<ticker>,<date>,<open>,<high>,<low>,<close>,<volume>,<o/i>

20MICRONS,20211021,64.35,64.85,58.55,59.55,440516,180754
21STCENMGM,20211021,49.35,50.3,48.4,48.4,27024,20485
3MINDIA,20211021,26199.95,26199.95,25590.25,25740,3193,1594
3PLAND,20211021,13.3,13.5,12.7,13.1,9277,7169
5PAISA,20211021,457.85,459,425,443.65,51616,23065
63MOONS,20211021,99,101.1,96,96.8,56028,33591
A2ZINFRA,20211021,4.35,4.4,4.2,4.3,597759,481889
AAKASH,20211021,183,192.15,173.85,192.15,92398,55803
AAREYDRUGS,20211021,34.2,35.85,32.7,33.85,35770,18251
AARON,20211021,104,106.8,101,103.45,3238,1693
AARTIDRUGS,20211021,618,618,605.5,615.65,173885,90294
AARTIIND,20211021,1033.9,1053,1005,1021.8,1540391,456521
AARTISURF,20211021,1405,1414.95,1360,1382.4,14977,8882
AARVEEDEN,20211021,26.9,26.9,25.05,26.6,39524,29415
AARVI,20211021,60,61.8,59.55,60.05,6753,4307
AAVAS,20211021,2712,2845,2701.15,2794.75,87057,58647
ABAN,20211021,62,62.25,58.5,59.8,103400,0
ABB,20211021,1839.7,1878.7,1825.05,1875,114209,63302
ABBOTINDIA,20211021,20866,21096.7,20553.8,20992,11775,3933
ABCAPITAL,20211021,104.4,104.8,101.8,102.3,2564480,1236745
ABFRL,20211021,252.6,255.85,243,250.1,3765278,1504144
ABMINTLLTD,20211021,126.5,126.5,115.75,119.35,2851,1468
ABSLAMC,20211021,667.5,671.9,657,658.7,266001,144673
ABSLBANETF,20211021,390,399.95,390,398.6,557,338
ABSLNN50ET,20211021,444,446.98,435,437,890,853
ACC,20211021,2285.95,2286.75,2202.85,2236.35,803674,295470
ACCELYA,20211021,1321.85,1321.85,1282.5,1301.7,24947,12532
ACCURACY,20211021,163.05,174.5,163,170.2,40510,18117
ACE,20211021,249.9,251.6,241.65,246.35,408218,119207
ACRYSIL,20211021,720,729.1,699.45,713.95,73367,44859
ADANIENT,20211021,1601.95,1626.85,1581.7,1595.05,3129269,971599
ADANIGREEN,20211021,1190,1203.95,1173.1,1198.95,271740,185361
ADANIPORTS,20211021,799,802.9,775.3,779.35,4607499,1154562
ADANIPOWER,20211021,122.95,126.5,120,123.2,10458639,5125858
ADANITRANS,20211021,1727.3,1795.7,1624.7,1789.6,208668,0
ADFFOODS,20211021,875,896.55,862.35,869.6,12651,8630
ADL,20211021,46.7,48,44.25,45.15,2364,0
ADORWELD,20211021,683,701,680,682.3,18530,12326
ADROITINFO,20211021,13.4,13.4,12.35,13.3,68509,53123
ADSL,20211021,84.75,85.5,82.6,83.9,187492,81482
ADVANIHOTR,20211021,79.3,80.1,77.1,77.4,11947,6259
ADVENZYMES,20211021,382.2,392,381,383,197331,60166
AEGISCHEM,20211021,212.5,215.8,205.05,211.1,913777,476386
AFFLE,20211021,1081,1098,1050,1066.7,224373,127952
AGARIND,20211021,332.45,343.5,330.15,332.7,47482,28763
AGCNET,20211021,974.6,1000,925.9,970,6790,0
AGRITECH,20211021,73.95,73.95,71.4,71.45,5981,0
AGROPHOS,20211021,17.55,17.55,16.35,16.6,69611,53835
AHLADA,20211021,151.2,158,146,151.9,15951,9700
AHLEAST,20211021,191,191.5,186.25,186.8,3556,2131
AHLUCONT,20211021,350,363.55,350,361.25,30447,15544
AHLWEST,20211021,277.85,283.05,275.05,280.65,3210,2143
AIAENG,20211021,1915.85,1930,1852.8,1887.15,106263,68518
AIRAN,20211021,20.5,20.9,20.1,20.65,40925,24058
AIROLAM,20211021,72,73.25,69,71.15,27524,18650
AJANTPHARM,20211021,2216.5,2230,2140,2150.7,38144,19561
AJMERA,20211021,336.95,336.95,321,322,27922,0
AJOONI,20211021,59.9,64,56.85,63.3,352544,198529
AJRINFRA,20211021,1.45,1.5,1.4,1.5,2910258,1851317
AKASH,20211021,235.3,243.4,226.95,233.45,71850,62003
AKG,20211021,43.5,45.7,41.3,41.75,111551,67535
AKSHARCHEM,20211021,515,527.8,505,512.3,28706,11829
AKSHOPTFBR,20211021,8.65,8.8,8.5,8.6,214609,138650
AKZOINDIA,20211021,2200.1,2207.7,2165,2174.95,7991,4811
ALANKIT,20211021,17.7,17.85,17.35,17.4,2146533,1039359
ALBERTDAVD,20211021,591.25,595.95,582.35,584.45,14823,6292
ALEMBICLTD,20211021,109.65,109.9,107.75,108.2,138700,57802
ALICON,20211021,773,809.85,765,791.5,27176,17332
ALKALI,20211021,91,91,88.05,88.25,25973,10264
ALKEM,20211021,3844.2,3858.75,3751.1,3791.05,58075,31022
ALKYLAMINE,20211021,3883.75,3883.75,3755.55,3800.15,43222,21611
ALLCARGO,20211021,257.15,275,257.15,272.75,976942,327838
ALLSEC,20211021,450.95,455.9,440.5,452.1,8625,5506
ALMONDZ,20211021,140.8,142.3,136.1,141.35,79854,57722
ALOKINDS,20211021,23.35,24,23.1,23.4,10403247,4009920
ALPA,20211021,53.75,54.9,51.95,52.95,47011,24477
ALPHAGEO,20211021,420,425.5,410.65,417.95,223411,24004
ALPSINDUS,20211021,3.3,3.3,3.3,3.3,51748,0
AMARAJABAT,20211021,708.9,712.95,692,695.2,1021222,458261
AMBER,20211021,3448,3488.2,3289,3324.6,81548,48341
AMBICAAGAR,20211021,19,20.15,18.7,19.2,23788,16145
AMBIKCO,20211021,1905.2,1932.65,1825.75,1846.55,20122,8059
AMBUJACEM,20211021,394.85,394.85,378.2,379.9,9834178,5501987
AMDIND,20211021,39.8,42.9,38,41.1,243896,143382
AMIORG,20211021,1261.85,1277.25,1218,1226,363825,160054
AMJLAND,20211021,34.65,37,33,35.75,143743,66644
AMRUTANJAN,20211021,907.9,939.25,903.1,925.15,88384,23814
ANANTRAJ,20211021,69,69.8,65.9,67.3,145386,0
ANDHRACEMT,20211021,15.65,16.3,15.65,15.85,315731,213412
ANDHRAPAP,20211021,235.95,235.95,229.8,230.75,15856,9910
ANDHRSUGAR,20211021,642,662.8,642,656.55,69523,29766
ANDREWYU,20211021,26,26.7,24.65,25.35,335630,167323
ANGELBRKG,20211021,1430,1460,1235,1313.35,2572669,789886
ANIKINDS,20211021,21.75,21.75,20.05,20.35,21279,16374
ANKITMETAL,20211021,3.45,3.45,3.45,3.45,59037,59037
ANMOL,20211021,153.05,159.7,153,156.25,91382,22969
ANSALAPI,20211021,12.4,12.4,11.4,12.05,1784622,813872
ANSALHSG,20211021,6.2,6.4,6.1,6.2,244791,117219
ANTGRAPHIC,20211021,0.65,0.75,0.65,0.7,59501,0
ANUP,20211021,933.2,969.05,925.5,933.5,20935,9919
ANURAS,20211021,794.9,815.5,790,806.8,78311,42394
APARINDS,20211021,705,727.95,697.95,708.7,108430,46796
APCL,20211021,396.3,399.8,383.95,389.75,55208,22820
APCOTEXIND,20211021,395.3,404,383,388.55,107421,33032
APEX,20211021,287.45,290.65,281,285.95,103529,38597
APLAPOLLO,20211021,858.5,863.45,810,823.1,697191,510103
APLLTD,20211021,776.5,794.85,773.85,788.05,315612,180131
APOLLO,20211021,117.7,119.3,116.25,117.25,54805,30790
APOLLOHOSP,20211021,4187,4234.9,4075.25,4134.85,698306,220247
APOLLOPIPE,20211021,1896,1925.05,1835.75,1863.2,29823,16458
APOLLOTYRE,20211021,227.5,229.25,224.4,226.15,3610872,1183262
APOLSINHOT,20211021,865,865,806,810.05,2482,1864
APTECHT,20211021,312.5,315,303.5,308.9,213218,66088
APTUS,20211021,313.8,317.45,310.45,312.95,126720,57945
ARCHIDPLY,20211021,32.45,33,31.6,31.95,10995,9001
ARCHIES,20211021,17.4,17.45,16.5,16.95,102065,88503
ARENTERP,20211021,26.55,28.85,26.1,27.7,7676,5400
ARIES,20211021,144.4,145.9,139.25,141.45,54992,31917
ARIHANT,20211021,40.3,44.15,40.3,44.15,205131,83516
ARIHANTCAP,20211021,145.85,146.6,138.75,140.45,37444,20738
ARIHANTSUP,20211021,174.5,177.95,167,169.95,214385,57754
ARMANFIN,20211021,972,983.05,940,966.55,27790,5098
AROGRANITE,20211021,62.35,63.9,62.35,62.7,19641,14441
ARROWGREEN,20211021,115.9,121,110.1,112.15,10684,5924
ARSHIYA,20211021,30.05,32,29.15,29.15,331534,226808
ARSSINFRA,20211021,29.5,29.5,27.3,27.55,30250,21158
ARTEMISMED,20211021,32.75,33.75,32.25,33.75,49391,36532
ARTNIRMAN,20211021,34.3,34.3,34.3,34.3,11602,11100
ARVEE,20211021,92.6,92.6,84,88.45,2211,1065
ARVIND,20211021,127.2,134.9,124.65,132.1,5831890,1714351
ARVINDFASN,20211021,332,336,318.9,327.2,326783,118971
ARVSMART,20211021,184.05,189.95,180,188.6,59661,0
ASAHIINDIA,20211021,365,369.45,356,359.95,83600,47605
ASAHISONG,20211021,347,347,334,335.85,16264,11212
ASAL,20211021,82.15,84.9,81.75,81.75,29368,20476
ASALCBR,20211021,539.5,564.4,539.5,557.65,102852,49188
ASHAPURMIN,20211021,115.8,118.05,112.1,114.55,63616,42215
ASHIANA,20211021,179.3,179.9,172.15,175,60599,29866
ASHIMASYN,20211021,19,19,17.8,18,90109,77563
ASHOKA,20211021,113.2,115.65,112.15,114.15,1503923,390288
ASHOKLEY,20211021,137.8,141.8,136.45,141.05,13035269,4669258
ASIANHOTNR,20211021,85,86.6,84.85,86,5244,3585
ASIANPAINT,20211021,3194,3195.45,2920.45,3002,5103543,1590299
ASIANTILES,20211021,129.05,142,128.7,136.45,1725743,836784
ASPINWALL,20211021,178.2,183.7,175.15,178.7,11793,3396
ASTEC,20211021,1263.9,1264.95,1210,1228.25,14717,8170
ASTERDM,20211021,190.9,202.95,189.85,195.2,873696,167020
ASTRAL,20211021,2187.95,2200,2076.85,2167.05,503286,243641
ASTRAMICRO,20211021,195.7,198.75,192.55,193.85,438696,222295
ASTRAZEN,20211021,3077.05,3079.95,3040.2,3053.8,12558,6835
ASTRON,20211021,55,56.05,55,55.3,62819,36090
ATFL,20211021,1014.15,1032,1000,1009.7,4824,3039
ATGL,20211021,1417.05,1473.2,1417.05,1466.85,904407,0
ATLANTA,20211021,13.5,13.5,12.5,12.95,33861,18285
ATUL,20211021,9740,10049.5,9391.05,9483.6,71228,57557
ATULAUTO,20211021,231.5,233.6,223,226.05,122885,61974
AUBANK,20211021,1157.95,1198.55,1144.15,1180.2,792449,165116
AURIONPRO,20211021,211,213.95,201.5,204,16476,10606
AUROPHARMA,20211021,708,717.8,698.1,705.9,1519098,485417
AUSOMENT,20211021,64.2,64.65,62.4,63.8,5289,2526
AUTOAXLES,20211021,1294,1343.7,1289.95,1306.3,22002,7944
AUTOIND,20211021,55.9,57.5,55.8,57.5,26755,19495
AVADHSUGAR,20211021,442.7,447.05,432,433.8,66769,24490
AVANTIFEED,20211021,559,565,548,550.95,143814,60807
AVTNPL,20211021,85.95,88.1,85.55,87.35,238521,88816
AWHCL,20211021,340,341.2,319.1,322,320733,185324
AXISBANK,20211021,807.95,813.5,792.3,807.8,7405639,3863981
AXISBNKETF,20211021,396.54,403.67,394.32,399.19,4559,2255
AXISBPSETF,20211021,10.37,10.38,10.34,10.37,1359868,1352782
AXISCADES,20211021,83,84.55,82.35,83.05,45938,28415
AXISCETF,20211021,72,73,71,72.9,2111,1413
AXISGOLD,20211021,41.05,41.29,41.02,41.1,99631,66900
AXISHCETF,20211021,87.05,88.88,86.95,87.89,4627,3723
AXISNIFTY,20211021,192.4,194.5,190.01,192.78,3659,2497
AXISTECETF,20211021,370,374,357.5,363.92,16445,10917
AYMSYNTEX,20211021,105,109.9,105,107.55,34555,19946
BAFNAPH,20211021,132,140.15,130,132.6,3344,1853
BAGFILMS,20211021,3.1,3.1,2.95,3,55411,0
BAJAJ-AUTO,20211021,3870,3875.15,3769.5,3804,373336,195071
BAJAJCON,20211021,242.85,244.8,235.7,238.7,1222704,825623
BAJAJELEC,20211021,1202.8,1220,1131.25,1164.65,171739,76894
BAJAJFINSV,20211021,18788,18789.3,18346.7,18579.6,192533,49059
BAJAJHIND,20211021,14.25,14.25,13.7,13.95,3609524,2355535
BAJAJHLDNG,20211021,4785,4824.2,4702.55,4733.15,20080,11331
BAJFINANCE,20211021,7830,7830,7685,7737.3,639461,306419
BALAJITELE,20211021,65,66.3,64.3,65.2,232900,71233
BALAMINES,20211021,4190,4247.85,3800,3822.5,176492,100261
BALAXI,20211021,560,584.95,553.9,572.35,2798,1697
BALKRISHNA,20211021,25.5,25.75,23.75,24.9,9890,6653
BALKRISIND,20211021,2510,2517.85,2475,2487.25,187612,84936
BALMLAWRIE,20211021,133.9,134.25,128.55,129.65,625961,359741
BALPHARMA,20211021,101.95,101.95,97.35,99,25596,12402
BALRAMCHIN,20211021,347,350,322.8,324.95,1857911,1000679
BANARBEADS,20211021,77.95,81.65,73.6,75,42715,12749
BANARISUG,20211021,2246.75,2334.8,2235,2262.95,647,248
BANCOINDIA,20211021,188,192.85,187.2,188,73258,33656
BANDHANBNK,20211021,319.75,323.25,310.45,316.5,6357322,1783127
BANG,20211021,35.7,36.65,33.8,36.45,15088,11660
BANKA,20211021,78.8,79.65,75.65,77.75,5397,2486
BANKBARODA,20211021,93.35,95.9,91.4,95.45,130557379,38023078
BANKBEES,20211021,410.44,410.44,397.5,403.6,373800,175312
BANKINDIA,20211021,60.25,62.6,59.6,61.25,16145454,4431765
BANSWRAS,20211021,183,187.6,182.2,184.9,12743,4970
BARBEQUE,20211021,1235,1280,1199.9,1212.8,51587,14183
BASF,20211021,3544.95,3561,3402,3469.45,29119,12382
BASML,20211021,60.5,62.8,59.3,60.8,83181,59728
BATAINDIA,20211021,2096.4,2122,2045.6,2052.75,704426,287591
BAYERCROP,20211021,5159.95,5184.9,5051.65,5065.35,11282,5824
BBL,20211021,1399.9,1409,1365,1387.95,15225,8476
BBTC,20211021,1109.9,1127,1101.05,1110.55,47824,19265
BCG,20211021,75.6,78.8,71.85,71.9,5978425,3199212
BCLIND,20211021,237.5,239.15,233,235,51411,18786
BCP,20211021,4,4,3.85,3.95,347098,296992
BDL,20211021,420,449.95,418,444.1,707074,232198
BEARDSELL,20211021,14.45,14.7,14.05,14.6,5983,5085
BECTORFOOD,20211021,419.5,420,408.25,409.75,104111,63553
BEDMUTHA,20211021,48.1,50.5,48,48,66172,52773
BEL,20211021,205.85,207,203.05,204.4,5235829,2070211
BEML,20211021,1538.5,1613.95,1535.85,1597.7,336878,75721
BEPL,20211021,189.8,190.6,184.55,186.6,665085,279673
BERGEPAINT,20211021,807.55,808,735,750.05,2609247,1069064
BESTAGRO,20211021,1040.1,1125,1037.35,1048.35,41795,21490
BFINVEST,20211021,355.7,359.2,345.55,347.9,39183,8463
BFUTILITIE,20211021,430,434.9,426,430.45,122415,43971
BGRENERGY,20211021,69.95,70.1,66.8,67.65,407018,179021
BHAGCHEM,20211021,808.6,808.6,719.15,767.35,5291,2894
BHAGERIA,20211021,277.15,286,274.1,282.65,65519,27450
BHAGYANGR,20211021,49.9,50.8,48.5,48.9,23715,14832
BHAGYAPROP,20211021,32.25,33.5,32.25,32.5,13038,5666
BHANDARI,20211021,3.5,3.7,3.4,3.6,305798,199528
BHARATFORG,20211021,781.7,786.95,770.05,782.3,1647655,822283
BHARATGEAR,20211021,179,179.8,171.55,174.4,37216,18369
BHARATRAS,20211021,11440,11618.85,11043.15,11076.3,2418,1185
BHARATWIRE,20211021,63,63.7,61.5,62.4,6559,3572
BHARTIARTL,20211021,710.95,712.35,689.2,696.05,8908979,3709989
BHEL,20211021,73.2,73.9,69.75,71.55,80710120,12488231
BIGBLOC,20211021,143.7,143.7,138.1,141.4,21062,14826
BIL,20211021,223.9,223.9,215,216,903,587
BINDALAGRO,20211021,22.3,22.45,21.5,21.6,263459,176394
BIOCON,20211021,346,349.8,338,344.95,4144347,1914004
BIOFILCHEM,20211021,63.95,65.9,63.8,64.05,17523,10189
BIRLACABLE,20211021,92,94.85,91.1,91.85,32730,23821
BIRLACORPN,20211021,1405,1423,1380,1405.3,132331,81372
BIRLAMONEY,20211021,62.45,65.75,61.15,64.4,132518,70167
BIRLATYRE,20211021,25.05,25.25,24.45,24.65,244240,165556
BLBLIMITED,20211021,10.7,10.7,10.65,10.65,36500,36500
BLISSGVS,20211021,106.65,107.9,105.05,105.75,200482,118870
BLKASHYAP,20211021,29.25,29.5,27.15,28,199471,144470
BLS,20211021,222.1,236.6,222.1,235.5,90516,0
BLUECHIP,20211021,0.35,0.35,0.35,0.35,32653,0
BLUECOAST,20211021,5.6,5.6,5.35,5.4,2400,0
BLUEDART,20211021,6241,6310.5,5933.45,6274,46641,26362
BLUESTARCO,20211021,890.2,909.35,872.2,888.85,205079,151232
BODALCHEM,20211021,133.7,136.35,132.15,134.7,656318,297630
BOMDYEING,20211021,98.7,99.9,96.5,97.25,2588653,625660
BOROLTD,20211021,265.8,279,260.15,264.6,404966,148897
BORORENEW,20211021,446.85,446.85,446.85,446.85,130311,130286
BOSCHLTD,20211021,17140,17242.75,16890,17117.85,22924,5346
BPCL,20211021,445.25,454,443.05,451.05,9887576,5744751
BPL,20211021,117.65,117.65,117.65,117.65,11025,0
BRFL,20211021,6.95,7.15,6.95,7,224994,174574
BRIGADE,20211021,439.75,455.95,415.55,424.55,397317,74755
BRITANNIA,20211021,3798.5,3798.5,3680,3714.35,335589,178751
BRNL,20211021,29.95,30,29.05,29.2,43394,26074
BROOKS,20211021,132.85,133,125.65,126.7,35239,28119
BSE,20211021,1353.75,1367.9,1330.5,1347.5,285552,124302
BSHSL,20211021,284.1,296.9,275.55,290.5,543,311
BSL,20211021,78.9,79.1,75.3,76,19754,11677
BSLGOLDETF,20211021,4334.95,4334.95,4303,4321.95,127,76
BSLNIFTY,20211021,204.49,206.5,200.2,201.71,889,366
BSLSENETFG,20211021,586,586,576.5,576.6,1867,3
BSOFT,20211021,419.85,423.95,415.2,417.3,1141334,623173
BURGERKING,20211021,163.15,163.85,160.85,162.45,2072422,1335597
BURNPUR,20211021,3.55,3.55,3.5,3.5,31452,0
BUTTERFLY,20211021,1018,1018,981,988.35,9657,0
BVCL,20211021,22.9,23.45,22,22.25,4077,0
BYKE,20211021,33.55,36.5,33.15,35.35,123759,92564
CADILAHC,20211021,518.35,522.5,505.05,510.6,1131700,353787
CALSOFT,20211021,33.5,36.35,33.25,35,72254,0
CAMLINFINE,20211021,176,177.5,171.5,172.5,362424,226007
CAMS,20211021,3090,3094,3022,3071.8,220740,146826
CANBK,20211021,197.1,201,192.25,199.6,28400298,5482872
CANFINHOME,20211021,689,703,670,699.05,1681526,397385
CANTABIL,20211021,582,598,575,588.35,6547,0
CAPACITE,20211021,167,176.2,166,168.95,410734,184572
CAPLIPOINT,20211021,868,877.55,855,867.4,119491,46884
CAPTRUST,20211021,93.4,93.4,89.1,89.8,7494,3701
CARBORUNIV,20211021,830,890,830,884.15,382955,322279
CAREERP,20211021,144.4,147.6,143.55,145.5,19663,11329
CARERATING,20211021,704.95,730.05,700.1,723.55,348968,205804
CARTRADE,20211021,1305.1,1305.1,1270,1275.5,64839,34584
CASTROLIND,20211021,140.25,144.8,139.3,143.8,2183411,1340569
CCCL,20211021,0.7,0.7,0.65,0.7,134160,0
CCHHL,20211021,7,7.25,6.85,7.05,70817,51878
CCL,20211021,392.9,395.55,372.1,376.1,288747,158235
CDSL,20211021,1385,1393,1338,1357,183408,0
CEATLTD,20211021,1331.5,1369.5,1316,1355.3,157251,72814
CEBBCO,20211021,32,32.45,31.1,31.75,57488,35687
CELEBRITY,20211021,9.9,10.15,9.7,10.15,48852,34428
CENTENKA,20211021,448,455.6,447,451.45,28478,19794
CENTEXT,20211021,8.95,9.25,8.95,9.05,139867,107558
CENTRALBK,20211021,22.7,23.4,22.25,23,11636767,2699350
CENTRUM,20211021,42,42.7,41.7,41.85,583942,219418
CENTUM,20211021,562.45,578.8,551.05,553,23913,11192
CENTURYPLY,20211021,551.5,558.75,523.2,536.3,467600,321250
CENTURYTEX,20211021,876,877.45,851,861.4,233870,95359
CERA,20211021,5750.3,5850,5450.25,5497.5,16324,3521
CEREBRAINT,20211021,53.3,56.4,53.25,55,267214,150667
CESC,20211021,94,95.9,92,94.6,7565972,4751461
CGCL,20211021,511.65,511.65,505.1,508,8169,2679
CGPOWER,20211021,140.4,141,130.05,137.9,3390485,0
CHALET,20211021,246,252.3,242,245.05,212993,69215
CHAMBLFERT,20211021,351,366.85,343.1,345.85,1899351,710033
CHEMBOND,20211021,231.3,237.9,227.9,231.75,25499,15334
CHEMCON,20211021,419.55,425.45,415.75,419.6,120151,49594
CHEMFAB,20211021,198,203.75,195.2,196.7,25489,16036
CHEMPLASTS,20211021,700,715.35,671,675.95,453398,239039
CHENNPETRO,20211021,134.35,138.3,132.25,133.75,628969,194586
CHOLAFIN,20211021,600.7,623.9,592,614.15,4177273,1192928
CHOLAHLDNG,20211021,693.4,705.1,685,689.75,43036,16371
CIGNITITEC,20211021,610,614.8,582,598.45,141072,48346
CINELINE,20211021,120.95,124.95,115.5,116.75,30245,15828
CINEVISTA,20211021,16,16.6,15.2,15.4,19965,14947
CIPLA,20211021,914.45,917.9,901.6,911.55,2723509,1612662
CLEAN,20211021,2041.9,2059,1955.05,2022.9,280846,88656
CLEDUCATE,20211021,100.15,106.9,100.1,100.1,23880,0
CLNINDIA,20211021,575,584,558.3,566.55,37866,17852
CLSEL,20211021,122.3,122.3,118.35,119.2,35544,23179
CMICABLES,20211021,43.65,45.5,43.15,43.9,27967,18564
COALINDIA,20211021,182,183,178.9,182.4,15586097,5333611
COASTCORP,20211021,275.45,279.9,269.2,275.65,6329,3894
COCHINSHIP,20211021,361.9,365.5,351.05,353.85,256928,161844
COFFEEDAY,20211021,39,41,38.05,40.1,2669530,1479649
COFORGE,20211021,5840,5849.3,5403.9,5448.45,566651,146272
COLPAL,20211021,1610,1626.6,1586.05,1593.55,592760,376222
COMPINFO,20211021,25.8,26.05,24.95,25.8,263501,168474
COMPUSOFT,20211021,16.35,17.4,16.35,17.2,149085,102644
CONCOR,20211021,680,682.6,658,664.4,1416668,501243
CONFIPET,20211021,81.4,94.8,81.4,90.35,3144817,1151740
CONSOFINVT,20211021,152.25,157.65,148.1,149.75,19610,13257
CONTROLPR,20211021,302.25,310,293,297.85,44868,27812
CORALFINAC,20211021,42.6,43.45,41,42.1,60598,34472
CORDSCABLE,20211021,53.65,57,52.65,54.75,50065,22145
COROMANDEL,20211021,834,848.4,824.8,830.65,748364,431326
COSMOFILMS,20211021,1461,1570.4,1447.9,1503,136123,70831
COUNCODOS,20211021,3.2,3.3,3.1,3.3,263993,218089
CPSEETF,20211021,31.3,31.81,31.07,31.19,1459419,743799
CRAFTSMAN,20211021,2532,2532,2447.4,2467.35,30670,15446
CREATIVE,20211021,309,324.95,294.05,294.1,77926,54543
CREATIVEYE,20211021,3.8,4.2,3.8,4.2,2101,0
CREDITACC,20211021,645.25,655.75,638.75,649.05,26600,14039
CREST,20211021,125,125,123,123.3,5012,2640
CRISIL,20211021,2922.4,2922.45,2736,2810.3,177247,111468
CROMPTON,20211021,456,468,439,463.9,2499907,1340062
CSBBANK,20211021,308.8,309.15,300,306.1,112011,45679
CTE,20211021,61,61,51.55,56.35,65002,33266
CUB,20211021,167.8,171.8,165.55,170.4,3164738,1237992
CUBEXTUB,20211021,23.95,23.95,22.1,22.55,12049,8634
CUMMINSIND,20211021,886,897.35,871,881.1,1543769,827305
CUPID,20211021,233.7,234.2,228.15,231.5,35774,14381
CYBERMEDIA,20211021,9.85,9.9,9.25,9.45,5136,3931
CYBERTECH,20211021,166.7,171.5,166.7,168.45,62104,33489
CYIENT,20211021,1210,1219,1150.6,1172.65,1165081,707309
DAAWAT,20211021,69.7,70,69,69.6,698785,318085
DABUR,20211021,598.5,599,585.25,587.4,1925145,1174762
DALBHARAT,20211021,1979.95,1999,1927.75,1975.55,294339,152795
DALMIASUG,20211021,425.95,432.7,409.7,427.7,120632,54445
DAMODARIND,20211021,41.3,43.85,41.25,43.1,6372,5521
DANGEE,20211021,190.9,190.95,189.25,189.85,1314,99
DATAMATICS,20211021,322.25,337.9,322.25,332.1,192928,45565
DBCORP,20211021,96,105.5,95.4,103.75,1230984,666937
DBL,20211021,640,653.4,633.25,639.35,386566,189016
DBREALTY,20211021,46.7,46.7,44.5,46.7,4021515,2100930
DBSTOCKBRO,20211021,17,17.8,17,17.3,10923,937
DCAL,20211021,215.15,220,211.45,217.7,502786,190300
DCBBANK,20211021,93.45,95,92.35,94.45,1168579,340015
DCM,20211021,56.9,57.6,54.4,57.6,85821,54164
DCMFINSERV,20211021,3.45,3.45,3.3,3.45,39886,38432
DCMNVL,20211021,229.55,238,225.1,228.3,31102,21533
DCMSHRIRAM,20211021,1080,1097.8,1003.05,1019.3,106225,65501
DCW,20211021,49.35,49.35,46.65,47.95,534471,0
DECCANCE,20211021,725.25,735,714,721.95,17340,7815
DEEPAKFERT,20211021,423.3,424.9,409,419.75,777697,558454
DEEPAKNTR,20211021,2548,2616.5,2418.05,2432.4,4179873,1246756
DEEPENR,20211021,45.6,45.6,43.2,44.4,18689,9045
DEEPINDS,20211021,149.15,152.2,134.4,139.75,99201,44079
DELPHIFX,20211021,653.9,653.9,634,637.3,1131,766
DELTACORP,20211021,276,277,269,274.95,4456316,628421
DELTAMAGNT,20211021,72.95,74.85,69.1,71.7,19046,13324
DEN,20211021,50.05,50.75,48.55,48.8,1335783,752567
DENORA,20211021,347.45,358,337.65,340.1,23419,14019
DEVYANI,20211021,126,127,122.25,122.9,5970096,3050726
DFMFOODS,20211021,339,340.15,326.25,327.4,69148,44253
DGCONTENT,20211021,12,12.2,11.55,11.7,35684,5254
DHAMPURSUG,20211021,308,313.75,300.9,302.5,386484,173950
DHANBANK,20211021,16.2,16.45,15.95,16.1,1123611,350485
DHANI,20211021,224,232,215.3,218.25,8267527,3600286
DHANUKA,20211021,801.6,817.95,791.25,809.5,77876,28753
DHARSUGAR,20211021,18.9,19.5,18.15,18.65,36804,20661
DHUNINV,20211021,633.7,633.7,605.05,614.25,4595,1495
DIAMONDYD,20211021,759.8,759.85,708,731.95,17681,7256
DICIND,20211021,453.15,455.5,448.3,449.5,1160,899
DIGISPICE,20211021,45.5,45.5,42,42.25,84609,0
DIGJAMLMTD,20211021,19.95,19.95,19.95,19.95,124,0
DISHTV,20211021,19.05,19.05,18.35,18.8,6763214,0
DIVISLAB,20211021,5167.55,5219,5052.65,5193.65,435607,234912
DIXON,20211021,5260,5375,5032.55,5267.85,761038,129077
DLF,20211021,415,417,398.15,407.1,10677501,3422832
DLINKINDIA,20211021,140,141.45,138,138.65,162332,65682
DMART,20211021,4650,4699.5,4500,4521.25,1028678,401841
DNAMEDIA,20211021,2.5,2.5,2.4,2.4,95795,73389
DODLA,20211021,640,640.05,611,616.55,96067,33753
DOLAT,20211021,88.75,89.05,85.9,87.45,152180,76441
DOLLAR,20211021,420,443.4,418.5,437.85,107712,68901
DONEAR,20211021,57.5,58.8,56,56.65,80644,47493
DPABHUSHAN,20211021,223.95,223.95,215.25,215.8,7175,3762
DPSCLTD,20211021,16.95,17,16.15,16.25,60542,42589
DPWIRES,20211021,230.7,233.3,225.3,229.65,6569,3508
DRCSYSTEMS,20211021,365,380,359.4,380,234,0
DREDGECORP,20211021,358,360,350.1,353.5,52725,22754
DRREDDY,20211021,4780,4788.8,4600,4651.65,516800,242062
DSSL,20211021,156.9,156.9,145.2,146.85,44447,21355
DTIL,20211021,282,282,270.6,271.85,6233,4277
DUCON,20211021,13.15,13.2,12.6,13.05,110555,85755
DVL,20211021,277,278.9,269.1,274.35,19085,12263
DWARKESH,20211021,74.15,76.5,72.65,73.8,1848529,833672
DYNAMATECH,20211021,2675,2700,2580,2633.75,4144,0
DYNPRO,20211021,633.4,688.95,627.95,646.1,96182,31472
EASEMYTRIP,20211021,555,560,514.5,526.65,805286,0
EASTSILK,20211021,4.55,4.9,4.55,4.55,96671,72796
EBANK,20211021,3999,3999,3999,3999,1,1
EBBETF0423,20211021,1150.58,1151.75,1150,1151.07,5426,2219
EBBETF0425,20211021,1072.88,1073,1070.55,1072.3,10040,9663
EBBETF0430,20211021,1155,1183.93,1155,1183.56,4811,3610
EBBETF0431,20211021,1055.95,1059.95,1054.05,1056.03,10252,7619
ECLERX,20211021,2174,2197.85,2034.95,2049.8,44210,31566
EDELWEISS,20211021,80.5,80.5,78.75,79.8,2379822,1540374
EICHERMOT,20211021,2677,2698,2596.4,2663.35,816204,273599
EIDPARRY,20211021,483.4,491.5,472.85,478.7,332790,118109
EIFFL,20211021,136.65,136.7,125.05,132.3,525,172
EIHAHOTELS,20211021,394.2,401.7,380,385.55,31363,14028
EIHOTEL,20211021,142.5,142.55,136.25,138.1,720188,258184
EIMCOELECO,20211021,410.2,424.6,402,410.1,51949,31987
EKC,20211021,118.4,118.4,111.4,112.05,161379,103460
ELECON,20211021,155.6,157.3,150.6,154.05,328999,134360
ELECTCAST,20211021,35.7,36.95,35.6,36.15,243207,144582
ELECTHERM,20211021,130.25,132.7,126.6,129.15,17198,6403
ELGIEQUIP,20211021,202.15,202.5,200,200.95,137224,102950
ELGIRUBCO,20211021,38.35,38.9,36.8,37.9,46028,33649
EMAMILTD,20211021,533.05,551.5,527.55,541.95,583207,336430
EMAMIPAP,20211021,161.5,161.5,153.45,156.85,70958,27294
EMAMIREAL,20211021,63,67.85,63,67.85,59856,42569
EMKAY,20211021,127,127,121.45,124.15,112380,62986
EMMBI,20211021,103.85,103.85,98.4,101.2,46129,24340
ENDURANCE,20211021,1651,1855,1651,1801.2,121330,38490
ENERGYDEV,20211021,10.75,10.8,10.4,10.7,54086,44736
ENGINERSIN,20211021,76.55,77,73.05,73.35,6352919,4222920
ENIL,20211021,183,186.75,182.1,183.35,22123,14740
EPL,20211021,225,225,215,217.3,333345,221449
EQUITAS,20211021,127.8,131.5,126.05,130.55,1104887,845159
EQUITASBNK,20211021,64.5,65.55,64.15,64.75,615820,287630
ERIS,20211021,815.95,836,804.35,810.4,98433,60759
EROSMEDIA,20211021,20.4,20.75,19.5,19.65,508519,383869
ESABINDIA,20211021,2434.55,2459.9,2311.65,2402.55,8198,4077
ESCORTS,20211021,1445,1485,1425.15,1476.8,944311,268043
ESSARSHPNG,20211021,10.2,10.3,9.75,9.95,173819,122950
ESTER,20211021,143.95,145.8,140,143.3,117454,56504
EUROTEXIND,20211021,15.4,15.4,14.55,14.55,1226,0
EVEREADY,20211021,363,369,355.25,359.6,303782,166030
EVERESTIND,20211021,446.85,449.95,441,442.5,46166,26226
EXCEL,20211021,2.95,3.05,2.95,3,51251,45278
EXCELINDUS,20211021,1031,1039.4,1010,1018.45,13756,8566
EXIDEIND,20211021,181.85,182.9,179.5,182,3340478,1746604
EXPLEOSOL,20211021,1023,1082,1020,1029.3,8418,0
EXXARO,20211021,154.25,160.95,154.25,155.8,335551,111901
FACT,20211021,121.8,124.15,120.6,122.65,126400,33120
FAIRCHEMOR,20211021,1921.8,1950,1848,1868.95,18816,11460
FCL,20211021,118.5,126,115.5,122.1,728283,227963
FCONSUMER,20211021,7.5,7.5,7.15,7.25,11516181,5135657
FCSSOFT,20211021,1.5,1.55,1.45,1.5,9280696,4511231
FDC,20211021,335,337.5,321.35,325.95,713967,614419
FEDERALBNK,20211021,94.8,98,93.3,96.55,47242354,13918371
FEL,20211021,9.4,9.65,8.9,9.15,1551474,777940
FELDVR,20211021,12,12.45,11.8,11.95,44500,26621
FIEMIND,20211021,1162,1208.55,1129.05,1192.25,99455,28786
FILATEX,20211021,110.95,112.4,109,110.75,641286,214204
FINCABLES,20211021,475,491,445.1,451.3,209522,106386
FINEORG,20211021,3340,3343.25,3234.45,3288.75,19826,9059
FINPIPE,20211021,220,235,220,229.45,1891197,878743
FLEXITUFF,20211021,17,17.65,15.2,15.5,61911,42091
FLFL,20211021,58.6,61,56.3,59.05,180903,81549
FLUOROCHEM,20211021,1965,1984.95,1890.15,1900.15,55697,38358
FMGOETZE,20211021,269.6,270,265,265.8,58117,36446
FMNL,20211021,9.65,9.65,9.2,9.2,594622,343698
FORCEMOT,20211021,1505.25,1519.95,1481.05,1492.45,36635,11481
FORTIS,20211021,254.75,267,254.75,265.1,3499536,1795769
FOSECOIND,20211021,1468.9,1468.9,1431.3,1450.75,406,250
FRETAIL,20211021,50.55,53.25,50.55,51.45,4196556,1715413
FSC,20211021,76.05,81,76.05,76.9,133997,59762
FSL,20211021,206,211.25,201.55,204.9,4650952,1607648
GABRIEL,20211021,150,156.9,149,154.3,1009426,302057
GAEL,20211021,169.95,171.8,165.6,168.95,312143,138469
GAIL,20211021,153.1,154.9,148.6,149.7,16741093,10538463
GAL,20211021,2.45,2.45,2.35,2.35,250505,186390
GALAXYSURF,20211021,3350,3410,3264.2,3367.55,17099,8884
GALLANTT,20211021,77.5,77.5,73.3,74.1,46671,26637
GALLISPAT,20211021,52.45,52.45,50.85,51.1,29281,22487
GANDHITUBE,20211021,430,435.6,424.5,429.8,7933,5442
GANECOS,20211021,508,518.55,501,505.15,44024,29993
GANESHBE,20211021,88.85,89,85.3,87.55,47828,34386
GANESHHOUC,20211021,188.25,202,188.25,202,87154,67694
GANGAFORGE,20211021,16.9,16.9,15.95,16.3,1295067,384769
GANGESSECU,20211021,87.95,88,85.55,86.2,8936,8540
GARFIBRES,20211021,3569,3671.95,3510,3562.6,15617,5736
GATI,20211021,140.05,140.35,137.2,138.4,283719,124280
GAYAHWS,20211021,1.05,1.05,1.05,1.05,69329,0
GAYAPROJ,20211021,43.1,44,41.2,41.6,1582849,832270
GDL,20211021,268.5,282,251.1,265.85,773023,553667
GEECEE,20211021,146.95,150,144.3,145.85,8710,5414
GEEKAYWIRE,20211021,92,92,88.2,90.6,7450,4504
GENCON,20211021,42.05,43.25,41.5,41.9,22654,14988
GENESYS,20211021,249.85,265.15,246.1,265.15,90801,61258
GENUSPAPER,20211021,11.5,11.5,10.9,11.2,175596,110980
GENUSPOWER,20211021,80.3,81,74.35,75.1,1610356,909780
GEOJITFSL,20211021,83.3,90.3,82.1,89,1277238,790506
GEPIL,20211021,308.6,314.9,307.2,308.85,50192,16628
GESHIP,20211021,336.4,336.4,319.9,321.8,420243,286787
GET&D,20211021,128.3,129.8,126.9,127.85,336895,287757
GFLLIMITED,20211021,81.8,82.5,79,80.35,128849,82117
GFSTEELS,20211021,4.25,4.25,4.25,4.25,1102,0
GHCL,20211021,427,458.4,427,449.95,296600,179619
GICHSGFIN,20211021,155.1,160.4,154,155.45,335262,137575
GICRE,20211021,142,142.4,139.1,140.45,639901,311577
GILLANDERS,20211021,56.25,56.25,53.75,54.5,1285,465
GILLETTE,20211021,5727.55,5747.05,5652,5666.45,5737,3429
GINNIFILA,20211021,33.35,33.4,31.35,32.15,91344,70619
GIPCL,20211021,92.6,92.9,89.75,90.15,526577,252585
GKWLIMITED,20211021,670,670,636.55,652.8,1407,885
GLAND,20211021,3580,3720,3335.45,3621.95,487252,238969
GLAXO,20211021,1475,1478,1459.5,1468.7,64321,54630
GLENMARK,20211021,507.75,513.45,495.5,502.75,1156583,443890
GLFL,20211021,3.1,3.1,2.9,2.9,160,160
GLOBAL,20211021,43.7,45.7,43.7,44.95,8991,7612
GLOBALVECT,20211021,57.3,60.8,57.3,58.75,82501,34093
GLOBE,20211021,13,13.2,12.4,13,434112,262717
GLOBUSSPR,20211021,1196.4,1276,1190.3,1247.7,267145,105093
GLS,20211021,635,639.55,626.6,628.7,112146,66214
GMBREW,20211021,743,768,731.85,745,87220,24161
GMDCLTD,20211021,71.8,76.5,71.75,74.7,2086881,736554
GMMPFAUDLR,20211021,4918,4999,4810,4855.9,42979,12335
GMRINFRA,20211021,42.35,42.8,40.9,41.45,22141937,5500924
GNA,20211021,945,947,886,889.25,100696,60298
GNFC,20211021,445.75,455.7,432.15,437.1,930640,331657
GOACARBON,20211021,384,396,377,382.4,50075,10350
GOCLCORP,20211021,325.8,334.9,312.35,332.1,23405,11684
GODFRYPHLP,20211021,1287,1301.25,1171.2,1205.75,106357,46361
GODHA,20211021,59.5,59.95,55.5,57.85,1525,0
GODREJAGRO,20211021,624.55,630.1,622,624.25,57062,32081
GODREJCP,20211021,1002,1004,969.55,977.5,1495578,1019740
GODREJIND,20211021,572.4,579,560.2,575.6,159124,81741
GODREJPROP,20211021,2308,2359.6,2200.1,2282.9,1517569,495689
GOKEX,20211021,208.95,210,194.7,206.55,174836,87100
GOKUL,20211021,27,27.15,26.1,26.35,286296,32040
GOKULAGRO,20211021,43.5,43.5,43,43.25,64196,59269
GOLDBEES,20211021,41.27,41.38,41.07,41.17,4069266,2864632
GOLDENTOBC,20211021,151.45,155.75,141.05,155.1,30901,0
GOLDIAM,20211021,930,955.95,920.35,945,85743,26067
GOLDSHARE,20211021,41.4,41.5,41.35,41.4,64398,41619
GOLDTECH,20211021,36.15,36.45,34.65,34.65,44251,0
GOODLUCK,20211021,304.3,310,300.55,308.1,124882,76985
GOODYEAR,20211021,1024,1037.75,1024,1029.05,16208,7332
GPIL,20211021,1410,1449.85,1380,1431.55,152911,90975
GPPL,20211021,113.7,117.3,111.1,115.85,1131784,746289
GPTINFRA,20211021,87.9,89.95,84.35,85.75,28086,17321
GRANULES,20211021,317.5,327,315.6,325.25,2096103,653868
GRAPHITE,20211021,580.25,589.55,570.5,573.25,449078,215777
GRASIM,20211021,1709.4,1754,1690.05,1745.8,1369162,445447
GRAUWEIL,20211021,61.5,62.85,60.7,61.1,114820,64733
GRAVITA,20211021,206.65,210.1,202.1,206.3,326198,86850
GREAVESCOT,20211021,138.3,139.3,135.1,136.85,994789,321911
GREENLAM,20211021,1392,1415.05,1387,1401.25,998,633
GREENPANEL,20211021,336,337.75,313.4,324.15,264423,178146
GREENPLY,20211021,201.05,208.8,195.7,201,506802,289633
GREENPOWER,20211021,4.95,4.95,4.55,4.55,1101587,0
GRINDWELL,20211021,1506.1,1524.6,1467.3,1481.35,110387,66026
GRINFRA,20211021,2068,2133.15,2022.55,2053.25,87056,22450
GROBTEA,20211021,1150,1161.25,1105,1124.2,465,222
GRPLTD,20211021,960,984,945.2,965.85,296,179
GRSE,20211021,218.9,227.5,216.5,224.65,643957,297170
GSCLCEMENT,20211021,47.2,48.3,47,47.7,112516,51342
GSFC,20211021,124.9,128.3,124.5,126.25,2104590,987098
GSPL,20211021,323.9,326.85,311,316.95,1497683,1049438
GSS,20211021,80.95,81.4,78.05,79.85,70063,58099
GTL,20211021,14.6,14.85,14.25,14.45,119216,60173
GTLINFRA,20211021,1.65,1.65,1.6,1.65,10559685,0
GTNTEX,20211021,8.1,8.4,8.1,8.1,164,114
GTPL,20211021,276.95,284.65,272.65,280.8,135125,59033
GUFICBIO,20211021,186,188,184,185.45,80841,31139
GUJALKALI,20211021,756.3,777,720,725.65,482893,148952
GUJAPOLLO,20211021,227.3,234,222.6,230.85,41565,26690
GUJGASLTD,20211021,635,644.25,625.55,628.25,735934,298463
GUJRAFFIA,20211021,38.25,38.25,36.05,36.2,2457,0
GULFOILLUB,20211021,583.55,589.15,578.55,582.95,108204,84075
GULFPETRO,20211021,52.9,52.9,51.25,51.7,39290,22339
GULPOLY,20211021,289.6,298.05,273.7,282.1,97033,67180
HAL,20211021,1420,1428.9,1360,1371.3,712334,251091
HAPPSTMNDS,20211021,1383.9,1403,1350,1395.05,227845,0
HARRMALAYA,20211021,179.55,179.55,173.2,174.6,58608,20883
HATHWAY,20211021,24,24.45,23.5,23.9,7007189,3945023
HATSUN,20211021,1364.7,1375.7,1340,1349.95,27085,8499
HAVELLS,20211021,1354,1364.95,1210.3,1285.8,8213470,1520728
HAVISHA,20211021,1.3,1.3,1.25,1.25,169712,0
HBANKETF,20211021,401.68,401.68,393.35,400.54,2412,1862
HBLPOWER,20211021,55.85,56.3,53.5,54.1,1163067,494737
HBSL,20211021,37.9,38.5,37.05,38,5158,3221
HCC,20211021,10.55,11.4,10.45,10.8,11396909,5215836
HCG,20211021,238.6,243,235.5,237.95,95164,50740
HCL-INSYS,20211021,13.7,13.9,13.55,13.6,349794,218703
HCLTECH,20211021,1238.9,1238.9,1189,1210.7,5998795,2842462
HDFC,20211021,2814,2857.4,2797.85,2844.1,3747385,2513264
HDFCAMC,20211021,2888,2888,2826.2,2842.25,248210,131788
HDFCBANK,20211021,1671.8,1681.95,1660.85,1676.3,4869095,2926337
HDFCLIFE,20211021,706.95,711,691,694.55,3427729,1728447
HDFCMFGETF,20211021,42.2,42.39,42.15,42.2,591830,450648
HDFCNIFETF,20211021,197,197.6,193.3,194.48,16500,14628
HDFCSENETF,20211021,664.99,664.99,653,655.91,3935,3469
HEG,20211021,2419,2429,2180,2191.1,227027,139888
HEIDELBERG,20211021,245,249.5,240,241.55,470647,316709
HEMIPROP,20211021,146.5,149,142.8,144.25,1054192,341037
HERANBA,20211021,753.9,755,729.05,739.55,146215,63442
HERCULES,20211021,141.95,144.5,139.65,143.8,33552,19294
HERITGFOOD,20211021,465,491.9,458.5,484.75,795157,332719
HEROMOTOCO,20211021,2835,2835,2725,2756.9,737326,287466
HESTERBIO,20211021,2442.6,2529.2,2442.6,2485.5,8590,3895
HEXATRADEX,20211021,155,162.75,147.25,160.85,9441,0
HFCL,20211021,73.95,74.35,71.5,72.4,2351903,1542272
HGINFRA,20211021,722.8,751.35,705.2,724,160718,77002
HGS,20211021,2810,2835,2711,2804.8,13116,0
HIKAL,20211021,514,516.4,495.2,500.65,193175,97110
HIL,20211021,5005.1,5100,5000,5043.45,7427,4569
HILTON,20211021,14.1,14.2,13.25,13.25,13368,10065
HIMATSEIDE,20211021,261,272.55,255,265.15,56198,0
HINDALCO,20211021,516.2,520.8,491.6,493.75,14173662,7343538
HINDCOMPOS,20211021,323,327.9,317,318.5,4496,2583
HINDCON,20211021,66.9,66.9,63,63.45,8111,6720
HINDCOPPER,20211021,144.65,148.45,135,136.7,10395166,3363098
HINDMOTORS,20211021,14.9,14.9,14.9,14.9,97182,0
HINDNATGLS,20211021,34.8,35.05,33.3,34,45266,38332
HINDOILEXP,20211021,175,183.5,170.35,178.45,1039836,397255
HINDPETRO,20211021,320.45,330,319.85,322.8,6521962,2014041
HINDUNILVR,20211021,2503.4,2505,2428,2445.75,3254632,2372705
HINDZINC,20211021,364,369.7,340,342.05,2189697,1139990
HIRECT,20211021,171.1,175.95,171.1,174.3,7922,5313
HISARMETAL,20211021,126.55,126.9,123,125.45,6324,3460
HITECH,20211021,609.95,625,593.1,621,110220,93404
HITECHCORP,20211021,215,221,210.5,211.45,5647,3620
HITECHGEAR,20211021,252,254.85,247.25,249.25,12307,6516
HLEGLAS,20211021,6801.2,6974,6675.8,6818.2,16393,5654
HLVLTD,20211021,11.45,11.45,10.7,10.95,186623,0
HMVL,20211021,76.75,78.15,75.7,76.55,88712,47173
HNDFDS,20211021,1951.1,1964.95,1887.05,1937.9,6133,3819
HNGSNGBEES,20211021,328.9,329.25,323.05,324.08,4175,3251
HOMEFIRST,20211021,637.6,647.5,621.6,626.55,68862,34627
HONAUT,20211021,42510,42799.95,42271.25,42624.25,3253,2263
HONDAPOWER,20211021,1320,1400,1320,1353.4,8768,5041
HOTELRUGBY,20211021,3.35,3.35,3.35,3.35,15384,15384
HOVS,20211021,52,52.9,51.15,51.55,8188,5802
HPL,20211021,67.8,68.75,66.3,67.3,85486,52991
HSCL,20211021,51,55.95,49.9,54.15,43143981,18863318
HSIL,20211021,220.9,223.9,218.3,220.9,80599,33003
HTMEDIA,20211021,25.3,25.6,24.65,24.9,341480,252116
HUBTOWN,20211021,32.8,33.55,32.75,32.75,42451,38084
HUDCO,20211021,45.15,45.35,44.55,44.75,2715754,1384050
HUHTAMAKI,20211021,265.15,265.15,255.55,259.3,76835,38101
IBMFNIFTY,20211021,184.25,184.25,180.2,180.4,784,353
IBREALEST,20211021,157.1,165.75,154.25,159.6,13334446,4351367
IBULHSGFIN,20211021,248,253.4,243.35,249.2,17067831,4931754
ICDSLTD,20211021,60.8,63,60.8,60.8,9220,0
ICEMAKE,20211021,71.4,71.4,68,68.1,27495,20094
ICICI500,20211021,260,260,253.25,255.32,53102,40111
ICICIALPLV,20211021,181,181,175.25,176.11,62456,57300
ICICIB22,20211021,48.24,48.24,47.19,47.64,471438,382194
ICICIBANK,20211021,748.9,759.85,737.4,755.5,12166996,6282195
ICICIBANKN,20211021,407.7,407.7,393.34,399.87,3018,1723
ICICIBANKP,20211021,205.88,205.88,201.88,204.36,2125,1536
ICICIFMCG,20211021,406,407,392.65,394.52,5673,4352
ICICIGI,20211021,1518,1526.7,1485,1505.4,553982,345447
ICICIGOLD,20211021,42.62,42.62,41.88,42.27,159444,110637
ICICILIQ,20211021,1000,1000,999.99,999.99,57288,30837
ICICILOVOL,20211021,149.09,149.09,142.3,142.84,163950,159547
ICICIM150,20211021,119.9,120.5,117.26,117.6,75232,56173
ICICIMCAP,20211021,108.5,108.69,106.05,107.47,14980,7761
ICICINF100,20211021,201.99,202.99,197.36,198.45,57178,55850
ICICINIFTY,20211021,197.63,197.63,193.16,194.93,768343,604543
ICICINV20,20211021,99.3,99.49,96.54,97.16,83655,71248
ICICINXT50,20211021,44.96,44.96,43.5,43.66,176548,119038
ICICIPHARM,20211021,87.87,88.64,87.06,87.34,67778,65012
ICICIPRULI,20211021,637.9,643.9,625,629.3,890185,378707
ICICISENSX,20211021,672.99,672.99,658,663.04,1550,1423
ICICITECH,20211021,373.5,376.95,361.11,365.11,216482,167025
ICIL,20211021,271.1,279.6,263.7,271.15,276391,115262
ICRA,20211021,3680.25,3700,3545.05,3570.7,4077,2077
IDBI,20211021,57.25,58.5,55.15,55.55,28072581,8471629
IDBIGOLD,20211021,4359.95,4398.95,4339.95,4370,97,63
IDEA,20211021,10.6,10.65,10.25,10.3,125286481,46770611
IDFC,20211021,52,52.7,51.85,52.45,3452742,1844351
IDFCFIRSTB,20211021,48.9,49.95,48.45,49.7,28207463,7762916
IDFNIFTYET,20211021,191.45,195,189.35,190.35,100,69
IEX,20211021,798.4,812.2,742.55,757.95,18379679,3577483
IFBAGRO,20211021,648.4,664.8,626,630.45,49357,11203
IFBIND,20211021,1179.5,1201,1168.75,1186.3,26372,12922
IFCI,20211021,13,13.35,12.85,12.9,5400094,2454992
IFGLEXPOR,20211021,314.45,314.45,303.5,307.8,31663,11685
IGARASHI,20211021,585,585,572.85,575.4,50176,28831
IGL,20211021,501.75,501.75,485,491.35,4026798,2238088
IGPL,20211021,814.7,831.5,788,797.7,107075,44019
IIFL,20211021,284,299.55,278,298.45,722482,0
IIFLSEC,20211021,109.25,113.5,104.45,105.05,1888015,590107
IIFLWAM,20211021,1655.65,1785.4,1650.6,1766.35,321155,191172
IMAGICAA,20211021,13.85,13.85,12.55,13.85,682529,0
IMFA,20211021,761,801,761,788.65,20120,0
IMPAL,20211021,809.95,809.95,778.5,795.4,5165,3929
INCREDIBLE,20211021,26.3,26.95,25.5,26.65,30835,16709
INDBANK,20211021,23.4,24,23,23.25,83630,39222
INDHOTEL,20211021,225,228,209.45,213.95,14286402,3322200
INDIACEM,20211021,205,208,201.15,206.05,2821580,562005
INDIAGLYCO,20211021,807.4,872,804.9,853.2,477692,132325
INDIAMART,20211021,8500,8647.45,8233.15,8573.85,175762,57266
INDIANB,20211021,165.05,176.5,163.5,174.2,13230489,4468444
INDIANCARD,20211021,176.75,182,174.1,180.55,1724,1042
INDIANHUME,20211021,195.3,199.85,194,194.85,37803,18569
INDIGO,20211021,2032.05,2057.55,1993,2043.5,696012,99715
INDIGOPNTS,20211021,2485.5,2493.35,2401.05,2448.85,25471,8812
INDLMETER,20211021,12.6,13.2,12.6,12.85,9618,5307
INDNIPPON,20211021,385,425,382.85,400.9,122948,53578
INDOCO,20211021,473.8,495.7,473.1,475.15,562696,175219
INDORAMA,20211021,48.8,50.7,48.7,49.75,31210,22264
INDOSTAR,20211021,280,292.35,278.3,286.3,51849,31648
INDOTECH,20211021,171,174.15,166.2,167.8,7312,5968
INDOTHAI,20211021,99.9,101.9,98.25,100.05,16194,9167
INDOWIND,20211021,9.3,9.5,9.15,9.5,838214,477377
INDRAMEDCO,20211021,77.2,77.7,75.4,75.95,179386,102236
INDSWFTLAB,20211021,60.8,61.05,59.15,59.55,99689,65194
INDSWFTLTD,20211021,13.65,13.65,13.65,13.65,23055,23055
INDTERRAIN,20211021,44.4,45.15,43.35,44.75,191863,114528
INDUSINDBK,20211021,1205,1210.95,1165.2,1184.4,2408608,737958
INDUSTOWER,20211021,305.45,305.45,294,295.8,7048354,3373097
INEOSSTYRO,20211021,1805,1809.55,1773,1775.75,97473,73299
INFIBEAM,20211021,47,47.6,44.75,45.3,5609651,2693541
INFOBEAN,20211021,380.25,394.8,373.05,389.5,28482,22321
INFOMEDIA,20211021,4.85,4.85,4.85,4.85,13321,13111
INFRABEES,20211021,544,544,529.95,535.28,2320,1129
INFY,20211021,1814,1814,1746.85,1753.65,8779629,5699645
INGERRAND,20211021,1110,1128,1094,1105.05,15697,6968
INOXLEISUR,20211021,414.2,421,410.2,419.7,517282,225874
INOXWIND,20211021,115.6,117,107,113.55,576859,345166
INSECTICID,20211021,677.3,693.9,671.65,687.1,15770,6261
INSPIRISYS,20211021,46.35,46.35,43.2,44.1,17799,9904
INTELLECT,20211021,670,682.9,658.1,663.25,208865,81416
INTENTECH,20211021,69.9,71,67.5,68.15,59722,41861
INTLCONV,20211021,68.8,68.8,65.8,66.65,55006,44916
INVENTURE,20211021,2.6,2.65,2.5,2.55,4870798,3522638
IOB,20211021,21.55,22.25,21.35,21.85,11981295,2010489
IOC,20211021,132.05,135.5,130.7,131.65,18346637,5210665
IOLCP,20211021,574.25,581.55,566.4,569.5,201710,81125
IPCALAB,20211021,2363,2374.9,2164.5,2274.1,336611,108856
IPL,20211021,330,333.9,324.25,331.65,315641,180773
IRB,20211021,220.55,254.6,220.3,244.7,41019417,16851412
IRCON,20211021,45.85,48.15,45.75,47.4,5034130,3004840
IRCTC,20211021,4440.7,4750,4414.1,4573.25,9272239,1636386
IRFC,20211021,23.65,24.35,23.6,24.2,25331808,9587109
IRISDOREME,20211021,202.8,202.8,193,197.05,5783,4418
ISEC,20211021,808,819,766,771.8,859617,328923
ISFT,20211021,139,139,131,131.9,24262,15435
ISGEC,20211021,698,698,677,689.95,71715,61873
ISMTLTD,20211021,38.25,38.25,35.3,36.2,175621,134795
ITC,20211021,248,248.35,243.1,244.7,22518727,11701284
ITDC,20211021,410.8,423.45,410,412.6,40126,9913
ITDCEM,20211021,88.25,89.9,86.15,86.7,917627,387691
ITI,20211021,125.85,125.9,122.1,122.7,295307,102951
IVC,20211021,5.95,6.1,5.85,5.9,227584,171956
IVP,20211021,118,118,112.45,113.45,1407,1127
IVZINGOLD,20211021,4265.05,4294,4263.95,4276.65,45,28
IVZINNIFTY,20211021,1997.5,1997.5,1969.1,1983.7,31,29
IWEL,20211021,740.15,770,740.15,751.9,2843,2213
IZMO,20211021,94.9,94.9,91.5,93.65,23825,14677
J&KBANK,20211021,38.15,40.5,37.95,38.55,6506232,2215085
JAGRAN,20211021,61,61.5,60.15,60.85,96289,52931
JAGSNPHARM,20211021,168.25,168.25,158.1,159.9,78400,50494
JAIBALAJI,20211021,52.25,54,51.9,52,14822,11143
JAICORPLTD,20211021,127.55,130.45,126.7,129.15,1267181,273141
JAIPURKURT,20211021,53.95,53.95,50,51.2,15669,11880
JAMNAAUTO,20211021,95.8,95.8,93.2,94.65,528843,206850
JASH,20211021,489,493,480,485.15,4785,2780
JAYAGROGN,20211021,244,247,235,241,27627,11927
JAYBARMARU,20211021,200,202.25,193.3,198.65,55313,24949
JAYNECOIND,20211021,26.35,26.35,24.55,25.3,193496,0
JAYSREETEA,20211021,106.6,109.35,106.25,108.25,82651,53948
JBCHEPHARM,20211021,1761,1798,1700,1758.65,164405,77225
JBFIND,20211021,22.4,23.3,21.9,22.75,235030,172845
JBMA,20211021,584.45,617.85,575.35,611.4,103734,36593
JCHAC,20211021,2159.9,2160,2130.5,2133.95,6027,3269
JHS,20211021,25.15,25.15,24.5,24.75,79694,58175
JIKIND,20211021,0.5,0.6,0.5,0.5,29672,0
JINDALPHOT,20211021,173.35,173.35,165.2,173.35,34625,24377
JINDALPOLY,20211021,1011.9,1015.85,987.2,998,50868,20934
JINDALSAW,20211021,117.6,118.2,113.1,114.2,1130424,588360
JINDALSTEL,20211021,444.5,446.2,421.35,433.8,7179385,1179224
JINDRILL,20211021,152.25,155.4,150,151.15,92187,32679
JINDWORLD,20211021,116.5,130.85,114.5,127.95,1415567,543787
JISLDVREQS,20211021,24.85,26.85,24.85,26.3,23279,0
JISLJALEQS,20211021,45,46.2,44.2,44.95,1979147,1338492
JITFINFRA,20211021,262.15,262.15,262.15,262.15,28646,0
JKCEMENT,20211021,3230,3263.7,3146.05,3246.95,91027,33233
JKIL,20211021,163.2,169,163.2,167.85,195454,81613
JKLAKSHMI,20211021,588.75,609.85,577.5,600.45,347630,216731
JKPAPER,20211021,234.5,236.2,223.7,225.55,1221977,617930
JKTYRE,20211021,161.25,165,158.1,163.55,1994600,655953
JMA,20211021,65.1,66.75,64.85,65.55,21974,13602
JMCPROJECT,20211021,113.75,113.75,108.85,110.5,92328,34269
JMFINANCIL,20211021,91.2,91.75,90.35,91.05,750754,244785
JMTAUTOLTD,20211021,2.95,2.95,2.8,2.85,462717,313012
JOCIL,20211021,222.5,224.65,215.25,217.65,22246,12084
JPASSOCIAT,20211021,9,9.3,8.95,9.25,5236404,3427403
JPINFRATEC,20211021,2,2.1,1.95,2,6607693,2528109
JPOLYINVST,20211021,151.85,151.85,151.85,151.85,14664,0
JPPOWER,20211021,5.3,5.35,4.95,5.05,57537018,34246328
JSL,20211021,173.85,176.3,170,173.05,1247618,372479
JSLHISAR,20211021,316.85,329,315.05,324.2,379234,217850
JSWENERGY,20211021,380,384.8,365,370.95,3415208,0
JSWHL,20211021,4688,4747.45,4605,4646.65,451,200
JSWISPL,20211021,31.2,31.9,30.7,31.15,4650901,2954089
JSWSTEEL,20211021,691.35,693.95,655.1,674.1,5811087,1442986
JTEKTINDIA,20211021,104.9,105.1,102.75,103.6,134533,53175
JUBLFOOD,20211021,3995,3999,3685,3868.75,2760487,867298
JUBLINDS,20211021,502,507.7,485.1,489.35,16451,9883
JUBLINGREA,20211021,679.9,686.4,661.5,674.95,1128997,555951
JUBLPHARMA,20211021,636,641.95,605.15,611.4,236519,148403
JUMPNET,20211021,7.45,7.9,7.25,7.35,1088393,648526
JUNIORBEES,20211021,462.95,462.95,426.15,450.88,86335,57594
JUSTDIAL,20211021,867,881,855.25,866.8,526931,144116
JYOTHYLAB,20211021,160.8,161.45,153.3,154.95,853266,604833
KABRAEXTRU,20211021,240.3,259.8,231,251,311101,129608
KAJARIACER,20211021,1255,1274.95,1195,1250.35,783739,456961
KAKATCEM,20211021,235.1,239.75,233.3,236.95,11333,5444
KALPATPOWR,20211021,420,426.9,410,422.95,422545,355232
KALYANIFRG,20211021,191.95,195.45,188,195.45,452,0
KALYANKJIL,20211021,75.4,79.3,75.05,75.6,3135469,1115670
KAMATHOTEL,20211021,64.9,64.9,60,61.1,66022,36950
KAMDHENU,20211021,245.3,249.9,238.25,245.7,64613,31081
KANANIIND,20211021,8.9,9,8.45,8.6,12244,7278
KANORICHEM,20211021,182.05,186.9,175.2,182.95,22163,14540
KANPRPLA,20211021,176.9,177.25,172.4,175.35,14387,13040
KANSAINER,20211021,576.6,578.5,552.75,558.5,384184,270696
KAPSTON,20211021,81.2,86.35,81.15,84.65,3170,1706
KARDA,20211021,20.4,20.85,19.55,20.2,909422,692976
KARMAENG,20211021,23.95,23.95,22.1,22.3,7320,2758
KARURVYSYA,20211021,50.05,51.85,49.3,50.65,8764721,3665302
KAUSHALYA,20211021,2.45,2.5,2.45,2.5,948,948
KAVVERITEL,20211021,7.25,7.95,7.25,7.7,33468,0
KAYA,20211021,509.8,509.95,490,492.55,12014,5981
KCP,20211021,132.4,135.15,131.4,133.95,171109,85230
KCPSUGIND,20211021,22.35,22.8,21.15,21.55,290579,156800
KDDL,20211021,475.45,494,456.8,465.5,13256,5026
KEC,20211021,458.35,475,458.35,464.6,441545,252226
KECL,20211021,23,23.2,21.35,22.4,64873,0
KEERTI,20211021,19.65,19.7,19.1,19.6,7709,6029
KEI,20211021,942.05,960.65,871.9,880.7,410483,175135
KELLTONTEC,20211021,50.85,50.85,49.35,49.6,281995,162730
KENNAMET,20211021,1413.1,1419.9,1364.25,1379.75,23312,4983
KERNEX,20211021,80,83,80,80.2,10800,0
KESORAMIND,20211021,66,68.7,65.85,67.05,387716,128653
KEYFINSERV,20211021,77.6,79.9,77.6,77.95,407,196
KHADIM,20211021,279.05,294.5,278.05,286.7,301603,124263
KHAICHEM,20211021,64.5,64.5,62.05,62.7,60490,32470
KHAITANLTD,20211021,35.85,38.45,35.85,36,355,0
KHANDSE,20211021,16.9,17.25,16.65,16.95,1403,1106
KICL,20211021,2081.15,2097.85,2065,2088,382,338
KILITCH,20211021,161.1,165.7,160.6,162.4,1946,1195
KIMS,20211021,1140.9,1141.35,1088,1096.35,422887,348638
KINGFA,20211021,1010,1017.95,983,997.9,4793,3160
KIOCL,20211021,271.5,283.8,269,279.9,145035,47574
KIRIINDUS,20211021,503.7,503.7,490.8,498.05,143677,73161
KIRLFER,20211021,258.25,272.4,250.05,269.85,326116,199421
KIRLOSBROS,20211021,385,397.4,375,386.35,31345,0
KIRLOSENG,20211021,216.85,228.5,213,224.5,241401,131841
KIRLOSIND,20211021,1609.25,1615,1550,1559.75,1661,913
KITEX,20211021,160.5,161.15,157.5,158.1,65190,37560
KKCL,20211021,1019.95,1044.3,1003,1036.1,92463,51811
KMSUGAR,20211021,26.2,27.7,25.4,26.4,244716,170674
KNRCON,20211021,299.8,306.9,298.05,305.75,640791,348388
KOKUYOCMLN,20211021,67,67.3,65.05,65.55,145216,77053
KOLTEPATIL,20211021,304.95,314.25,302.35,308.8,499693,126697
KOPRAN,20211021,212,213.8,202.65,205.9,126871,81392
KOTAKBANK,20211021,2031,2155,2022,2143.75,9495518,3802840
KOTAKBKETF,20211021,404,406.7,399,404.89,1133921,788647
KOTAKGOLD,20211021,41.72,41.88,41.26,41.38,314539,214202
KOTAKIT,20211021,37.38,38.1,36,36.38,276177,234557
KOTAKNIFTY,20211021,194,194,189.9,191.41,86961,15207
KOTAKNV20,20211021,101.8,101.8,99.14,99.4,15210,8878
KOTAKPSUBK,20211021,266,277.01,266,275.92,67397,37731
KOTARISUG,20211021,33.7,34.35,32.95,33.15,161937,102916
KOTHARIPET,20211021,50,53.5,49.2,51.35,248501,80394
KOTHARIPRO,20211021,101.3,101.3,97,97.7,13438,7756
KOVAI,20211021,1659,1659,1611.1,1624.5,1716,942
KPIGLOBAL,20211021,135,135.4,129.95,134,16311,11742
KPITTECH,20211021,345,345.6,330.4,337.8,670780,336325
KPRMILL,20211021,447.9,459.25,440,443.45,134921,72025
KRBL,20211021,291.9,297.9,288.7,291.85,278393,94590
KREBSBIO,20211021,163.3,166.1,158.45,159.15,27073,17020
KRIDHANINF,20211021,4.95,5.15,4.85,4.9,61595,54862
KRISHANA,20211021,170.15,177.25,170.15,172.65,4616,2155
KRSNAA,20211021,716,723.95,691.2,695.1,143151,93336
KSB,20211021,1264.65,1290,1260,1280.05,17741,7724
KSCL,20211021,526.4,536.9,524.75,527.25,161987,52475
KSL,20211021,378,383,375.05,377.55,41301,16199
KTKBANK,20211021,71.95,72.8,69.25,70.45,2683541,1177340
KUANTUM,20211021,75.95,78.25,75.95,76.65,123366,12880
L&TFH,20211021,89,89.9,84.9,85.2,25675719,10878646
LAGNAM,20211021,59.75,60.85,55.55,56.05,52675,35655
LALPATHLAB,20211021,3535.05,3580.95,3490,3518.5,238979,102884
LAMBODHARA,20211021,87,87,81.35,85.1,16735,12678
LAOPALA,20211021,298.9,303.65,295.05,297.6,80319,26171
LASA,20211021,66,66,64.25,64.95,86421,51953
LAURUSLABS,20211021,603,603.8,560.35,572.25,4388343,2044429
LAXMIMACH,20211021,8850,8936.05,8640,8704.6,8328,4878
LCCINFOTEC,20211021,1.9,1.9,1.8,1.85,141779,88307
LEMONTREE,20211021,52.6,53.95,51.45,52.55,2851186,1064817
LFIC,20211021,77.65,85,77.65,82.6,3315,3070
LGBBROSLTD,20211021,515.3,523.95,507,508.2,110489,66253
LGBFORGE,20211021,6.85,7.1,6.7,6.75,157543,110601
LIBAS,20211021,48.75,48.75,46.7,47.15,60156,31206
LIBERTSHOE,20211021,172.55,174.35,169.95,170.5,99767,33169
LICHSGFIN,20211021,437.25,443.5,433,440,2342863,533327
LICNETFGSC,20211021,22.8,23.34,22.4,22.86,7831,5466
LICNETFN50,20211021,193.06,196.95,190.96,193.06,1478,1327
LICNETFSEN,20211021,665.99,665.99,645.55,653.99,85,49
LICNFNHGP,20211021,182.8,184.37,178.2,182.13,1416,997
LIKHITHA,20211021,360,375,355.65,364,75960,17670
LINCOLN,20211021,369,373.4,360,362.25,74870,33564
LINCPEN,20211021,241,241,228.1,229.45,19647,3577
LINDEINDIA,20211021,2517.5,2546,2350.1,2371.45,108487,42832
LIQUIDBEES,20211021,1008.9,1008.9,997.16,999.99,1732817,1192453
LIQUIDETF,20211021,999.99,1000.01,999.99,999.99,50839,45497
LODHA,20211021,1059,1089.95,1001,1027.15,409177,173290
LOKESHMACH,20211021,50.85,51.45,50.3,50.8,14970,11637
LOTUSEYE,20211021,42.85,43.95,42.35,43,7070,5401
LOVABLE,20211021,131,133.7,127,128.1,87515,54625
LPDC,20211021,4.6,4.8,4.5,4.65,52766,43932
LSIL,20211021,5.35,5.35,5.35,5.35,667198,667188
LT,20211021,1815,1826.5,1791.05,1805.75,2774633,1707435
LTI,20211021,6979,7051.4,6550.25,6653.3,633550,109681
LTTS,20211021,4998.9,5052,4575,4726.2,831845,245016
LUMAXIND,20211021,1393.75,1398.8,1370.1,1376.1,3273,2328
LUMAXTECH,20211021,139.5,139.5,133.75,135.6,79345,48777
LUPIN,20211021,937.9,937.9,908.05,924.3,1337084,532437
LUXIND,20211021,3502.1,3568.4,3456.05,3483,43071,12549
LXCHEM,20211021,503.95,510,474.55,475.2,1668842,886504
LYKALABS,20211021,91,93.5,85.95,93.5,730500,499085
LYPSAGEMS,20211021,5.05,5.1,4.8,5,17348,12399
M&M,20211021,908.3,911.1,893.4,897,2614538,1649303
M&MFIN,20211021,186.5,192.95,182.05,191.75,5360423,1574240
MAANALU,20211021,136.95,138,133,134.55,14515,9382
MACPOWER,20211021,205,207.4,195,197.45,8200,5877
MADHAV,20211021,56.75,57.95,55.35,56.75,22762,12514
MADHUCON,20211021,5.1,5.3,5,5.05,40737,27708
MADRASFERT,20211021,30.8,30.8,29.65,30.2,131215,47105
MAESGETF,20211021,31.68,31.68,30.4,30.54,15867,10174
MAFANG,20211021,57.1,57.1,56.03,56.31,153452,128492
MAFSETF,20211021,19.19,19.27,18.93,19.23,58413,48571
MAGADSUGAR,20211021,290,293,286.15,290.5,10310,4552
MAGNUM,20211021,7.9,7.9,7.5,7.75,32880,28718
MAHABANK,20211021,21.4,22.85,21.1,22,32385390,8197814
MAHAPEXLTD,20211021,95.9,97.4,94,94.05,3350,0
MAHASTEEL,20211021,90.75,90.75,89,89.6,16908,10812
MAHEPC,20211021,136.8,137.2,133.65,134.35,46661,21700
MAHESHWARI,20211021,104.75,106.4,102,102.55,36053,22918
MAHINDCIE,20211021,296.85,301,276.55,279.5,2564537,1038213
MAHLIFE,20211021,295,295,276.5,279.5,264881,150349
MAHLOG,20211021,710,724,670.55,698.1,243807,124335
MAHSCOOTER,20211021,4700,4704.85,4600,4649.35,3344,2016
MAHSEAMLES,20211021,510,512.7,490.65,498.05,157492,90235
MAITHANALL,20211021,1140,1140,1101.3,1112.3,66518,24245
MAJESCO,20211021,89,89.1,86.85,87.3,118165,68338
MALUPAPER,20211021,35.2,35.8,34.75,35.25,13720,9682
MAN50ETF,20211021,190.98,190.98,186,187.19,3693,3386
MANAKALUCO,20211021,22.85,23.4,21.7,22.4,797478,424138
MANAKCOAT,20211021,20.7,21.15,18.7,19.1,369278,92521
MANAKSIA,20211021,66.9,66.9,65,65.4,32167,18832
MANAKSTEEL,20211021,30.85,32,30.6,31.35,48370,23815
MANALIPETC,20211021,115,118,114,117.5,280204,0
MANAPPURAM,20211021,196,200.3,195.3,199.75,3556307,1127308
MANGALAM,20211021,147,149,142.5,143.05,34959,19482
MANGCHEFER,20211021,71.5,73.65,70.5,71.4,258333,141148
MANGLMCEM,20211021,428,435.55,420,425.45,50775,10468
MANGTIMBER,20211021,16.8,17.75,16.8,17,9771,5708
MANINDS,20211021,107.3,109.35,106,106.9,111705,66303
MANINFRA,20211021,106.7,112.9,106,110.6,876311,445956
MANUGRAPH,20211021,13.8,13.85,12.65,13.1,22134,13673
MANXT50,20211021,502,502,426.42,429.6,7425,7039
MARALOVER,20211021,77,80,74.85,76.85,42046,27144
MARATHON,20211021,91.95,91.95,88.2,89.3,17081,11487
MARICO,20211021,565.7,568.35,553.75,565.3,2154819,1324356
MARINE,20211021,33.25,33.35,32,32.3,555484,284769
MARKSANS,20211021,67.8,68.8,66.6,67.2,945870,431507
MARUTI,20211021,7650,7650,7485,7575.25,563128,313562
MASFIN,20211021,765,769,755,764.75,12059,5103
MASKINVEST,20211021,41.4,41.4,39.35,39.45,156,0
MASPTOP50,20211021,29.1,29.88,28.99,29.09,48317,41962
MASTEK,20211021,2984,2997.8,2802,2822.45,257845,131320
MATRIMONY,20211021,1016.8,1038.85,995.8,998.5,94735,74605
MAWANASUG,20211021,89.5,90.55,87.05,88.45,80698,61263
MAXHEALTH,20211021,349.75,349.75,334,344.5,415483,256235
MAXIND,20211021,75.3,76.4,74.75,75.35,90213,57549
MAXVIL,20211021,130,135,126.05,127.75,183547,122813
MAYURUNIQ,20211021,464.45,464.45,445,446,39864,22865
MAZDA,20211021,645,660.55,626.15,641.95,4936,2566
MAZDOCK,20211021,274.9,281,270.2,279,2358076,672259
MBAPL,20211021,183.9,185.05,180,181.35,15288,5264
MBECL,20211021,6.1,6.55,6.1,6.55,27546,0
MBLINFRA,20211021,21.35,22.35,20.75,21,82854,56047
MCDHOLDING,20211021,82.5,83,79,80.6,12322,0
MCDOWELL-N,20211021,847,850.75,828.85,836.95,2284108,1135638
MCL,20211021,36.85,36.95,35.5,35.95,39572,26425
MCLEODRUSS,20211021,27.2,27.65,26.5,27.05,424286,270851
MCX,20211021,1940.5,1953.9,1862,1879.4,546599,168969
MEGASOFT,20211021,17.5,18.15,17.5,18.15,263093,243074
MENONBE,20211021,76.95,79.4,76.95,78.1,123380,70047
MEP,20211021,21,22.7,21,22.05,214309,0
MERCATOR,20211021,1.65,1.65,1.6,1.65,276083,273761
METROPOLIS,20211021,2936.6,3034.95,2831.45,2860.3,908004,267532
MFL,20211021,909,909,855.05,871.8,89349,58678
MFSL,20211021,984.35,992,966.4,980.1,953559,636144
MGEL,20211021,70.8,71,68.95,70,125638,58716
MGL,20211021,1043.75,1046.8,1016.6,1019.8,472550,205933
MHRIL,20211021,247.95,249.2,239.2,242.45,219146,91507
MIDHANI,20211021,192.05,201,189.5,198.4,417127,229866
MINDACORP,20211021,128.1,129.2,125.15,127.15,227701,102296
MINDAIND,20211021,764.4,764.4,742,755.65,137930,76800
MINDTECK,20211021,97.9,97.9,93.65,94.5,22626,12843
MINDTREE,20211021,4778,4778,4305.05,4475.4,3235137,690516
MIRCELECTR,20211021,20,20.55,19.1,19.6,1318855,609201
MIRZAINT,20211021,67,67,63.25,64.2,886259,394885
MITTAL,20211021,10.8,10.8,9.85,10.35,45719,26817
MMFL,20211021,897.6,898,831,865.05,26240,11540
MMP,20211021,146.6,148.3,140,142.55,52314,36363
MMTC,20211021,45.75,47.3,45.3,46.15,2813514,648850
MODIRUBBER,20211021,81.5,82.9,81,82.3,1712,0
MODISNME,20211021,68.5,71,68.5,69.65,20964,10267
MOGSEC,20211021,50,50,48.81,48.93,868,706
MOHITIND,20211021,11.75,12.45,11.75,11.95,10815,3753
MOHOTAIND,20211021,9.3,9.6,9.05,9.15,23618,16826
MOIL,20211021,169.45,172,159,160.45,1230417,730118
MOKSH,20211021,35,35.45,33.8,35.2,614428,479403
MOL,20211021,115.05,115.6,110.9,111.65,522606,304319
MOLDTECH,20211021,78.4,78.4,75.55,77,15302,10001
MOLDTKPAC,20211021,676.95,709.5,673.55,688.35,72940,29820
MOM100,20211021,33.8,34.6,32.81,33,503398,272238
MOM50,20211021,180,184,179,180.62,630,560
MON100,20211021,113.9,113.9,112.1,113.17,280076,180725
MONTECARLO,20211021,402,412.9,391.85,396.15,114501,40765
MORARJEE,20211021,17.65,18.6,17.65,18.6,13430,8116
MOREPENLAB,20211021,51,51.7,50.55,50.85,1198669,507746
MOTHERSUMI,20211021,232.55,233.7,226.6,229.6,6523184,3159635
MOTILALOFS,20211021,897,934.65,876.3,924.95,452268,193327
MOTOGENFIN,20211021,24.3,25.35,24.1,25.15,3779,3589
MPHASIS,20211021,3470.15,3503.85,3283.3,3396.45,1184242,531533
MPSLTD,20211021,701,712.8,692.3,708.9,18734,9635
MRF,20211021,83278.8,83399.95,80900.55,81091.45,18125,5293
MRO-TEK,20211021,62.35,63.5,59.6,59.9,21743,12735
MRPL,20211021,51,51.7,50.4,50.85,1465035,656682
MSPL,20211021,9.65,9.65,9.3,9.35,232797,203969
MSTCLTD,20211021,452,474.45,442.25,468.1,1462934,408362
MTARTECH,20211021,1579.8,1594.7,1530,1577.15,165597,58532
MTEDUCARE,20211021,8.85,8.9,8.55,8.6,130873,102211
MTNL,20211021,18.5,18.5,18,18.2,889139,529770
MUKANDLTD,20211021,137.7,141.2,136.1,138.45,25192,0
MUKTAARTS,20211021,48,49,44.4,45.1,83986,52551
MUNJALAU,20211021,57.85,58.2,56.95,57.45,94118,49503
MUNJALSHOW,20211021,135.4,136.5,131.55,133.55,51718,31988
MURUDCERA,20211021,26.75,26.75,25.4,25.95,71368,46678
MUTHOOTCAP,20211021,394.9,395.3,389.85,393.05,9716,5541
MUTHOOTFIN,20211021,1548,1548.9,1512.5,1531.5,608376,295443
NACLIND,20211021,74.4,76,71.8,72.95,98943,65878
NAGAFERT,20211021,10,10,9.5,9.5,1095617,845414
NAGREEKCAP,20211021,7.3,7.3,7,7,409,408
NAGREEKEXP,20211021,31.15,31.9,30.5,30.65,16216,10057
NAHARCAP,20211021,281.35,285,277.05,280.85,8321,4797
NAHARINDUS,20211021,117.95,117.95,110.2,113.55,35305,24510
NAHARPOLY,20211021,237.05,241.7,234,235.45,18828,10501
NAHARSPING,20211021,484.6,492.85,457,466.65,48281,34596
NAM-INDIA,20211021,466.65,466.65,452,456.4,1388366,286502
NATCOPHARM,20211021,868.5,868.5,852.05,859.9,146996,96011
NATHBIOGEN,20211021,310,315.15,306.25,309,23798,15450
NATIONALUM,20211021,110.4,113.25,103.45,108.65,42042694,12493339
NATNLSTEEL,20211021,6.3,6.3,6.3,6.3,36894,36894
NAUKRI,20211021,6986.15,7041.9,6590.6,6729.55,296735,90566
NAVINFLUOR,20211021,3580,3632.95,3325.1,3367.7,743127,301625
NAVKARCORP,20211021,41.2,41.65,40.1,40.55,432718,258600
NAVNETEDUL,20211021,108.05,110.65,106.5,106.95,223562,85193
NAZARA,20211021,2857.95,2857.95,2719,2750.2,80750,0
NBCC,20211021,46.65,48,46.2,47.4,4911901,2007825
NBIFIN,20211021,2592,2592,2473.95,2504.1,139,31
NBVENTURES,20211021,121.95,122.35,118.15,118.65,226069,99556
NCC,20211021,78.95,79.85,77.45,78.05,4806301,3039065
NCLIND,20211021,242.2,244.9,231.7,233.75,187361,91863
NCPSESDL24,20211021,108.5,108.5,106.51,106.66,480,435
NDGL,20211021,1382.05,1412.05,1365.05,1372.8,132,49
NDL,20211021,73.5,74.5,70.05,70.4,33216,23545
NDRAUTO,20211021,368.6,377.85,368,369.8,7478,2654
NDTV,20211021,80.85,83.8,79.1,83.4,70974,51715
NECCLTD,20211021,19.9,20.05,19.45,19.65,82443,61703
NECLIFE,20211021,29,29.2,26.6,27.95,364130,212044
NELCAST,20211021,86.8,88.55,86,86.85,86162,43260
NELCO,20211021,866.5,866.5,866.5,866.5,20751,0
NEOGEN,20211021,1302.1,1313.15,1242.1,1248.65,71590,25450
NESCO,20211021,632.55,637.8,623,626,38780,14148
NESTLEIND,20211021,19460,19680,19056.7,19233.15,75962,41957
NETF,20211021,192,192,188,189.32,2657,1808
NETFCONSUM,20211021,80.99,80.99,77.02,78.21,26090,21242
NETFDIVOPP,20211021,48.24,48.24,46.1,46.2,7893,5289
NETFGILT5Y,20211021,48.91,48.95,48.88,48.9,485,235
NETFIT,20211021,37.8,37.8,36.3,36.62,1591987,1236424
NETFLTGILT,20211021,22.64,22.67,22.58,22.62,4596,3612
NETFMID150,20211021,123.3,123.3,116.95,117.94,179407,152366
NETFNIF100,20211021,192.49,192.49,188.18,188.9,4459,4073
NETFNV20,20211021,102.5,102.5,99.6,100,5016,4979
NETFPHARMA,20211021,14.39,14.39,14.07,14.22,426377,389026
NETFSDL26,20211021,106.02,106.3,105.9,106.11,907609,751424
NETWORK18,20211021,85.4,86.9,81,82.3,2048513,775952
NEULANDLAB,20211021,1628,1644,1502,1554.2,24504,14283
NEWGEN,20211021,615.6,617,584.2,588.25,69478,44898
NEXTMEDIA,20211021,5.85,5.95,5.55,5.7,14173,9209
NFL,20211021,57.95,58.5,56.95,57.7,671493,179838
NGIL,20211021,92.1,96.7,87.5,96.7,73402,0
NH,20211021,524.5,524.5,491.9,500.2,433309,284179
NHPC,20211021,32.8,33.15,30.75,31.1,12293127,5781950
NIACL,20211021,162.5,163.35,156.1,159.15,338443,165842
NIBL,20211021,30.5,30.5,28.25,28.65,34739,21668
NIFTYBEES,20211021,201.44,201.44,190.05,196.08,1805437,1162020
NIITLTD,20211021,349.4,349.6,320,325.35,1267090,782676
NILAINFRA,20211021,6,6,5.7,5.8,306931,0
NILASPACES,20211021,1.7,1.75,1.7,1.7,127626,95700
NILKAMAL,20211021,2593,2622.9,2513.8,2578.6,7681,2276
NIPPOBATRY,20211021,1027.45,1027.45,1000.95,1008.55,6653,4104
NIRAJ,20211021,37.6,37.6,36.1,36.45,17457,12668
NITCO,20211021,23.35,23.4,22.75,23,42192,30224
NITINSPIN,20211021,230,232,220.05,221.95,86267,0
NITIRAJ,20211021,50,50,48.1,49,438,222
NKIND,20211021,35.75,39,35.75,36.95,1321,1065
NLCINDIA,20211021,69.5,70.15,66.15,66.5,7368395,3418956
NMDC,20211021,150,150.3,144.2,145.95,14743150,6977967
NOCIL,20211021,284.05,287.45,266.7,269.2,1520486,864879
NOIDATOLL,20211021,7.1,7.2,6.9,6.95,174027,97718
NORBTEAEXP,20211021,6.6,6.6,6.6,6.6,100,100
NOVARTIND,20211021,798.9,798.9,772,776.55,13048,7894
NPBET,20211021,209.99,209.99,204.11,205.62,2301,1845
NRAIL,20211021,318.6,318.6,308.65,313,18761,10502
NRBBEARING,20211021,139,140.1,135.15,137.2,158004,86726
NSIL,20211021,1794.9,1794.9,1755,1766.15,369,206
NTL,20211021,2.3,2.3,2.3,2.3,29754,29754
NTPC,20211021,147.7,148.55,145.9,147.9,20818539,13415334
NUCLEUS,20211021,587,590.5,585,586.4,37299,24922
NURECA,20211021,1790,1794,1736,1775.5,11716,5117
NUVOCO,20211021,519.55,525.2,515.05,519.7,161518,88883
NXTDIGITAL,20211021,508,508,490,501.8,26644,21823
OAL,20211021,872,890,859.5,877.7,13357,8735
OBEROIRLTY,20211021,890,921,875.2,885.85,1364744,204540
OCCL,20211021,1050,1054.95,1033,1038.65,8365,5230
OFSS,20211021,4735,4735,4505.5,4544.4,318021,157601
OIL,20211021,232,234.05,211.05,217,12381349,7454695
OILCOUNTUB,20211021,9.15,9.15,9.15,9.15,2998,0
OLECTRA,20211021,555,555,521,546.2,176814,0
OMAXAUTO,20211021,44.55,45.9,43.5,44.1,33471,20818
OMAXE,20211021,76.55,79.8,75.65,76.65,115406,51072
OMINFRAL,20211021,34.3,34.3,32.25,32.5,88299,56570
OMKARCHEM,20211021,24.35,24.35,22.45,22.45,36589,0
ONELIFECAP,20211021,19.2,19.2,18.05,18.9,14759,10651
ONEPOINT,20211021,43.3,43.3,43.3,43.3,11715,11714
ONGC,20211021,157.6,160.3,154.55,155,31555789,14150770
ONMOBILE,20211021,121.8,121.8,116.8,117.65,171147,96479
ONWARDTEC,20211021,229.9,229.9,220.25,221.45,24444,14319
OPTIEMUS,20211021,331.75,331.75,331.75,331.75,10438,10438
ORBTEXP,20211021,79.3,79.4,76.75,77.45,11858,8416
ORCHPHARMA,20211021,439.85,439.85,415,421.1,4436,0
ORICONENT,20211021,28.05,29,27.75,28.2,45134,28513
ORIENTABRA,20211021,28.5,28.55,26.9,28,322364,207646
ORIENTALTL,20211021,8.65,9.6,8.45,9.4,309851,166541
ORIENTBELL,20211021,345.55,354,337.25,338.85,7321,5381
ORIENTCEM,20211021,154.75,155.05,149.5,153.15,934718,609457
ORIENTELEC,20211021,327.95,336,322.15,332.85,248786,162654
ORIENTHOT,20211021,42.1,42.65,40,40.45,411052,191956
ORIENTLTD,20211021,70.95,73.25,69.9,71.3,4619,2628
ORIENTPPR,20211021,32.1,32.4,31.5,31.65,1006974,190905
ORISSAMINE,20211021,2742,2753.35,2700,2707.55,10421,5386
ORTINLAB,20211021,34.75,34.75,31.5,31.75,132084,75674
OSWALAGRO,20211021,16.7,17.2,16.4,16.75,50384,38431
PAGEIND,20211021,37690,38383.6,36801,37485.85,31859,7351
PAISALO,20211021,1105,1105,997.25,1028.9,198149,96301
PALASHSECU,20211021,77.8,84.35,72.2,74.7,28773,15673
PALREDTEC,20211021,127.25,127.25,120.05,123.1,13262,7455
PANACEABIO,20211021,248,249.65,230,233.35,259323,126968
PANACHE,20211021,69.95,69.95,65.5,66.8,27937,20232
PANAMAPET,20211021,256.8,263.8,253,259.05,97193,43352
PANSARI,20211021,60.6,60.6,60.6,60.6,100,100
PAR,20211021,234.15,247.4,228.4,228.4,113735,70793
PARACABLES,20211021,12.95,13,12.55,12.8,160618,94875
PARAGMILK,20211021,136.85,137.35,130.8,131.9,427908,221547
PARAS,20211021,990.4,1089.4,935.35,1089.4,4177670,688634
PARSVNATH,20211021,14.8,15.25,14.7,15.05,401466,260829
PASUPTAC,20211021,32.6,32.75,31.3,31.85,42955,31334
PATELENG,20211021,26.3,26.3,24.7,24.95,2041171,1053151
PATINTLOG,20211021,23.2,23.85,22.5,23,130808,85661
PATSPINLTD,20211021,8.95,8.95,8.55,8.55,15164,13250
PBAINFRA,20211021,10.3,10.65,9.8,9.85,13348,7069
PCJEWELLER,20211021,28,29.4,27.8,28.1,3548892,1124290
PDMJEPAPER,20211021,42.45,42.6,41,41.7,164794,74108
PDPL,20211021,3.35,3.35,3.35,3.35,200,200
PDSMFL,20211021,1399,1399,1332.65,1369.05,3778,2443
PEARLPOLY,20211021,15.5,15.8,15.15,15.25,6931,5560
PEL,20211021,2688.7,2730,2660,2683.2,534027,129130
PENIND,20211021,28.6,29.3,28.4,28.65,325952,166249
PENINLAND,20211021,11.6,11.9,11.25,11.35,101030,73027
PERSISTENT,20211021,4225.3,4243.95,3990,4036.75,431127,163997
PETRONET,20211021,233.2,234.3,229.2,233,4224152,3092332
PFC,20211021,141.25,142.7,139.05,142,5865843,3001188
PFIZER,20211021,5262,5313.85,5127,5212.2,36373,15895
PFOCUS,20211021,78.65,86.85,78.65,84.9,246445,155201
PFS,20211021,21.2,21.75,20.8,21.35,2615055,1080285
PGEL,20211021,467.05,498.55,467.05,488.95,44548,20751
PGHH,20211021,14337,14824,13929.95,14706.15,15283,5879
PGHL,20211021,5474,5546.65,5455.7,5496.55,8937,5783
PGIL,20211021,301,303,296.5,298.55,8634,1780
PHILIPCARB,20211021,236,240.25,231.05,231.95,1084803,546945
PHOENIXLTD,20211021,949.7,955,895.1,908.65,144993,84446
PIDILITIND,20211021,2440,2445.45,2290,2305.5,682642,320016
PIIND,20211021,3083,3157.6,3010,3135.2,761938,343732
PILANIINVS,20211021,1936.05,1936.6,1885.55,1893.9,13468,1593
PILITA,20211021,7.1,7.3,7.1,7.2,532412,325137
PIONDIST,20211021,168,177.95,168,171.3,21021,18471
PIONEEREMB,20211021,59.9,60.45,58.1,59,59798,32365
PITTIENG,20211021,169.9,178,169.9,172.75,163946,27502
PKTEA,20211021,322,322,300,315.9,1151,0
PLASTIBLEN,20211021,246.85,251.5,241.45,244.45,39971,19684
PNB,20211021,43.9,44.9,43.45,44.65,122750629,31374896
PNBGILTS,20211021,66.45,69.2,66,67.2,239265,90763
PNBHOUSING,20211021,520.3,520.3,520.3,520.3,66528,66528
PNC,20211021,37.85,39.15,37.5,38.5,29465,18686
PNCINFRA,20211021,363.5,368.75,355,358.4,274072,125197
PODDARHOUS,20211021,205,209.85,202,205.65,5239,3513
PODDARMENT,20211021,344.95,350.8,332.75,335.65,9344,5085
POKARNA,20211021,576,584.9,538.7,544.1,105021,73946
POLYCAB,20211021,2300.3,2303.35,2140,2221.1,1340525,428923
POLYMED,20211021,964.9,970.25,918.75,933.9,55695,29520
POLYPLEX,20211021,1815,1832.15,1671.2,1688.7,384477,226348
PONNIERODE,20211021,244,244,240.5,241.55,2856,1961
POONAWALLA,20211021,154.4,156.4,150.05,151.65,641964,469992
POWERGRID,20211021,196.25,197.35,193.5,194.05,12709911,9306896
POWERINDIA,20211021,2530,2559.95,2438.15,2480.4,28221,11622
POWERMECH,20211021,1075,1075,1008.1,1033.4,39601,19667
PPAP,20211021,244.85,250,243,246.2,22046,14895
PPL,20211021,158.95,158.95,152.6,153.35,64571,29957
PRAENG,20211021,17.85,18.6,17.6,18.2,61460,37826
PRAJIND,20211021,320,325,311.2,322.55,481121,0
PRAKASH,20211021,71.5,72.55,68.1,69.65,926421,509820
PRAKASHSTL,20211021,2.7,2.7,2.6,2.7,870473,746344
PRAXIS,20211021,35.35,35.35,35.35,35.35,17171,0
PRECAM,20211021,102.5,105.2,100,101.2,159622,86525
PRECOT,20211021,252.05,259.75,249,255.25,8036,7139
PRECWIRE,20211021,263.5,279.5,259.5,268.3,230904,110702
PREMEXPLN,20211021,254.9,254.9,241,246.1,6695,5915
PREMIER,20211021,4.2,4.2,3.9,4.15,4970,4602
PREMIERPOL,20211021,68.05,70.7,65.5,67.2,14719,11318
PRESSMN,20211021,30.1,30.2,28.75,29.2,23715,18483
PRESTIGE,20211021,437.5,444.35,416,419.35,1487167,551015
PRICOLLTD,20211021,97.9,100.95,96.25,100.25,774684,315015
PRIMESECU,20211021,108.4,110.25,106.05,110.25,117240,93367
PRINCEPIPE,20211021,719,740,713.2,718,422593,210260
PRITIKAUTO,20211021,18,18.5,17.4,17.85,161473,106082
PRIVISCL,20211021,1840,1847.25,1781.5,1817.95,19069,11893
PROINDIA,20211021,155.8,155.8,155.8,155.8,10735,0
PROZONINTU,20211021,27.95,29.25,27.8,27.95,379039,171363
PRSMJOHNSN,20211021,122,124.1,120.75,123.5,658812,535467
PSB,20211021,18.75,18.9,18.15,18.5,1336456,529976
PSPPROJECT,20211021,513,515,497.1,505.7,143874,60702
PSUBNKBEES,20211021,30.45,31.13,30.11,30.93,3739659,2535586
PTC,20211021,129,135,121.5,133.7,3393965,2183041
PTL,20211021,51.65,52.4,50.3,50.55,101504,66614
PUNJABCHEM,20211021,1453.4,1503.45,1377.05,1463.7,34829,19823
PURVA,20211021,130.8,132.55,125.6,127.2,226858,71850
PVP,20211021,5.55,5.8,5.3,5.35,206711,151347
PVR,20211021,1704,1710,1630.1,1662.7,695607,161076
QGOLDHALF,20211021,2000,2049,2000,2048,753,630
QNIFTY,20211021,1903,1903,1885,1889,36,15
QUESS,20211021,875,915.9,866,896.55,124319,56090
QUICKHEAL,20211021,227.2,231.95,223.85,229.9,89470,33115
RADAAN,20211021,1.35,1.35,1.3,1.3,54376,41478
RADICO,20211021,1115.8,1121.6,1080.15,1097.9,190368,126251
RADIOCITY,20211021,25.45,25.5,24.5,24.7,628815,380566
RAILTEL,20211021,129.25,133.1,128.7,131.9,1559456,656585
RAIN,20211021,241,241.6,227.85,229.3,2465799,981316
RAJESHEXPO,20211021,637.95,640.3,630.3,634.4,210671,113178
RAJMET,20211021,150,150,146,147.4,5143,3956
RAJRATAN,20211021,2205,2333.5,2130.2,2333.5,8672,0
RAJSREESUG,20211021,25.05,25.05,24.25,24.45,41959,25389
RAJTV,20211021,35.65,35.9,35.25,35.45,6924,3145
RALLIS,20211021,282.5,289,275.65,276.65,951318,392886
RAMANEWS,20211021,19.2,19.9,19.2,19.6,33961,28915
RAMASTEEL,20211021,258.75,259.65,249.25,255.75,80923,16741
RAMCOCEM,20211021,986.55,992.1,965.1,976.85,324310,145928
RAMCOIND,20211021,289.25,309.9,286.3,298.55,406298,81695
RAMCOSYS,20211021,464.5,469.5,454,458.65,53041,21343
RAMKY,20211021,149.1,150,141.6,143.1,28756,21240
RANASUG,20211021,27.7,27.7,26.6,27.05,426075,256439
RANEENGINE,20211021,288.25,297,267.9,288.9,25091,4270
RANEHOLDIN,20211021,598.95,603.35,589.05,592.55,17338,12153
RATNAMANI,20211021,2206,2299,2194.6,2258,24346,17320
RAYMOND,20211021,458.9,462,451.85,457.3,275768,76755
RBL,20211021,834,839,822.3,832.35,4821,2124
RBLBANK,20211021,190,198,187.95,196.95,8761910,3192730
RCF,20211021,80.5,83.1,80.05,82.55,2644988,1072750
RCOM,20211021,3,3.2,3,3.05,9925082,5633908
RECLTD,20211021,155.1,156.5,153.2,154.6,6067144,3484122
REDINGTON,20211021,149.9,151.7,142.3,143.85,2000050,1195446
REFEX,20211021,141.05,142.85,138.25,139.5,111888,34588
RELAXO,20211021,1348.2,1354.9,1309.8,1321.55,195723,79066
RELCAPITAL,20211021,20,20.65,19.4,19.95,839716,0
RELIANCE,20211021,2727.4,2728,2603.2,2622.5,9613812,6238985
RELIGARE,20211021,158,163.5,155.1,160.4,1183115,591441
RELINFRA,20211021,94.25,95.95,92,93.6,818840,0
REMSONSIND,20211021,235.15,236.85,225.15,231.4,9935,2854
RENUKA,20211021,29.8,30.5,28.75,29.35,3713536,1990831
REPCOHOME,20211021,308,310,302.85,306.3,156416,71906
REPL,20211021,223.55,225,212.1,214.15,22375,14404
REPRO,20211021,580,606.05,563.6,568.65,10318,6415
RESPONIND,20211021,123,123.85,119,120.3,54754,5396
REVATHI,20211021,614.4,626.85,609.8,616.75,3828,3014
RGL,20211021,857,880,852.5,875.7,35577,7733
RHFL,20211021,4,4.05,4,4,383993,301302
RHIM,20211021,365.85,365.85,350.5,352.75,197402,160168
RICOAUTO,20211021,45.75,46.3,45.05,45.35,264874,149767
RIIL,20211021,684.7,692,670,680.05,167553,32446
RITES,20211021,284.1,290,281.65,285.25,274042,134474
RKDL,20211021,12.75,13.15,12.55,12.75,16036,9477
RKEC,20211021,73.2,84.3,71.45,79.4,105405,52259
RKFORGE,20211021,1208.85,1217.35,1182.95,1211.15,168001,101349
RML,20211021,393.7,401,375,381.7,23415,12459
ROHITFERRO,20211021,13.45,13.45,13.45,13.45,17768,0
ROHLTD,20211021,90.45,93.45,88.7,90.55,39800,0
ROLEXRINGS,20211021,1121,1129.25,1090,1101,28259,11599
ROLLT,20211021,2.85,2.85,2.85,2.85,304794,304794
ROLTA,20211021,5.4,5.4,5.05,5.15,1346991,681520
ROML,20211021,90.95,90.95,85.15,88.45,10806,0
ROSSARI,20211021,1450,1450.65,1413,1427.8,34630,15742
ROSSELLIND,20211021,158,160.95,150.55,155.45,64267,38127
ROUTE,20211021,2095,2111.15,2000,2021.55,162349,87149
RPGLIFE,20211021,636.45,662.15,630.05,635.5,46258,16597
RPOWER,20211021,15.35,16.1,15,15.85,13581770,0
RPPINFRA,20211021,59,59.95,58.15,59.65,112587,59667
RPSGVENT,20211021,945,945,920.35,924.5,20144,11775
RSSOFTWARE,20211021,34,34.4,33.1,33.45,36898,24198
RSWM,20211021,356,363.5,349.3,355.75,79610,37564
RSYSTEMS,20211021,220.6,220.6,212,217.6,53245,29612
RTNINDIA,20211021,41.65,42.8,40.5,42.8,1547342,1167130
RTNPOWER,20211021,4.2,4.3,4.15,4.25,7324892,3542980
RUBYMILLS,20211021,288.25,289.9,282.2,284.25,14925,6926
RUCHI,20211021,998,998,984.5,987.15,15413,9619
RUCHINFRA,20211021,7.05,7.05,6.8,6.9,66669,0
RUCHIRA,20211021,84.1,86.2,82.05,84.5,27623,15369
RUPA,20211021,465.9,480.05,460,473.9,319152,74771
RUSHIL,20211021,259,259,242.55,244.3,18216,12902
RVHL,20211021,26.95,28.2,25.15,27.75,66786,32304
RVNL,20211021,32.9,36.55,32.75,35.9,72880233,22246942
S&SPOWER,20211021,32,32,29.05,29.95,4170,1795
SABEVENTS,20211021,3.2,3.3,3.05,3.05,7309,6046
SADBHAV,20211021,50.9,50.9,49.3,49.8,749260,412010
SADBHIN,20211021,16.45,16.45,15.7,16,394819,305951
SAFARI,20211021,837.45,839.8,820,834.6,13148,8330
SAGARDEEP,20211021,31.1,32.8,29.8,30.35,23682,15863
SAGCEM,20211021,287.5,290.6,281.5,288.65,62129,29155
SAIL,20211021,120.45,122.2,116.05,118.45,32622992,10696384
SAKAR,20211021,165.5,165.5,156,159.9,38787,22412
SAKHTISUG,20211021,15.35,15.35,14.75,14.85,48635,36724
SAKSOFT,20211021,1018,1022.1,962.15,976.9,54897,23683
SAKUMA,20211021,10.15,10.6,10.05,10.1,205757,147246
SALASAR,20211021,272,278.05,264.55,270.05,79632,65493
SALONA,20211021,197.95,201.95,193.8,198.3,3724,2581
SALSTEEL,20211021,9.9,9.9,9.6,9.75,49391,36729
SALZERELEC,20211021,158.6,160.95,156,157.6,22772,15032
SAMBHAAV,20211021,2.9,2.95,2.8,2.85,50291,20708
SANCO,20211021,9,9,8.65,8.8,14088,10863
SANDESH,20211021,790.15,790.15,765.4,773.25,872,633
SANDHAR,20211021,278.05,284.6,276.8,279.15,49869,26890
SANGAMIND,20211021,257.15,257.15,246.2,252,218089,108587
SANGHIIND,20211021,70.3,71.2,67.35,67.8,737970,384758
SANGHVIMOV,20211021,188.5,195,184.75,188.35,83945,42053
SANGINITA,20211021,29.3,32,29.3,31.65,96917,0
SANOFI,20211021,8061,8379.8,8061,8332.3,53311,30621
SANSERA,20211021,790.05,809.45,771,775.05,266559,182015
SARDAEN,20211021,797.7,823,775.3,814.45,48053,29462
SAREGAMA,20211021,4349,4360,4200,4331.7,8416,0
SARLAPOLY,20211021,51.55,52.85,50.5,51.6,259200,107767
SASKEN,20211021,1470,1525,1439.95,1508.5,84263,46123
SASTASUNDR,20211021,375,381,370,374.85,40002,30807
SATHAISPAT,20211021,3.2,3.2,3.2,3.2,1168,0
SATIA,20211021,93.5,94.15,91.2,92.35,69220,32122
SATIN,20211021,76.25,76.25,75.05,75.45,59532,29601
SBCL,20211021,284.9,284.9,265.05,274.6,36545,20532
SBICARD,20211021,1114,1114.35,1080.1,1088.9,1051526,600976
SBIETFCON,20211021,74,74,71.2,72.2,6634,5871
SBIETFIT,20211021,376.99,376.99,361.54,366.05,12990,11411
SBIETFPB,20211021,204.55,207.49,204.31,207.47,979,918
SBIETFQLTY,20211021,157.16,160,154.11,155.76,4317,3541
SBILIFE,20211021,1170,1184.45,1138.05,1158.3,1985866,1188370
SBIN,20211021,504.9,506.5,491.75,502.95,20808243,5557708
SCAPDVR,20211021,11.65,11.65,11.65,11.65,29553,0
SCHAEFFLER,20211021,7685,7689.85,7500.1,7548.25,9045,4152
SCHAND,20211021,122.85,126,121.45,123.25,84437,43054
SCHNEIDER,20211021,114.9,115.55,111.25,112.1,629094,322609
SCI,20211021,134.6,135.95,130.6,132.3,1582978,589575
SDBL,20211021,44,45,43.5,43.85,83293,58155
SEAMECLTD,20211021,1188,1199.95,1157,1169.8,3567,0
SECURKLOUD,20211021,173.4,178.8,162.4,176.25,144916,72402
SELAN,20211021,154,158,151.35,154.8,149039,47102
SEPOWER,20211021,11.05,11.05,11.05,11.05,43823,43078
SEQUENT,20211021,206.7,208.75,192.45,195.2,1486721,759010
SERVOTECH,20211021,20.7,21.7,20,21.4,153588,73524
SESHAPAPER,20211021,174.9,180.8,171.6,172.75,47484,27087
SETCO,20211021,17.8,17.85,17.1,17.2,150864,118414
SETF10GILT,20211021,203,207.49,203,205.24,44,27
SETFGOLD,20211021,4229.45,4229.95,4215,4216.25,4321,2485
SETFNIF50,20211021,188,188,184.3,185.67,1792315,1479084
SETFNIFBK,20211021,395.13,401.77,394.35,400.16,28732,15090
SETFNN50,20211021,451.44,453,440.78,444.47,26457,23596
SETUINFRA,20211021,1.35,1.35,1.25,1.3,196197,163448
SEYAIND,20211021,64.5,67,60.6,62.7,400391,138233
SFL,20211021,2536.7,2536.7,2381.5,2410.95,120062,102003
SGIL,20211021,156.35,158.95,149,153.2,19470,7241
SGL,20211021,14.9,15.55,14.15,14.6,35260,29068
SHAHALLOYS,20211021,28.75,30.5,28.65,29.8,20347,0
SHAKTIPUMP,20211021,728.1,737.9,696,700.45,156679,96511
SHALBY,20211021,162.6,164.9,160,160.45,129934,67411
SHALPAINTS,20211021,93.05,94.3,91.2,92.3,123576,64963
SHANKARA,20211021,560,572,550,564.05,64555,17698
SHANTI,20211021,24,26.2,24,24.35,8100,0
SHANTIGEAR,20211021,158.8,159,155,156.95,59054,34167
SHARDACROP,20211021,309.75,320.1,299,301.35,623325,484341
SHARDAMOTR,20211021,622.4,622.4,588,594.75,22907,16843
SHAREINDIA,20211021,768,779.95,751,759.75,17197,10591
SHARIABEES,20211021,470.71,470.71,438.53,443.72,4462,4223
SHEMAROO,20211021,140,142.95,136.6,140.3,37676,0
SHIL,20211021,458,458,432.5,439.3,47153,0
SHILPAMED,20211021,598.8,600,583.6,589.05,224813,108388
SHIVAMAUTO,20211021,28.55,29.5,27.15,27.15,75484,0
SHIVAMILLS,20211021,98.8,103,96.85,101.5,12826,8739
SHIVATEX,20211021,222.55,232.75,222.55,230.1,24600,12851
SHK,20211021,150,153.3,147.6,148.3,111705,57968
SHOPERSTOP,20211021,295,336.7,294.15,336.7,6004848,967766
SHRADHA,20211021,55.4,59,53.3,56.5,3522,2429
SHREDIGCEM,20211021,83,86,81.1,81.7,245349,116614
SHREECEM,20211021,27722,27786.75,27199.65,27618.7,26460,12804
SHREEPUSHK,20211021,219,226,214,219.15,83394,30799
SHREERAMA,20211021,14,14,12.75,13.4,27053,20547
SHRENIK,20211021,1.9,1.95,1.7,1.85,9449905,5294644
SHREYANIND,20211021,125,125,121.55,123.2,11811,4441
SHREYAS,20211021,345.9,355,336,351.25,58777,30073
SHRIPISTON,20211021,950,950,882,901.15,1463,0
SHRIRAMCIT,20211021,2285,2285,2191.05,2227.1,131786,113790
SHRIRAMEPC,20211021,5.9,6.2,5.9,5.9,2373710,1398604
SHYAMCENT,20211021,13.95,13.95,12.85,13,273461,184464
SHYAMMETL,20211021,365.55,365.55,359.05,360.2,280500,151901
SHYAMTEL,20211021,10.55,10.55,9.65,9.8,10755,7811
SICAL,20211021,16.75,18.4,16.75,17.9,1182134,0
SIEMENS,20211021,2232,2238.35,2173.1,2189.1,158154,39988
SIGIND,20211021,44.45,44.75,42.65,43.95,18647,11565
SIL,20211021,16.95,16.95,16.6,16.95,80857,0
SILGO,20211021,37.75,38.8,36.6,37.35,16303,12708
SILINV,20211021,308.1,313.9,304.35,309.25,1023,739
SILLYMONKS,20211021,22,22.2,20.2,21.5,8439,6294
SIMBHALS,20211021,26.9,27,25.6,25.75,101838,69393
SIMPLEXINF,20211021,39.5,41.3,39.1,39.8,85482,44517
SINTERCOM,20211021,84.1,84.9,82.05,84,11226,10035
SINTEX,20211021,4.95,4.95,4.65,4.65,3079871,1824250
SIRCA,20211021,403.25,418.7,385,395.35,54257,33674
SIS,20211021,481.05,483.3,475,476.85,69817,38205
SITINET,20211021,2,2,2,2,899174,0
SIYSIL,20211021,433,443,423.05,439.75,94171,37427
SJVN,20211021,30.05,30.5,29.05,29.2,5298862,3288895
SKFINDIA,20211021,3125,3324.6,3095,3277.3,65753,38849
SKIL,20211021,4.05,4.3,3.95,4.15,42150,27259
SKIPPER,20211021,77.65,78.2,75.55,76.7,210239,79963
SKMEGGPROD,20211021,82.75,83,80.4,81,47339,25761
SMARTLINK,20211021,119.85,119.85,116.5,118.4,25417,15336
SMCGLOBAL,20211021,75.95,78,75.1,76.1,95692,50001
SMLISUZU,20211021,750.1,772,730.05,752.3,196275,53426
SMSLIFE,20211021,817.25,827.25,762.3,784.95,8363,4878
SMSPHARMA,20211021,145.55,145.85,139.1,140.2,69885,47942
SNOWMAN,20211021,46.7,47.5,44.2,44.65,3588235,1227739
SOBHA,20211021,808.8,819,768,771.45,248187,151653
SOLARA,20211021,1375,1424,1375,1400.65,59160,26453
SOLARINDS,20211021,2613.55,2613.55,2479.05,2502.95,41446,21583
SOMANYCERA,20211021,837.95,837.95,811,815.75,11777,0
SOMATEX,20211021,7.65,7.75,7.35,7.35,39686,25691
SOMICONVEY,20211021,50,50,47.65,47.9,6504,5027
SONACOMS,20211021,643.2,653.4,601,625.15,2746143,1484114
SONATSOFTW,20211021,940,941.9,806,828.3,1666260,980037
SORILINFRA,20211021,117,119.45,112.75,114.15,113450,46822
SOTL,20211021,1570,1570,1482.1,1487.85,16453,8985
SOUTHBANK,20211021,10.55,10.7,10.45,10.5,20218563,6650686
SOUTHWEST,20211021,144,144,135,139.95,15936,0
SPAL,20211021,313.85,322,313.85,318.8,9585,5245
SPANDANA,20211021,535,551.65,531,535.95,124956,45069
SPARC,20211021,282.25,287.5,271,284.05,482103,175169
SPECIALITY,20211021,102.9,105.15,99,103,315740,108655
SPENCERS,20211021,128,129.6,123,123.8,502152,209920
SPIC,20211021,48.15,49.2,48.15,48.6,372126,202374
SPICEJET,20211021,74,74.65,73.25,73.8,1540216,519555
SPLIL,20211021,44.5,45.9,43.25,43.5,40699,26021
SPMLINFRA,20211021,10.95,10.95,10.55,10.95,23834,17059
SPTL,20211021,5.5,5.6,5.25,5.45,1854981,1029635
SREEL,20211021,180.1,180.1,175.05,176.55,6715,2787
SREINFRA,20211021,4.85,4.85,4.85,4.85,691025,691025
SRF,20211021,2223,2278,2176,2268.85,1309633,588704
SRHHYPOLTD,20211021,338.9,343,336.15,339.95,13678,7174
SRIPIPES,20211021,208.5,208.5,203,204.85,38272,22697
SRPL,20211021,37.45,37.45,33.95,37,6652,3214
SRTRANSFIN,20211021,1451.55,1500,1441.15,1490.85,2339585,881564
SSWL,20211021,1808,1888,1775.25,1811.85,12166,0
STAR,20211021,548,579.95,546.45,557.1,3326396,449194
STARCEMENT,20211021,102.5,104.2,100,101.75,292297,100059
STARPAPER,20211021,145.4,146.25,144.1,144.75,47213,21292
STCINDIA,20211021,107.1,109.05,105.2,105.55,49685,23463
STEELCITY,20211021,56.15,58.85,56.15,58.35,40862,22093
STEELXIND,20211021,76,76,72.3,73.3,72462,36085
STEL,20211021,169.3,169.55,165.1,165.65,20343,11000
STERTOOLS,20211021,199.9,206,195,201.65,38120,21456
STLTECH,20211021,284.9,289.5,274,276.5,2624434,1193898
STOVEKRAFT,20211021,1031,1042,978.6,1004.1,153514,78475
STYLAMIND,20211021,1074.95,1074.95,1035.35,1057.65,13496,5048
SUBCAPCITY,20211021,19.8,19.8,19.8,19.8,270,0
SUBEXLTD,20211021,52.75,53.6,51.1,52.75,6595701,2601331
SUBROS,20211021,347.1,358,347.1,351.85,35547,17473
SUDARSCHEM,20211021,646.8,649.35,604.3,608.95,409714,272034
SUMEETINDS,20211021,8.35,8.35,7.8,7.9,130377,82727
SUMICHEM,20211021,400.95,403.85,397.3,399.6,204978,103788
SUMIT,20211021,12.1,12.1,11.65,11.75,26271,19549
SUMMITSEC,20211021,742,747.95,732.5,740.7,2556,1480
SUNCLAYLTD,20211021,3748,3748,3600,3633.4,3314,1713
SUNDARAM,20211021,2,2,1.9,1.9,230217,173328
SUNDARMFIN,20211021,2490,2505.95,2391.75,2476.65,256945,164680
SUNDARMHLD,20211021,80.8,81.15,78.7,80.85,201496,120881
SUNDRMBRAK,20211021,405,405,395.55,401.55,1930,1606
SUNDRMFAST,20211021,883.5,895,825,832.5,130670,84685
SUNFLAG,20211021,84.65,85,82.1,82.65,404782,191459
SUNPHARMA,20211021,823.05,829,810.05,818.4,3155655,1375366
SUNTECK,20211021,471,479.85,462,469.9,579526,185052
SUNTV,20211021,546,557.3,541.5,549.9,2007412,1033269
SUPERHOUSE,20211021,173,180,172.35,176.9,29278,17374
SUPERSPIN,20211021,12.2,12.2,11.4,11.4,63999,61509
SUPPETRO,20211021,706,706,677,689.7,432155,344722
SUPRAJIT,20211021,367,371.95,360.1,364.85,119200,53073
SUPREMEENG,20211021,20.95,21.2,20.65,20.8,53872,31895
SUPREMEIND,20211021,2415,2430,2265.55,2328.25,343086,215677
SURANASOL,20211021,21,21,21,21,26845,0
SURANAT&P,20211021,9.25,9.8,9.05,9.15,252797,148069
SURYALAXMI,20211021,65.9,65.9,61.45,62.75,33140,20085
SURYAROSNI,20211021,674.9,677,658,662.9,45441,21960
SURYODAY,20211021,181,182.7,178,178.75,61709,30304
SUTLEJTEX,20211021,65.45,67.4,65.3,65.7,125169,58854
SUULD,20211021,230.5,230.5,230.5,230.5,7816,7816
SUVEN,20211021,105.35,106.95,98.15,100.1,798835,296848
SUVENPHAR,20211021,536.45,536.45,524.05,531.2,209048,129209
SUVIDHAA,20211021,15.65,15.65,14.95,15.05,692770,635190
SUZLON,20211021,7.1,7.25,7,7.1,20587618,9728681
SVPGLOB,20211021,120.95,122,110.7,112.45,178832,94607
SWANENERGY,20211021,127.05,129.45,124.1,127.75,42913,20205
SWARAJENG,20211021,1675,1790.7,1673.95,1767.8,89070,48652
SWELECTES,20211021,253.5,266.4,251.55,259.25,49349,25059
SWSOLAR,20211021,420,430.75,402.05,405.35,1453614,494627
SYMPHONY,20211021,1081,1081,1041.65,1060.75,61520,33066
SYNGENE,20211021,593.9,604,580,595.65,1448636,777272
TAINWALCHM,20211021,75.2,75.95,74.3,74.75,5062,3348
TAJGVK,20211021,156.5,157.9,151.5,153.2,382249,157136
TAKE,20211021,49.6,50.45,49.55,49.9,569719,264434
TALBROAUTO,20211021,276.5,279.7,269.85,272.5,15642,8775
TANLA,20211021,1008.7,1045,1000,1012.65,444653,230020
TARAPUR,20211021,3.95,3.95,3.8,3.8,8468,8468
TARC,20211021,38.8,42.8,38.8,41.9,1234050,835387
TARMAT,20211021,64.75,65,60.4,62.4,25755,15316
TASTYBITE,20211021,17550,17750,17050,17083.25,1817,966
TATACHEM,20211021,1037,1044.2,995.1,1003.8,3169781,1089679
TATACOFFEE,20211021,229.8,231.2,223.05,225.3,2442113,429328
TATACOMM,20211021,1480,1520,1400,1426.65,1082843,432790
TATACONSUM,20211021,837.15,838.75,808,814.8,2257911,805447
TATAELXSI,20211021,6199.45,6259.9,5843.55,5911.1,323837,176964
TATAINVEST,20211021,1547.3,1565,1520,1547.25,68669,24526
TATAMETALI,20211021,1031,1045,1001,1020,116508,50796
TATAMOTORS,20211021,491.75,510.4,485.75,508,52608672,8485865
TATAMTRDVR,20211021,239.2,255.55,233.1,255.55,12330798,3919769
TATAPOWER,20211021,234,234.4,220.55,226.15,82393222,17535937
TATASTEEL,20211021,1356.7,1357.85,1289.7,1314.7,8357573,2402961
TATASTLBSL,20211021,90.3,90.3,84.95,86.75,2277807,0
TATASTLLP,20211021,885.1,890,868.15,869,122088,87209
TATVA,20211021,2110,2172,2101.85,2144.7,39244,13997
TBZ,20211021,86.85,95.6,85.6,89.6,1456142,424857
TCI,20211021,572,614.7,550.95,574.7,3553286,254877
TCIDEVELOP,20211021,359,371.5,359,369.05,813,455
TCIEXP,20211021,1628,1713,1599.95,1648.5,172076,36023
TCIFINANCE,20211021,5.3,5.3,5,5.1,4476,4476
TCNSBRANDS,20211021,706,779,694,769.4,434500,82549
TCPLPACK,20211021,544.7,544.7,523.15,537.7,7551,4784
TCS,20211021,3604.1,3607.45,3511.25,3532.5,4871211,3125514
TDPOWERSYS,20211021,336.85,344.5,322.9,332.5,48921,23250
TEAMLEASE,20211021,4825,4988,4705.15,4728.4,25327,16884
TECHIN,20211021,6.35,6.7,6.15,6.2,11902,0
TECHM,20211021,1546.15,1546.15,1476.05,1524.25,4261416,1422389
TECHNOE,20211021,262.75,288.9,262.75,284.85,402126,277589
TEJASNET,20211021,452.5,460,444.95,447.45,786988,403958
TEMBO,20211021,307.65,309.9,298.65,308.65,14474,0
TERASOFT,20211021,53.5,53.5,51.1,52.3,28175,18117
TEXINFRA,20211021,59.9,60,58.4,58.8,23671,9845
TEXMOPIPES,20211021,50.4,51.4,49.75,50.2,65837,36725
TEXRAIL,20211021,36.1,36.1,33.6,34,3855503,2116489
TFCILTD,20211021,69.3,70.4,69,69.25,173524,85924
TFL,20211021,5.85,5.95,5.6,5.95,5659,0
TGBHOTELS,20211021,10.9,10.9,10.15,10.15,114372,104276
THANGAMAYL,20211021,1275.85,1458.35,1256.95,1379.85,110456,28452
THEINVEST,20211021,117.3,118.8,111.1,112.65,7996,4614
THEMISMED,20211021,915,920,886,913.65,5414,0
THERMAX,20211021,1366,1399,1310,1360.5,49685,25148
THOMASCOOK,20211021,76.45,77.15,74.55,75.75,600027,287969
THOMASCOTT,20211021,19.5,19.5,18.3,18.4,862,0
THYROCARE,20211021,1146,1200,1121,1175.45,199979,122978
TI,20211021,50.8,51.55,50.05,51.55,520901,482337
TIDEWATER,20211021,1750,1778.8,1714.7,1725.55,11169,7097
TIIL,20211021,894.7,899.65,860,864.5,12627,8632
TIINDIA,20211021,1388.25,1434.95,1355,1412.95,196312,103204
TIJARIA,20211021,6.65,6.65,6.05,6.1,41442,39014
TIL,20211021,167.15,177.1,162,163.5,18941,10760
TIMESGTY,20211021,47.5,49.85,47,47.7,13604,8952
TIMETECHNO,20211021,73.1,74,71.1,72,359565,149605
TIMKEN,20211021,1752,1810,1621,1745.2,403846,254144
TINPLATE,20211021,308.5,313.95,305.35,310.85,443099,136524
TIPSINDLTD,20211021,1437.65,1503.85,1401.1,1445.7,17989,0
TIRUMALCHM,20211021,271.25,279.75,268,274.1,423836,177310
TIRUPATIFL,20211021,14.25,14.25,14.25,14.25,29551,0
TITAN,20211021,2433.9,2435.95,2380.05,2395.7,2303014,1492669
TMRVL,20211021,20.2,20.2,18.25,18.25,747862,415965
TNPETRO,20211021,123,124.85,120.05,122.85,246840,107097
TNPL,20211021,136.1,136.85,134.5,135.4,118660,49704
TNTELE,20211021,9.2,9.65,8.9,8.95,43666,0
TOKYOPLAST,20211021,102.95,102.95,98.8,99.5,8022,5113
TORNTPHARM,20211021,3012.05,3029.1,2951.35,3012.55,117058,52673
TORNTPOWER,20211021,498.3,505,491.45,496.1,2200667,1220100
TOTAL,20211021,50.65,51,48.5,48.8,39282,32861
TOUCHWOOD,20211021,116.35,120.95,115.25,116.15,3020,1612
TPLPLASTEH,20211021,171.85,174.7,170.15,172.95,13851,10039
TREEHOUSE,20211021,9,9.25,9,9.1,13540,10203
TREJHARA,20211021,59.8,61.15,58.8,59.25,26824,15295
TRENT,20211021,1122.5,1123.65,1067.05,1080.35,470149,213616
TRF,20211021,131.9,142.95,131.9,140.05,4611,0
TRIDENT,20211021,41.15,41.85,38.3,38.65,37571019,18390423
TRIGYN,20211021,120.05,123,115.35,118.15,106108,58002
TRIL,20211021,29.45,29.45,28.4,28.75,82069,49730
TRITURBINE,20211021,162.5,173.8,162.5,167.85,878397,373362
TRIVENI,20211021,202.7,209.9,201.3,205.6,905395,323795
TTKHLTCARE,20211021,654.75,671.7,650,657.15,4057,2490
TTKPRESTIG,20211021,9749.9,9876.4,9554.85,9651.25,20576,7625
TTL,20211021,87,94.95,85.25,87.35,355907,182839
TTML,20211021,50.55,53.7,50.55,50.55,13894269,7280467
TV18BRDCST,20211021,46.6,46.95,45,45.15,9272432,2610982
TVSELECT,20211021,163.3,165.9,162,164.3,29466,13731
TVSMOTOR,20211021,582.9,588.25,566,577.05,1429062,499300
TVSSRICHAK,20211021,2349.9,2365.25,2305.55,2318.2,4769,2872
TVTODAY,20211021,295.1,300,293.1,296.65,52770,27093
TVVISION,20211021,2.6,2.6,2.6,2.6,19078,19058
TWL,20211021,98,99,96.5,97.45,392020,155547
UBL,20211021,1660.05,1669.85,1641,1654.95,264207,79313
UCALFUEL,20211021,152.6,154,150.1,150.85,21755,10704
UCOBANK,20211021,14.2,14.9,14.15,14.65,18684710,6081496
UFLEX,20211021,600,607.6,574,580.7,389065,180590
UFO,20211021,100.45,101.85,99,100.7,183234,71571
UGARSUGAR,20211021,27.8,28.6,27.7,27.9,143831,95022
UGROCAP,20211021,159.15,182.95,158,166.5,1731645,580389
UJAAS,20211021,3.15,3.25,3.1,3.1,1265271,849536
UJJIVAN,20211021,159,159,154,157.1,378744,211149
UJJIVANSFB,20211021,22.65,22.65,22.2,22.35,2096990,1002038
ULTRACEMCO,20211021,7200.85,7205.4,7085,7129,318247,157104
UMANGDAIRY,20211021,77.7,77.7,75.3,75.75,15166,8223
UMESLTD,20211021,3.8,3.85,3.8,3.85,9678,6787
UNICHEMLAB,20211021,258.9,260,248.55,254.15,86118,49464
UNIDT,20211021,452.5,452.5,425,438.2,67921,40989
UNIENTER,20211021,120,123.4,120,121.45,8255,7208
UNIONBANK,20211021,48.5,51.7,48.15,50.65,63686404,20651990
UNITEDTEA,20211021,403.7,403.7,390,391.4,2548,1573
UNIVASTU,20211021,56,56.5,49.5,51.65,112325,91822
UNIVCABLES,20211021,170.65,174.35,165,166.2,29104,14889
UNIVPHOTO,20211021,370,385,367.6,374.65,3130,2659
UPL,20211021,723.05,723.4,706.3,717.45,1625612,598766
URJA,20211021,8,8.05,7.7,7.75,2922408,1896974
USHAMART,20211021,88,89.9,87,87.5,665259,444036
UTIAMC,20211021,1086.85,1108,1070,1100.3,148426,84671
UTIBANKETF,20211021,39.48,40.43,39.32,40.04,10069,6717
UTINEXT50,20211021,46.47,46.47,44.3,45.07,9496,8289
UTINIFTETF,20211021,1955.85,1955.85,1893.65,1910.18,708,597
UTISENSETF,20211021,650,651.99,634.95,641.97,720,543
UTISXN50,20211021,50.22,52.79,50.1,50.22,1651,1629
UTTAMSTL,20211021,4.25,4.25,4.15,4.15,333326,254492
UTTAMSUGAR,20211021,190.9,192.95,184.05,185.4,20471,9344
V2RETAIL,20211021,167,171.95,167,167,43491,0
VADILALIND,20211021,1096.05,1152.95,1091,1141.4,17128,11500
VAIBHAVGBL,20211021,710,710,698,705.95,148762,102245
VAISHALI,20211021,36.9,36.9,34.8,35.2,52589,34095
VAKRANGEE,20211021,40.05,40.6,39.25,39.55,2887935,1610568
VALIANTORG,20211021,1510,1527,1435.55,1447.9,44673,22750
VARDHACRLC,20211021,70.7,71.7,69.5,70,179115,115037
VARDMNPOLY,20211021,23,23,22.5,22.5,9781,7024
VARROC,20211021,306.5,333.5,300.25,309.25,3572719,708735
VASCONEQ,20211021,26.2,26.2,24.95,25.6,447846,230914
VASWANI,20211021,17.5,17.5,15.85,16.8,77461,52732
VBL,20211021,852.9,861.65,815.25,829.55,873154,622214
VEDL,20211021,357,362.35,337.05,350.4,17004410,5007479
VENKEYS,20211021,3022.9,3060,2954.45,2975.45,50679,14534
VENUSREM,20211021,468,473.35,440,452.75,63234,24007
VERTOZ,20211021,101,101.4,98,100.95,50872,27912
VESUVIUS,20211021,1169.75,1176.9,1131,1138.8,7601,4582
VETO,20211021,114.4,116,113,113.5,52742,26696
VGUARD,20211021,250,255.95,246.65,253.95,408845,178766
VHL,20211021,3126.4,3129.8,3001.25,3021.2,230,159
VIDHIING,20211021,346.6,349.9,332.5,339.55,70893,29564
VIJAYA,20211021,584.4,587,571,572.35,432567,337632
VIJIFIN,20211021,2.4,2.4,2.4,2.4,79891,79891
VIKASECO,20211021,2.15,2.2,2.1,2.1,5420493,2866118
VIKASLIFE,20211021,4.15,4.2,4.1,4.2,4205606,2713639
VIKASPROP,20211021,2.1,2.1,2,2.05,959144,576666
VIKASWSP,20211021,5.2,5.2,4.75,4.9,1227054,867287
VIMTALABS,20211021,290.6,303,280.9,287.25,33644,22862
VINATIORGA,20211021,2068.9,2076.4,1986,2021.25,76636,40520
VINDHYATEL,20211021,1160.65,1180.05,1140,1154.7,13889,8471
VINEETLAB,20211021,81.45,81.45,76.35,77.45,13031,8710
VINYLINDIA,20211021,270.95,288,270,281.35,149293,56230
VIPCLOTHNG,20211021,17.3,17.3,16.9,17.05,100113,76570
VIPIND,20211021,554.55,557.75,521.1,531.1,358073,117189
VIPULLTD,20211021,29.15,29.15,27.5,27.5,3152,2938
VISAKAIND,20211021,650,651.95,639.15,645.25,16934,8739
VISASTEEL,20211021,15.6,15.85,15.2,15.85,4945295,4854873
VISHAL,20211021,96.4,101.3,96.4,100.2,280512,139440
VISHNU,20211021,682.55,720,666.2,706.65,11737,8312
VISHWARAJ,20211021,36,43.55,35.15,43.55,4479264,1057151
VIVIDHA,20211021,0.8,0.8,0.75,0.8,1853960,1793625
VIVIMEDLAB,20211021,20.9,20.9,20.2,20.35,124541,86176
VLSFINANCE,20211021,198,198.65,193.5,195.95,32179,23998
VMART,20211021,4060,4144.7,4060,4128.65,14450,5130
VOLTAMP,20211021,1440.75,1453.25,1409.85,1426,6920,4845
VOLTAS,20211021,1234.2,1239.8,1161.2,1192.05,3270210,1329450
VRLLOG,20211021,383.3,388.65,376.3,379.7,112428,57455
VSSL,20211021,265.5,267.95,253.25,257.9,141280,78063
VSTIND,20211021,3646,3659,3525.05,3551.15,5968,3454
VSTTILLERS,20211021,2925,3069.6,2914.8,3006.05,26131,7269
VTL,20211021,1870,1906,1842,1863.6,127713,75638
WABAG,20211021,338,342.8,336.05,339.45,115349,63245
WABCOINDIA,20211021,7800,7916.45,7335.05,7384,15609,9803
WALCHANNAG,20211021,54.5,54.9,53.3,53.65,224394,109893
WANBURY,20211021,80.65,80.75,76,77.2,19350,0
WATERBASE,20211021,114.3,114.35,112.1,112.65,49685,29347
WEALTH,20211021,251,262.5,245,255,4609,0
WEBELSOLAR,20211021,75.15,76.95,72.55,73.7,274185,180154
WEIZMANIND,20211021,53.4,55.8,53.4,55.4,10045,7726
WELCORP,20211021,136.2,139.35,127.35,128.5,5112503,2959070
WELENT,20211021,98,99.25,97.25,97.6,101741,48436
WELINV,20211021,313.35,330,313.2,320.1,323,211
WELSPUNIND,20211021,147,157,147,151.75,4039669,1131952
WENDT,20211021,4375,4377.55,4250,4300.55,578,429
WESTLIFE,20211021,582.5,599,565.05,569.65,118473,65750
WHEELS,20211021,739,741,712.3,721.45,15260,8467
WHIRLPOOL,20211021,2319.8,2338.2,2178.15,2199.55,203970,157603
WILLAMAGOR,20211021,23.1,24.35,22.4,22.9,27673,19430
WINDLAS,20211021,336,337.5,332.25,332.95,55610,31797
WINDMACHIN,20211021,31.2,31.8,30.45,31.05,72423,38639
WIPL,20211021,56,59.4,56,56,867,0
WIPRO,20211021,708.95,709,681.7,696.3,7958456,2851949
WOCKPHARMA,20211021,452,468,447.6,462.3,559646,139075
WONDERLA,20211021,238.95,239.4,235.2,238.2,55603,18780
WORTH,20211021,103.5,103.5,95,97.15,269467,115972
WSI,20211021,8.45,8.65,7.85,8.55,11576,10078
WSTCSTPAPR,20211021,261.55,264.8,255.3,257.15,61123,23273
XCHANGING,20211021,114,115.75,111.8,112.95,264768,149517
XELPMOC,20211021,394.65,407.05,391.1,396.2,10767,6489
XPROINDIA,20211021,606.15,636.4,576.1,605.95,57503,23105
YAARII,20211021,99,100.95,93.8,98.6,120176,69924
YESBANK,20211021,13.6,14.45,13.5,14.3,248334945,108529319
YUKEN,20211021,615.5,649.8,608.75,636.3,45021,41194
ZEEL,20211021,324.3,331.95,316.55,321.05,39983507,7439092
ZEELEARN,20211021,14,14.1,13.75,13.8,816452,375763
ZEEMEDIA,20211021,12.6,12.85,12.05,12.5,2040043,0
ZENITHEXPO,20211021,86.2,90.35,86.2,89.35,1312,803
ZENITHSTL,20211021,1,1,1,1,440,0
ZENSARTECH,20211021,502.25,514.7,492.05,508.05,709148,210381
ZENTEC,20211021,230,234.35,221,223.45,497956,261345
ZODIACLOTH,20211021,114.15,118.75,114,114.95,37238,17818
ZOMATO,20211021,139.75,139.9,135.8,138.15,5951873,2281120
ZOTA,20211021,381,388,375,383.85,34941,15995
ZUARI,20211021,117.6,119.3,114.1,115.4,35543,23991
ZUARIGLOB,20211021,134.45,134.5,131,132.1,46468,38030
ZYDUSWELL,20211021,2248.7,2248.7,2151.15,2158,22065,12117
NSENIFTY,20211021,18382.70,18384.20,18048.00,18178.10,365902008,0
NIFTYJUNIOR,20211021,43628.85,43673.20,42633.65,43002.40,682663483,0
NIFTYMIDCAPLIQ15,20211021,7543.10,7552.85,7434.40,7534.55,207308253,0
NSE100,20211021,18587.20,18588.45,18240.20,18374.10,1048565491,0
NIFTY200,20211021,9707.00,9707.35,9524.15,9597.70,1892986219,0
NSE500,20211021,15666.60,15667.00,15373.45,15487.65,2521990001,0
NSEMIDCAP150,20211021,11802.90,11821.75,11565.65,11668.30,866506069,0
MIDCAP50,20211021,8757.75,8772.65,8583.75,8683.75,591283355,0
NSEMIDCAP,20211021,31670.65,31733.25,31025.55,31356.15,844420728,0
NSESMLCAP100,20211021,11265.10,11299.50,11041.25,11112.25,-,0
NIFTYLARGEMIDCAP250,20211021,-,-,-,10074.50,-,0
NIFTYAUTO,20211021,11588.05,11602.05,11392.50,11557.40,78611863,0
BANKNIFTY,20211021,39676.55,40200.45,39428.10,40030.20,271266226,0
NIFTYFINSERVICE,20211021,19049.25,19247.65,18925.55,19188.85,91383513,0
NIFTYFMGC,20211021,40008.35,40035.65,39163.80,39354.45,38821450,0
NSEIT,20211021,36988.90,36988.90,35624.50,35913.60,38320932,0
NIFTYMEDIA,20211021,2364.05,2374.20,2315.50,2333.80,68384322,0
NIFTYMETAL,20211021,6019.55,6040.10,5782.75,5868.40,179069222,0
NIFTYPHARMA,20211021,14300.90,14306.15,13990.90,14169.95,27440977,0
NIFTYPVTBANK,20211021,20555.20,20840.85,20431.20,20747.40,130079643,0
NIFTYPSUBANK,20211021,2794.80,2848.15,2756.50,2836.60,478109746,0
NIFTYREALTY,20211021,507.55,514.10,493.40,497.85,30160627,0
NIFTYCOMMODITIES,20211021,5984.20,5988.05,5845.05,5891.85,314597811,0
NIFTYCONSUMPTION,20211021,7334.15,7334.15,7119.35,7171.75,120873866,0
NIFTYCPSE,20211021,2443.60,2449.25,2405.50,2415.95,143159877,0
NIFTYENERGY,20211021,24649.25,24682.90,24162.85,24306.40,202546987,0
NIFTY100ESG,20211021,-,-,-,3658.40,403524356,0
NIFTY100ENHESG,20211021,-,-,-,3685.16,382979625,0
NIFTYINFRA,20211021,5244.50,5244.55,5135.55,5159.95,281260203,0
NIFTYMNC,20211021,19522.35,19545.75,19135.20,19298.30,180109852,0
NIFTYPSE,20211021,4252.95,4274.15,4198.55,4222.00,355531093,0
NIFTYSMEEMERGE,20211021,-,-,-,3267.34,1420679,0
NIFTYSERVSECTOR,20211021,25636.35,25639.60,25300.70,25507.40,215222641,0
NIFTYSHARIAH25,20211021,-,-,-,6405.35,121133118,0
NIFTY50SHARIAH,20211021,-,-,-,4259.65,89806837,0
NIFTY500SHARIAH,20211021,-,-,-,5316.40,401383842,0
NIFTYABGROUP,20211021,-,-,-,5491.56,147609828,0
NIFTYMAHINDRA,20211021,-,-,-,17007.14,15664479,0
NIFTYTATA,20211021,-,-,-,13288.66,206229469,0
NIFTYTATA25CAP,20211021,-,-,-,10974.92,160784586,0
NIFTYABGROUP,20211021,-,-,-,5491.56,147609828,0
NIFTYLIQ15,20211021,4745.30,4745.30,4633.25,4665.70,119665877,0
NIFTY500VALUE50,20211021,-,-,-,6543.92,949308294,0
NIFTYQUALLOWVOL30,20211021,-,-,-,12705.78,109556100,0
NIFTYALPHAQUALLOWVOL30,20211021,-,-,-,14723.74,97447506,0
NIFTYALPHAQUALVALLOWVOL30,20211021,-,-,-,11135.85,120232834,0
NIFTY50EQUALWEIGHT,20211021,20496.05,20496.20,20118.00,20281.70,365902008,0
NIFTY100EQUALWEIGHT,20211021,21511.60,21512.15,21097.30,21280.40,1048565491,0
NIFTY100LOWVOL30,20211021,13714.70,13715.00,13432.95,13505.35,173614055,0
NSEDEFTY,20211021,-,-,-,8413.44,-,0
NIFTY50DIVPOINT,20211021,121.09,121.09,121.09,121.09,-,0
NIFTYDIVOPPS50,20211021,3861.65,3861.70,3775.20,3793.65,395551268,0
NIFTYALPHA50,20211021,33209.00,33255.20,32284.55,32529.05,244040071,0
NIFTY50ARBITRAGE,20211021,-,-,-,1987.13,-,0
NIFTY50FUTINDEX,20211021,-,-,-,5879.70,-,0
NIFTY50FUTTRINDEX,20211021,-,-,-,18988.64,-,0
NIFTYHIGHBETA50,20211021,-,-,-,2282.58,905809385,0
NIFTYLOWVOL50,20211021,-,-,-,16384.82,184751055,0
NIFTY50VALUE20,20211021,9313.30,9313.45,9100.95,9146.30,170742283,0
NIFTYGROWSECT15,20211021,8023.60,8023.90,7866.60,7912.30,42425333,0
NIFTY50TR2XLEV,20211021,13584.45,13584.45,13094.10,13284.05,-,0
NIFTY50PR2XLEV,20211021,10024.55,10024.55,9662.60,9802.85,-,0
NIFTY50TR1XINV,20211021,207.05,210.85,207.05,209.35,-,0
NIFTY50PR1XINV,20211021,240.90,245.30,240.90,243.60,-,0
NIFTY-GS-COMPSITE,20211021,2342.22,2347.81,2341.22,2347.34,-,0
NIFTY-GS-4-8YR,20211021,2470.23,2473.60,2469.65,2473.21,-,0
NIFTY-GS-8-13YR,20211021,2282.35,2285.35,2281.07,2286.32,-,0
NIFTY-GS-10YR,20211021,2045.23,2050.23,2042.75,2049.61,-,0
NIFTY-GS-10YR-CLN,20211021,927.98,930.29,926.83,930.00,-,0
NIFTY-GS-11-15YR,20211021,2447.47,2452.62,2446.22,2453.14,-,0
NIFTY-GS-15YRPLUS,20211021,2636.68,2648.09,2636.27,2649.09,-,0
VIX,20211021,18.31,18.80,14.91,18.04,0,0