25	1054.33	404	4.26	4	404	100.00
TATACAPHSG	NA	16-Jun-2022	1070.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	6	0.06	1	6	100.00
TATACHEM	EQ	16-Jun-2022	872.75	880.00	889.50	851.00	851.50	853.75	870.02	1346343	11713.39	41706	276757	20.56
TATACOFFEE	EQ	16-Jun-2022	202.65	203.60	204.00	196.25	197.00	197.25	199.31	459638	916.12	6063	155576	33.85
TATACOMM	EQ	16-Jun-2022	875.35	895.00	904.00	867.40	875.00	875.00	885.26	1303796	11541.96	37362	352806	27.06
TATACONSUM	EQ	16-Jun-2022	737.75	748.75	748.75	719.05	723.00	724.95	729.64	1060953	7741.14	37659	386100	36.39
TATAELXSI	EQ	16-Jun-2022	8159.65	8340.00	8369.00	7775.00	8050.00	7991.90	8009.75	531165	42544.99	76564	93442	17.59
TATAINVEST	EQ	16-Jun-2022	1394.20	1400.00	1404.00	1334.60	1335.75	1343.70	1370.71	19600	268.66	2975	11804	60.22
TATAMETALI	EQ	16-Jun-2022	695.20	705.65	714.85	675.00	680.00	677.75	695.73	58124	404.39	5453	16499	28.39
TATAMOTORS	EQ	16-Jun-2022	414.10	420.00	420.90	390.10	393.00	392.95	403.07	22261032	89728.24	271515	5981830	26.87
TATAMTRDVR	EQ	16-Jun-2022	203.95	205.20	206.65	194.80	195.80	195.85	199.97	3084822	6168.76	35330	1355766	43.95
TATAPOWER	EQ	16-Jun-2022	218.95	222.40	223.30	209.00	210.70	209.80	215.06	22486470	48360.26	216835	5633851	25.05
TATASTEEL	EQ	16-Jun-2022	959.55	975.00	975.00	898.20	898.65	901.70	931.04	12274105	114277.24	337857	3607296	29.39
TATASTLLP	EQ	16-Jun-2022	604.30	604.00	619.00	580.50	584.55	583.15	603.10	79625	480.22	15032	35474	44.55
TATVA	EQ	16-Jun-2022	2197.70	2211.00	2237.15	2136.45	2140.00	2144.15	2175.02	5470	118.97	1471	3113	56.91
TBZ	EQ	16-Jun-2022	57.75	58.50	58.50	54.45	54.80	55.20	56.18	67482	37.91	1428	38609	57.21
TCFSL	ND	16-Jun-2022	1081.92	1087.50	1087.50	1079.00	1079.25	1079.87	1081.79	835	9.03	18	800	95.81
TCFSL	NF	16-Jun-2022	1192.50	1181.00	1188.88	1181.00	1188.88	1188.88	1181.59	108	1.28	3	108	100.00
TCFSL	NH	16-Jun-2022	1071.20	1071.20	1071.20	1071.00	1071.00	1071.00	1071.04	495	5.30	9	495	100.00
TCFSL	NL	16-Jun-2022	1122.00	1120.00	1121.40	1117.50	1120.00	1119.10	1119.38	325	3.64	4	325	100.00
TCI	EQ	16-Jun-2022	727.15	731.25	754.00	695.00	702.00	702.05	731.40	106390	778.14	12047	28853	27.12
TCIDEVELOP	BE	16-Jun-2022	382.00	366.50	387.70	366.50	387.70	372.75	373.68	89	0.33	11	-	-
TCIEXP	EQ	16-Jun-2022	1600.55	1615.00	1630.00	1554.00	1582.00	1592.45	1593.01	13613	216.86	2676	5640	41.43
TCNSBRANDS	EQ	16-Jun-2022	536.90	532.65	542.90	513.00	517.00	521.10	527.84	39167	206.74	3686	12633	32.25
TCPLPACK	EQ	16-Jun-2022	834.40	848.60	860.90	801.50	803.70	810.90	822.69	10069	82.84	1719	4715	46.83
TCS	EQ	16-Jun-2022	3206.30	3240.00	3244.85	3133.05	3144.50	3142.00	3183.97	2032028	64699.23	130733	1207357	59.42
TDPOWERSYS	EQ	16-Jun-2022	443.45	458.00	458.00	421.30	421.30	421.30	433.39	29106	126.14	1550	19665	67.56
TEAMLEASE	EQ	16-Jun-2022	3085.05	3095.60	3232.00	2970.00	3166.20	3161.80	3096.82	29413	910.87	5412	18236	62.00
TECH	EQ	16-Jun-2022	28.10	28.10	32.80	27.35	27.43	27.38	27.93	6709	1.87	158	4368	65.11
TECHIN	EQ	16-Jun-2022	12.60	13.00	13.00	12.20	12.25	12.45	12.49	21262	2.66	106	14210	66.83
TECHM	EQ	16-Jun-2022	1020.05	1024.05	1033.60	971.00	974.75	975.30	998.90	5600443	55942.94	191677	2799284	49.98
TECHNOE	EQ	16-Jun-2022	274.70	275.50	277.00	250.20	253.00	253.25	263.71	86037	226.88	3955	46971	54.59
TEGA	EQ	16-Jun-2022	461.30	463.00	475.30	460.00	465.00	463.00	467.33	116766	545.68	13127	72620	62.19
TEJASNET	EQ	16-Jun-2022	449.75	458.00	459.00	425.25	430.00	428.65	437.58	339391	1485.09	18464	181914	53.60
TEMBO	EQ	16-Jun-2022	128.55	131.00	139.95	126.05	138.40	136.00	134.75	56891	76.66	755	23096	40.60
TERASOFT	EQ	16-Jun-2022	38.20	37.40	40.90	35.25	36.40	36.50	38.01	14045	5.34	436	7777	55.37
TEXINFRA	EQ	16-Jun-2022	61.05	61.70	62.90	58.60	58.70	59.15	61.23	283159	173.39	1056	265812	93.87
TEXMOPIPES	EQ	16-Jun-2022	61.85	63.00	63.65	56.80	58.30	57.65	59.52	189179	112.60	4098	117858	62.30
TEXRAIL	EQ	16-Jun-2022	42.15	42.45	42.90	37.25	39.20	38.45	39.96	1315805	525.84	6916	580075	44.09
TFCILTD	EQ	16-Jun-2022	52.70	53.45	53.45	51.60	51.70	51.75	51.97	118306	61.48	727	91341	77.21
TFL	EQ	16-Jun-2022	8.50	8.15	8.90	8.10	8.10	8.10	8.42	45745	3.85	94	27010	59.04
TGBHOTELS	BE	16-Jun-2022	9.00	9.20	9.20	8.60	8.65	8.65	8.69	5522	0.48	26	-	-
THANGAMAYL	EQ	16-Jun-2022	1003.50	990.65	1018.30	990.65	995.00	1009.90	1004.83	1429	14.36	258	833	58.29
THEINVEST	EQ	16-Jun-2022	97.30	98.95	99.50	95.50	95.50	95.70	98.03	1920	1.88	108	1406	73.23
THEJO	SM	16-Jun-2022	937.90	919.55	919.55	887.00	887.00	887.00	894.88	1200	10.74	5	1200	100.00
THEMISMED	EQ	16-Jun-2022	781.90	784.85	784.85	742.05	753.95	754.75	763.79	1283	9.80	133	1120	87.30
THERMAX	EQ	16-Jun-2022	2015.25	2025.25	2047.25	1995.00	2032.10	2029.70	2019.59	39726	802.30	5285	25643	64.55
THOMASCOOK	EQ	16-Jun-2022	59.60	60.20	61.10	56.50	56.50	57.10	58.71	312165	183.26	3829	172920	55.39
THOMASCOTT	BE	16-Jun-2022	42.35	44.45	44.45	42.50	43.00	43.00	43.52	1376	0.60	26	-	-
THYROCARE	EQ	16-Jun-2022	664.25	669.00	673.75	637.50	642.00	646.50	653.89	74494	487.11	3474	50248	67.45
TI	EQ	16-Jun-2022	71.00	71.90	71.90	67.45	67.45	67.45	69.29	136195	94.37	1072	91049	66.85
TIDEWATER	EQ	16-Jun-2022	1022.70	1029.95	1035.05	994.10	1031.00	1002.55	1005.24	13333	134.03	2465	8427	63.20
TIIL	EQ	16-Jun-2022	909.80	930.00	960.35	900.00	901.00	903.40	915.49	14361	131.47	1464	8909	62.04
TIINDIA	EQ	16-Jun-2022	1554.15	1542.00	1568.45	1505.35	1510.00	1516.50	1524.59	98921	1508.14	10682	63846	64.54
TIJARIA	EQ	16-Jun-2022	5.35	5.50	5.50	5.20	5.40	5.40	5.28	6172	0.33	28	5408	87.62
TIL	EQ	16-Jun-2022	108.90	110.65	110.90	101.10	102.35	103.05	105.56	7748	8.18	365	4193	54.12
TIMESCAN	SM	16-Jun-2022	68.05	71.40	73.00	71.40	73.00	73.00	71.97	6000	4.32	3	6000	100.00
TIMESGTY	EQ	16-Jun-2022	44.60	44.95	45.00	40.15	40.15	40.15	41.34	23966	9.91	338	15580	65.01
TIMETECHNO	EQ	16-Jun-2022	102.10	104.20	104.80	96.00	96.60	96.70	98.92	6349202	6280.61	58601	1258555	19.82
TIMKEN	EQ	16-Jun-2022	2443.00	2488.00	2488.00	2333.45	2360.00	2355.95	2374.99	161510	3835.85	9438	130706	80.93
TINPLATE	EQ	16-Jun-2022	331.85	339.90	339.90	316.10	320.05	322.60	326.68	185657	606.50	7560	65136	35.08
TIPSINDLTD	EQ	16-Jun-2022	1350.85	1345.00	1396.15	1279.25	1338.80	1314.25	1310.77	12224	160.23	1890	8275	67.69
TIRUMALCHM	EQ	16-Jun-2022	231.75	237.00	239.75	220.50	221.65	221.85	228.22	367963	839.76	8040	114276	31.06
TIRUPATIFL	EQ	16-Jun-2022	10.90	11.40	11.40	10.20	10.20	10.25	10.54	32065	3.38	135	25860	80.65
TITAN	EQ	16-Jun-2022	2105.05	2126.40	2145.00	2042.05	2059.00	2060.95	2080.50	1265289	26324.29	119716	488575	38.61
TMRVL	EQ	16-Jun-2022	13.50	13.90	13.95	12.60	12.75	12.85	12.93	58476	7.56	358	37541	64.20
TNIDETF	EQ	16-Jun-2022	53.81	55.00	55.00	52.50	53.51	53.18	53.07	7646	4.06	148	4195	54.87
TNPETRO	EQ	16-Jun-2022	93.45	94.45	95.70	89.00	89.90	89.80	91.79	297664	273.23	5287	108046	36.30
TNPL	EQ	16-Jun-2022	177.10	177.35	179.10	168.00	169.50	171.40	173.20	170250	294.87	3596	79147	46.49
TNTELE	BE	16-Jun-2022	7.45	7.50	7.70	7.15	7.20	7.30	7.30	15298	1.12	57	-	-
TOKYOPLAST	EQ	16-Jun-2022	88.85	88.10	89.95	85.50	87.00	87.45	87.27	9084	7.93	183	5316	58.52
TORNTPHARM	EQ	16-Jun-2022	2817.75	2838.90	2838.90	2786.70	2800.00	2799.05	2801.14	198210	5552.15	20019	113801	57.41
TORNTPOWER	EQ	16-Jun-2022	474.30	481.00	481.00	465.10	472.75	469.75	472.88	1212931	5735.74	29195	416083	34.30
TOTAL	EQ	16-Jun-2022	57.80	62.50	62.50	54.50	56.30	57.35	57.67	25735	14.84	313	15299	59.45
TOUCHWOOD	EQ	16-Jun-2022	75.00	75.90	75.90	71.65	75.30	74.20	73.47	507	0.37	62	344	67.85
TPLPLASTEH	EQ	16-Jun-2022	135.45	135.55	143.10	131.10	131.10	131.45	133.90	2260	3.03	123	1285	56.86
TREEHOUSE	EQ	16-Jun-2022	19.65	20.60	20.60	18.70	18.70	18.70	19.78	918341	181.67	1251	600901	65.43
TREJHARA	EQ	16-Jun-2022	56.30	56.80	57.80	52.25	52.40	52.70	54.98	51401	28.26	837	34867	67.83
TRENT	EQ	16-Jun-2022	1094.90	1105.25	1117.60	1069.50	1079.90	1078.05	1088.81	387582	4220.03	19584	145336	37.50
TRIDENT	EQ	16-Jun-2022	40.35	41.20	41.60	38.35	38.50	38.45	39.19	8458490	3314.50	67421	5421147	64.09
TRIGYN	EQ	16-Jun-2022	98.80	100.20	102.85	95.15	97.00	96.65	98.60	120147	118.47	3459	52039	43.31
TRIL	EQ	16-Jun-2022	29.55	30.10	30.40	27.45	27.80	27.90	28.83	210869	60.79	1693	106300	50.41
TRITURBINE	EQ	16-Jun-2022	158.60	158.60	161.95	150.00	150.10	152.50	154.53	150773	232.99	4149	56790	37.67
TRIVENI	EQ	16-Jun-2022	257.60	262.90	263.70	235.25	240.20	240.75	248.69	894645	2224.90	24768	255019	28.51
TTKHLTCARE	EQ	16-Jun-2022	775.40	774.00	774.00	701.30	702.65	709.70	739.72	13742	101.65	1873	4233	30.80
TTKPRESTIG	EQ	16-Jun-2022	780.75	790.00	790.55	772.00	776.00	776.85	779.68	291667	2274.07	9202	249898	85.68
TTL	EQ	16-Jun-2022	74.40	75.55	76.85	69.50	71.00	71.80	73.94	43098	31.86	970	26108	60.58
TTML	EQ	16-Jun-2022	127.25	131.00	133.70	117.60	121.10	119.75	123.57	5699570	7042.90	52023	2104646	36.93
TV18BRDCST	EQ	16-Jun-2022	40.55	41.50	41.50	37.75	37.95	38.10	39.13	17594698	6884.56	36540	5290124	30.07
TVSELECT	EQ	16-Jun-2022	193.15	195.30	196.75	182.00	183.00	183.00	188.02	45431	85.42	2347	20259	44.59
TVSMOTOR	EQ	16-Jun-2022	753.85	760.15	766.35	739.10	748.10	747.10	751.01	1719322	12912.22	29475	709683	41.28
TVSSRICHAK	EQ	16-Jun-2022	1629.55	1628.75	1650.00	1600.20	1602.00	1606.15	1624.59	1330	21.61	334	812	61.05
TVTODAY	EQ	16-Jun-2022	263.40	266.00	266.00	252.55	255.00	257.30	259.29	27211	70.56	1544	14188	52.14
TWL	EQ	16-Jun-2022	107.00	109.35	109.35	100.85	101.50	101.35	104.30	571984	596.55	5276	227131	39.71
UBL	EQ	16-Jun-2022	1460.05	1469.05	1488.70	1438.85	1440.15	1446.35	1462.31	173379	2535.33	28743	51181	29.52
UCALFUEL	EQ	16-Jun-2022	113.00	114.00	115.35	109.40	110.30	110.50	111.72	13000	14.52	442	7069	54.38
UCOBANK	EQ	16-Jun-2022	10.95	11.05	11.10	10.80	10.85	10.85	10.90	1594519	173.88	23251	813945	51.05
UDAICEMENT	EQ	16-Jun-2022	29.45	29.35	30.10	28.00	28.35	28.30	28.80	109326	31.49	1168	69035	63.15
UFLEX	EQ	16-Jun-2022	573.60	578.00	582.10	551.10	557.50	555.95	564.37	111407	628.75	5816	47903	43.00
UFO	EQ	16-Jun-2022	93.50	94.00	94.80	87.35	88.70	88.25	90.23	143814	129.76	2849	96323	66.98
UGARSUGAR	EQ	16-Jun-2022	49.30	50.00	50.55	46.85	48.25	47.50	47.70	237672	113.37	1729	168032	70.70
UGROCAP	EQ	16-Jun-2022	142.80	144.65	145.45	137.55	140.35	138.55	142.01	65217	92.62	884	55638	85.31
UGROCAP	N1	16-Jun-2022	1002.60	1002.60	1002.60	1002.60	1002.60	1002.60	1002.60	20	0.20	1	20	100.00
UGROCAP	N4	16-Jun-2022	1009.94	1008.00	1009.85	1000.00	1000.00	1000.00	1006.50	35	0.35	4	35	100.00
UJAAS	BE	16-Jun-2022	3.55	3.55	3.60	3.40	3.40	3.40	3.46	371189	12.83	802	-	-
UJJIVAN	EQ	16-Jun-2022	134.15	136.65	139.30	130.05	131.80	131.75	134.91	418427	564.48	7945	155828	37.24
UJJIVANSFB	EQ	16-Jun-2022	15.35	15.60	15.70	15.00	15.30	15.15	15.30	738861	113.01	2337	487168	65.93
ULTRACEMCO	EQ	16-Jun-2022	5454.15	5480.00	5486.00	5277.05	5277.40	5305.25	5349.20	732233	39168.60	66987	431493	58.93
UMAEXPORTS	EQ	16-Jun-2022	54.20	55.30	55.30	51.35	52.00	52.15	52.94	167758	88.82	4436	74382	44.34
UMANGDAIRY	EQ	16-Jun-2022	57.95	59.00	59.00	52.60	52.80	54.00	54.62	25558	13.96	448	15025	58.79
UNICHEMLAB	EQ	16-Jun-2022	260.65	261.70	263.30	243.00	252.75	252.50	252.59	34959	88.30	1894	17989	51.46
UNIDT	EQ	16-Jun-2022	427.85	421.00	443.00	415.70	420.75	420.05	425.91	8000	34.07	468	4894	61.18
UNIENTER	EQ	16-Jun-2022	121.55	125.10	125.10	116.15	118.75	117.70	119.24	2879	3.43	154	2076	72.11
UNIINFO	BE	16-Jun-2022	20.95	20.95	21.95	20.50	20.50	20.50	20.64	5143	1.06	10	-	-
UNIONBANK	EQ	16-Jun-2022	36.00	36.40	36.45	35.05	35.20	35.20	35.59	5446820	1938.32	14567	3018200	55.41
UNITECH	BZ	16-Jun-2022	1.80	1.75	1.80	1.75	1.80	1.75	1.77	1618020	28.64	1035	-	-
UNITEDPOLY	EQ	16-Jun-2022	37.65	39.50	39.50	35.80	39.50	39.50	39.04	88736	34.64	311	52441	59.10
UNITEDTEA	EQ	16-Jun-2022	344.25	342.10	347.00	325.55	336.00	338.10	338.46	2035	6.89	280	1174	57.69
UNIVASTU	EQ	16-Jun-2022	69.80	69.05	72.20	66.70	70.00	68.65	69.40	11105	7.71	281	7033	63.33
UNIVCABLES	EQ	16-Jun-2022	134.65	138.80	138.80	130.75	132.00	131.80	133.57	5400	7.21	274	3489	64.61
UNIVPHOTO	EQ	16-Jun-2022	525.40	525.80	550.00	514.00	514.00	517.10	540.38	2250	12.16	290	1597	70.98
UPL	EQ	16-Jun-2022	712.15	722.10	725.50	679.40	681.00	683.65	698.12	1733865	12104.52	66505	680334	39.24
URAVI	SM	16-Jun-2022	215.00	220.00	225.00	220.00	225.00	225.00	222.50	2400	5.34	2	2400	100.00
URJA	EQ	16-Jun-2022	12.70	12.70	13.10	12.15	12.30	12.20	12.57	2175508	273.45	7755	1107430	50.90
USHAMART	EQ	16-Jun-2022	112.80	116.25	117.55	104.20	105.50	105.70	109.43	610460	668.02	7226	358485	58.72
UTIAMC	EQ	16-Jun-2022	656.85	660.00	662.85	610.00	617.50	613.75	626.19	77733	486.75	7168	33596	43.22
UTIBANKETF	EQ	16-Jun-2022	33.59	34.18	34.18	32.67	32.90	32.82	33.17	8288	2.75	170	7390	89.17
UTINEXT50	EQ	16-Jun-2022	38.91	39.55	39.55	37.92	37.92	38.08	38.15	28784	10.98	345	28069	97.52
UTINIFTETF	EQ	16-Jun-2022	1666.15	1686.00	1686.00	1623.00	1636.00	1632.59	1642.99	9151	150.35	361	7176	78.42
UTISENSETF	EQ	16-Jun-2022	556.03	577.70	577.70	545.00	546.94	546.54	553.71	2213	12.25	164	1895	85.63
UTISXN50	EQ	16-Jun-2022	45.06	46.41	46.80	44.10	44.53	44.48	44.49	4847	2.16	73	765	15.78
UTTAMSTL	BE	16-Jun-2022	3.75	3.75	3.90	3.60	3.60	3.60	3.69	228429	8.44	529	-	-
UTTAMSUGAR	EQ	16-Jun-2022	264.20	270.00	272.45	243.00	246.00	246.60	255.76	264181	675.67	8068	92933	35.18
V2RETAIL	EQ	16-Jun-2022	110.05	110.70	118.00	102.80	109.75	108.15	109.29	87033	95.12	2279	48364	55.57
VADILALIND	EQ	16-Jun-2022	1954.95	1982.35	2000.00	1860.00	1869.70	1875.60	1921.09	26982	518.35	3474	12257	45.43
VAIBHAVGBL	EQ	16-Jun-2022	331.00	339.00	339.00	321.00	324.80	323.45	328.12	102367	335.89	6074	50092	48.93
VAISHALI	BE	16-Jun-2022	82.70	83.35	83.50	78.60	78.80	78.75	81.31	112438	91.43	286	-	-
VAKRANGEE	EQ	16-Jun-2022	24.85	25.05	28.00	24.95	26.90	27.10	26.92	17322404	4662.38	34050	3607683	20.83
VALIANTORG	EQ	16-Jun-2022	565.80	582.00	585.00	545.00	560.10	552.05	566.82	110978	629.05	7605	28246	25.45
VARDHACRLC	EQ	16-Jun-2022	50.40	51.00	51.30	48.90	49.50	49.10	49.60	24254	12.03	474	16646	68.63
VARDMNPOLY	EQ	16-Jun-2022	21.25	22.40	22.40	19.95	19.95	20.10	20.55	22357	4.60	228	14354	64.20
VARROC	EQ	16-Jun-2022	328.40	330.05	336.00	305.00	318.35	310.80	322.64	263731	850.90	8765	177557	67.33
VASCONEQ	EQ	16-Jun-2022	22.40	22.75	23.00	21.05	21.10	21.20	21.95	327700	71.93	1029	195683	59.71
VASWANI	EQ	16-Jun-2022	20.15	22.90	23.75	20.30	20.95	21.25	22.26	1719556	382.71	6728	468774	27.26
VBL	EQ	16-Jun-2022	786.85	793.90	794.95	765.45	783.00	779.15	781.32	1033672	8076.31	33612	572395	55.37
VCL	BE	16-Jun-2022	19.05	18.10	18.10	18.10	18.10	18.10	18.10	68442	12.39	530	-	-
VEDL	EQ	16-Jun-2022	291.35	295.80	296.45	265.85	267.70	267.45	276.83	14390002	39835.60	141676	4397812	30.56
VENKEYS	EQ	16-Jun-2022	1948.05	1952.00	1979.95	1880.00	1886.00	1894.95	1923.91	27896	536.69	6408	9600	34.41
VENUSPIPES	EQ	16-Jun-2022	329.50	332.80	334.00	326.05	328.90	328.85	329.00	176148	579.52	2464	151200	85.84
VENUSREM	EQ	16-Jun-2022	211.45	213.00	219.90	204.35	210.00	212.25	210.71	56194	118.41	3652	28088	49.98
VERANDA	EQ	16-Jun-2022	253.55	262.90	266.20	245.00	263.00	260.15	262.35	542247	1422.56	6489	199571	36.80
VERTOZ	EQ	16-Jun-2022	77.85	78.00	83.25	75.45	77.85	76.35	79.46	18489	14.69	558	9690	52.41
VESUVIUS	EQ	16-Jun-2022	1057.35	1074.95	1074.95	1032.40	1040.00	1035.95	1053.47	124210	1308.51	458	123257	99.23
VETO	EQ	16-Jun-2022	84.00	85.70	86.60	81.00	81.90	81.60	83.75	25397	21.27	783	14611	57.53
VGUARD	EQ	16-Jun-2022	215.50	216.45	216.45	210.50	211.00	211.35	212.95	102229	217.70	3507	43498	42.55
VHL	EQ	16-Jun-2022	2820.65	2973.95	2974.95	2750.10	2750.10	2765.35	2879.05	407	11.72	141	202	49.63
VICEROY	BZ	16-Jun-2022	2.65	2.55	2.75	2.55	2.55	2.55	2.66	81558	2.17	64	-	-
VIDHIING	EQ	16-Jun-2022	363.40	365.25	369.20	349.45	360.00	356.75	356.17	113002	402.48	5038	58459	51.73
VIJAYA	EQ	16-Jun-2022	339.45	336.10	339.45	322.45	330.15	330.85	331.45	421314	1396.43	18805	81590	19.37
VIJIFIN	EQ	16-Jun-2022	2.90	3.05	3.05	2.75	2.75	2.75	2.87	171888	4.93	395	119270	69.39
VIKASECO	EQ	16-Jun-2022	4.20	4.25	4.40	3.95	4.15	4.05	4.16	11806105	490.77	6014	5900174	49.98
VIKASLIFE	EQ	16-Jun-2022	6.35	6.40	6.65	6.30	6.65	6.65	6.60	55241010	3647.44	19460	23295282	42.17
VIKASPROP	EQ	16-Jun-2022	1.55	1.60	1.60	1.50	1.60	1.55	1.56	1944400	30.37	7153	1167426	60.04
VIKASWSP	BZ	16-Jun-2022	2.65	2.70	2.70	2.55	2.55	2.55	2.62	60187	1.57	167	-	-
VIMTALABS	EQ	16-Jun-2022	321.65	327.75	337.00	315.00	325.00	321.70	326.81	19233	62.86	1699	7260	37.75
VINATIORGA	EQ	16-Jun-2022	1996.65	2011.75	2012.65	1906.10	1936.00	1938.55	1955.54	44402	868.30	6375	15191	34.21
VINDHYATEL	EQ	16-Jun-2022	903.10	919.00	919.00	854.35	871.00	865.90	885.70	6111	54.12	790	3198	52.33
VINEETLAB	EQ	16-Jun-2022	61.95	64.95	65.00	60.10	61.00	61.30	63.20	51477	32.53	693	25857	50.23
VINYLINDIA	EQ	16-Jun-2022	266.00	270.00	271.00	251.00	251.00	252.20	259.66	62113	161.28	3682	31492	50.70
VIPCLOTHNG	BE	16-Jun-2022	23.45	23.50	23.85	22.30	22.30	22.40	22.99	70405	16.18	320	-	-
VIPIND	EQ	16-Jun-2022	563.25	564.10	580.00	556.05	578.00	576.05	569.95	473865	2700.79	15737	128199	27.05
VIPULLTD	BE	16-Jun-2022	18.45	19.20	19.20	17.85	18.10	18.10	18.59	2195	0.41	27	-	-
VISAKAIND	EQ	16-Jun-2022	490.60	495.00	499.15	485.00	487.00	486.20	490.21	7430	36.42	817	4491	60.44
VISASTEEL	BE	16-Jun-2022	15.50	15.85	16.15	14.75	15.20	14.85	15.04	20180	3.03	143	-	-
VISESHINFO	EQ	16-Jun-2022	0.75	0.80	0.80	0.70	0.75	0.70	0.75	20581202	154.32	9010	14201063	69.00
VISHAL	EQ	16-Jun-2022	29.25	29.35	29.75	27.50	28.20	28.00	28.45	91120	25.92	974	59774	65.60
VISHNU	BE	16-Jun-2022	1429.00	1442.35	1490.00	1381.80	1391.00	1401.00	1437.24	4208	60.48	247	-	-
VISHWARAJ	EQ	16-Jun-2022	17.40	17.60	17.85	16.85	16.95	16.90	17.30	652520	112.88	3288	421704	64.63
VIVIDHA	EQ	16-Jun-2022	1.45	1.45	1.50	1.40	1.45	1.40	1.45	822328	11.95	1627	454885	55.32
VIVIMEDLAB	EQ	16-Jun-2022	11.65	11.80	12.40	11.25	11.60	11.60	11.84	168173	19.91	989	96361	57.30
VIVO	SM	16-Jun-2022	155.55	155.55	162.40	155.55	162.40	162.40	158.98	3200	5.09	2	3200	100.00
VLSFINANCE	EQ	16-Jun-2022	148.50	149.45	151.60	143.50	143.60	144.70	146.25	26138	38.23	618	17267	66.06
VMARCIND	SM	16-Jun-2022	31.30	32.00	32.00	31.30	31.30	31.30	31.65	6000	1.90	2	6000	100.00
VMART	EQ	16-Jun-2022	2750.70	2791.00	2807.70	2630.00	2650.15	2649.05	2676.75	20463	547.74	7652	13576	66.34
VOLTAMP	EQ	16-Jun-2022	2365.25	2435.00	2545.00	2351.00	2373.00	2393.50	2452.46	166203	4076.06	20533	67894	40.85
VOLTAS	EQ	16-Jun-2022	994.75	1001.00	1009.80	950.95	955.00	955.45	975.88	1327668	12956.48	30533	618692	46.60
VRLLOG	EQ	16-Jun-2022	630.25	638.65	653.10	605.55	619.00	611.85	631.71	212723	1343.80	10930	68152	32.04
VSSL	EQ	16-Jun-2022	218.05	219.90	219.90	206.15	206.15	208.15	213.10	31632	67.41	990	22118	69.92
VSTIND	EQ	16-Jun-2022	3087.85	3096.95	3097.00	3060.00	3062.75	3067.50	3077.77	2788	85.81	769	1855	66.54
VSTTILLERS	EQ	16-Jun-2022	2553.80	2564.95	2610.00	2477.05	2488.00	2485.35	2573.14	14800	380.83	2085	7073	47.79
VTL	EQ	16-Jun-2022	266.00	268.90	272.90	258.90	262.40	263.20	266.02	734419	1953.67	26345	318344	43.35
WABAG	EQ	16-Jun-2022	232.60	233.60	238.00	225.00	225.05	225.75	229.24	174939	401.02	7484	73167	41.82
WALCHANNAG	BE	16-Jun-2022	53.85	54.20	55.25	51.60	52.20	52.15	53.13	48448	25.74	333	-	-
WALPAR	SM	16-Jun-2022	34.20	32.50	35.90	32.50	35.90	35.90	34.16	10000	3.42	4	8000	80.00
WANBURY	BE	16-Jun-2022	59.90	58.70	62.00	58.70	60.65	60.80	61.64	2772	1.71	35	-	-
WATERBASE	EQ	16-Jun-2022	78.05	79.00	79.65	71.00	72.40	71.90	74.46	61906	46.10	1505	29496	47.65
WEALTH	BE	16-Jun-2022	255.00	267.00	267.00	255.00	255.00	255.00	260.36	126	0.33	5	-	-
WEBELSOLAR	BE	16-Jun-2022	80.75	81.95	83.00	76.75	76.75	76.75	78.55	59692	46.89	1196	-	-
WEIZMANIND	EQ	16-Jun-2022	50.90	53.90	54.85	51.00	51.60	52.55	53.00	9798	5.19	317	6568	67.03
WELCORP	EQ	16-Jun-2022	213.65	217.45	219.65	198.70	202.90	200.20	209.09	1848967	3866.09	22440	722135	39.06
WELENT	EQ	16-Jun-2022	95.75	96.80	100.00	91.10	92.45	92.70	95.79	756726	724.85	9053	211050	27.89
WELINV	EQ	16-Jun-2022	286.85	286.95	289.10	262.55	262.60	266.15	271.27	1237	3.36	112	875	70.74
WELSPUNIND	EQ	16-Jun-2022	68.75	70.10	71.00	67.85	70.30	70.50	69.99	3445668	2411.51	16267	847568	24.60
WENDT	EQ	16-Jun-2022	7250.05	7300.00	7300.00	7175.00	7264.00	7251.45	7242.72	839	60.77	370	677	80.69
WESTLIFE	EQ	16-Jun-2022	476.60	484.00	484.00	460.00	460.00	468.30	472.01	44172	208.50	3797	26169	59.24
WEWIN	EQ	16-Jun-2022	44.25	45.95	46.25	42.20	43.45	42.95	43.91	8528	3.74	80	4690	55.00
WFL	EQ	16-Jun-2022	154.30	166.90	166.90	147.00	150.00	148.80	154.11	607	0.94	70	168	27.68
WHEELS	EQ	16-Jun-2022	602.75	607.00	611.20	550.10	556.60	556.80	569.51	24594	140.07	1518	14119	57.41
WHIRLPOOL	EQ	16-Jun-2022	1512.35	1522.70	1534.00	1470.00	1471.10	1480.75	1491.42	115470	1722.15	8722	61451	53.22
WILLAMAGOR	EQ	16-Jun-2022	19.55	19.30	19.75	18.00	18.00	18.35	18.92	9568	1.81	94	5890	61.56
WINDLAS	EQ	16-Jun-2022	219.90	222.20	222.50	211.00	212.00	211.70	215.57	17705	38.17	1005	9889	55.85
WINDMACHIN	EQ	16-Jun-2022	34.20	33.75	34.65	32.00	32.95	32.75	33.05	50010	16.53	406	31646	63.28
WINPRO	EQ	16-Jun-2022	4.75	4.80	5.10	4.65	4.95	4.90	4.82	1505097	72.49	900	1119973	74.41
WIPL	BE	16-Jun-2022	55.00	55.00	55.00	55.00	55.00	55.00	55.00	1181	0.65	12	-	-
WIPRO	EQ	16-Jun-2022	440.10	446.00	446.75	419.75	421.85	422.30	428.42	8972343	38439.40	226961	4014888	44.75
WOCKPHARMA	EQ	16-Jun-2022	241.05	244.00	244.25	230.00	230.95	231.00	236.32	337061	796.55	9390	123955	36.78
WONDERLA	EQ	16-Jun-2022	219.80	220.90	223.85	212.10	215.00	215.80	217.55	70315	152.97	6729	31637	44.99
WORTH	EQ	16-Jun-2022	101.00	103.95	103.95	97.00	97.90	97.25	98.15	11714	11.50	275	9430	80.50
WSTCSTPAPR	EQ	16-Jun-2022	317.90	320.30	326.80	303.60	306.00	305.05	314.19	377415	1185.78	10157	237016	62.80
XCHANGING	EQ	16-Jun-2022	64.95	65.50	67.20	62.00	62.00	62.55	64.10	100575	64.47	2126	47292	47.02
XELPMOC	EQ	16-Jun-2022	176.90	179.70	182.80	161.00	166.00	166.10	170.70	31730	54.16	2062	14630	46.11
XPROINDIA	BE	16-Jun-2022	1203.20	1234.00	1235.80	1141.15	1141.45	1145.55	1168.58	8814	103.00	566	-	-
YAARI	EQ	16-Jun-2022	29.80	32.75	32.75	29.10	29.90	30.25	32.07	1211985	388.66	3893	342671	28.27
YESBANK	EQ	16-Jun-2022	12.75	12.85	12.90	12.45	12.55	12.50	12.62	60215220	7599.13	56763	22150169	36.79
YUKEN	EQ	16-Jun-2022	435.45	440.20	444.40	425.00	435.95	431.35	435.77	743	3.24	138	368	49.53
ZEEL	EQ	16-Jun-2022	221.00	224.05	224.80	212.00	213.90	213.55	217.25	12144356	26383.11	62878	3391006	27.92
ZEELEARN	EQ	16-Jun-2022	6.95	6.95	7.10	6.65	6.65	6.65	6.77	749738	50.76	1285	442254	58.99
ZEEMEDIA	EQ	16-Jun-2022	14.95	15.05	15.40	13.80	14.00	14.10	14.43	1204425	173.84	3099	845279	70.18
ZENITHEXPO	BE	16-Jun-2022	83.40	86.30	86.30	79.30	79.30	79.30	83.04	216	0.18	8	-	-
ZENITHSTL	EQ	16-Jun-2022	9.95	9.50	9.50	9.50	9.50	9.50	9.50	121561	11.55	705	121561	100.00
ZENSARTECH	EQ	16-Jun-2022	280.20	283.00	287.95	265.00	267.80	266.65	274.25	416065	1141.05	13020	169242	40.68
ZENTEC	EQ	16-Jun-2022	181.40	185.00	186.80	172.35	172.35	172.35	176.81	109073	192.85	3872	56959	52.22
ZFCVINDIA	EQ	16-Jun-2022	7480.75	7453.00	7499.00	7222.35	7230.15	7286.75	7317.81	8691	635.99	968	7583	87.25
ZODIAC	BE	16-Jun-2022	121.35	125.00	126.00	115.30	118.50	115.65	118.84	33783	40.15	951	-	-
ZODIACLOTH	EQ	16-Jun-2022	92.45	94.50	94.50	89.15	89.85	89.90	90.22	15631	14.10	334	8890	56.87
ZOMATO	EQ	16-Jun-2022	70.20	72.00	72.00	66.10	66.30	67.20	68.78	41879881	28804.69	98446	4358384	10.41
ZOTA	EQ	16-Jun-2022	261.25	267.45	267.80	252.00	252.00	252.75	256.89	15048	38.66	554	9534	63.36
ZUARI	EQ	16-Jun-2022	144.55	148.40	148.55	138.85	140.00	140.40	144.31	215867	311.52	4235	108181	50.11
ZUARIGLOB	EQ	16-Jun-2022	144.55	146.00	147.50	133.05	135.00	134.70	138.06	86274	119.11	1667	58611	67.94
ZYDUSLIFE	EQ	16-Jun-2022	352.65	354.10	355.30	341.00	342.65	343.20	347.24	616497	2140.72	12411	191098	31.00
ZYDUSWELL	EQ	16-Jun-2022	1586.70	1595.00	1604.95	1521.00	1540.00	1531.90	1553.55	16950	263.33	2793	9891	58.35