nse-sec-bhavdata-full-2022-08-25.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	25-Aug-2022	115.10	117.15	119.70	110.65	113.00	112.05	115.49	577512	666.95	8333	265256	45.93
21STCENMGM	EQ	25-Aug-2022	29.15	29.65	29.70	29.50	29.70	29.70	29.64	21302	6.31	152	20014	93.95
3IINFOLTD	EQ	25-Aug-2022	45.00	45.00	45.80	44.30	44.80	44.65	45.28	234111	105.99	2721	158397	67.66
3MINDIA	EQ	25-Aug-2022	22369.60	22700.00	23000.00	22484.25	22896.10	22855.75	22815.59	2575	587.50	1203	1235	47.96
3PLAND	EQ	25-Aug-2022	18.85	18.85	19.70	17.95	18.20	18.05	18.65	11279	2.10	151	4916	43.59
5PAISA	EQ	25-Aug-2022	282.45	283.10	287.75	281.10	282.00	283.30	284.96	17272	49.22	855	9766	56.54
601GS2028	GS	25-Aug-2022	88.70	93.13	93.13	93.13	93.13	93.13	93.13	1	0.00	1	1	100.00
63MOONS	EQ	25-Aug-2022	181.40	181.70	184.95	181.70	182.20	182.90	182.99	36362	66.54	982	21384	58.81
667GS2050	GS	25-Aug-2022	95.10	91.20	91.20	91.20	91.20	91.20	91.20	10	0.01	2	10	100.00
676GS2061	GS	25-Aug-2022	93.10	93.11	93.11	91.00	93.00	93.00	91.99	39	0.04	5	35	89.74
695GS2061	GS	25-Aug-2022	93.65	94.69	94.69	93.75	93.75	93.75	93.75	2804	2.63	8	2804	100.00
699GS2051	GS	25-Aug-2022	94.30	94.79	95.00	94.50	94.75	94.75	94.75	8059	7.64	19	8059	100.00
710GS2029	GS	25-Aug-2022	102.00	101.00	101.00	101.00	101.00	101.00	101.00	995	1.00	1	995	100.00
738GS2027	GS	25-Aug-2022	103.50	103.50	103.50	103.49	103.49	103.49	103.50	12001	12.42	5	12001	100.00
754GS2036	GS	25-Aug-2022	103.00	103.60	103.60	103.60	103.60	103.60	103.60	500	0.52	2	500	100.00
A2ZINFRA	EQ	25-Aug-2022	12.70	12.45	12.85	12.45	12.60	12.60	12.68	122142	15.49	341	92494	75.73
AAATECH	SM	25-Aug-2022	111.75	110.05	110.25	109.25	109.25	109.25	109.89	12000	13.19	4	9000	75.00
AAKASH	EQ	25-Aug-2022	12.60	12.70	12.70	12.05	12.30	12.30	12.28	257562	31.64	619	178122	69.16
AAREYDRUGS	EQ	25-Aug-2022	37.75	38.00	38.75	37.15	37.50	37.40	37.75	40776	15.39	471	25763	63.18
AARON	EQ	25-Aug-2022	131.90	135.05	139.80	131.95	133.00	136.20	134.75	10947	14.75	160	7628	69.68
AARTIDRUGS	EQ	25-Aug-2022	439.15	442.00	444.90	438.00	440.00	439.60	441.78	94436	417.20	7240	33927	35.93
AARTIIND	EQ	25-Aug-2022	786.40	790.80	799.00	789.00	792.95	791.50	795.30	387523	3081.98	14752	112804	29.11
AARTISURF	EQ	25-Aug-2022	746.00	759.00	761.00	746.00	751.65	753.00	752.17	5318	40.00	735	3524	66.27
AARVEEDEN	EQ	25-Aug-2022	23.00	23.25	23.45	22.00	22.80	22.95	22.82	16169	3.69	148	10587	65.48
AARVI	EQ	25-Aug-2022	115.00	117.80	117.80	111.15	111.25	111.85	114.21	14785	16.89	272	10970	74.20
AAVAS	EQ	25-Aug-2022	2210.20	2215.00	2255.00	2215.00	2241.00	2239.60	2237.39	59803	1338.02	8842	31127	52.05
ABAN	EQ	25-Aug-2022	47.55	49.90	57.05	49.50	57.05	57.05	55.12	2038342	1123.44	10737	985916	48.37
ABB	EQ	25-Aug-2022	3060.45	3050.00	3174.00	3041.00	3143.00	3144.40	3117.97	810380	25267.43	54294	253692	31.31
ABBOTINDIA	EQ	25-Aug-2022	19080.10	19035.00	19120.00	18781.75	18845.00	18824.50	18895.90	10570	1997.30	3373	4077	38.57
ABCAPITAL	EQ	25-Aug-2022	111.00	111.15	116.75	111.15	114.70	114.85	114.96	8038693	9240.99	35726	2683366	33.38
ABCOTS	SM	25-Aug-2022	39.00	37.95	37.95	36.10	36.10	36.10	37.03	8000	2.96	2	8000	100.00
ABFRL	EQ	25-Aug-2022	293.25	295.00	302.00	292.20	298.00	298.55	298.06	3564986	10625.75	31109	1235362	34.65
ABINFRA	SM	25-Aug-2022	17.25	16.40	18.05	16.40	18.05	18.05	16.95	12000	2.03	3	8000	66.67
ABMINTLLTD	BE	25-Aug-2022	76.60	80.40	80.40	76.60	76.60	76.60	77.59	50	0.04	6	-	-
ABSLAMC	EQ	25-Aug-2022	446.20	446.50	448.65	442.80	446.00	445.25	445.35	44338	197.46	2240	26059	58.77
ABSLBANETF	EQ	25-Aug-2022	39.05	39.70	39.70	38.79	38.79	39.04	39.40	2963	1.17	129	1810	61.09
ABSLNN50ET	EQ	25-Aug-2022	44.01	44.70	44.70	43.80	44.01	44.01	44.24	6473	2.86	71	6200	95.78
ACC	EQ	25-Aug-2022	2301.65	2306.50	2309.00	2281.15	2285.00	2284.20	2290.82	306034	7010.69	17839	142903	46.70
ACCELYA	EQ	25-Aug-2022	1039.35	1044.55	1174.45	1043.85	1112.25	1122.50	1132.26	183676	2079.69	14909	64522	35.13
ACCURACY	EQ	25-Aug-2022	204.05	205.90	208.60	197.85	204.00	202.95	202.55	27915	56.54	478	19260	69.00
ACE	EQ	25-Aug-2022	255.40	258.00	260.65	248.35	250.60	250.30	255.26	644236	1644.48	13735	290901	45.15
ACEINTEG	SM	25-Aug-2022	30.00	29.50	29.50	29.50	29.50	29.50	29.50	4500	1.33	1	4500	100.00
ACRYSIL	EQ	25-Aug-2022	732.15	735.00	741.55	711.20	713.70	716.25	729.14	96133	700.95	7956	44648	46.44
ADANIENT	EQ	25-Aug-2022	3134.65	3167.00	3177.80	3055.70	3060.10	3066.35	3107.36	3119494	96934.06	113931	556602	17.84
ADANIGREEN	EQ	25-Aug-2022	2358.85	2358.00	2432.95	2316.60	2381.00	2368.30	2393.01	2609271	62440.21	130981	383849	14.71
ADANIPORTS	EQ	25-Aug-2022	836.30	840.50	842.35	812.30	815.70	816.00	828.21	6287921	52076.99	101327	1464241	23.29
ADANIPOWER	BE	25-Aug-2022	390.40	370.90	409.00	370.90	395.40	393.50	394.74	7028189	27743.40	95319	-	-
ADANITRANS	EQ	25-Aug-2022	3700.40	3669.00	3784.90	3669.00	3680.00	3715.80	3729.25	501051	18685.46	40138	99410	19.84
ADFFOODS	EQ	25-Aug-2022	701.20	701.20	708.15	691.95	698.00	697.00	702.55	10932	76.80	1082	6241	57.09
ADL	BE	25-Aug-2022	60.85	59.00	63.85	59.00	63.85	63.85	63.08	1485	0.94	41	-	-
ADORWELD	EQ	25-Aug-2022	789.90	796.30	837.00	791.50	811.00	811.60	817.65	35085	286.87	4566	16911	48.20
ADROITINFO	BE	25-Aug-2022	17.30	17.05	17.80	16.70	16.95	17.25	17.11	22462	3.84	107	-	-
ADSL	EQ	25-Aug-2022	117.05	118.65	119.30	114.60	118.00	117.25	116.89	202832	237.09	3992	118255	58.30
ADVANIHOTR	EQ	25-Aug-2022	82.60	82.40	83.90	81.05	81.80	81.35	82.38	34961	28.80	660	21852	62.50
ADVENZYMES	EQ	25-Aug-2022	264.80	266.05	267.00	262.30	263.00	263.15	264.45	72119	190.72	3941	43340	60.10
AEGISCHEM	EQ	25-Aug-2022	256.45	258.15	263.90	255.10	257.00	258.80	260.50	920236	2397.21	20421	452159	49.14
AETHER	EQ	25-Aug-2022	855.80	855.80	865.75	850.15	853.00	851.90	858.92	39616	340.27	2365	20373	51.43
AFFLE	EQ	25-Aug-2022	1286.10	1298.90	1340.00	1287.00	1327.55	1328.25	1325.07	1127057	14934.27	55904	393493	34.91
AGARIND	EQ	25-Aug-2022	655.25	661.00	669.95	645.00	648.50	650.05	659.41	66106	435.91	4168	27234	41.20
AGI	EQ	25-Aug-2022	293.10	294.90	305.20	290.00	293.00	294.60	299.62	236952	709.95	7082	100531	42.43
AGNI	SM	25-Aug-2022	21.15	23.40	25.35	23.30	25.35	25.35	24.57	920000	226.07	92	540000	58.70
AGRITECH	BE	25-Aug-2022	89.05	89.00	93.40	87.00	91.00	91.00	89.15	5858	5.22	65	-	-
AGROPHOS	EQ	25-Aug-2022	35.15	36.30	36.30	34.50	35.05	34.80	35.33	64026	22.62	552	43827	68.45
AGSTRA	EQ	25-Aug-2022	87.60	88.00	90.00	82.85	83.00	83.75	86.04	878589	755.91	9733	525366	59.80
AHLADA	EQ	25-Aug-2022	96.95	96.85	116.30	96.60	116.30	116.30	109.89	117755	129.41	1096	82282	69.88
AHLEAST	EQ	25-Aug-2022	231.25	233.90	234.00	228.00	229.85	229.00	230.67	3801	8.77	144	3077	80.95
AHLUCONT	EQ	25-Aug-2022	431.00	438.90	444.50	429.75	436.25	436.75	440.60	9385	41.35	651	5161	54.99
AIAENG	EQ	25-Aug-2022	2561.60	2575.00	2627.95	2554.75	2577.15	2593.35	2598.48	51704	1343.52	9106	26215	50.70
AILIMITED	SM	25-Aug-2022	35.15	36.90	36.90	33.40	36.15	36.15	34.54	45000	15.54	14	33000	73.33
AIRAN	EQ	25-Aug-2022	19.45	19.60	19.80	19.30	19.45	19.45	19.55	154898	30.28	948	104237	67.29
AIROLAM	EQ	25-Aug-2022	76.15	77.50	78.45	76.10	76.25	77.05	77.58	21771	16.89	315	17386	79.86
AIRTELPP	E1	25-Aug-2022	349.65	354.80	364.00	348.10	349.40	351.65	357.04	619213	2210.83	15681	444828	71.84
AISL	SM	25-Aug-2022	46.80	47.50	47.50	47.50	47.50	47.50	47.50	2400	1.14	2	2400	100.00
AJANTPHARM	EQ	25-Aug-2022	1324.65	1331.60	1358.45	1308.05	1347.00	1345.75	1331.20	154248	2053.35	12619	92989	60.29
AJMERA	EQ	25-Aug-2022	259.35	263.00	274.45	257.45	266.90	265.20	267.97	165562	443.66	7100	50156	30.29
AJOONI	EQ	25-Aug-2022	43.50	43.50	44.00	42.75	43.10	43.05	43.23	446187	192.86	2512	115488	25.88
AJRINFRA	EQ	25-Aug-2022	1.45	1.45	1.55	1.45	1.55	1.55	1.52	1201589	18.31	589	956073	79.57
AKASH	BE	25-Aug-2022	49.25	51.45	51.45	48.00	50.00	48.45	49.63	24632	12.22	279	-	-
AKG	EQ	25-Aug-2022	48.55	49.55	50.00	46.20	46.35	48.65	48.63	114116	55.49	492	95096	83.33
AKSHAR	EQ	25-Aug-2022	122.75	121.60	127.35	121.60	123.40	123.05	123.08	24775	30.49	401	17977	72.56
AKSHARCHEM	EQ	25-Aug-2022	281.00	281.00	286.45	277.00	277.00	278.55	280.63	5512	15.47	420	3409	61.85
AKSHOPTFBR	EQ	25-Aug-2022	9.40	9.50	9.95	9.40	9.50	9.45	9.66	776841	75.01	1004	350962	45.18
AKZOINDIA	EQ	25-Aug-2022	1927.50	1934.05	1944.00	1927.00	1933.00	1932.70	1931.40	14663	283.20	1047	13077	89.18
ALANKIT	EQ	25-Aug-2022	11.45	11.45	11.80	11.45	11.80	11.70	11.66	261669	30.52	719	177702	67.91
ALBERTDAVD	EQ	25-Aug-2022	544.55	546.05	560.00	543.00	550.70	548.25	552.18	4473	24.70	455	2263	50.59
ALEMBICLTD	EQ	25-Aug-2022	73.00	73.60	77.40	72.90	74.40	75.15	75.00	307512	230.63	3765	146939	47.78
ALICON	EQ	25-Aug-2022	799.25	788.00	814.90	788.00	807.00	803.90	804.67	10368	83.43	1129	6707	64.69
ALKALI	EQ	25-Aug-2022	85.80	86.50	92.50	86.05	91.80	91.05	90.58	84825	76.84	1527	36177	42.65
ALKEM	EQ	25-Aug-2022	2937.20	2950.00	2952.75	2897.40	2919.00	2920.55	2915.19	287321	8375.94	11791	206436	71.85
ALKYLAMINE	EQ	25-Aug-2022	3003.00	3027.00	3071.00	3005.00	3028.00	3020.00	3041.26	39518	1201.85	8539	12201	30.87
ALLCARGO	EQ	25-Aug-2022	320.50	324.00	331.50	318.15	320.45	320.80	325.43	819235	2666.01	16955	377679	46.10
ALLSEC	EQ	25-Aug-2022	524.15	528.00	530.00	518.00	519.10	519.05	524.77	22676	119.00	668	18192	80.23
ALMONDZ	EQ	25-Aug-2022	85.55	86.90	87.80	82.80	84.00	83.90	85.76	19821	17.00	369	13790	69.57
ALOKINDS	BE	25-Aug-2022	19.10	19.20	20.05	19.00	20.05	20.05	19.77	3625983	716.70	4558	-	-
ALPA	EQ	25-Aug-2022	65.05	65.10	65.65	63.90	64.50	64.45	64.62	25409	16.42	563	18157	71.46
ALPHAGEO	EQ	25-Aug-2022	313.10	313.10	319.45	307.00	310.00	307.75	312.88	21303	66.65	1450	12477	58.57
ALPSINDUS	BE	25-Aug-2022	2.40	2.45	2.45	2.30	2.40	2.35	2.35	28702	0.67	87	-	-
AMARAJABAT	EQ	25-Aug-2022	511.55	513.50	523.95	513.50	517.90	517.85	519.42	514667	2673.29	12161	122242	23.75
AMBER	EQ	25-Aug-2022	2277.25	2304.00	2307.20	2252.20	2262.00	2262.05	2275.48	56743	1291.18	13209	25719	45.33
AMBICAAGAR	EQ	25-Aug-2022	29.10	28.85	28.85	26.80	27.70	27.35	27.45	194947	53.50	1188	125466	64.36
AMBIKCO	EQ	25-Aug-2022	1785.65	1837.00	1865.00	1805.05	1842.00	1840.90	1847.53	88210	1629.70	9145	27148	30.78
AMBUJACEM	EQ	25-Aug-2022	404.15	404.15	408.30	395.90	396.85	397.15	400.62	11274377	45167.33	137320	7200312	63.86
AMDIND	EQ	25-Aug-2022	97.55	99.40	101.65	93.00	93.90	93.75	96.91	120201	116.49	1650	73037	60.76
AMIORG	EQ	25-Aug-2022	1005.80	1007.00	1016.95	988.05	991.00	992.40	1001.54	41567	416.31	3610	17957	43.20
AMJLAND	EQ	25-Aug-2022	32.50	32.95	32.95	31.55	31.75	32.05	32.30	59373	19.18	428	37894	63.82
AMJUMBO	SM	25-Aug-2022	6.65	6.95	6.95	6.95	6.95	6.95	6.95	8000	0.56	1	8000	100.00
AMRUTANJAN	EQ	25-Aug-2022	729.05	732.00	745.95	731.95	739.00	741.20	740.06	24899	184.27	3537	11389	45.74
ANANDRATHI	EQ	25-Aug-2022	651.50	654.95	656.75	648.25	648.25	648.90	652.17	30290	197.54	851	24834	81.99
ANANTRAJ	EQ	25-Aug-2022	74.65	74.95	87.45	74.75	81.00	80.90	82.88	10461420	8670.37	43114	3400953	32.51
ANDHRAPAP	EQ	25-Aug-2022	477.40	480.00	498.00	461.25	468.00	464.90	482.26	187797	905.66	8545	75278	40.08
ANDHRSUGAR	EQ	25-Aug-2022	138.15	139.30	141.20	138.00	139.50	139.20	139.73	326640	456.40	3949	155636	47.65
ANDREWYU	EQ	25-Aug-2022	21.55	21.60	21.85	21.50	21.85	21.75	21.70	72274	15.68	361	54006	74.72
ANGELONE	EQ	25-Aug-2022	1264.70	1279.35	1325.00	1270.85	1321.00	1318.55	1305.57	629330	8216.36	21203	262788	41.76
ANIKINDS	EQ	25-Aug-2022	43.95	40.80	43.20	39.10	40.30	40.30	41.17	544974	224.35	5291	264793	48.59
ANKITMETAL	BE	25-Aug-2022	6.25	6.25	6.35	6.15	6.30	6.25	6.25	88402	5.53	320	-	-
ANMOL	EQ	25-Aug-2022	182.25	184.90	189.05	181.40	182.00	183.25	184.31	4625	8.52	187	2889	62.46
ANSALAPI	EQ	25-Aug-2022	15.50	15.95	16.25	15.20	16.25	16.25	16.19	449899	72.85	369	370749	82.41
ANSALHSG	EQ	25-Aug-2022	6.40	6.40	6.65	6.35	6.60	6.55	6.53	194625	12.71	279	149908	77.02
ANTGRAPHIC	EQ	25-Aug-2022	1.00	1.00	1.00	0.95	1.00	1.00	0.97	295261	2.85	318	199804	67.67
ANUP	EQ	25-Aug-2022	864.75	869.00	915.00	869.00	894.00	893.00	902.11	28308	255.37	2943	15284	53.99
ANURAS	EQ	25-Aug-2022	750.50	758.45	781.90	750.55	769.00	762.90	771.30	80189	618.50	6416	24076	30.02
APARINDS	EQ	25-Aug-2022	1405.65	1404.95	1404.95	1307.00	1321.05	1320.80	1351.78	176623	2387.56	15114	67393	38.16
APCL	EQ	25-Aug-2022	234.45	235.00	235.00	226.25	229.90	227.85	230.08	25470	58.60	2030	12509	49.11
APCOTEXIND	EQ	25-Aug-2022	619.20	630.00	637.90	618.00	619.30	622.15	626.64	205869	1290.05	10291	76304	37.06
APEX	EQ	25-Aug-2022	324.15	329.80	361.70	329.05	337.70	337.25	349.84	620071	2169.28	21635	152117	24.53
APLAPOLLO	EQ	25-Aug-2022	1044.20	1049.80	1068.00	1020.70	1024.00	1025.25	1043.27	238141	2484.45	12439	109309	45.90
APLLTD	EQ	25-Aug-2022	657.75	663.75	663.75	650.70	651.75	653.60	657.21	69129	454.33	7270	34687	50.18
APOLLO	EQ	25-Aug-2022	135.75	135.75	139.10	135.75	136.50	136.30	137.54	60265	82.89	1778	34121	56.62
APOLLOHOSP	EQ	25-Aug-2022	4210.75	4215.00	4239.85	4156.70	4170.00	4168.80	4195.32	414795	17401.98	39770	161652	38.97
APOLLOPIPE	EQ	25-Aug-2022	537.75	541.00	546.95	528.00	533.00	533.45	535.14	95801	512.67	5229	42502	44.36
APOLLOTYRE	EQ	25-Aug-2022	250.00	252.30	252.90	246.15	247.40	246.65	248.67	1811625	4504.92	13653	486667	26.86
APOLSINHOT	EQ	25-Aug-2022	783.10	783.10	800.00	769.95	800.00	797.70	778.47	7894	61.45	418	5845	74.04
APTECHT	EQ	25-Aug-2022	229.70	230.80	232.70	227.05	229.50	228.75	229.64	106072	243.58	3188	54636	51.51
APTUS	EQ	25-Aug-2022	337.25	338.70	344.65	330.00	331.70	332.20	338.33	550978	1864.12	22868	279956	50.81
ARCHIDPLY	EQ	25-Aug-2022	91.30	92.40	95.00	85.55	88.45	87.85	89.20	402485	359.01	6534	202411	50.29
ARCHIES	EQ	25-Aug-2022	18.15	18.40	18.45	18.00	18.00	18.10	18.16	60252	10.94	226	51964	86.24
ARENTERP	EQ	25-Aug-2022	34.35	35.90	35.95	33.70	33.75	34.30	34.55	4403	1.52	105	2468	56.05
ARIES	EQ	25-Aug-2022	138.20	140.90	147.95	139.10	143.00	142.30	144.18	81169	117.03	2479	36799	45.34
ARIHANTCAP	EQ	25-Aug-2022	72.90	76.50	76.50	73.55	76.50	75.90	76.37	684124	522.44	1749	348253	50.90
ARIHANTSUP	EQ	25-Aug-2022	191.30	194.70	194.85	186.25	188.00	187.90	191.57	70131	134.35	1620	52458	74.80
ARMANFIN	EQ	25-Aug-2022	1408.05	1444.00	1444.00	1406.00	1423.00	1422.95	1426.21	8387	119.62	1362	5395	64.33
AROGRANITE	EQ	25-Aug-2022	48.70	49.05	49.65	48.30	48.50	48.60	49.00	30486	14.94	765	12503	41.01
ARROWGREEN	EQ	25-Aug-2022	77.65	78.00	79.95	76.70	77.00	77.35	78.19	19305	15.09	407	10361	53.67
ARSHIYA	EQ	25-Aug-2022	13.75	14.00	14.40	13.25	14.40	14.40	14.10	803294	113.24	986	568881	70.82
ARSSINFRA	BE	25-Aug-2022	21.60	21.70	22.15	21.20	21.95	21.75	21.74	11633	2.53	60	-	-
ARTEMISMED	EQ	25-Aug-2022	56.70	56.70	59.95	56.70	58.50	58.25	58.63	311903	182.88	3019	182860	58.63
ARTNIRMAN	EQ	25-Aug-2022	79.10	80.70	80.70	77.95	80.00	80.00	79.65	1653	1.32	114	1217	73.62
ARVEE	BE	25-Aug-2022	84.75	84.65	84.65	82.10	84.55	84.50	84.44	973	0.82	8	-	-
ARVIND	EQ	25-Aug-2022	98.20	98.40	103.90	98.40	101.70	101.80	101.78	2451346	2495.05	16649	1025214	41.82
ARVINDFASN	EQ	25-Aug-2022	280.55	282.00	291.00	277.60	287.70	289.05	285.99	283203	809.93	7285	153207	54.10
ARVSMART	EQ	25-Aug-2022	223.85	223.70	237.15	220.05	229.70	229.35	230.35	118040	271.90	3047	61674	52.25
ASAHIINDIA	EQ	25-Aug-2022	623.20	634.00	648.50	626.00	628.70	632.80	635.57	1975918	12558.25	46921	817582	41.38
ASAHISONG	EQ	25-Aug-2022	296.75	297.00	301.15	297.00	300.10	299.90	299.16	8080	24.17	472	5765	71.35
ASAL	EQ	25-Aug-2022	425.00	433.75	435.00	420.00	422.80	422.80	427.88	30394	130.05	2429	16817	55.33
ASALCBR	EQ	25-Aug-2022	430.75	430.00	443.20	429.95	438.30	437.40	436.56	32547	142.09	1791	17721	54.45
ASHAPURMIN	EQ	25-Aug-2022	107.15	107.95	109.90	106.70	107.50	107.25	107.83	120166	129.57	2309	54325	45.21
ASHIANA	EQ	25-Aug-2022	155.45	156.25	159.65	152.20	152.90	154.45	156.93	39717	62.33	1242	23372	58.85
ASHIMASYN	EQ	25-Aug-2022	13.75	13.70	14.75	13.70	13.80	13.95	14.17	176713	25.04	538	128547	72.74
ASHOKA	EQ	25-Aug-2022	78.25	78.90	79.55	78.00	78.50	78.40	78.89	802696	633.23	5166	438692	54.65
ASHOKLEY	EQ	25-Aug-2022	149.45	150.20	150.85	147.30	148.10	147.55	149.02	9278507	13827.12	53526	3719637	40.09
ASIANENE	EQ	25-Aug-2022	76.05	76.90	77.80	76.00	76.85	76.60	77.23	78369	60.52	1090	54725	69.83
ASIANHOTNR	EQ	25-Aug-2022	94.15	94.70	95.35	92.20	92.35	92.80	93.75	24480	22.95	424	13385	54.68
ASIANPAINT	EQ	25-Aug-2022	3378.85	3375.00	3405.15	3351.20	3361.00	3362.50	3381.64	615392	20810.37	50072	233897	38.01
ASIANTILES	EQ	25-Aug-2022	59.65	59.75	61.70	59.75	60.75	60.70	60.92	956078	582.43	5265	694089	72.60
ASPINWALL	EQ	25-Aug-2022	240.60	243.00	247.00	230.90	241.50	237.85	240.58	6543	15.74	491	4162	63.61
ASTEC	EQ	25-Aug-2022	1907.80	1916.00	1949.00	1890.00	1908.50	1909.10	1923.36	17934	344.94	5046	6136	34.21
ASTERDM	EQ	25-Aug-2022	207.95	211.05	218.60	210.80	215.00	215.40	215.72	949431	2048.09	11690	372335	39.22
ASTRAL	EQ	25-Aug-2022	2106.35	2118.60	2150.00	2081.00	2091.00	2095.65	2124.55	282331	5998.26	24310	101063	35.80
ASTRAMICRO	EQ	25-Aug-2022	329.95	334.00	336.40	330.00	332.50	332.45	332.97	1542485	5136.01	16529	840568	54.49
ASTRAZEN	EQ	25-Aug-2022	3011.20	3018.05	3155.00	3018.00	3075.00	3075.95	3091.78	13647	421.93	3113	5465	40.05
ASTRON	EQ	25-Aug-2022	39.65	40.10	40.50	39.55	39.75	39.70	39.91	65172	26.01	620	42058	64.53
ATALREAL	SM	25-Aug-2022	170.30	170.00	179.00	169.50	179.00	177.80	174.06	86400	150.39	49	51200	59.26
ATFL	EQ	25-Aug-2022	771.25	774.80	775.15	747.15	775.00	769.25	758.96	32276	244.96	2285	20600	63.82
ATGL	EQ	25-Aug-2022	3427.80	3420.00	3440.00	3340.00	3354.00	3365.20	3398.56	185491	6304.02	16589	65211	35.16
ATLANTA	EQ	25-Aug-2022	17.30	17.05	17.70	17.05	17.40	17.45	17.41	33327	5.80	306	19168	57.51
ATUL	EQ	25-Aug-2022	9134.50	9199.00	9296.90	9027.25	9055.00	9073.05	9228.05	45026	4155.02	3662	28681	63.70
ATULAUTO	EQ	25-Aug-2022	184.30	185.00	190.45	182.50	183.60	183.10	187.00	125570	234.82	3301	72299	57.58
AUBANK	EQ	25-Aug-2022	651.65	656.40	668.00	645.00	645.00	648.50	659.15	3640290	23994.93	70852	1807451	49.65
AURDIS	SM	25-Aug-2022	128.20	121.80	121.80	121.80	121.80	121.80	121.80	2000	2.44	1	2000	100.00
AURIONPRO	EQ	25-Aug-2022	344.35	347.45	357.05	338.10	340.00	341.80	349.23	105957	370.03	4992	53111	50.13
AUROPHARMA	EQ	25-Aug-2022	561.35	564.30	564.55	553.50	557.00	554.95	558.99	1075944	6014.40	30637	380196	35.34
AURUM	EQ	25-Aug-2022	130.45	132.95	132.95	130.00	130.50	131.10	131.38	91164	119.77	1589	63724	69.90
AURUMPP	X1	25-Aug-2022	72.75	72.75	74.50	72.75	74.00	73.95	73.30	26602	19.50	167	26602	100.00
AUSOMENT	EQ	25-Aug-2022	74.50	72.25	75.55	72.25	73.95	73.50	73.62	4161	3.06	166	1955	46.98
AUTOAXLES	EQ	25-Aug-2022	1950.80	1968.50	1993.00	1950.00	1951.00	1961.10	1973.66	14166	279.59	3347	7930	55.98
AUTOBEES	EQ	25-Aug-2022	130.90	133.28	133.28	130.00	130.00	130.17	130.81	28757	37.62	461	17304	60.17
AUTOIND	EQ	25-Aug-2022	74.05	75.70	75.90	71.35	72.90	72.00	73.56	92088	67.74	886	61536	66.82
AVADHSUGAR	EQ	25-Aug-2022	515.05	515.00	529.90	513.50	516.50	516.05	523.86	106835	559.67	5016	24503	22.94
AVANTIFEED	EQ	25-Aug-2022	465.15	475.60	480.00	463.00	465.40	466.65	471.05	343284	1617.04	15114	111752	32.55
AVG	SM	25-Aug-2022	56.20	59.00	59.00	57.00	57.00	57.00	58.00	2400	1.39	2	2400	100.00
AVROIND	EQ	25-Aug-2022	121.95	129.95	129.95	118.50	120.10	121.50	125.07	37379	46.75	254	11944	31.95
AVTNPL	EQ	25-Aug-2022	109.95	110.75	113.70	109.00	109.00	109.55	110.72	333410	369.15	4919	162109	48.62
AWHCL	EQ	25-Aug-2022	323.75	324.70	333.00	324.00	328.55	331.35	329.70	80134	264.20	4117	48483	60.50
AWL	EQ	25-Aug-2022	677.90	679.00	706.70	679.00	689.00	686.05	694.82	3040841	21128.37	62572	1312208	43.15
AXISBANK	EQ	25-Aug-2022	750.15	753.90	758.60	740.00	740.80	743.35	751.74	6320890	47516.71	121724	3396167	53.73
AXISBNKETF	EQ	25-Aug-2022	393.24	397.98	417.70	392.42	392.42	393.80	396.65	1315	5.22	75	1121	85.25
AXISBPSETF	EQ	25-Aug-2022	10.46	10.48	10.49	10.47	10.48	10.48	10.49	42184	4.42	454	41916	99.36
AXISCADES	EQ	25-Aug-2022	136.80	135.20	146.00	135.20	145.50	144.90	143.95	162748	234.27	2132	99521	61.15
AXISCETF	EQ	25-Aug-2022	78.80	79.00	79.30	78.20	78.20	78.48	78.90	6209	4.90	34	6192	99.73
AXISGOLD	EQ	25-Aug-2022	44.12	44.16	44.58	44.16	44.50	44.46	44.41	34686	15.40	888	25173	72.57
AXISHCETF	EQ	25-Aug-2022	80.33	83.00	83.00	79.45	79.94	79.98	80.06	4737	3.79	77	3490	73.68
AXISNIFTY	EQ	25-Aug-2022	186.82	188.50	188.50	184.98	185.84	185.97	187.18	3391	6.35	156	2959	87.26
AXISTECETF	EQ	25-Aug-2022	297.08	299.50	299.90	292.83	292.83	293.20	295.94	2034	6.02	109	1095	53.83
AXITA	EQ	25-Aug-2022	318.60	325.90	338.95	307.65	317.00	311.65	329.72	225450	743.36	5084	102233	45.35
AYMSYNTEX	EQ	25-Aug-2022	83.35	82.55	87.40	82.50	86.00	86.20	86.08	41251	35.51	676	27128	65.76
BAFNAPH	BE	25-Aug-2022	115.95	112.05	119.80	112.05	114.45	114.45	116.32	463	0.54	14	-	-
BAGFILMS	EQ	25-Aug-2022	6.25	6.55	6.85	6.10	6.35	6.35	6.58	1214874	79.89	1377	488139	40.18
BAJAJ-AUTO	EQ	25-Aug-2022	4065.75	4073.00	4095.65	4051.10	4070.00	4062.95	4064.09	374693	15227.86	21593	264315	70.54
BAJAJCON	EQ	25-Aug-2022	161.30	162.10	165.85	160.35	160.60	161.25	162.77	484666	788.89	8158	230599	47.58
BAJAJELEC	EQ	25-Aug-2022	1230.10	1231.00	1260.00	1231.00	1251.00	1246.45	1246.68	138163	1722.45	11335	48367	35.01
BAJAJFINSV	EQ	25-Aug-2022	16333.85	16415.55	16595.00	16200.00	16220.00	16246.30	16411.30	369315	60609.38	52313	95108	25.75
BAJAJHCARE	EQ	25-Aug-2022	365.90	374.90	374.90	365.05	367.00	367.05	370.67	28310	104.94	2315	14158	50.01
BAJAJHIND	EQ	25-Aug-2022	9.75	9.90	10.05	9.80	9.95	9.90	9.92	6805742	675.20	7169	3294448	48.41
BAJAJHLDNG	EQ	25-Aug-2022	5404.90	5450.00	5474.85	5390.00	5400.00	5406.80	5417.02	29322	1588.38	5973	14593	49.77
BAJFINANCE	EQ	25-Aug-2022	7176.90	7212.80	7239.00	7025.10	7045.00	7047.15	7141.02	1354296	96710.60	86554	663093	48.96
BALAJITELE	EQ	25-Aug-2022	53.25	53.70	53.90	52.05	52.50	52.30	53.05	165950	88.04	1790	88952	53.60
BALAMINES	EQ	25-Aug-2022	3554.05	3583.00	3599.00	3512.75	3522.00	3524.40	3551.35	35741	1269.29	5755	14489	40.54
BALAXI	EQ	25-Aug-2022	439.05	445.55	474.00	437.70	466.00	461.10	453.30	20088	91.06	839	15302	76.17
BALKRISHNA	BE	25-Aug-2022	36.40	36.85	38.20	35.80	38.00	37.85	37.30	9028	3.37	54	-	-
BALKRISIND	EQ	25-Aug-2022	2117.30	2122.00	2132.60	2056.25	2074.00	2072.30	2093.36	478266	10011.85	23187	261854	54.75
BALMLAWRIE	EQ	25-Aug-2022	122.65	123.30	124.40	122.80	123.65	123.40	123.77	277702	343.71	3244	172875	62.25
BALPHARMA	EQ	25-Aug-2022	96.05	96.05	97.50	95.10	95.90	95.75	96.10	23441	22.53	416	15248	65.05
BALRAMCHIN	EQ	25-Aug-2022	344.15	346.10	361.40	345.25	350.80	351.50	354.79	4216533	14959.68	43733	1108464	26.29
BANARBEADS	EQ	25-Aug-2022	78.25	78.70	79.65	78.00	79.55	79.15	78.79	13899	10.95	241	9838	70.78
BANARISUG	EQ	25-Aug-2022	2764.15	2728.10	2859.75	2728.10	2827.00	2814.75	2816.72	2777	78.22	621	982	35.36
BANCOINDIA	EQ	25-Aug-2022	247.45	254.90	265.00	248.25	257.65	256.05	257.94	1871087	4826.30	25117	675289	36.09
BANDHANBNK	EQ	25-Aug-2022	295.75	299.00	302.20	295.00	296.60	297.15	298.48	12185445	36370.59	123539	3127175	25.66
BANG	EQ	25-Aug-2022	44.65	45.00	45.80	44.55	45.00	45.30	45.27	86659	39.23	3019	12012	13.86
BANKA	EQ	25-Aug-2022	73.15	73.80	76.00	72.00	72.10	72.70	73.54	7843	5.77	206	2734	34.86
BANKBARODA	EQ	25-Aug-2022	123.55	124.10	128.00	124.05	125.70	125.90	126.46	39474725	49920.34	105840	10224916	25.90
BANKBEES	EQ	25-Aug-2022	394.87	395.50	399.35	392.35	393.00	394.26	397.19	569843	2263.35	6956	314952	55.27
BANKINDIA	EQ	25-Aug-2022	49.55	49.95	52.40	49.75	51.55	51.65	51.70	9369040	4843.84	23214	3428126	36.59
BANSWRAS	EQ	25-Aug-2022	248.25	252.80	252.80	240.40	243.20	243.85	245.35	36076	88.51	788	27349	75.81
BARBEQUE	EQ	25-Aug-2022	1101.70	1120.00	1135.00	1102.25	1105.80	1107.85	1116.68	139704	1560.04	13264	46860	33.54
BARTRONICS	BZ	25-Aug-2022	4.30	4.25	4.35	4.10	4.10	4.10	4.13	68393	2.83	79	-	-
BASF	EQ	25-Aug-2022	3337.85	3369.00	3526.10	3350.00	3352.05	3365.15	3441.90	136354	4693.17	15380	43965	32.24
BASML	EQ	25-Aug-2022	59.50	59.95	60.45	56.25	58.00	58.40	58.70	128291	75.30	1948	58191	45.36
BATAINDIA	EQ	25-Aug-2022	1859.10	1869.00	1881.90	1860.40	1865.10	1868.35	1868.93	239161	4469.76	8361	89995	37.63
BAYERCROP	EQ	25-Aug-2022	5293.85	5292.75	5318.85	5230.00	5249.00	5247.40	5273.73	7746	408.50	2524	4030	52.03
BBETF0432	EQ	25-Aug-2022	1010.12	1008.52	1013.98	1008.51	1011.50	1011.56	1011.87	1904	19.27	50	1527	80.20
BBL	EQ	25-Aug-2022	1942.55	1952.30	2028.00	1928.25	1935.00	1943.05	1985.66	35851	711.88	5689	17407	48.55
BBOX	EQ	25-Aug-2022	130.55	132.65	136.00	130.05	130.10	131.80	133.95	33467	44.83	837	19762	59.05
BBTC	EQ	25-Aug-2022	906.85	911.00	919.45	906.35	909.10	909.35	914.27	38103	348.37	2853	20513	53.84
BBTCL	SM	25-Aug-2022	256.45	265.00	284.00	265.00	270.00	270.05	277.59	21000	58.29	19	17000	80.95
BCG	EQ	25-Aug-2022	46.00	43.70	43.70	43.70	43.70	43.70	43.70	3063474	1338.74	9710	3063473	100.00
BCLIND	EQ	25-Aug-2022	376.95	380.45	386.10	371.30	372.50	374.65	380.65	50544	192.39	1761	35194	69.63
BCONCEPTS	EQ	25-Aug-2022	133.00	132.95	133.00	129.65	131.80	130.85	131.26	12129	15.92	260	9192	75.79
BCP	EQ	25-Aug-2022	5.90	5.65	5.95	5.50	5.80	5.75	5.73	553522	31.69	697	376688	68.05
BDL	EQ	25-Aug-2022	805.45	810.00	821.00	801.70	804.50	804.00	810.42	512156	4150.59	15476	165000	32.22
BEARDSELL	EQ	25-Aug-2022	20.15	20.35	21.35	20.25	20.50	20.55	20.69	49804	10.30	401	31506	63.26
BECTORFOOD	EQ	25-Aug-2022	361.25	365.00	367.05	355.00	355.70	355.80	362.20	105530	382.23	4584	50223	47.59
BEDMUTHA	EQ	25-Aug-2022	70.50	72.00	72.00	69.65	71.20	71.25	70.88	10301	7.30	256	6030	58.54
BEL	EQ	25-Aug-2022	294.05	295.55	299.30	295.05	296.85	296.70	297.22	7526746	22370.94	81057	4337696	57.63
BEML	EQ	25-Aug-2022	1795.80	1814.00	1829.00	1790.20	1796.10	1798.10	1805.14	299637	5408.87	16493	111710	37.28
BEPL	EQ	25-Aug-2022	127.15	126.60	129.50	124.00	125.00	125.35	127.18	539531	686.19	7093	257888	47.80
BERGEPAINT	EQ	25-Aug-2022	659.70	659.60	665.30	652.15	657.05	655.80	661.12	538470	3559.93	17989	211901	39.35
BESTAGRO	EQ	25-Aug-2022	901.05	909.25	934.90	905.85	920.00	915.20	922.16	24053	221.81	1960	5198	21.61
BETA	SM	25-Aug-2022	800.00	810.00	810.00	781.00	790.00	789.95	793.54	3000	23.81	15	2600	86.67
BEWLTD	SM	25-Aug-2022	795.25	787.55	787.55	787.55	787.55	787.55	787.55	250	1.97	1	250	100.00
BFINVEST	EQ	25-Aug-2022	291.75	293.25	299.40	291.60	292.45	293.10	295.53	29084	85.95	1555	6061	20.84
BFUTILITIE	EQ	25-Aug-2022	390.25	392.00	410.00	390.55	396.30	397.45	400.94	502410	2014.39	15104	128514	25.58
BGRENERGY	EQ	25-Aug-2022	85.75	86.00	86.50	81.15	81.75	81.70	84.03	507050	426.05	5708	226480	44.67
BHAGCHEM	EQ	25-Aug-2022	1329.40	1339.00	1355.95	1325.05	1340.00	1334.65	1346.84	8900	119.87	505	7731	86.87
BHAGERIA	EQ	25-Aug-2022	169.50	170.35	174.00	169.30	171.65	170.90	171.45	26082	44.72	1428	14470	55.48
BHAGYANGR	EQ	25-Aug-2022	43.10	42.25	45.50	42.25	45.35	45.05	44.77	49234	22.04	540	37284	75.73
BHAGYAPROP	EQ	25-Aug-2022	41.75	41.10	41.95	41.10	41.80	41.80	41.77	7933	3.31	40	6762	85.24
BHANDARI	EQ	25-Aug-2022	5.95	6.05	6.35	6.00	6.05	6.10	6.11	618264	37.78	554	391060	63.25
BHARATFORG	EQ	25-Aug-2022	733.70	734.95	738.60	724.55	729.00	726.35	729.92	810543	5916.31	17855	373101	46.03
BHARATGEAR	EQ	25-Aug-2022	181.55	183.10	183.10	175.00	175.00	175.40	177.33	208015	368.87	3448	131093	63.02
BHARATRAS	EQ	25-Aug-2022	11889.60	12000.00	12066.95	11705.25	11940.00	11784.80	11923.75	918	109.46	504	421	45.86
BHARATWIRE	EQ	25-Aug-2022	109.70	111.35	114.65	107.05	107.10	107.45	109.47	277776	304.09	1885	190943	68.74
BHARTIARTL	EQ	25-Aug-2022	738.75	744.80	754.05	735.25	736.65	741.00	743.81	9849958	73265.45	159324	3988804	40.50
BHEL	EQ	25-Aug-2022	53.25	53.50	59.20	53.50	57.35	57.45	57.68	123809633	71412.03	141777	26396136	21.32
BIGBLOC	EQ	25-Aug-2022	112.05	114.00	117.65	111.00	115.75	115.20	115.48	45085	52.06	643	29099	64.54
BIL	BE	25-Aug-2022	197.15	204.90	204.90	197.00	198.00	197.55	198.32	2913	5.78	150	-	-
BINDALAGRO	EQ	25-Aug-2022	25.70	25.90	26.60	25.50	25.75	25.65	26.12	223839	58.47	984	126180	56.37
BIOCON	EQ	25-Aug-2022	306.80	307.00	308.90	306.00	306.20	306.50	307.30	1189693	3655.94	17381	353055	29.68
BIOFILCHEM	EQ	25-Aug-2022	52.35	52.35	53.70	52.35	52.90	52.70	52.75	20925	11.04	344	14347	68.56
BIRET	RR	25-Aug-2022	331.44	332.90	335.70	330.00	330.50	330.16	330.46	103447	341.85	1119	98028	94.76
BIRLACABLE	EQ	25-Aug-2022	120.60	122.80	123.90	120.00	120.30	120.35	122.04	77328	94.37	1600	46798	60.52
BIRLACORPN	EQ	25-Aug-2022	957.70	966.25	985.95	960.20	977.80	977.30	973.30	102521	997.84	8090	55498	54.13
BIRLAMONEY	EQ	25-Aug-2022	58.30	59.00	60.70	58.45	59.50	59.50	59.73	114485	68.38	1030	68797	60.09
BKMINDST	BZ	25-Aug-2022	1.50	1.50	1.50	1.45	1.45	1.45	1.47	177426	2.61	200	-	-
BLBLIMITED	EQ	25-Aug-2022	21.00	21.85	22.05	21.50	21.70	21.60	21.81	52264	11.40	285	31220	59.74
BLISSGVS	EQ	25-Aug-2022	76.70	77.00	79.65	76.95	77.90	77.90	78.24	114468	89.55	1788	50426	44.05
BLKASHYAP	EQ	25-Aug-2022	25.45	25.55	26.65	24.20	24.95	24.95	25.30	376764	95.34	1053	212096	56.29
BLS	EQ	25-Aug-2022	221.55	224.10	230.15	222.70	227.95	227.35	228.14	1488198	3395.12	50628	448635	30.15
BLUEDART	EQ	25-Aug-2022	8634.20	8739.95	8798.00	8609.05	8644.00	8646.75	8708.70	18628	1622.26	6736	7399	39.72
BLUESTARCO	EQ	25-Aug-2022	1095.30	1119.00	1119.00	1062.00	1077.05	1076.75	1090.55	91539	998.28	8607	25138	27.46
BODALCHEM	EQ	25-Aug-2022	91.50	92.00	94.45	91.80	93.25	93.20	93.26	507483	473.28	6022	248994	49.06
BOMDYEING	EQ	25-Aug-2022	101.30	102.00	103.25	101.25	101.80	101.75	102.27	1782847	1823.26	8985	601675	33.75
BOROLTD	EQ	25-Aug-2022	341.95	343.90	346.50	338.00	338.00	338.75	340.96	62092	211.71	3112	28654	46.15
BORORENEW	EQ	25-Aug-2022	569.20	573.60	578.85	547.70	553.80	551.05	558.17	718821	4012.23	28713	322804	44.91
BOSCHLTD	EQ	25-Aug-2022	17260.95	17318.00	17460.00	17186.05	17205.00	17206.20	17310.23	41923	7256.97	8080	16929	40.38
BPCL	EQ	25-Aug-2022	329.55	330.00	335.00	328.30	329.40	329.80	332.07	3210494	10661.07	38846	1374694	42.82
BPL	EQ	25-Aug-2022	69.80	70.00	71.80	69.10	69.90	69.95	70.71	56349	39.85	777	37317	66.22
BRIGADE	EQ	25-Aug-2022	504.50	504.70	510.25	497.95	500.50	500.40	506.11	97792	494.94	8244	33772	34.53
BRIGHT	SM	25-Aug-2022	4.85	4.90	5.75	4.90	5.35	5.35	5.52	357000	19.71	107	261000	73.11
BRITANNIA	EQ	25-Aug-2022	3659.15	3677.45	3678.20	3640.00	3648.95	3646.60	3654.12	208578	7621.69	28178	111314	53.37
BRITANNIA	N3	25-Aug-2022	28.30	28.17	28.49	28.17	28.34	28.34	28.34	3035	0.86	132	3010	99.18
BRNL	EQ	25-Aug-2022	33.90	34.60	35.50	34.20	34.50	34.55	34.82	95372	33.21	616	69533	72.91
BROOKS	BE	25-Aug-2022	115.75	121.50	121.50	121.50	121.50	121.50	121.50	141507	171.93	204	-	-
BSE	EQ	25-Aug-2022	643.15	645.25	658.90	642.15	648.40	645.20	651.31	551589	3592.57	17866	201204	36.48
BSHSL	EQ	25-Aug-2022	451.75	451.80	455.50	445.00	453.00	449.60	449.27	1431	6.43	76	1234	86.23
BSL	EQ	25-Aug-2022	118.45	118.40	120.40	116.30	116.30	116.80	117.80	11987	14.12	362	8551	71.34
BSLGOLDETF	EQ	25-Aug-2022	46.45	46.25	47.20	46.25	46.85	46.94	46.91	19353	9.08	241	13704	70.81
BSLNIFTY	EQ	25-Aug-2022	19.79	19.99	19.99	19.53	19.69	19.69	19.57	3722859	728.49	682	3486267	93.64
BSLSENETFG	EQ	25-Aug-2022	57.08	57.25	57.99	56.05	56.50	56.53	57.12	1750	1.00	101	1160	66.29
BSOFT	EQ	25-Aug-2022	320.30	322.60	327.40	322.45	323.80	323.90	324.91	1193710	3878.50	21033	435302	36.47
BTML	SM	25-Aug-2022	181.00	173.05	184.00	171.95	181.00	180.95	181.29	36000	65.27	12	31200	86.67
BURNPUR	BE	25-Aug-2022	5.45	5.35	5.55	5.30	5.45	5.40	5.45	82644	4.50	273	-	-
BUTTERFLY	EQ	25-Aug-2022	1509.60	1518.00	1555.00	1497.95	1530.00	1518.75	1531.45	11612	177.83	2604	6527	56.21
BVCL	BE	25-Aug-2022	26.35	27.65	27.65	25.05	25.05	25.05	25.25	32773	8.27	126	-	-
BYKE	EQ	25-Aug-2022	42.30	43.15	46.50	42.50	45.95	45.95	45.24	353602	159.97	2499	202290	57.21
CADSYS	SM	25-Aug-2022	31.50	33.05	33.05	31.50	31.50	31.50	32.18	6000	1.93	3	6000	100.00
CALSOFT	EQ	25-Aug-2022	22.30	21.90	22.80	21.75	21.80	21.95	22.14	35069	7.77	326	23395	66.71
CAMLINFINE	EQ	25-Aug-2022	124.75	125.90	131.65	125.15	128.60	128.95	129.33	879658	1137.67	10556	393391	44.72
CAMPUS	EQ	25-Aug-2022	480.20	485.00	494.70	481.25	487.05	486.45	488.51	672163	3283.62	19224	129000	19.19
CAMS	EQ	25-Aug-2022	2230.35	2247.00	2256.70	2225.00	2235.00	2234.20	2240.97	77617	1739.37	9770	40458	52.13
CANBK	EQ	25-Aug-2022	232.10	233.30	242.00	233.00	238.70	238.75	239.31	17824001	42653.79	90794	6529197	36.63
CANDC	BZ	25-Aug-2022	2.90	2.90	2.90	2.80	2.90	2.90	2.85	12313	0.35	19	-	-
CANFINHOME	EQ	25-Aug-2022	636.40	638.00	641.55	625.30	631.40	630.30	635.54	835411	5309.38	19541	128822	15.42
CANTABIL	EQ	25-Aug-2022	1416.50	1438.30	1530.00	1438.30	1509.80	1495.15	1502.78	57843	869.25	5994	30927	53.47
CAPACITE	EQ	25-Aug-2022	157.20	157.80	158.95	150.95	153.25	152.10	154.47	340970	526.71	6196	183453	53.80
CAPLIPOINT	EQ	25-Aug-2022	775.05	779.55	790.00	765.75	768.00	767.65	775.85	55547	430.96	4260	27776	50.00
CAPTRUST	EQ	25-Aug-2022	103.05	104.80	104.90	101.35	101.55	102.20	103.11	5613	5.79	138	3884	69.20
CARBORUNIV	EQ	25-Aug-2022	826.25	833.50	833.50	815.00	819.95	818.00	822.40	37716	310.17	2812	17573	46.59
CAREERP	EQ	25-Aug-2022	131.80	133.00	137.00	132.00	132.00	132.55	134.08	58788	78.82	1858	24176	41.12
CARERATING	EQ	25-Aug-2022	498.10	502.10	509.80	498.00	499.00	500.30	503.47	77988	392.65	2970	54274	69.59
CARTRADE	EQ	25-Aug-2022	638.40	640.00	644.70	633.00	634.00	634.85	638.03	58124	370.85	7924	27010	46.47
CASTROLIND	EQ	25-Aug-2022	113.70	114.70	117.15	113.30	114.20	113.95	115.40	1712305	1976.07	17542	679795	39.70
CCCL	BE	25-Aug-2022	1.70	1.75	1.75	1.65	1.70	1.75	1.73	220011	3.82	300	-	-
CCHHL	EQ	25-Aug-2022	7.00	6.95	7.10	6.95	7.05	7.00	7.02	20471	1.44	98	14548	71.07
CCL	EQ	25-Aug-2022	462.70	469.70	479.85	466.00	475.05	474.00	472.72	543776	2570.53	26248	192739	35.44
CDSL	EQ	25-Aug-2022	1192.75	1201.00	1210.15	1188.25	1194.00	1192.90	1200.77	248669	2985.95	15466	99639	40.07
CEATLTD	EQ	25-Aug-2022	1360.50	1372.00	1391.10	1350.20	1385.00	1384.45	1370.08	107547	1473.48	7235	48925	45.49
CELEBRITY	EQ	25-Aug-2022	17.85	18.45	18.80	17.30	17.30	17.50	17.96	360644	64.77	996	260291	72.17
CENTENKA	EQ	25-Aug-2022	460.25	464.40	490.00	462.45	472.00	472.05	479.78	208683	1001.21	11180	74343	35.62
CENTEXT	EQ	25-Aug-2022	12.80	12.70	13.00	12.20	12.30	12.30	12.52	388056	48.59	1033	280606	72.31
CENTRALBK	EQ	25-Aug-2022	18.25	18.30	20.55	18.30	20.05	20.05	19.71	31460303	6199.42	28375	9513720	30.24
CENTRUM	EQ	25-Aug-2022	26.00	26.00	26.10	25.65	25.80	25.80	25.94	214095	55.54	709	149029	69.61
CENTUM	EQ	25-Aug-2022	441.55	448.00	448.00	432.35	435.00	434.85	437.15	3740	16.35	326	2494	66.68
CENTURYPLY	EQ	25-Aug-2022	667.10	672.40	680.00	662.90	670.50	666.40	669.46	119498	799.99	6493	42039	35.18
CENTURYTEX	EQ	25-Aug-2022	849.55	853.00	868.00	849.00	853.50	852.65	858.72	128488	1103.35	5301	41411	32.23
CERA	EQ	25-Aug-2022	4939.65	4964.35	5025.70	4900.00	4900.00	4924.70	4967.27	9948	494.14	3237	4331	43.54
CEREBRAINT	EQ	25-Aug-2022	49.05	49.60	51.65	49.55	51.35	51.05	51.01	381637	194.67	2811	252722	66.22
CESC	EQ	25-Aug-2022	78.30	78.75	79.60	78.60	79.30	79.20	79.15	1463488	1158.29	11237	827820	56.56
CGCL	EQ	25-Aug-2022	709.70	709.70	730.00	705.25	725.00	726.05	720.17	60830	438.08	5217	28391	46.67
CGPOWER	EQ	25-Aug-2022	229.70	232.40	232.40	227.25	227.55	227.75	228.54	981739	2243.72	14431	574318	58.50
CHALET	EQ	25-Aug-2022	332.35	333.80	338.75	325.15	329.55	330.55	332.70	110756	368.49	4814	44773	40.42
CHAMBLFERT	EQ	25-Aug-2022	325.20	323.00	333.90	312.15	327.20	327.45	328.14	2761522	9061.67	33141	526528	19.07
CHEMBOND	EQ	25-Aug-2022	179.95	181.30	185.00	181.00	184.80	182.95	183.54	18038	33.11	535	13554	75.14
CHEMCON	EQ	25-Aug-2022	400.60	403.70	417.00	403.50	405.00	406.45	411.38	324812	1336.22	12495	130309	40.12
CHEMFAB	EQ	25-Aug-2022	282.50	289.00	296.60	280.15	283.00	283.95	290.32	179503	521.13	2293	103188	57.49
CHEMPLASTS	EQ	25-Aug-2022	421.95	426.00	427.15	418.25	420.10	420.25	421.52	137576	579.91	6587	80468	58.49
CHENNPETRO	EQ	25-Aug-2022	314.50	317.65	318.80	307.60	312.00	310.05	311.68	2388894	7445.68	27363	722931	30.26
CHEVIOT	EQ	25-Aug-2022	1179.05	1170.00	1193.05	1170.00	1189.00	1185.55	1183.01	1156	13.68	366	535	46.28
CHOICEIN	EQ	25-Aug-2022	432.05	435.95	435.95	430.00	432.80	431.55	432.35	19204	83.03	411	5046	26.28
CHOLAFIN	EQ	25-Aug-2022	798.85	802.95	806.60	782.35	785.25	785.85	793.46	1197920	9504.98	33209	509712	42.55
CHOLAHLDNG	EQ	25-Aug-2022	646.20	647.20	671.00	646.20	656.70	658.50	654.06	1011692	6617.02	4792	960897	94.98
CIGNITITEC	EQ	25-Aug-2022	592.45	594.00	603.15	590.05	596.50	595.10	598.89	135654	812.41	2421	102269	75.39
CINELINE	EQ	25-Aug-2022	130.40	134.00	137.00	131.00	132.50	132.80	134.31	100378	134.82	1476	56586	56.37
CINEVISTA	EQ	25-Aug-2022	12.90	13.30	14.00	12.75	13.80	13.55	13.46	50065	6.74	174	32208	64.33
CIPLA	EQ	25-Aug-2022	1037.35	1043.95	1043.95	1020.55	1020.90	1025.75	1029.51	1112617	11454.56	41777	593758	53.37
CLEAN	EQ	25-Aug-2022	1732.50	1745.00	1819.00	1745.00	1776.95	1776.20	1794.65	358879	6440.61	26829	146542	40.83
CLEDUCATE	EQ	25-Aug-2022	150.00	151.90	159.75	150.55	154.90	153.75	156.24	107117	167.36	2300	54997	51.34
CLNINDIA	EQ	25-Aug-2022	431.10	433.50	436.60	430.00	432.70	432.30	433.59	18566	80.50	1186	10867	58.53
CLSEL	EQ	25-Aug-2022	106.15	106.95	108.80	105.40	107.00	106.05	107.42	77926	83.71	1673	44290	56.84
CMICABLES	EQ	25-Aug-2022	27.75	27.75	30.70	27.20	28.55	28.80	29.17	179641	52.41	1586	85214	47.44
CMSINFO	EQ	25-Aug-2022	261.35	262.00	269.05	262.00	265.30	266.45	265.76	104403	277.46	4171	48475	46.43
COALINDIA	EQ	25-Aug-2022	223.65	223.70	227.15	223.70	224.85	224.90	225.89	13077805	29541.37	88269	6965550	53.26
COASTCORP	EQ	25-Aug-2022	353.90	338.00	348.15	336.00	342.70	343.55	342.25	89996	308.01	4705	43827	48.70
COCHINSHIP	EQ	25-Aug-2022	340.75	342.00	358.00	340.00	351.25	351.15	352.48	931405	3282.99	18572	345611	37.11
COFFEEDAY	EQ	25-Aug-2022	49.70	50.50	51.25	49.50	49.70	49.65	50.13	2196080	1100.98	6058	708032	32.24
COFORGE	EQ	25-Aug-2022	3698.05	3721.95	3749.85	3666.05	3691.60	3684.20	3698.54	211511	7822.82	15705	51918	24.55
COLPAL	EQ	25-Aug-2022	1588.55	1589.10	1598.30	1565.80	1569.30	1570.50	1581.33	298780	4724.71	13755	177674	59.47
COMPINFO	EQ	25-Aug-2022	23.75	23.85	25.05	23.85	24.30	24.35	24.61	408662	100.58	1370	196252	48.02
COMPUSOFT	EQ	25-Aug-2022	23.35	23.35	23.80	23.05	23.15	23.20	23.41	78591	18.40	567	54163	68.92
CONCOR	EQ	25-Aug-2022	688.75	694.40	711.90	690.50	703.00	700.80	703.53	1402440	9866.62	29591	603492	43.03
CONFIPET	EQ	25-Aug-2022	68.00	69.00	69.70	66.15	67.30	67.00	67.43	1784205	1203.05	8259	814020	45.62
CONSOFINVT	EQ	25-Aug-2022	145.45	148.35	155.00	143.85	151.45	151.10	150.81	40705	61.39	816	29731	73.04
CONSUMBEES	EQ	25-Aug-2022	84.82	84.02	85.64	84.02	84.48	84.69	85.40	18295	15.62	183	15216	83.17
CONTI	SM	25-Aug-2022	7.35	7.70	7.70	7.70	7.70	7.70	7.70	6666	0.51	2	6666	100.00
CONTROLPR	EQ	25-Aug-2022	504.85	509.05	521.95	492.15	495.50	495.50	509.78	191933	978.43	11326	104274	54.33
COOLCAPS	SM	25-Aug-2022	180.00	185.00	185.00	182.00	184.40	184.40	183.98	21000	38.63	14	21000	100.00
CORALFINAC	EQ	25-Aug-2022	39.25	39.65	40.30	39.25	39.35	39.60	39.73	21977	8.73	370	12581	57.25
CORDSCABLE	EQ	25-Aug-2022	61.25	61.25	63.00	61.00	61.10	61.15	62.02	43188	26.79	405	30124	69.75
COROMANDEL	EQ	25-Aug-2022	1058.60	1050.00	1050.00	980.00	1012.35	1009.95	1016.94	1339753	13624.45	45847	439192	32.78
COSMOFIRST	EQ	25-Aug-2022	914.40	924.95	924.95	899.00	899.00	901.85	910.51	39413	358.86	4158	20569	52.19
COUNCODOS	EQ	25-Aug-2022	4.15	4.15	4.15	4.00	4.10	4.05	4.05	121453	4.92	194	103217	84.99
CPSEETF	EQ	25-Aug-2022	36.05	36.59	36.59	36.00	36.11	36.06	36.20	1306083	472.86	2521	1205692	92.31
CRAFTSMAN	EQ	25-Aug-2022	2639.35	2655.00	2660.00	2601.10	2612.00	2615.85	2636.61	30059	792.54	5488	14723	48.98
CREATIVE	EQ	25-Aug-2022	487.95	497.45	512.30	486.95	493.35	495.65	503.46	15369	77.38	411	7509	48.86
CREDITACC	EQ	25-Aug-2022	999.15	1002.00	1003.95	983.35	990.25	993.35	996.28	64189	639.50	6235	33171	51.68
CREST	EQ	25-Aug-2022	179.70	180.95	180.95	175.10	175.10	177.15	178.18	13474	24.01	352	10401	77.19
CRISIL	EQ	25-Aug-2022	3464.25	3511.00	3544.20	3352.30	3391.00	3392.35	3434.85	51416	1766.06	6517	19584	38.09
CROMPTON	EQ	25-Aug-2022	389.30	391.00	413.80	389.55	410.00	410.20	408.90	6662994	27244.91	99794	2781398	41.74
CROWN	BE	25-Aug-2022	37.95	39.00	39.80	38.95	39.50	39.50	39.40	7347	2.89	43	-	-
CSBBANK	EQ	25-Aug-2022	202.95	203.00	204.65	202.00	202.90	202.45	203.12	574541	1167.02	7768	378610	65.90
CSLFINANCE	EQ	25-Aug-2022	252.05	253.00	256.05	243.85	249.50	248.65	248.77	20513	51.03	411	15990	77.95
CTE	EQ	25-Aug-2022	81.95	82.90	86.55	78.65	80.25	80.65	82.60	216244	178.61	5428	111638	51.63
CUB	EQ	25-Aug-2022	178.00	179.05	190.25	179.05	190.20	189.45	186.43	7579118	14129.47	35624	3158804	41.68
CUBEXTUB	EQ	25-Aug-2022	23.70	23.70	27.80	23.25	26.65	26.40	26.44	140453	37.14	1037	65704	46.78
CUMMINSIND	EQ	25-Aug-2022	1199.25	1213.15	1226.45	1191.35	1198.90	1198.45	1212.72	858503	10411.27	23256	397714	46.33
CUPID	EQ	25-Aug-2022	216.25	215.05	219.25	215.00	217.15	216.95	217.60	28953	63.00	1228	18229	62.96
CYBERMEDIA	EQ	25-Aug-2022	16.35	16.85	16.85	15.70	16.05	16.15	16.36	36713	6.01	171	15356	41.83
CYBERTECH	EQ	25-Aug-2022	159.90	160.95	168.35	160.75	163.40	163.80	164.99	79478	131.13	1978	40425	50.86
CYIENT	EQ	25-Aug-2022	839.40	843.60	856.50	836.10	838.00	841.90	846.09	180189	1524.57	10121	122911	68.21
DAAWAT	EQ	25-Aug-2022	100.25	100.95	101.80	98.65	99.55	99.20	100.01	2786472	2786.65	14765	873778	31.36
DABUR	EQ	25-Aug-2022	587.10	588.50	589.55	578.00	578.80	579.70	583.46	1563845	9124.35	47894	872858	55.81
DALBHARAT	EQ	25-Aug-2022	1552.40	1564.20	1564.20	1531.65	1536.00	1537.05	1547.45	235046	3637.22	16391	129593	55.14
DALMIASUG	EQ	25-Aug-2022	337.60	339.30	345.85	337.70	341.45	340.95	342.67	88115	301.94	4453	39258	44.55
DAMODARIND	EQ	25-Aug-2022	51.75	52.30	52.70	50.20	51.10	50.90	51.45	11611	5.97	315	6760	58.22
DANGEE	EQ	25-Aug-2022	401.95	406.40	414.70	397.75	399.55	399.10	404.07	56682	229.03	3092	22816	40.25
DATAMATICS	EQ	25-Aug-2022	303.15	305.90	305.90	300.00	301.00	301.15	303.73	54960	166.93	1996	28045	51.03
DATAPATTNS	EQ	25-Aug-2022	881.05	885.25	919.90	885.25	896.50	894.60	902.99	255536	2307.45	15577	105294	41.21
DBCORP	EQ	25-Aug-2022	106.15	107.40	108.50	104.00	105.00	104.75	105.73	463897	490.50	6648	220170	47.46
DBL	EQ	25-Aug-2022	235.75	237.90	243.50	236.75	238.20	237.75	240.57	289610	696.71	5965	86240	29.78
DBREALTY	BE	25-Aug-2022	54.60	54.80	57.30	53.95	57.30	57.30	56.39	273811	154.41	650	-	-
DBSTOCKBRO	EQ	25-Aug-2022	21.45	21.80	21.80	20.65	21.75	21.65	21.22	16027	3.40	95	3792	23.66
DCAL	EQ	25-Aug-2022	120.10	120.90	122.40	118.15	119.05	118.90	120.04	208623	250.43	3210	119567	57.31
DCBBANK	EQ	25-Aug-2022	85.15	86.50	91.55	86.50	89.40	89.35	90.05	4216313	3796.91	22428	1414669	33.55
DCM	EQ	25-Aug-2022	65.75	66.85	68.50	64.80	65.50	65.40	66.81	107259	71.66	1386	51145	47.68
DCMFINSERV	EQ	25-Aug-2022	4.60	4.80	4.80	4.60	4.80	4.75	4.76	43276	2.06	148	37339	86.28
DCMNVL	EQ	25-Aug-2022	196.95	196.25	202.90	196.20	198.00	197.00	198.71	56474	112.22	2430	29203	51.71
DCMSHRIRAM	EQ	25-Aug-2022	1004.80	1014.50	1042.65	1009.75	1027.80	1026.30	1029.12	66401	683.35	6135	23967	36.09
DCMSRIND	EQ	25-Aug-2022	75.80	76.75	80.00	76.25	78.60	78.30	78.29	346907	271.59	4218	227989	65.72
DCW	EQ	25-Aug-2022	50.20	50.55	51.20	48.20	48.55	48.65	49.71	2625668	1305.19	8555	1489576	56.73
DECCANCE	EQ	25-Aug-2022	517.60	522.95	535.00	512.70	530.00	526.30	521.01	11286	58.80	906	6780	60.07
DEEPAKFERT	EQ	25-Aug-2022	954.40	954.40	992.65	951.15	960.00	964.55	977.74	1172217	11461.18	25494	682232	58.20
DEEPAKNTR	EQ	25-Aug-2022	1990.15	2000.75	2006.95	1950.30	1958.90	1958.05	1978.34	466438	9227.71	27767	180988	38.80
DEEPENR	EQ	25-Aug-2022	91.90	93.95	96.00	89.90	90.10	90.50	91.29	50133	45.77	761	31460	62.75
DEEPINDS	EQ	25-Aug-2022	207.75	211.00	217.00	208.75	212.35	212.20	213.10	168188	358.42	2979	71251	42.36
DELHIVERY	EQ	25-Aug-2022	560.80	566.00	570.00	550.00	556.95	555.45	563.22	204597	1152.33	14192	92957	45.43
DELPHIFX	EQ	25-Aug-2022	435.25	435.25	448.60	417.50	418.65	423.25	431.19	2139	9.22	184	1638	76.58
DELTACORP	EQ	25-Aug-2022	212.40	214.20	215.85	209.60	210.00	210.85	212.95	4430307	9434.46	32923	1316745	29.72
DELTAMAGNT	EQ	25-Aug-2022	74.90	78.30	78.30	73.10	75.00	74.75	74.91	4442	3.33	233	3051	68.69
DEN	EQ	25-Aug-2022	35.35	35.65	36.40	35.25	35.65	35.65	35.73	958973	342.63	4342	379662	39.59
DENORA	EQ	25-Aug-2022	676.50	687.00	710.30	677.00	710.30	710.30	703.43	15992	112.49	530	9602	60.04
DESTINY	SM	25-Aug-2022	16.65	17.45	17.45	16.55	16.55	16.55	17.00	18000	3.06	3	18000	100.00
DEVIT	EQ	25-Aug-2022	200.30	203.95	217.40	201.80	205.10	205.55	210.44	95016	199.95	3235	39036	41.08
DEVYANI	EQ	25-Aug-2022	188.05	189.50	191.35	185.50	186.65	186.65	188.73	4009647	7567.23	42625	1900571	47.40
DFMFOODS	EQ	25-Aug-2022	323.35	330.00	334.95	323.25	326.00	325.45	328.19	238153	781.59	4350	110188	46.27
DGCONTENT	EQ	25-Aug-2022	16.15	16.40	17.50	15.70	16.50	16.70	16.56	17286	2.86	172	12022	69.55
DHAMPURSUG	EQ	25-Aug-2022	226.25	228.00	234.40	227.10	229.70	229.45	231.58	382510	885.83	7571	222987	58.30
DHANBANK	EQ	25-Aug-2022	11.95	12.10	12.30	11.95	12.00	12.05	12.17	833848	101.50	1109	394401	47.30
DHANI	EQ	25-Aug-2022	62.45	65.55	65.55	65.55	65.55	65.55	65.55	395013	258.93	1456	390013	98.73
DHANILOANS	N6	25-Aug-2022	995.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	12	0.12	2	12	100.00
DHANILOANS	N8	25-Aug-2022	1340.00	1355.00	1356.00	1355.00	1356.00	1356.00	1355.50	100	1.36	2	100	100.00
DHANILOANS	NF	25-Aug-2022	940.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	10	0.10	1	10	100.00
DHANILOANS	Y5	25-Aug-2022	1001.00	1015.00	1030.00	1000.00	1000.00	1000.00	1004.67	161	1.62	9	161	100.00
DHANUKA	EQ	25-Aug-2022	702.30	705.85	708.80	699.80	702.00	700.60	703.94	8894	62.61	1081	5446	61.23
DHANVARSHA	EQ	25-Aug-2022	74.10	74.25	76.00	69.50	72.95	72.20	72.72	425484	309.43	7455	162514	38.20
DHARAMSI	EQ	25-Aug-2022	383.10	388.70	390.00	375.60	376.15	377.90	383.47	17657	67.71	1455	11332	64.18
DHARSUGAR	BE	25-Aug-2022	11.05	11.10	11.25	10.65	11.10	10.85	10.92	22242	2.43	82	-	-
DHRUV	EQ	25-Aug-2022	48.30	48.20	57.95	48.00	55.00	54.20	56.39	297725	167.88	2078	208940	70.18
DHUNINV	EQ	25-Aug-2022	613.15	625.00	625.00	605.00	609.85	614.55	612.15	1413	8.65	208	995	70.42
DIAMONDYD	EQ	25-Aug-2022	799.60	811.55	811.95	795.85	800.00	800.70	805.44	9146	73.67	816	6107	66.77
DICIND	EQ	25-Aug-2022	381.80	383.80	393.40	383.25	389.00	385.50	386.77	484	1.87	128	243	50.21
DIGISPICE	EQ	25-Aug-2022	31.00	31.55	31.55	30.40	30.90	30.60	30.83	42778	13.19	284	31513	73.67
DIL	EQ	25-Aug-2022	41.60	42.60	43.65	41.80	43.65	43.60	43.38	160315	69.54	357	68500	42.73
DISHTV	EQ	25-Aug-2022	12.30	12.30	12.80	12.20	12.35	12.35	12.51	10825340	1354.68	6841	5054756	46.69
DIVISLAB	EQ	25-Aug-2022	3496.65	3510.00	3562.00	3502.20	3531.00	3535.85	3539.62	1167223	41315.27	63421	573901	49.17
DIVOPPBEES	EQ	25-Aug-2022	45.69	46.89	46.89	45.30	45.65	45.64	45.92	5031	2.31	153	2890	57.44
DIXON	EQ	25-Aug-2022	4090.90	4120.75	4144.95	4060.00	4075.95	4074.40	4109.45	261374	10741.04	20737	84990	32.52
DKEGL	SM	25-Aug-2022	40.00	41.00	41.00	38.50	39.00	39.00	39.60	18000	7.13	6	15000	83.33
DLF	EQ	25-Aug-2022	372.05	373.95	383.20	373.05	377.00	376.70	378.75	4424052	16756.09	39419	1205117	27.24
DLINKINDIA	EQ	25-Aug-2022	162.50	163.80	175.60	163.80	172.25	172.40	172.37	731040	1260.11	13292	255374	34.93
DMART	EQ	25-Aug-2022	4304.25	4339.90	4394.00	4312.05	4342.00	4341.25	4350.16	246543	10725.01	36697	98072	39.78
DNAMEDIA	BE	25-Aug-2022	3.30	3.35	3.35	3.15	3.15	3.15	3.17	67798	2.15	81	-	-
DODLA	EQ	25-Aug-2022	523.80	517.85	530.00	515.00	515.60	518.40	521.80	11336	59.15	1208	4696	41.43
DOLATALGO	EQ	25-Aug-2022	68.35	69.40	69.80	68.00	68.50	68.25	68.65	61691	42.35	1320	32782	53.14
DOLLAR	EQ	25-Aug-2022	437.20	441.00	453.00	438.20	449.95	450.10	447.57	140807	630.21	4702	81781	58.08
DONEAR	EQ	25-Aug-2022	55.50	55.50	55.60	53.20	53.20	53.40	54.47	21886	11.92	390	16257	74.28
DPABHUSHAN	EQ	25-Aug-2022	382.85	383.35	387.35	375.95	380.00	379.10	381.82	4329	16.53	174	3431	79.26
DPSCLTD	EQ	25-Aug-2022	12.40	12.45	14.85	12.45	14.85	14.80	14.64	2135957	312.79	2528	820409	38.41
DPWIRES	EQ	25-Aug-2022	302.80	300.00	309.00	298.00	301.40	300.95	301.96	6402	19.33	354	3503	54.72
DRCSYSTEMS	EQ	25-Aug-2022	24.25	25.30	25.45	24.50	25.45	25.45	25.16	5194	1.31	66	4279	82.38
DREDGECORP	EQ	25-Aug-2022	280.35	280.05	288.00	280.05	284.50	284.40	285.03	55722	158.82	2408	27190	48.80
DRREDDY	EQ	25-Aug-2022	4218.05	4239.15	4263.90	4212.00	4219.00	4237.90	4243.30	310575	13178.63	21026	160701	51.74
DSPN50ETF	EQ	25-Aug-2022	177.72	178.60	178.90	176.75	176.80	177.03	177.50	985	1.75	31	939	95.33
DSPNEWETF	EQ	25-Aug-2022	202.80	203.60	204.55	202.50	202.50	203.01	203.65	1778	3.62	70	1045	58.77
DSPQ50ETF	EQ	25-Aug-2022	171.65	169.10	174.58	169.10	172.00	171.83	173.35	34828	60.37	125	34113	97.95
DSPSILVETF	EQ	25-Aug-2022	55.86	56.10	56.25	55.11	55.75	55.75	55.73	1413	0.79	25	1405	99.43
DSSL	BE	25-Aug-2022	295.25	301.80	301.80	293.00	295.00	297.05	295.14	8534	25.19	284	-	-
DTIL	EQ	25-Aug-2022	207.45	210.55	210.55	204.35	205.00	206.10	207.17	7307	15.14	261	5785	79.17
DUCON	EQ	25-Aug-2022	14.30	14.60	14.75	14.15	14.70	14.65	14.52	145980	21.20	506	101426	69.48
DUGLOBAL	SM	25-Aug-2022	214.20	203.50	210.00	203.50	203.50	203.50	204.31	10000	20.43	8	7500	75.00
DVL	EQ	25-Aug-2022	239.40	243.95	243.95	239.15	240.70	240.35	240.99	13726	33.08	568	7790	56.75
DWARKESH	EQ	25-Aug-2022	98.30	97.90	100.20	96.45	96.90	97.05	98.57	2470778	2435.45	17226	948907	38.41
DYCL	EQ	25-Aug-2022	145.30	146.45	149.05	143.00	143.50	144.00	145.65	20066	29.23	513	14695	73.23
DYNAMATECH	EQ	25-Aug-2022	2089.25	2120.40	2149.70	2070.95	2081.00	2087.40	2114.40	5407	114.33	1291	3018	55.82
DYNAMIC	SM	25-Aug-2022	15.80	15.20	15.70	15.20	15.65	15.65	15.50	16000	2.48	8	10000	62.50
DYNPRO	EQ	25-Aug-2022	343.70	348.65	348.65	332.00	336.50	336.05	340.52	34561	117.69	2306	20645	59.73
DYNPROPP	E1	25-Aug-2022	156.60	162.55	164.55	156.35	157.95	157.95	160.36	289	0.46	11	20	6.92
E2E	BE	25-Aug-2022	208.75	205.00	219.15	204.50	219.15	218.25	216.96	24926	54.08	192	-	-
EASEMYTRIP	EQ	25-Aug-2022	393.00	399.40	399.40	386.25	389.20	389.30	393.01	909428	3574.11	16247	482216	53.02
EASTSILK	BE	25-Aug-2022	4.45	4.25	4.65	4.25	4.50	4.45	4.47	47599	2.13	141	-	-
EASUNREYRL	BZ	25-Aug-2022	2.70	2.70	2.70	2.65	2.65	2.65	2.65	1091	0.03	4	-	-
EBBETF0423	EQ	25-Aug-2022	1186.64	1185.63	1186.99	1184.03	1186.00	1185.17	1185.45	14465	171.48	177	5962	41.22
EBBETF0425	EQ	25-Aug-2022	1083.97	1083.95	1084.50	1081.80	1084.00	1083.11	1082.89	1468	15.90	59	1386	94.41
EBBETF0430	EQ	25-Aug-2022	1208.32	1214.00	1214.00	1207.16	1208.35	1209.74	1209.56	8238	99.64	162	5935	72.04
EBBETF0431	EQ	25-Aug-2022	1075.97	1076.13	1077.50	1075.50	1076.55	1076.64	1076.49	14712	158.37	157	13807	93.85
EC4RG	MF	25-Aug-2022	17.02	17.02	17.02	17.02	17.02	17.02	17.02	10	0.00	1	10	100.00
ECLERX	EQ	25-Aug-2022	2251.25	2210.00	2236.75	2195.15	2206.25	2203.85	2212.10	77889	1722.98	9400	56133	72.07
ECLFINANCE	NG	25-Aug-2022	992.11	1000.00	1000.00	998.01	1000.00	1000.00	999.63	59	0.59	6	59	100.00
ECLFINANCE	NH	25-Aug-2022	1442.80	1442.80	1442.80	1441.80	1442.00	1442.00	1442.22	142	2.05	5	142	100.00
ECLFINANCE	NK	25-Aug-2022	930.10	939.00	940.00	935.99	940.00	939.10	937.46	232	2.17	5	232	100.00
ECLFINANCE	NO	25-Aug-2022	1000.00	1001.00	1001.01	995.01	995.50	995.50	999.45	501	5.01	9	501	100.00
ECLFINANCE	NP	25-Aug-2022	1055.30	1067.99	1067.99	1055.10	1055.10	1055.10	1055.35	51	0.54	2	51	100.00
ECLFINANCE	NQ	25-Aug-2022	1460.00	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	20	0.30	1	20	100.00
ECLFINANCE	NR	25-Aug-2022	1015.00	1019.99	1020.90	1013.02	1013.02	1013.02	1020.33	718	7.33	10	718	100.00
EDELWEISS	EQ	25-Aug-2022	60.70	60.05	61.90	59.75	60.00	59.95	60.69	1200946	728.88	7308	483330	40.25
EDUCOMP	BZ	25-Aug-2022	3.25	3.20	3.25	3.20	3.25	3.25	3.23	28996	0.94	59	-	-
EHFLNCD	N5	25-Aug-2022	996.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	130	1.30	3	130	100.00
EHFLNCD	N6	25-Aug-2022	970.00	965.00	975.00	965.00	975.00	975.00	967.50	200	1.94	5	200	100.00
EICHERMOT	EQ	25-Aug-2022	3450.70	3455.00	3513.70	3408.80	3470.00	3481.45	3482.00	1244869	43346.36	69195	529308	42.52
EIDPARRY	EQ	25-Aug-2022	526.25	530.00	534.50	523.00	524.50	525.20	528.87	272798	1442.76	7145	153613	56.31
EIFFL	EQ	25-Aug-2022	113.45	114.30	123.00	114.00	119.50	121.15	118.28	24092	28.50	363	22458	93.22
EIHAHOTELS	EQ	25-Aug-2022	436.00	437.10	443.90	422.00	428.00	424.65	432.30	20965	90.63	1310	13889	66.25
EIHOTEL	EQ	25-Aug-2022	159.75	160.15	162.50	155.20	160.00	160.00	158.55	1011654	1604.01	9289	742739	73.42
EIMCOELECO	EQ	25-Aug-2022	347.65	351.00	354.00	347.25	350.30	349.80	350.23	2364	8.28	141	1995	84.39
EKC	EQ	25-Aug-2022	119.00	120.00	121.50	117.80	118.50	118.35	119.68	260197	311.41	3658	159817	61.42
ELDEHSG	EQ	25-Aug-2022	601.85	620.00	632.00	601.85	616.85	613.35	623.36	5519	34.40	510	3610	65.41
ELECON	EQ	25-Aug-2022	351.85	353.00	361.85	348.10	349.50	351.70	356.45	263516	939.32	5760	122037	46.31
ELECTCAST	EQ	25-Aug-2022	35.30	35.50	35.95	35.10	35.10	35.20	35.48	844104	299.48	1835	651130	77.14
ELECTHERM	EQ	25-Aug-2022	83.75	84.40	87.15	83.05	84.20	83.90	84.73	45366	38.44	636	29845	65.79
ELGIEQUIP	EQ	25-Aug-2022	473.25	473.25	491.00	458.55	468.00	468.25	478.39	1754218	8392.08	68348	396370	22.60
ELGIRUBCO	EQ	25-Aug-2022	31.45	31.45	34.55	31.45	33.40	33.40	33.87	165085	55.91	751	76085	46.09
EMAMILTD	EQ	25-Aug-2022	502.15	502.00	502.10	486.00	488.55	489.40	495.19	242368	1200.19	6928	156838	64.71
EMAMIPAP	EQ	25-Aug-2022	181.50	182.80	188.00	178.15	181.10	180.55	184.50	188408	347.61	4280	86592	45.96
EMAMIREAL	EQ	25-Aug-2022	69.70	71.50	71.50	69.25	70.45	70.15	70.25	41489	29.14	521	26883	64.80
EMBASSY	RR	25-Aug-2022	364.78	365.90	366.70	364.01	366.00	366.04	365.54	241888	884.20	5195	208333	86.13
EMKAY	EQ	25-Aug-2022	80.10	81.50	84.05	80.50	83.00	83.45	82.66	107639	88.97	1071	84240	78.26
EMMBI	EQ	25-Aug-2022	97.05	98.00	99.50	96.65	97.00	97.25	98.00	32015	31.37	499	19386	60.55
EMUDHRA	EQ	25-Aug-2022	358.75	357.75	364.95	355.05	356.95	356.75	359.33	452698	1626.68	10231	177837	39.28
ENDURANCE	EQ	25-Aug-2022	1447.30	1454.90	1467.40	1436.00	1443.00	1442.70	1445.24	27373	395.61	3894	15341	56.04
ENERGYDEV	EQ	25-Aug-2022	16.95	16.80	17.20	16.25	16.60	16.75	16.73	116815	19.55	337	85211	72.95
ENGINERSIN	EQ	25-Aug-2022	66.20	66.50	68.20	66.40	67.20	67.15	67.43	664445	448.01	4146	307696	46.31
ENIL	EQ	25-Aug-2022	173.45	175.15	176.00	172.25	173.25	174.00	174.24	16906	29.46	695	6488	38.38
EPL	EQ	25-Aug-2022	169.05	169.95	169.95	167.00	167.90	167.55	168.12	154883	260.38	5697	61826	39.92
EQUITAS	EQ	25-Aug-2022	94.80	95.20	102.30	95.20	98.20	98.90	99.34	2388010	2372.15	17571	1253362	52.49
EQUITASBNK	EQ	25-Aug-2022	43.95	44.40	47.00	44.30	46.65	46.50	46.18	12261900	5662.94	18664	8843730	72.12
ERFLNCDI	N5	25-Aug-2022	900.00	900.00	910.00	900.00	902.00	902.00	907.70	81	0.74	8	81	100.00
ERIS	EQ	25-Aug-2022	674.45	682.90	692.00	675.30	686.20	688.65	686.51	20232	138.90	1523	7502	37.08
EROSMEDIA	BE	25-Aug-2022	35.80	36.15	37.55	35.40	37.55	37.55	37.14	427847	158.92	775	-	-
ESABINDIA	EQ	25-Aug-2022	3229.80	3239.00	3335.00	3152.05	3191.10	3191.00	3242.46	4647	150.68	1355	1711	36.82
ESCORTS	EQ	25-Aug-2022	1764.70	1778.60	1799.00	1736.25	1753.15	1755.15	1774.94	408054	7242.72	13527	101105	24.78
ESSARSHPNG	EQ	25-Aug-2022	6.95	7.00	7.05	6.90	7.00	6.95	6.96	173611	12.09	295	94320	54.33
ESSENTIA	BE	25-Aug-2022	8.45	8.05	8.05	8.05	8.05	8.05	8.05	104947	8.45	499	-	-
ESTER	EQ	25-Aug-2022	148.50	151.30	174.50	150.05	167.50	167.80	166.87	2454053	4095.18	30385	632060	25.76
ETHOSLTD	EQ	25-Aug-2022	1028.50	1038.95	1044.95	1011.00	1015.50	1016.75	1026.11	94631	971.02	8134	46340	48.97
EUROBOND	SM	25-Aug-2022	100.20	102.90	102.90	100.00	100.00	100.00	101.93	6000	6.12	3	6000	100.00
EUROTEXIND	BE	25-Aug-2022	11.20	11.20	11.20	10.80	11.15	11.15	11.08	462	0.05	13	-	-
EVEREADY	EQ	25-Aug-2022	357.55	357.55	363.80	354.95	359.00	359.15	359.16	137760	494.78	3826	77075	55.95
EVERESTIND	EQ	25-Aug-2022	687.05	690.00	700.00	667.10	671.50	670.25	679.94	40305	274.05	4802	18903	46.90
EXCEL	EQ	25-Aug-2022	8.90	9.00	9.10	8.65	8.90	8.85	8.87	222017	19.70	567	159106	71.66
EXCELINDUS	EQ	25-Aug-2022	1433.50	1451.05	1469.90	1402.30	1424.00	1418.70	1449.28	38356	555.89	5699	18715	48.79
EXIDEIND	EQ	25-Aug-2022	157.80	158.65	159.95	157.60	157.90	158.05	158.88	1544589	2454.07	16459	475737	30.80
EXPLEOSOL	EQ	25-Aug-2022	1335.80	1347.00	1354.00	1310.00	1310.00	1315.00	1329.91	10085	134.12	1676	7404	73.42
EXXARO	EQ	25-Aug-2022	112.30	113.45	114.00	110.00	111.35	111.40	112.72	142845	161.02	1870	105538	73.88
FACT	EQ	25-Aug-2022	123.10	123.45	128.40	123.15	124.20	124.50	126.32	764266	965.40	8985	208625	27.30
FAIRCHEMOR	EQ	25-Aug-2022	2010.45	2025.00	2049.00	1980.00	1984.00	1984.60	2020.43	31778	642.05	5924	11699	36.81
FCL	EQ	25-Aug-2022	265.60	267.10	270.00	262.20	263.55	263.90	266.59	334480	891.68	6892	116663	34.88
FCONSUMER	EQ	25-Aug-2022	1.75	1.70	1.75	1.65	1.70	1.70	1.70	6780062	115.17	4236	4685104	69.10
FCSSOFT	EQ	25-Aug-2022	3.25	3.25	3.35	3.25	3.30	3.25	3.31	3793776	125.54	3647	2474784	65.23
FDC	EQ	25-Aug-2022	260.10	261.80	264.25	259.15	261.10	261.50	261.53	120997	316.44	5631	79977	66.10
FEDERALBNK	EQ	25-Aug-2022	114.00	114.75	116.10	113.50	113.65	113.90	114.93	26934518	30957.11	104808	11670744	43.33
FEL	BE	25-Aug-2022	1.95	2.00	2.00	1.90	2.00	1.95	1.94	2525221	48.93	2151	-	-
FELDVR	BE	25-Aug-2022	7.70	8.00	8.00	7.40	7.95	7.70	7.62	24740	1.89	106	-	-
FIBERWEB	EQ	25-Aug-2022	40.65	41.50	41.65	39.45	40.00	40.00	40.24	36564	14.71	601	23481	64.22
FIDEL	SM	25-Aug-2022	56.90	57.45	64.80	56.30	62.50	60.50	59.92	183000	109.66	61	117000	63.93
FIEMIND	EQ	25-Aug-2022	1517.15	1521.00	1542.80	1482.10	1495.00	1494.40	1514.05	42273	640.03	5438	17848	42.22
FILATEX	EQ	25-Aug-2022	113.75	114.40	114.95	112.00	112.45	112.45	113.78	209049	237.86	2335	125772	60.16
FINCABLES	EQ	25-Aug-2022	446.20	449.95	449.95	444.80	446.50	445.75	447.58	100817	451.24	7364	59089	58.61
FINEORG	EQ	25-Aug-2022	6220.75	6230.00	6288.15	6168.00	6189.00	6185.85	6200.52	54877	3402.66	12937	35236	64.21
FINOPB	EQ	25-Aug-2022	249.75	250.00	254.00	248.00	249.05	249.35	251.22	79317	199.26	2190	46985	59.24
FINPIPE	EQ	25-Aug-2022	144.05	144.00	146.00	143.00	145.50	145.25	145.16	422591	613.45	5197	257310	60.89
FLEXITUFF	EQ	25-Aug-2022	27.75	29.80	29.80	27.10	27.95	27.70	28.01	39644	11.11	154	34368	86.69
FLFL	BE	25-Aug-2022	13.70	14.00	14.00	13.50	13.90	13.80	13.77	70399	9.69	426	-	-
FLUOROCHEM	EQ	25-Aug-2022	3413.60	3419.95	3435.80	3351.00	3360.00	3361.20	3372.26	99327	3349.56	11190	31986	32.20
FMGOETZE	EQ	25-Aug-2022	290.50	291.00	293.35	288.50	289.05	289.15	290.67	21369	62.11	616	15320	71.69
FMNL	EQ	25-Aug-2022	4.80	4.80	5.00	4.70	4.75	4.75	4.83	129297	6.25	246	92726	71.72
FOCUS	EQ	25-Aug-2022	120.90	122.00	129.95	122.00	128.50	126.05	126.62	40448	51.22	999	23240	57.46
FOODSIN	EQ	25-Aug-2022	81.00	80.50	80.50	76.20	76.45	76.75	77.53	127879	99.14	2698	90091	70.45
FORCEMOT	EQ	25-Aug-2022	1220.90	1224.10	1253.00	1212.30	1219.00	1223.45	1239.55	83944	1040.53	6709	20716	24.68
FORTIS	EQ	25-Aug-2022	291.75	293.00	297.55	290.60	291.80	292.65	294.37	1207226	3553.67	20541	874679	72.45
FOSECOIND	EQ	25-Aug-2022	1820.60	1830.00	1855.45	1779.90	1779.90	1787.85	1807.55	3898	70.46	810	2653	68.06
FRETAIL	BE	25-Aug-2022	3.85	3.90	3.90	3.70	3.80	3.80	3.78	3715823	140.55	5557	-	-
FSC	BE	25-Aug-2022	27.00	27.00	27.40	26.50	27.00	26.90	27.07	14516	3.93	147	-	-
FSL	EQ	25-Aug-2022	107.95	108.00	109.25	106.05	106.25	106.55	107.81	2061260	2222.24	10235	599474	29.08
GABRIEL	EQ	25-Aug-2022	149.70	151.00	153.60	148.20	148.75	148.95	151.35	776169	1174.76	8618	343442	44.25
GAEL	EQ	25-Aug-2022	295.20	297.55	297.75	289.25	290.95	290.80	292.78	228725	669.67	5196	100374	43.88
GAIL	EQ	25-Aug-2022	132.10	132.40	134.15	132.30	132.75	132.65	133.29	9196890	12258.41	49200	5155500	56.06
GAL	EQ	25-Aug-2022	3.00	2.95	3.00	2.85	2.90	2.90	2.92	568931	16.64	530	426761	75.01
GALAXYSURF	EQ	25-Aug-2022	3245.20	3255.00	3270.10	3208.15	3217.85	3238.85	3247.87	50151	1628.84	7006	38555	76.88
GALLANTT	BE	25-Aug-2022	63.25	64.35	65.30	64.00	64.00	64.00	64.37	16702	10.75	201	-	-
GANDHITUBE	EQ	25-Aug-2022	403.15	407.15	415.00	405.95	410.00	408.70	410.19	4991	20.47	405	3133	62.77
GANECOS	EQ	25-Aug-2022	625.25	625.25	657.00	625.00	650.00	644.45	650.29	80302	522.20	4410	38083	47.42
GANESHBE	EQ	25-Aug-2022	123.90	124.00	125.40	122.00	122.00	122.35	123.24	94400	116.34	2447	65553	69.44
GANESHHOUC	EQ	25-Aug-2022	335.55	339.40	367.10	338.15	354.10	354.55	354.22	346913	1228.83	10312	173005	49.87
GANGAFORGE	EQ	25-Aug-2022	6.35	6.40	6.55	6.30	6.35	6.35	6.37	115565	7.37	346	68943	59.66
GANGESSECU	EQ	25-Aug-2022	117.30	119.55	119.55	111.80	114.00	114.40	114.70	6214	7.13	432	3364	54.14
GARFIBRES	EQ	25-Aug-2022	3255.45	3275.00	3350.00	3252.55	3310.00	3294.20	3306.11	42925	1419.15	9817	26791	62.41
GATEWAY	EQ	25-Aug-2022	68.05	68.50	68.75	67.40	67.50	67.60	67.97	901516	612.75	3523	839258	93.09
GATI	EQ	25-Aug-2022	162.65	163.85	166.90	162.30	162.35	163.55	164.69	273518	450.46	4643	77855	28.46
GAYAHWS	BE	25-Aug-2022	1.15	1.20	1.20	1.15	1.20	1.20	1.20	1463849	17.54	731	-	-
GAYAPROJ	EQ	25-Aug-2022	13.55	13.65	15.15	13.60	14.65	14.65	14.62	4151865	606.81	4830	2543755	61.27
GEECEE	EQ	25-Aug-2022	145.05	146.60	158.60	145.80	147.00	148.80	153.02	164607	251.88	4675	86118	52.32
GEEKAYWIRE	EQ	25-Aug-2022	74.00	74.80	75.45	72.70	72.85	73.00	74.00	8442	6.25	241	3934	46.60
GENCON	EQ	25-Aug-2022	31.10	31.65	36.30	30.50	30.85	31.15	33.48	636444	213.06	6751	256574	40.31
GENESYS	BE	25-Aug-2022	569.05	591.00	596.00	580.45	593.80	590.00	590.69	25216	148.95	302	-	-
GENUSPAPER	EQ	25-Aug-2022	16.95	17.15	17.20	16.90	16.95	17.00	17.07	241287	41.19	658	145929	60.48
GENUSPOWER	EQ	25-Aug-2022	81.00	81.70	81.80	80.00	80.80	80.55	80.93	489534	396.20	4193	298969	61.07
GEOJITFSL	EQ	25-Aug-2022	45.80	46.00	47.65	45.80	45.95	46.00	46.35	921756	427.19	5408	534743	58.01
GEPIL	EQ	25-Aug-2022	147.40	148.85	151.05	146.00	147.00	146.40	148.54	140053	208.03	4038	65984	47.11
GESHIP	EQ	25-Aug-2022	546.60	547.40	559.60	536.55	542.00	540.80	547.63	372419	2039.46	12882	117823	31.64
GET&D	EQ	25-Aug-2022	127.55	129.30	133.80	127.20	132.00	132.70	131.16	155619	204.11	3171	92086	59.17
GFLLIMITED	EQ	25-Aug-2022	74.20	75.25	75.95	71.80	73.30	73.00	74.42	154732	115.15	1428	82536	53.34
GFSTEELS	BE	25-Aug-2022	3.25	3.10	3.25	3.10	3.25	3.25	3.13	339	0.01	5	-	-
GHCL	EQ	25-Aug-2022	609.85	614.75	618.90	605.10	606.60	607.75	610.80	183766	1122.45	7650	106919	58.18
GICHSGFIN	EQ	25-Aug-2022	139.85	141.00	148.85	140.05	145.30	144.95	145.59	488001	710.48	7687	221585	45.41
GICRE	EQ	25-Aug-2022	119.50	120.00	123.00	120.00	120.35	120.50	121.49	225400	273.84	4749	97268	43.15
GILLANDERS	EQ	25-Aug-2022	73.20	74.35	74.50	70.35	72.50	72.55	73.31	16768	12.29	249	14451	86.18
GILLETTE	EQ	25-Aug-2022	5421.00	5403.50	5459.95	5365.05	5370.00	5376.60	5394.96	3181	171.61	1160	1617	50.83
GILT5YBEES	EQ	25-Aug-2022	49.52	49.50	49.52	49.32	49.45	49.46	49.45	142852	70.64	357	124880	87.42
GINNIFILA	EQ	25-Aug-2022	34.20	34.30	37.00	34.30	36.00	35.80	35.93	297974	107.08	1724	147121	49.37
GIPCL	EQ	25-Aug-2022	89.10	89.50	90.95	89.35	89.70	89.75	90.38	413771	373.95	4915	230788	55.78
GKWLIMITED	EQ	25-Aug-2022	573.55	578.00	578.00	572.10	575.00	574.25	577.51	115	0.66	22	108	93.91
GLAND	EQ	25-Aug-2022	2398.95	2419.00	2419.00	2376.10	2400.00	2399.80	2398.72	215983	5180.83	16141	136925	63.40
GLAXO	EQ	25-Aug-2022	1464.95	1470.00	1485.00	1463.70	1482.00	1477.20	1478.30	97949	1447.98	4128	86546	88.36
GLENMARK	EQ	25-Aug-2022	380.00	380.10	385.10	378.25	380.00	380.75	382.11	570690	2180.65	10456	115176	20.18
GLFL	EQ	25-Aug-2022	3.00	3.10	3.10	2.85	3.00	2.90	2.90	26012	0.75	31	21437	82.41
GLOBAL	BE	25-Aug-2022	178.80	173.10	187.70	173.10	187.70	187.70	182.57	36826	67.23	368	-	-
GLOBALVECT	EQ	25-Aug-2022	55.30	55.90	55.95	53.20	53.50	54.05	54.70	37627	20.58	861	22924	60.92
GLOBE	EQ	25-Aug-2022	6.75	6.90	7.00	6.65	6.75	6.70	6.78	1384188	93.80	1493	828957	59.89
GLOBUSSPR	EQ	25-Aug-2022	896.95	906.85	915.95	876.95	892.60	889.80	899.23	153503	1380.35	6447	68187	44.42
GLS	EQ	25-Aug-2022	436.65	437.10	440.95	436.15	437.00	437.35	438.11	42841	187.69	2581	28981	67.65
GMBREW	EQ	25-Aug-2022	589.35	592.45	619.00	592.45	597.00	594.75	603.85	84830	512.25	6199	42181	49.72
GMDCLTD	EQ	25-Aug-2022	173.55	174.45	175.85	168.20	169.00	169.60	172.28	1402408	2416.10	16987	706857	50.40
GMMPFAUDLR	EQ	25-Aug-2022	1586.90	1597.00	1634.00	1590.65	1597.00	1602.65	1611.75	80506	1297.55	10976	42032	52.21
GMRINFRA	EQ	25-Aug-2022	33.70	33.95	35.35	33.90	34.80	34.60	34.66	25828396	8953.32	51026	14336503	55.51
GMRP&UI	EQ	25-Aug-2022	31.80	32.35	33.35	32.25	33.35	33.35	33.13	727960	241.15	1619	608913	83.65
GNA	EQ	25-Aug-2022	696.20	700.00	711.80	695.25	705.00	699.05	702.22	120509	846.24	6462	70157	58.22
GNFC	EQ	25-Aug-2022	735.60	739.30	743.45	721.40	724.80	723.85	733.04	1407243	10315.64	33404	587501	41.75
GOACARBON	EQ	25-Aug-2022	427.35	431.50	449.00	425.90	440.10	439.95	441.24	71383	314.97	4185	34678	48.58
GOCLCORP	EQ	25-Aug-2022	286.35	291.80	307.00	289.00	296.00	297.20	299.35	59570	178.32	1028	40545	68.06
GOCOLORS	EQ	25-Aug-2022	1151.10	1169.00	1199.00	1152.00	1160.00	1169.55	1185.46	155101	1838.67	17461	63307	40.82
GODFRYPHLP	EQ	25-Aug-2022	1148.30	1150.00	1167.30	1140.50	1146.75	1144.55	1153.08	24935	287.52	4090	13968	56.02
GODHA	EQ	25-Aug-2022	4.45	4.35	4.45	4.25	4.25	4.25	4.26	1554897	66.21	1429	748946	48.17
GODREJAGRO	EQ	25-Aug-2022	522.80	526.80	533.85	520.25	523.40	522.70	528.27	197071	1041.07	6677	74269	37.69
GODREJCP	EQ	25-Aug-2022	902.95	907.50	926.75	901.65	911.15	907.40	917.53	2609633	23944.28	69250	1832952	70.24
GODREJIND	EQ	25-Aug-2022	481.40	481.40	490.30	476.65	479.00	478.90	484.32	150152	727.22	8020	73285	48.81
GODREJPROP	EQ	25-Aug-2022	1346.15	1350.00	1402.75	1348.05	1378.20	1382.65	1379.22	900091	12414.24	34786	277827	30.87
GOENKA	BZ	25-Aug-2022	2.00	2.00	2.05	1.95	2.00	2.05	2.02	186528	3.77	252	-	-
GOKEX	EQ	25-Aug-2022	359.10	361.45	366.15	356.50	357.95	360.15	362.26	390046	1412.98	10199	197672	50.68
GOKUL	EQ	25-Aug-2022	31.85	32.15	32.75	30.40	31.15	31.35	31.45	371275	116.77	2359	201886	54.38
GOKULAGRO	EQ	25-Aug-2022	87.80	91.00	92.15	90.00	92.15	92.15	91.75	340084	312.04	2952	174610	51.34
GOLDBEES	EQ	25-Aug-2022	44.33	44.69	44.75	44.25	44.62	44.64	44.57	2207667	983.91	14124	1523160	68.99
GOLDENTOBC	BE	25-Aug-2022	81.80	82.80	83.00	81.80	83.00	82.80	82.39	7916	6.52	138	-	-
GOLDIAM	EQ	25-Aug-2022	140.15	141.40	142.90	140.40	141.20	141.20	141.87	111716	158.49	1960	59682	53.42
GOLDSHARE	EQ	25-Aug-2022	44.15	44.55	44.70	44.05	44.65	44.55	44.40	125765	55.84	388	92415	73.48
GOLDSTAR	SM	25-Aug-2022	29.00	30.45	30.45	30.45	30.45	30.45	30.45	6000	1.83	1	6000	100.00
GOLDTECH	EQ	25-Aug-2022	60.15	60.00	60.00	54.25	54.55	54.50	56.28	169769	95.54	1755	86557	50.99
GOODLUCK	EQ	25-Aug-2022	401.25	399.00	401.25	395.00	398.50	397.90	398.19	129803	516.87	2629	61659	47.50
GOODYEAR	EQ	25-Aug-2022	1035.20	1045.00	1045.00	1028.05	1031.00	1030.15	1036.09	8239	85.36	1149	5326	64.64
GPIL	EQ	25-Aug-2022	303.75	296.65	301.00	296.15	299.90	299.45	299.20	242118	724.41	4520	117773	48.64
GPPL	EQ	25-Aug-2022	86.10	86.55	87.95	86.05	86.30	86.20	87.14	348706	303.88	5573	191743	54.99
GPTINFRA	EQ	25-Aug-2022	91.70	93.50	93.95	91.90	93.00	93.30	93.23	52460	48.91	545	36014	68.65
GRANULES	EQ	25-Aug-2022	308.70	311.80	312.40	305.80	306.50	306.30	308.65	870949	2688.15	9899	389251	44.69
GRAPHITE	EQ	25-Aug-2022	402.95	405.45	407.45	401.05	401.20	402.40	403.54	292381	1179.89	9526	124166	42.47
GRASIM	EQ	25-Aug-2022	1612.25	1617.00	1647.40	1616.05	1621.40	1624.85	1629.95	868700	14159.42	42546	429453	49.44
GRAUWEIL	EQ	25-Aug-2022	69.20	69.75	69.80	67.90	68.20	68.05	68.90	260967	179.81	2332	149307	57.21
GRAVITA	EQ	25-Aug-2022	324.20	326.70	333.00	319.15	319.80	321.15	325.94	204138	665.37	7574	74213	36.35
GREAVESCOT	EQ	25-Aug-2022	178.90	179.80	182.40	172.70	173.75	173.20	177.24	1882160	3335.98	17637	707709	37.60
GREENLAM	EQ	25-Aug-2022	362.20	369.70	370.00	354.45	361.00	357.35	363.83	44149	160.63	2589	24504	55.50
GREENPANEL	EQ	25-Aug-2022	442.75	448.30	450.70	437.00	439.00	439.40	442.99	175128	775.79	11837	99498	56.81
GREENPLY	EQ	25-Aug-2022	180.25	180.50	184.95	180.50	181.65	181.70	183.04	202693	371.01	4217	91655	45.22
GREENPOWER	EQ	25-Aug-2022	9.10	9.25	9.40	9.00	9.20	9.20	9.18	3120897	286.39	4083	2112194	67.68
GRINDWELL	EQ	25-Aug-2022	2184.50	2198.00	2245.00	2181.40	2230.00	2230.50	2221.12	98293	2183.21	7952	57607	58.61
GRINFRA	EQ	25-Aug-2022	1382.15	1405.00	1408.00	1385.00	1385.50	1387.30	1395.60	5856	81.73	1613	2929	50.02
GROBTEA	EQ	25-Aug-2022	845.75	860.00	866.85	803.55	830.00	830.05	832.11	556	4.63	163	365	65.65
GRPLTD	EQ	25-Aug-2022	1751.50	1744.20	1810.00	1744.00	1810.00	1804.05	1791.66	2356	42.21	443	1407	59.72
GRSE	EQ	25-Aug-2022	271.70	278.00	279.50	274.10	275.95	276.35	276.84	414517	1147.54	8413	185419	44.73
GRWRHITECH	EQ	25-Aug-2022	810.55	824.95	824.95	797.85	800.00	803.25	810.06	17257	139.79	957	13218	76.60
GSCLCEMENT	EQ	25-Aug-2022	37.25	37.75	37.95	37.00	37.00	37.10	37.45	66124	24.76	729	44393	67.14
GSFC	EQ	25-Aug-2022	165.00	166.80	169.35	163.15	164.45	164.40	166.71	4523315	7540.69	32968	1880014	41.56
GSPL	EQ	25-Aug-2022	241.40	243.80	244.00	239.25	241.60	241.50	241.64	597941	1444.86	6767	209739	35.08
GSS	EQ	25-Aug-2022	222.05	225.40	225.40	220.10	220.20	220.25	221.32	36202	80.12	445	24376	67.33
GSTL	SM	25-Aug-2022	152.15	144.55	152.00	144.55	149.00	149.00	147.16	56000	82.41	12	28000	50.00
GTL	EQ	25-Aug-2022	8.40	8.55	8.80	8.45	8.75	8.75	8.68	788931	68.45	1222	551438	69.90
GTLINFRA	EQ	25-Aug-2022	1.30	1.30	1.35	1.30	1.30	1.30	1.32	13913426	183.58	14725	11857771	85.23
GTPL	EQ	25-Aug-2022	172.20	172.20	177.75	170.95	171.45	171.35	173.33	28249	48.96	811	15282	54.10
GUFICBIO	EQ	25-Aug-2022	205.15	205.75	206.75	203.15	203.95	204.60	205.70	126079	259.35	3084	79297	62.89
GUJALKALI	EQ	25-Aug-2022	909.65	917.25	934.90	904.60	906.90	909.95	920.76	769861	7088.54	23863	212247	27.57
GUJAPOLLO	EQ	25-Aug-2022	195.40	195.00	195.00	185.35	188.40	188.60	192.17	17374	33.39	352	10325	59.43
GUJGASLTD	EQ	25-Aug-2022	478.70	481.95	484.45	469.05	469.80	470.55	476.67	901507	4297.21	16606	355576	39.44
GUJRAFFIA	BE	25-Aug-2022	31.85	31.80	32.80	30.35	31.80	31.80	32.27	4694	1.51	47	-	-
GULFOILLUB	EQ	25-Aug-2022	453.90	455.90	463.55	455.80	462.00	461.70	460.90	25631	118.13	1708	15957	62.26
GULFPETRO	EQ	25-Aug-2022	60.65	61.20	62.20	59.55	61.00	60.95	61.00	999975	610.01	4588	704592	70.46
GULPOLY	EQ	25-Aug-2022	287.45	285.10	292.75	276.10	278.90	279.00	285.59	75060	214.37	4895	38222	50.92
GVKPIL	EQ	25-Aug-2022	4.15	3.95	4.05	3.95	3.95	3.95	3.96	12097300	479.29	2055	7097211	58.67
HAL	EQ	25-Aug-2022	2217.30	2228.80	2249.95	2215.60	2217.55	2220.65	2228.96	690836	15398.47	27090	276540	40.03
HAPPSTMNDS	EQ	25-Aug-2022	1060.05	1071.45	1079.55	1041.00	1047.00	1049.85	1062.63	330289	3509.74	17588	101257	30.66
HARDWYN	EQ	25-Aug-2022	215.50	226.25	226.25	221.00	226.25	226.25	225.34	13969	31.48	324	11063	79.20
HARIOMPIPE	EQ	25-Aug-2022	277.40	281.60	286.80	272.10	273.85	273.55	280.15	238188	667.27	7120	112180	47.10
HARRMALAYA	EQ	25-Aug-2022	163.20	164.50	169.30	161.65	162.00	163.35	165.44	152938	253.02	3914	68517	44.80
HATHWAY	EQ	25-Aug-2022	16.70	16.75	17.05	16.70	16.80	16.80	16.87	3015268	508.81	4558	1703518	56.50
HATSUN	EQ	25-Aug-2022	1034.00	1039.40	1043.00	1015.00	1022.00	1018.80	1024.35	15164	155.33	2014	8658	57.10
HAVELLS	EQ	25-Aug-2022	1299.10	1300.00	1329.35	1296.00	1315.00	1311.15	1313.29	548190	7199.34	20821	218416	39.84
HAVISHA	BE	25-Aug-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	52091	1.46	97	-	-
HBANKETF	EQ	25-Aug-2022	393.41	388.00	397.80	388.00	391.19	391.94	395.18	3721	14.70	144	2447	65.76
HBLPOWER	EQ	25-Aug-2022	79.80	80.20	81.60	78.65	79.40	79.45	80.14	5158469	4133.85	18761	2307247	44.73
HBSL	EQ	25-Aug-2022	61.05	62.00	64.30	58.50	59.00	59.45	61.97	175459	108.72	2299	73465	41.87
HCC	EQ	25-Aug-2022	12.35	12.40	13.80	12.40	13.00	12.90	13.13	22413116	2943.71	12505	10241647	45.69
HCG	EQ	25-Aug-2022	275.05	275.95	277.20	269.00	270.00	271.25	273.44	69558	190.20	2763	42089	60.51
HCL-INSYS	EQ	25-Aug-2022	16.75	16.90	18.20	16.75	17.25	17.25	17.52	1343079	235.31	3591	754928	56.21
HCLTECH	EQ	25-Aug-2022	949.15	953.90	953.90	942.65	945.00	943.80	946.24	3316314	31380.43	90660	2342363	70.63
HDFC	EQ	25-Aug-2022	2438.50	2450.00	2468.40	2410.35	2417.25	2419.75	2446.04	1276129	31214.59	80552	650649	50.99
HDFC	W3	25-Aug-2022	471.55	471.55	481.00	470.00	470.00	472.45	476.02	11400	54.27	19	8400	73.68
HDFCAMC	EQ	25-Aug-2022	2114.20	2124.95	2127.80	2105.30	2114.95	2114.20	2116.56	264301	5594.09	14632	136820	51.77
HDFCBANK	EQ	25-Aug-2022	1472.85	1479.90	1486.80	1457.00	1462.95	1464.85	1477.82	5911520	87361.66	127054	3693897	62.49
HDFCLIFE	EQ	25-Aug-2022	566.65	569.50	579.75	568.35	570.80	571.05	573.75	2146845	12317.45	71084	951940	44.34
HDFCMFGETF	EQ	25-Aug-2022	45.39	45.74	45.88	45.42	45.78	45.70	45.70	577846	264.10	734	471492	81.59
HDFCNEXT50	EQ	25-Aug-2022	425.66	428.00	432.80	424.50	432.50	430.21	431.95	521	2.25	32	504	96.74
HDFCNIF100	EQ	25-Aug-2022	178.11	178.00	181.65	177.20	179.75	180.00	180.65	2581	4.66	40	2541	98.45
HDFCNIFETF	EQ	25-Aug-2022	190.12	191.70	191.70	189.25	189.55	189.68	190.96	20079	38.34	839	10744	53.51
HDFCSENETF	EQ	25-Aug-2022	639.43	644.98	645.00	633.98	639.00	637.79	641.23	1797	11.52	174	1345	74.85
HDIL	BZ	25-Aug-2022	6.05	6.20	6.20	5.75	5.90	5.85	5.89	664075	39.11	1570	-	-
HEADSUP	EQ	25-Aug-2022	13.50	13.45	13.75	13.45	13.65	13.60	13.64	27771	3.79	309	7733	27.85
HEALTHY	EQ	25-Aug-2022	7.99	8.00	8.14	7.91	7.99	7.97	8.00	23104	1.85	263	11563	50.05
HECPROJECT	BE	25-Aug-2022	28.45	29.70	29.70	27.10	27.55	27.55	27.59	653	0.18	18	-	-
HEG	EQ	25-Aug-2022	1305.20	1310.20	1329.00	1281.10	1289.00	1288.70	1306.65	173805	2271.03	10793	51048	29.37
HEIDELBERG	EQ	25-Aug-2022	191.95	193.45	194.50	192.30	193.00	192.90	193.06	406877	785.51	3314	312975	76.92
HEMIPROP	EQ	25-Aug-2022	102.85	103.40	109.70	103.25	104.50	104.55	106.08	2983608	3165.05	15723	1188346	39.83
HERANBA	EQ	25-Aug-2022	555.30	559.95	562.00	553.00	554.25	554.45	556.81	47363	263.72	2695	29641	62.58
HERCULES	EQ	25-Aug-2022	148.45	149.60	151.05	143.60	144.25	144.90	147.96	42168	62.39	1351	23473	55.67
HERITGFOOD	EQ	25-Aug-2022	312.40	313.00	333.55	312.95	333.55	330.95	326.99	401399	1312.55	12434	209460	52.18
HEROMOTOCO	EQ	25-Aug-2022	2806.35	2808.10	2821.05	2791.90	2801.00	2799.80	2801.59	363945	10196.26	30607	180970	49.72
HESTERBIO	EQ	25-Aug-2022	2100.30	2123.45	2150.15	2120.00	2120.00	2122.55	2130.71	5855	124.75	736	3209	54.81
HEXATRADEX	EQ	25-Aug-2022	168.05	169.45	169.45	167.00	168.05	167.35	167.82	9590	16.09	65	7822	81.56
HFCL	EQ	25-Aug-2022	73.35	73.80	74.60	71.65	71.95	71.95	73.19	5942565	4349.58	24379	1951853	32.85
HGINFRA	EQ	25-Aug-2022	565.00	575.00	599.00	568.20	585.00	583.10	588.02	135612	797.42	8147	56643	41.77
HGS	EQ	25-Aug-2022	1662.75	1669.90	1675.00	1576.00	1584.00	1596.75	1634.39	222275	3632.84	14088	65076	29.28
HIKAL	EQ	25-Aug-2022	334.85	337.80	342.00	330.05	334.20	333.05	336.78	662411	2230.89	11417	194722	29.40
HIL	EQ	25-Aug-2022	3654.10	3670.00	3739.80	3668.05	3693.00	3682.50	3699.09	5674	209.89	1478	2976	52.45
HILTON	EQ	25-Aug-2022	60.00	59.60	63.00	58.55	63.00	62.90	61.96	155424	96.29	781	88182	56.74
HIMATSEIDE	EQ	25-Aug-2022	106.40	107.00	109.00	106.35	106.75	107.75	107.68	627262	675.47	8914	381969	60.89
HINDALCO	EQ	25-Aug-2022	428.85	430.95	436.75	429.70	434.00	432.75	434.02	6818164	29592.44	75604	2493435	36.57
HINDCOMPOS	EQ	25-Aug-2022	294.05	292.10	305.80	292.10	297.00	299.50	301.35	7152	21.55	534	4731	66.15
HINDCON	EQ	25-Aug-2022	73.45	75.00	75.00	71.00	71.30	71.40	72.96	25814	18.83	434	20682	80.12
HINDCOPPER	EQ	25-Aug-2022	116.90	117.15	117.55	114.40	115.10	114.75	116.02	3282484	3808.28	16316	1308395	39.86
HINDMOTORS	BE	25-Aug-2022	16.65	16.60	17.45	16.35	17.45	17.45	17.28	859519	148.56	2174	-	-
HINDOILEXP	EQ	25-Aug-2022	165.00	167.25	169.45	164.50	165.55	165.20	166.86	476874	795.72	5444	172274	36.13
HINDPETRO	EQ	25-Aug-2022	237.90	237.95	243.20	237.95	241.40	241.10	240.93	3360339	8095.98	29089	1637088	48.72
HINDUNILVR	EQ	25-Aug-2022	2588.25	2601.20	2628.40	2565.45	2575.05	2574.20	2602.40	1106593	28797.95	68171	685074	61.91
HINDWAREAP	EQ	25-Aug-2022	318.60	323.40	335.40	318.70	320.00	321.05	327.81	95669	313.62	4367	52630	55.01
HINDZINC	EQ	25-Aug-2022	282.45	282.50	284.80	280.15	281.25	281.60	283.15	369250	1045.53	5801	152759	41.37
HIRECT	EQ	25-Aug-2022	166.40	169.85	170.00	166.50	168.00	168.05	168.36	4049	6.82	196	2871	70.91
HISARMETAL	EQ	25-Aug-2022	133.70	132.00	150.50	132.00	138.00	137.05	142.49	358659	511.06	4241	111460	31.08
HITECH	EQ	25-Aug-2022	592.85	589.10	593.20	575.50	579.00	580.95	585.72	7966	46.66	568	4851	60.90
HITECHCORP	EQ	25-Aug-2022	248.30	251.00	257.35	246.35	247.05	247.75	251.76	4220	10.62	262	2975	70.50
HITECHGEAR	EQ	25-Aug-2022	190.15	190.00	196.50	190.00	192.50	193.15	194.05	3466	6.73	200	2316	66.82
HLEGLAS	EQ	25-Aug-2022	3492.25	3519.95	3519.95	3460.00	3479.00	3470.80	3492.08	6395	223.32	1901	3348	52.35
HLVLTD	EQ	25-Aug-2022	9.75	9.80	9.95	9.65	9.75	9.70	9.78	137924	13.49	366	75651	54.85
HMT	BZ	25-Aug-2022	23.30	24.00	24.00	23.25	23.80	23.30	23.39	5320	1.24	41	-	-
HMVL	EQ	25-Aug-2022	61.60	62.45	63.50	60.50	61.00	60.80	61.98	72046	44.66	1010	49931	69.30
HNDFDS	EQ	25-Aug-2022	419.05	424.00	441.35	421.25	432.00	431.20	434.01	84539	366.91	7425	49987	59.13
HNGSNGBEES	EQ	25-Aug-2022	270.00	270.00	272.90	269.00	270.55	270.88	271.57	10537	28.62	178	9975	94.67
HOMEFIRST	EQ	25-Aug-2022	942.05	952.95	969.50	946.45	950.00	950.05	955.32	202731	1936.73	21475	128352	63.31
HONAUT	EQ	25-Aug-2022	43285.70	43550.00	43638.00	42401.00	43200.00	42854.65	43033.39	6565	2825.14	3481	2352	35.83
HONDAPOWER	EQ	25-Aug-2022	1473.70	1481.10	1490.05	1451.85	1471.90	1469.60	1480.62	11002	162.90	1850	4221	38.37
HOVS	EQ	25-Aug-2022	59.25	60.30	62.90	59.75	60.75	60.40	61.61	60882	37.51	616	28692	47.13
HPAL	EQ	25-Aug-2022	459.00	452.10	463.60	450.50	454.00	452.00	457.91	80284	367.63	4593	30046	37.42
HPL	EQ	25-Aug-2022	64.65	65.95	66.75	64.50	65.05	64.85	65.60	146379	96.02	1872	63326	43.26
HSCL	EQ	25-Aug-2022	96.75	97.75	98.20	94.80	95.35	95.25	96.76	3770720	3648.70	15832	1406738	37.31
HTMEDIA	EQ	25-Aug-2022	21.15	21.30	21.80	21.10	21.10	21.20	21.38	1127547	241.06	2502	721033	63.95
HUBTOWN	EQ	25-Aug-2022	102.00	103.50	107.10	102.60	107.10	107.10	105.95	739259	783.21	4764	315634	42.70
HUDCO	EQ	25-Aug-2022	39.80	40.20	40.85	39.65	39.75	39.75	40.15	2686556	1078.76	6674	1489611	55.45
HUDCO	N2	25-Aug-2022	1154.90	1155.00	1155.00	1154.75	1155.00	1155.00	1154.98	630	7.28	6	630	100.00
HUDCO	N6	25-Aug-2022	1036.50	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	150	1.56	3	150	100.00
HUDCO	N8	25-Aug-2022	1178.00	1180.00	1180.00	1178.00	1180.00	1180.00	1179.14	175	2.06	7	175	100.00
HUDCO	N9	25-Aug-2022	1200.00	1200.00	1200.00	1190.00	1195.00	1192.84	1199.07	1380	16.55	6	1380	100.00
HUDCO	ND	25-Aug-2022	1244.18	1240.00	1250.00	1240.00	1248.00	1247.24	1244.90	863	10.74	18	728	84.36
HUDCO	NE	25-Aug-2022	1399.80	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1	0.01	1	1	100.00
HUHTAMAKI	EQ	25-Aug-2022	190.50	193.35	196.35	188.20	189.20	189.25	190.30	154383	293.79	6195	98106	63.55
IBMFNIFTY	EQ	25-Aug-2022	183.01	177.06	188.19	177.06	184.97	183.28	184.04	408	0.75	67	320	78.43
IBREALEST	EQ	25-Aug-2022	82.90	83.35	87.90	82.80	85.60	85.65	86.35	20305477	17532.91	66957	5305768	26.13
IBUCCREDIT	ND	25-Aug-2022	965.00	973.80	973.80	973.80	973.80	973.80	973.80	71	0.69	13	59	83.10
IBULHSGFIN	EQ	25-Aug-2022	134.15	134.10	141.80	134.10	136.35	136.65	138.36	23087243	31942.67	83029	3513652	15.22
IBULHSGFIN	NA	25-Aug-2022	970.00	970.00	971.00	966.01	966.01	966.01	969.33	259	2.51	5	259	100.00
IBULHSGFIN	NB	25-Aug-2022	1500.00	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	50	0.74	1	50	100.00
IBULHSGFIN	NE	25-Aug-2022	970.00	970.00	970.00	970.00	970.00	970.00	970.00	200	1.94	1	200	100.00
IBULHSGFIN	NL	25-Aug-2022	958.00	958.21	965.00	958.00	965.00	965.00	958.32	51	0.49	6	50	98.04
IBULHSGFIN	NQ	25-Aug-2022	960.00	970.00	972.00	966.00	966.00	966.00	968.08	48	0.46	3	48	100.00
IBULHSGFIN	NS	25-Aug-2022	999.00	998.00	998.00	998.00	998.00	998.00	998.00	192	1.92	5	192	100.00
ICDSLTD	BE	25-Aug-2022	41.85	43.90	43.90	41.85	43.90	43.80	43.75	5875	2.57	107	-	-
ICEMAKE	EQ	25-Aug-2022	173.25	178.85	181.40	174.00	174.00	175.75	178.25	50997	90.90	627	30132	59.09
ICICI500	EQ	25-Aug-2022	25.20	25.38	25.50	25.10	25.35	25.41	25.41	15933	4.05	422	8863	55.63
ICICI5GSEC	EQ	25-Aug-2022	50.76	50.95	50.95	50.01	50.94	50.94	50.91	120	0.06	11	119	99.17
ICICIALPLV	EQ	25-Aug-2022	170.67	172.96	172.96	168.98	169.91	169.69	170.42	48599	82.82	321	47804	98.36
ICICIAUTO	EQ	25-Aug-2022	130.25	131.78	131.78	130.00	130.00	130.09	130.83	7141	9.34	173	5147	72.08
ICICIB22	EQ	25-Aug-2022	52.20	52.75	52.75	52.01	52.26	52.12	52.27	178219	93.16	1462	157274	88.25
ICICIBANK	EQ	25-Aug-2022	873.30	873.30	881.45	866.70	868.65	872.35	876.91	9827829	86180.92	186684	6270546	63.80
ICICIBANKN	EQ	25-Aug-2022	391.22	394.84	399.99	387.36	389.00	391.10	393.99	6793	26.76	173	3573	52.60
ICICIBANKP	EQ	25-Aug-2022	199.51	200.00	201.50	198.39	199.24	199.91	200.89	20182	40.54	156	16056	79.56
ICICICONSU	EQ	25-Aug-2022	78.56	79.20	79.20	78.69	78.69	78.69	78.94	957	0.76	23	683	71.37
ICICIFMCG	EQ	25-Aug-2022	437.31	438.00	441.19	435.80	438.02	437.49	439.40	5307	23.32	116	4649	87.60
ICICIGI	EQ	25-Aug-2022	1243.75	1252.00	1284.70	1228.40	1263.40	1260.30	1253.14	2414864	30261.56	43232	1594247	66.02
ICICIGOLD	EQ	25-Aug-2022	45.65	45.65	46.44	45.58	45.82	45.82	45.86	183584	84.19	2602	162336	88.43
ICICIINFRA	EQ	25-Aug-2022	50.38	56.80	57.30	49.75	55.05	55.67	55.44	136478	75.66	948	33172	24.31
ICICILIQ	EQ	25-Aug-2022	999.99	999.99	1000.01	999.50	1000.01	1000.00	1000.00	139741	1397.41	118	88910	63.62
ICICILOVOL	EQ	25-Aug-2022	141.58	139.37	142.74	139.37	141.00	141.09	141.87	127314	180.63	869	111930	87.92
ICICIM150	EQ	25-Aug-2022	118.68	119.90	119.98	118.76	119.12	119.20	119.67	18805	22.50	545	13010	69.18
ICICIMCAP	EQ	25-Aug-2022	103.71	104.98	105.13	103.10	104.29	104.47	104.53	27481	28.73	169	16181	58.88
ICICIMOM30	EQ	25-Aug-2022	18.92	19.18	19.28	18.68	19.25	19.22	19.13	5397	1.03	65	4742	87.86
ICICINF100	EQ	25-Aug-2022	195.21	197.88	197.88	194.80	195.29	195.36	196.04	11276	22.11	476	9827	87.15
ICICINIFTY	EQ	25-Aug-2022	191.51	216.40	216.40	190.13	190.49	190.47	192.12	680304	1307.03	4675	558795	82.14
ICICINV20	EQ	25-Aug-2022	96.24	97.43	97.43	95.35	95.73	95.63	96.23	53870	51.84	797	38069	70.67
ICICINXT50	EQ	25-Aug-2022	43.97	44.25	44.56	44.00	44.17	44.13	44.43	75871	33.71	817	40641	53.57
ICICIPHARM	EQ	25-Aug-2022	80.29	81.90	81.90	79.79	79.82	79.96	80.28	23579	18.93	103	9167	38.88
ICICIPRULI	EQ	25-Aug-2022	584.40	586.90	594.35	585.55	590.00	589.20	591.45	1199573	7094.83	32455	530576	44.23
ICICISENSX	EQ	25-Aug-2022	647.48	647.50	654.00	643.01	647.15	647.86	650.51	3538	23.01	187	2943	83.18
ICICISILVE	EQ	25-Aug-2022	57.34	57.50	57.99	57.30	57.79	57.85	57.79	474063	273.95	922	438907	92.58
ICICITECH	EQ	25-Aug-2022	298.10	303.48	303.48	295.02	298.25	296.17	298.37	28724	85.71	756	22538	78.46
ICIL	EQ	25-Aug-2022	147.45	148.65	151.55	146.20	147.95	147.25	149.35	333510	498.09	6764	174466	52.31
ICRA	EQ	25-Aug-2022	3801.90	3809.95	3858.95	3788.40	3800.00	3804.30	3835.76	19372	743.06	881	17361	89.62
IDBI	EQ	25-Aug-2022	40.10	40.60	44.25	40.55	43.00	43.05	43.26	54924313	23758.56	78181	15189334	27.66
IDBIGOLD	EQ	25-Aug-2022	4730.00	4729.95	4799.00	4716.05	4798.50	4778.30	4750.00	563	26.74	46	521	92.54
IDEA	EQ	25-Aug-2022	9.20	9.25	9.55	9.10	9.15	9.10	9.32	227348904	21185.33	166718	52834407	23.24
IDFC	EQ	25-Aug-2022	62.55	63.10	66.95	63.05	66.00	65.95	65.83	24649863	16226.98	38194	9019431	36.59
IDFCFIRSTB	EQ	25-Aug-2022	48.60	48.90	50.40	48.70	48.95	48.95	49.56	96561681	47853.65	112996	33474351	34.67
IDFNIFTYET	EQ	25-Aug-2022	186.18	186.60	188.43	185.37	186.15	185.95	187.32	239	0.45	29	147	61.51
IEX	EQ	25-Aug-2022	159.85	162.35	162.60	158.55	159.00	159.10	160.50	7203084	11561.16	53831	2821491	39.17
IFBAGRO	EQ	25-Aug-2022	573.35	580.00	580.00	571.85	574.00	574.20	576.50	7469	43.06	480	4623	61.90
IFBIND	EQ	25-Aug-2022	1049.30	1055.00	1066.95	1040.00	1050.00	1045.35	1055.90	21672	228.83	1644	14552	67.15
IFCI	EQ	25-Aug-2022	11.10	11.10	11.40	10.85	11.05	11.00	11.18	6052655	676.89	3885	2434611	40.22
IFCI	NH	25-Aug-2022	1088.00	1080.00	1090.00	1080.00	1090.00	1090.00	1081.07	28	0.30	3	28	100.00
IFCI	NL	25-Aug-2022	1060.00	1064.00	1064.00	1061.00	1061.00	1061.00	1062.40	25	0.27	3	25	100.00
IFCI	NM	25-Aug-2022	1960.00	1970.00	1970.00	1970.00	1970.00	1970.00	1970.00	20	0.39	1	20	100.00
IFGLEXPOR	EQ	25-Aug-2022	268.90	271.95	274.95	268.45	273.40	271.90	272.35	16112	43.88	1754	11183	69.41
IGARASHI	EQ	25-Aug-2022	312.25	312.00	319.30	311.10	312.80	312.35	314.69	83035	261.30	2917	52347	63.04
IGL	EQ	25-Aug-2022	424.65	429.00	430.00	414.75	417.45	416.70	421.67	1640642	6918.17	27576	510830	31.14
IGPL	EQ	25-Aug-2022	613.65	619.00	624.80	611.40	612.50	612.65	616.05	42925	264.44	4201	27550	64.18
IIFCL	N2	25-Aug-2022	1090.00	1090.25	1090.25	1090.25	1090.25	1090.25	1090.25	100	1.09	1	100	100.00
IIFCL	N4	25-Aug-2022	1344.99	1349.90	1349.90	1349.90	1349.90	1349.90	1349.90	1	0.01	1	1	100.00
IIFL	EQ	25-Aug-2022	341.65	344.00	348.90	338.00	338.00	339.20	344.84	1639447	5653.47	13526	1171416	71.45
IIFL	N6	25-Aug-2022	1020.00	1020.10	1022.00	1020.00	1020.00	1021.22	1020.74	1245	12.71	31	1245	100.00
IIFL	N7	25-Aug-2022	1030.10	1094.00	1094.00	1051.00	1051.00	1051.00	1053.53	17	0.18	3	16	94.12
IIFL	NB	25-Aug-2022	1040.00	1033.02	1033.02	1033.02	1033.02	1033.02	1033.02	2	0.02	1	2	100.00
IIFL	NE	25-Aug-2022	1004.00	1009.00	1009.00	1005.00	1005.00	1005.00	1005.42	600	6.03	10	600	100.00
IIFL	NF	25-Aug-2022	993.95	990.00	995.00	990.00	994.00	994.00	993.24	756	7.51	19	756	100.00
IIFL	NH	25-Aug-2022	1046.00	1052.50	1060.00	1052.50	1060.00	1059.08	1058.21	614	6.50	12	614	100.00
IIFL	NI	25-Aug-2022	1030.55	1060.60	1060.60	1032.55	1032.55	1032.55	1046.58	10	0.10	2	0	0.00
IIFL	NL	25-Aug-2022	979.45	979.00	984.00	978.90	984.00	980.03	979.96	4171	40.87	53	4170	99.98
IIFL	NM	25-Aug-2022	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1	0.01	1	1	100.00
IIFL	NN	25-Aug-2022	1000.60	1000.60	1000.60	1000.60	1000.60	1000.60	1000.60	20	0.20	1	20	100.00
IIFLSEC	EQ	25-Aug-2022	70.50	70.60	74.95	70.60	73.20	73.15	73.24	822464	602.37	6995	296908	36.10
IIFLWAM	EQ	25-Aug-2022	1680.65	1670.00	1694.65	1642.00	1645.00	1653.55	1666.59	8453	140.88	1518	4960	58.68
IIHFL	N4	25-Aug-2022	989.97	989.99	989.99	971.11	986.00	986.00	983.49	668	6.57	11	521	77.99
IIHFL	N5	25-Aug-2022	987.00	987.00	990.00	984.02	987.45	987.44	985.47	1447	14.26	29	1330	91.91
IIHFL	N6	25-Aug-2022	1051.00	1003.10	1003.10	1003.10	1003.10	1003.10	1003.10	100	1.00	1	100	100.00
IIHFL	N7	25-Aug-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	28	0.28	2	28	100.00
IIHFL	N9	25-Aug-2022	950.71	950.00	950.00	950.00	950.00	950.00	950.00	13	0.12	3	13	100.00
IIHFL	NC	25-Aug-2022	945.00	955.00	955.00	925.00	925.00	938.27	941.22	34	0.32	5	34	100.00
IITL	EQ	25-Aug-2022	70.00	70.00	73.95	69.50	69.50	70.05	71.15	1902	1.35	66	1820	95.69
IL&FSENGG	BZ	25-Aug-2022	12.70	13.30	13.30	13.25	13.30	13.30	13.29	28929	3.85	69	-	-
IL&FSTRANS	BZ	25-Aug-2022	4.50	4.70	4.70	4.40	4.60	4.65	4.66	145667	6.78	136	-	-
IMAGICAA	EQ	25-Aug-2022	36.80	38.60	38.60	38.60	38.60	38.60	38.60	115436	44.56	213	115436	100.00
IMFA	EQ	25-Aug-2022	269.55	270.35	274.00	266.75	267.00	267.35	270.97	81635	221.21	2825	61256	75.04
IMPAL	EQ	25-Aug-2022	753.20	757.45	760.65	753.50	755.00	754.05	755.98	2241	16.94	114	2081	92.86
IMPEXFERRO	BE	25-Aug-2022	5.30	5.45	5.50	5.25	5.40	5.40	5.38	33136	1.78	174	-	-
INCREDIBLE	EQ	25-Aug-2022	24.80	25.70	25.70	23.85	23.85	23.90	24.36	8422	2.05	119	6499	77.17
INDBANK	EQ	25-Aug-2022	23.15	23.25	24.20	23.25	23.65	23.85	23.73	224743	53.33	1469	138309	61.54
INDHOTEL	EQ	25-Aug-2022	274.90	275.75	277.10	272.95	274.00	273.40	274.48	2465144	6766.33	26847	983300	39.89
INDIACEM	EQ	25-Aug-2022	207.60	209.35	214.00	207.40	208.70	208.90	210.40	5486707	11544.20	32814	1097826	20.01
INDIAGLYCO	EQ	25-Aug-2022	839.15	843.35	878.60	843.35	863.00	862.10	867.17	196160	1701.04	7675	63814	32.53
INDIAMART	EQ	25-Aug-2022	4091.45	4144.20	4349.10	4123.65	4283.05	4287.05	4268.95	354080	15115.48	31030	87528	24.72
INDIANB	EQ	25-Aug-2022	178.50	180.00	190.90	180.00	188.95	189.25	188.05	5992476	11269.13	36410	2358141	39.35
INDIANCARD	EQ	25-Aug-2022	229.30	234.00	234.25	228.05	230.00	229.75	230.07	5198	11.96	177	4448	85.57
INDIANHUME	EQ	25-Aug-2022	175.10	177.05	179.00	172.20	173.05	172.95	175.08	42928	75.16	1521	27215	63.40
INDIGO	EQ	25-Aug-2022	1970.70	1970.70	1992.60	1963.55	1967.95	1973.80	1976.38	344550	6809.63	17214	57835	16.79
INDIGOPNTS	EQ	25-Aug-2022	1681.00	1650.00	1718.95	1649.95	1670.00	1684.70	1692.30	73871	1250.12	9819	28080	38.01
INDIGRID	IV	25-Aug-2022	143.03	143.90	144.27	143.00	143.60	143.58	143.49	172763	247.90	721	165401	95.74
INDIGRID	NF	25-Aug-2022	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	70	0.71	3	70	100.00
INDIGRID	NJ	25-Aug-2022	1040.83	1041.00	1045.00	1041.00	1045.00	1045.00	1042.25	400	4.17	6	390	97.50
INDIGRID	NL	25-Aug-2022	1023.00	1025.99	1025.99	1020.00	1022.00	1021.80	1022.65	307	3.14	19	195	63.52
INDLMETER	BE	25-Aug-2022	7.70	8.05	8.05	7.40	7.50	7.55	7.70	120116	9.25	232	-	-
INDNIPPON	EQ	25-Aug-2022	413.35	414.95	423.65	408.40	411.00	411.00	413.09	18314	75.65	958	10707	58.46
INDOAMIN	EQ	25-Aug-2022	151.15	143.50	159.55	142.10	155.70	155.45	154.39	578654	893.41	11076	168280	29.08
INDOBORAX	EQ	25-Aug-2022	134.20	136.90	139.75	135.05	135.85	135.45	137.14	47708	65.42	1408	23293	48.82
INDOCO	EQ	25-Aug-2022	358.75	358.80	362.00	357.25	358.25	358.45	359.22	35408	127.19	1776	19225	54.30
INDORAMA	EQ	25-Aug-2022	62.35	62.65	64.00	61.60	62.80	63.00	63.11	217991	137.58	1655	130440	59.84
INDOSTAR	EQ	25-Aug-2022	163.65	171.90	180.00	171.90	180.00	180.00	179.16	267591	479.42	1583	172321	64.40
INDOTECH	EQ	25-Aug-2022	185.50	188.00	190.95	185.00	185.00	186.20	188.57	5410	10.20	278	3380	62.48
INDOTHAI	EQ	25-Aug-2022	163.55	166.75	167.90	163.05	164.00	165.05	165.23	1211	2.00	44	841	69.45
INDOWIND	BE	25-Aug-2022	13.80	13.80	13.90	13.30	13.75	13.65	13.66	61309	8.37	853	-	-
INDRAMEDCO	EQ	25-Aug-2022	69.70	70.75	70.95	69.20	69.40	69.50	70.16	147004	103.14	1967	86922	59.13
INDSWFTLAB	EQ	25-Aug-2022	60.00	60.95	61.00	59.50	59.60	59.70	60.05	48120	28.90	654	30366	63.10
INDSWFTLTD	EQ	25-Aug-2022	9.70	9.70	9.95	9.45	9.60	9.50	9.59	49161	4.71	165	31761	64.61
INDTERRAIN	EQ	25-Aug-2022	62.05	62.10	67.70	62.10	66.00	65.90	65.77	1703116	1120.12	15277	864302	50.75
INDUSINDBK	EQ	25-Aug-2022	1101.90	1109.00	1119.75	1082.70	1086.50	1089.95	1105.03	3775014	41714.93	105047	1712406	45.36
INDUSTOWER	EQ	25-Aug-2022	197.80	198.50	200.00	197.45	198.55	198.60	199.04	2204153	4387.05	18921	1085728	49.26
INEOSSTYRO	EQ	25-Aug-2022	934.70	940.00	953.00	923.00	930.00	930.75	942.22	109401	1030.80	6204	68866	62.95
INFIBEAM	EQ	25-Aug-2022	14.80	15.00	17.35	14.85	16.10	15.85	15.43	8050387	1241.79	7859	3946099	49.02
INFOBEAN	EQ	25-Aug-2022	639.15	644.90	649.35	630.00	634.80	633.60	637.52	35882	228.75	3094	22988	64.07
INFRABEES	EQ	25-Aug-2022	531.58	532.60	536.50	527.55	529.59	529.21	532.31	1061	5.65	132	768	72.38
INFY	EQ	25-Aug-2022	1537.50	1548.00	1548.70	1513.75	1520.00	1518.15	1532.79	4331088	66386.51	167891	2604870	60.14
INGERRAND	EQ	25-Aug-2022	1843.15	1840.70	1849.95	1809.95	1830.00	1822.60	1831.99	40760	746.72	5296	20095	49.30
INNOVANA	SM	25-Aug-2022	263.25	264.25	264.30	264.25	264.30	264.30	264.26	14000	37.00	6	14000	100.00
INOXLEISUR	EQ	25-Aug-2022	509.50	510.50	513.70	503.10	504.15	504.55	507.37	549076	2785.87	16597	286414	52.16
INOXWIND	EQ	25-Aug-2022	105.45	105.65	110.15	105.65	106.60	107.15	108.08	262053	283.22	3660	117848	44.97
INSECTICID	EQ	25-Aug-2022	994.65	1001.70	1004.00	991.00	1000.00	997.60	997.25	26579	265.06	2961	16765	63.08
INSPIRISYS	BE	25-Aug-2022	54.85	56.75	56.75	52.50	55.45	55.45	54.01	1307	0.71	23	-	-
INTELLECT	EQ	25-Aug-2022	594.05	596.95	604.30	589.05	591.50	591.10	593.52	383420	2275.66	9896	165743	43.23
INTENTECH	EQ	25-Aug-2022	66.55	66.75	67.30	65.80	66.55	66.65	66.56	33423	22.25	508	21747	65.07
INTLCONV	EQ	25-Aug-2022	57.65	58.20	58.75	57.20	57.40	57.55	57.86	694572	401.89	2571	652299	93.91
INVENTURE	EQ	25-Aug-2022	2.85	2.85	2.90	2.85	2.85	2.85	2.87	2110571	60.54	2189	1738448	82.37
IOB	EQ	25-Aug-2022	17.15	17.30	18.40	17.20	17.85	17.85	17.93	13777085	2470.00	14195	3918908	28.45
IOC	EQ	25-Aug-2022	70.55	70.90	71.95	70.80	71.50	71.45	71.49	13090152	9357.98	41654	6877801	52.54
IOLCP	EQ	25-Aug-2022	371.45	373.90	378.20	370.00	371.10	370.95	373.66	135485	506.26	5161	44975	33.20
IONEXCHANG	EQ	25-Aug-2022	1796.30	1800.00	1828.00	1787.00	1795.20	1798.10	1802.30	5690	102.55	1809	3672	64.53
IPCALAB	EQ	25-Aug-2022	922.10	928.55	928.55	911.00	912.20	914.80	915.75	241600	2212.45	9271	83891	34.72
IPL	EQ	25-Aug-2022	281.85	282.00	285.40	281.25	282.50	282.00	283.57	57725	163.69	2424	37678	65.27
IRB	EQ	25-Aug-2022	250.70	251.70	253.15	245.20	246.95	246.20	249.62	501323	1251.40	8365	233894	46.66
IRBINVIT	IV	25-Aug-2022	56.17	56.39	56.50	56.06	56.20	56.18	56.22	203919	114.64	1593	167824	82.30
IRCON	EQ	25-Aug-2022	39.95	40.05	40.95	39.90	40.10	40.05	40.25	971983	391.22	3506	582493	59.93
IRCTC	EQ	25-Aug-2022	724.30	729.90	733.75	715.00	716.80	717.00	724.75	3528550	25573.27	68864	977593	27.71
IREDA	N4	25-Aug-2022	1078.01	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	1	0.01	1	1	100.00
IREDA	N7	25-Aug-2022	1182.20	1186.00	1186.00	1186.00	1186.00	1186.00	1186.00	1	0.01	1	1	100.00
IRFC	EQ	25-Aug-2022	21.05	21.05	21.35	21.05	21.15	21.10	21.21	2519955	534.44	5552	1173410	46.56
IRFC	N2	25-Aug-2022	1176.98	1178.90	1187.98	1178.90	1180.00	1180.00	1184.38	1270	15.04	12	827	65.12
IRFC	N6	25-Aug-2022	1159.78	1192.00	1344.90	1192.00	1344.90	1344.90	1307.18	20	0.26	6	20	100.00
IRFC	N9	25-Aug-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	1	50	100.00
IRFC	NA	25-Aug-2022	1209.50	1200.00	1210.00	1200.00	1210.00	1210.00	1206.21	132	1.59	3	82	62.12
IRFC	NC	25-Aug-2022	1249.90	1195.05	1200.00	1195.05	1200.00	1200.00	1197.75	183	2.19	3	100	54.64
IRFC	NE	25-Aug-2022	1239.90	1236.00	1237.50	1236.00	1237.00	1237.12	1236.82	413	5.11	8	413	100.00
IRFC	NI	25-Aug-2022	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	10	0.11	1	10	100.00
IRFC	NJ	25-Aug-2022	1200.00	1187.10	1190.05	1185.00	1188.45	1188.45	1186.98	952	11.30	8	870	91.39
IRFC	NO	25-Aug-2022	1204.00	1202.00	1208.99	1202.00	1204.00	1204.00	1205.23	1883	22.69	18	1843	97.88
IRIS	EQ	25-Aug-2022	81.05	82.55	90.00	81.70	88.70	87.90	86.85	60162	52.25	1424	29999	49.86
IRISDOREME	EQ	25-Aug-2022	197.80	200.00	200.00	194.00	194.95	194.55	197.39	11166	22.04	129	1074	9.62
ISEC	EQ	25-Aug-2022	507.00	507.45	509.50	502.00	502.10	503.35	505.87	178590	903.43	8073	102426	57.35
ISFT	EQ	25-Aug-2022	169.70	169.40	170.00	167.95	169.95	169.65	169.27	3621	6.13	111	1922	53.08
ISGEC	EQ	25-Aug-2022	464.55	466.40	479.20	466.35	471.10	472.80	474.50	32873	155.98	3174	18210	55.40
ISMTLTD	EQ	25-Aug-2022	53.30	54.30	55.30	53.70	53.85	53.95	54.58	122813	67.03	737	94421	76.88
ITBEES	EQ	25-Aug-2022	29.92	31.15	31.15	29.66	29.71	29.70	29.88	8440759	2522.52	9934	5153853	61.06
ITC	EQ	25-Aug-2022	314.10	315.45	316.40	311.60	312.70	312.35	314.39	7759104	24393.54	98542	4220828	54.40
ITDC	EQ	25-Aug-2022	403.65	403.50	405.70	396.40	401.00	400.65	401.11	46685	187.26	2758	22041	47.21
ITDCEM	EQ	25-Aug-2022	98.15	98.60	100.45	95.55	96.45	96.25	98.22	1847563	1814.62	11740	833671	45.12
ITI	EQ	25-Aug-2022	114.50	115.00	118.30	115.00	115.25	115.40	116.23	814240	946.37	7959	181392	22.28
IVC	EQ	25-Aug-2022	6.80	6.95	7.00	6.80	6.95	6.90	6.90	402340	27.76	564	338814	84.21
IVP	EQ	25-Aug-2022	153.20	151.65	154.45	151.00	151.50	152.40	152.58	7586	11.57	271	5249	69.19
IVZINGOLD	EQ	25-Aug-2022	4710.00	4514.25	4646.20	4512.00	4630.15	4630.15	4624.81	87	4.02	13	76	87.36
IVZINNIFTY	EQ	25-Aug-2022	1933.00	1943.15	1950.55	1934.00	1934.00	1934.71	1940.61	17	0.33	5	10	58.82
IWEL	EQ	25-Aug-2022	518.05	536.40	538.00	524.00	525.00	530.75	532.18	456	2.43	85	258	56.58
IZMO	EQ	25-Aug-2022	70.00	71.00	71.00	69.10	69.10	69.30	69.96	16217	11.35	268	10168	62.70
J&KBANK	EQ	25-Aug-2022	30.35	30.60	32.10	30.60	31.50	31.65	31.64	4915316	1555.27	8564	2294552	46.68
JAGRAN	EQ	25-Aug-2022	64.20	64.20	66.00	63.25	63.80	63.95	64.86	238076	154.42	3130	120014	50.41
JAGSNPHARM	EQ	25-Aug-2022	384.80	388.50	413.00	385.00	397.10	398.05	401.38	132302	531.03	7881	43123	32.59
JAIBALAJI	EQ	25-Aug-2022	48.05	48.50	49.00	47.50	48.00	47.95	48.17	28313	13.64	361	19220	67.88
JAICORPLTD	EQ	25-Aug-2022	130.50	131.60	134.10	129.60	130.25	130.40	131.98	2086396	2753.59	12908	473618	22.70
JAIPURKURT	EQ	25-Aug-2022	65.80	64.80	65.80	62.55	62.85	62.75	63.34	17086	10.82	245	4861	28.45
JALAN	SM	25-Aug-2022	9.85	9.40	9.40	9.40	9.40	9.40	9.40	3000	0.28	1	3000	100.00
JAMNAAUTO	EQ	25-Aug-2022	116.95	117.80	118.50	114.10	114.80	114.35	115.26	1239165	1428.23	11354	701196	56.59
JASH	EQ	25-Aug-2022	711.25	705.00	725.45	705.00	705.65	709.85	717.12	3290	23.59	227	2030	61.70
JAYAGROGN	EQ	25-Aug-2022	218.85	218.85	223.30	218.85	220.95	221.10	221.28	34084	75.42	838	22580	66.25
JAYBARMARU	EQ	25-Aug-2022	169.40	169.40	175.00	169.40	171.00	170.35	171.90	67998	116.89	1492	41210	60.60
JAYNECOIND	EQ	25-Aug-2022	22.10	22.00	22.45	21.95	22.00	22.00	22.10	258575	57.14	653	217598	84.15
JAYSREETEA	EQ	25-Aug-2022	95.25	95.65	97.55	94.15	95.50	95.05	96.12	144685	139.07	2579	56178	38.83
JBCHEPHARM	EQ	25-Aug-2022	1784.40	1798.95	1824.00	1786.65	1795.00	1797.65	1806.21	83201	1502.78	11659	54485	65.49
JBFIND	BE	25-Aug-2022	11.95	12.45	12.50	11.90	12.10	12.05	12.29	180170	22.15	291	-	-
JBMA	EQ	25-Aug-2022	406.10	409.50	409.90	403.00	407.00	404.95	406.98	39167	159.40	1659	24570	62.73
JCHAC	EQ	25-Aug-2022	1471.30	1478.70	1489.00	1469.00	1470.00	1471.20	1476.27	11174	164.96	727	9478	84.82
JETAIRWAYS	BZ	25-Aug-2022	101.70	102.45	102.90	101.00	101.90	101.55	101.60	27431	27.87	509	-	-
JETFREIGHT	EQ	25-Aug-2022	20.55	21.00	21.25	19.55	19.70	19.55	19.70	7700146	1517.25	3494	2929664	38.05
JHS	EQ	25-Aug-2022	23.40	23.65	23.85	22.70	22.90	22.80	23.41	94154	22.04	429	66240	70.35
JINDALPHOT	EQ	25-Aug-2022	278.70	300.00	334.40	287.30	318.00	319.90	319.09	1164689	3716.39	27691	190424	16.35
JINDALPOLY	EQ	25-Aug-2022	1062.10	1070.60	1075.00	1060.25	1067.20	1063.75	1067.65	34213	365.28	3194	17588	51.41
JINDALSAW	EQ	25-Aug-2022	85.90	87.00	87.45	85.10	85.85	85.55	86.31	547441	472.51	5480	287498	52.52
JINDALSTEL	EQ	25-Aug-2022	397.65	399.75	410.40	399.00	403.40	402.95	406.22	5233097	21257.97	42725	2214063	42.31
JINDRILL	EQ	25-Aug-2022	242.55	244.00	263.25	239.95	251.00	249.65	252.94	569421	1440.31	12983	196231	34.46
JINDWORLD	BE	25-Aug-2022	214.00	210.05	218.00	210.00	213.15	213.10	215.60	9793	21.11	249	-	-
JISLDVREQS	EQ	25-Aug-2022	19.95	20.60	21.55	20.00	21.15	21.10	20.96	98922	20.73	485	52286	52.86
JISLJALEQS	EQ	25-Aug-2022	38.60	38.95	42.00	38.65	40.85	40.60	40.84	9414279	3844.62	15637	4368657	46.40
JITFINFRA	BE	25-Aug-2022	162.45	162.00	165.00	159.00	159.00	159.00	160.14	15658	25.07	135	-	-
JKCEMENT	EQ	25-Aug-2022	2661.30	2654.00	2680.70	2621.65	2629.00	2626.75	2644.82	48381	1279.59	4556	21628	44.70
JKIL	EQ	25-Aug-2022	303.85	306.00	308.00	301.50	303.00	302.90	303.90	162990	495.33	4245	75286	46.19
JKLAKSHMI	EQ	25-Aug-2022	468.30	468.85	479.50	464.25	467.90	467.00	472.44	303504	1433.87	12539	41515	13.68
JKPAPER	EQ	25-Aug-2022	429.15	432.90	439.20	415.10	417.20	417.30	425.48	2308805	9823.41	35428	736349	31.89
JKTYRE	EQ	25-Aug-2022	139.95	140.90	142.10	137.00	137.40	137.70	139.55	1029085	1436.07	10554	391333	38.03
JMA	EQ	25-Aug-2022	69.10	70.45	70.45	68.45	68.90	69.20	69.32	18889	13.09	179	13906	73.62
JMCPROJECT	EQ	25-Aug-2022	87.35	88.65	91.75	88.15	90.40	90.30	90.36	185082	167.24	2722	108796	58.78
JMFINANCIL	EQ	25-Aug-2022	64.45	65.80	65.80	64.65	64.85	65.05	65.28	940576	614.00	3938	590263	62.76
JOCIL	EQ	25-Aug-2022	186.00	186.00	203.65	186.00	194.00	193.05	196.86	72139	142.01	1736	37655	52.20
JPASSOCIAT	EQ	25-Aug-2022	8.15	8.15	8.35	8.15	8.25	8.25	8.27	6131954	506.91	10932	3692911	60.22
JPOLYINVST	EQ	25-Aug-2022	339.35	360.00	373.25	355.55	373.25	373.25	369.41	11519	42.55	208	11199	97.22
JPPOWER	EQ	25-Aug-2022	7.95	8.00	8.05	7.70	7.70	7.70	7.85	46330714	3637.73	21633	18136341	39.15
JSL	EQ	25-Aug-2022	124.85	125.80	127.50	124.65	127.00	126.95	126.72	671852	851.37	12194	417737	62.18
JSLHISAR	EQ	25-Aug-2022	245.20	245.75	247.75	243.75	245.30	246.15	245.98	76167	187.35	2387	45563	59.82
JSLL	SM	25-Aug-2022	166.50	160.30	160.30	156.00	157.00	157.00	157.91	7000	11.05	7	7000	100.00
JSWENERGY	EQ	25-Aug-2022	325.10	325.65	327.70	318.45	320.00	321.60	324.02	776592	2516.34	13181	321194	41.36
JSWHL	EQ	25-Aug-2022	3589.90	3636.25	3647.95	3559.95	3561.00	3563.45	3608.61	213	7.69	70	170	79.81
JSWISPL	EQ	25-Aug-2022	27.70	27.70	28.20	27.70	28.00	27.85	27.99	1090498	305.24	1471	861202	78.97
JSWSTEEL	EQ	25-Aug-2022	651.50	654.00	659.85	647.05	648.80	648.70	655.01	1525852	9994.50	30330	322217	21.12
JTEKTINDIA	EQ	25-Aug-2022	91.40	90.30	94.25	89.40	90.75	90.40	92.52	336758	311.58	4770	223744	66.44
JTLINFRA	EQ	25-Aug-2022	198.90	198.20	204.50	198.05	200.00	200.55	201.65	51517	103.88	1295	28870	56.04
JUBLFOOD	EQ	25-Aug-2022	579.15	586.65	597.35	583.00	585.00	585.00	591.12	3525097	20837.41	60896	686783	19.48
JUBLINDS	EQ	25-Aug-2022	498.45	507.95	519.00	498.45	498.45	501.65	510.11	48086	245.29	3148	20278	42.17
JUBLINGREA	EQ	25-Aug-2022	480.75	485.90	487.15	476.25	477.95	477.80	482.02	181337	874.08	6179	97302	53.66
JUBLPHARMA	EQ	25-Aug-2022	339.30	340.10	345.05	336.85	338.00	337.70	340.17	116705	397.00	6021	60776	52.08
JUNIORBEES	EQ	25-Aug-2022	451.49	415.50	456.29	415.50	451.16	451.80	454.45	78897	358.55	4454	42164	53.44
JUSTDIAL	EQ	25-Aug-2022	574.75	578.50	584.70	571.10	572.00	573.70	576.32	255693	1473.62	8436	102299	40.01
JWL	EQ	25-Aug-2022	69.75	71.90	73.15	66.55	67.30	67.80	70.85	2298044	1628.11	17151	1045106	45.48
JYOTHYLAB	EQ	25-Aug-2022	190.50	192.50	196.70	190.00	192.00	192.00	193.43	1061638	2053.48	16273	359561	33.87
JYOTISTRUC	BZ	25-Aug-2022	15.50	15.30	16.25	15.30	16.25	16.25	15.96	41179	6.57	71	-	-
KABRAEXTRU	EQ	25-Aug-2022	409.50	412.00	415.00	392.00	397.50	394.85	404.74	119906	485.30	7169	59712	49.80
KAJARIACER	EQ	25-Aug-2022	1172.10	1178.00	1184.25	1165.00	1167.00	1174.35	1174.17	80891	949.80	7818	51283	63.40
KAKATCEM	EQ	25-Aug-2022	207.40	209.40	209.50	205.25	206.00	205.95	207.28	16522	34.25	590	10944	66.24
KALPATPOWR	EQ	25-Aug-2022	371.05	373.50	376.50	367.05	371.90	370.65	373.03	60931	227.29	3283	33680	55.28
KALYANIFRG	BE	25-Aug-2022	187.90	188.00	188.50	184.70	184.75	184.80	185.11	776	1.44	20	-	-
KALYANKJIL	EQ	25-Aug-2022	80.05	80.65	82.70	80.60	81.45	81.50	81.73	6240568	5100.69	26457	2270692	36.39
KAMATHOTEL	EQ	25-Aug-2022	91.60	92.60	93.35	88.40	90.70	90.15	91.18	272313	248.29	3809	141949	52.13
KAMDHENU	EQ	25-Aug-2022	222.55	225.60	239.00	224.10	232.85	230.30	233.45	228873	534.31	4914	137616	60.13
KANANIIND	EQ	25-Aug-2022	9.80	10.10	10.25	9.50	9.70	9.55	9.71	338366	32.84	1025	216435	63.96
KANORICHEM	EQ	25-Aug-2022	130.05	132.60	143.05	130.50	143.05	143.05	139.61	84171	117.51	878	66638	79.17
KANPRPLA	EQ	25-Aug-2022	116.70	118.00	120.50	116.05	119.90	119.00	118.81	12305	14.62	318	8233	66.91
KANSAINER	EQ	25-Aug-2022	494.75	498.00	499.95	482.15	488.00	486.90	491.49	112042	550.68	4846	65497	58.46
KAPSTON	EQ	25-Aug-2022	145.95	147.50	147.95	143.70	147.95	147.85	146.12	1106	1.62	103	722	65.28
KARMAENG	EQ	25-Aug-2022	24.55	25.15	25.20	23.80	25.00	24.80	24.75	7546	1.87	202	3920	51.95
KARURVYSYA	EQ	25-Aug-2022	63.80	64.50	69.40	64.10	66.95	66.90	67.61	14180522	9587.67	45600	5663749	39.94
KAUSHALYA	EQ	25-Aug-2022	3.95	3.85	4.05	3.85	3.95	3.95	3.97	49229	1.96	93	41566	84.43
KAVVERITEL	EQ	25-Aug-2022	8.85	8.80	8.90	8.00	8.30	8.35	8.35	57375	4.79	278	36164	63.03
KAYA	EQ	25-Aug-2022	304.55	309.05	314.45	302.30	303.30	303.40	307.71	24639	75.82	1228	13660	55.44
KBCGLOBAL	BE	25-Aug-2022	2.40	2.45	2.50	2.40	2.50	2.45	2.46	5195604	127.98	3211	-	-
KCK	SM	25-Aug-2022	26.70	27.50	27.50	27.00	27.50	27.50	27.20	20000	5.44	5	20000	100.00
KCP	EQ	25-Aug-2022	108.75	109.75	117.40	108.10	116.70	115.90	114.39	472273	540.22	5538	277771	58.82
KCPSUGIND	EQ	25-Aug-2022	21.05	21.30	21.65	21.10	21.45	21.45	21.39	231355	49.49	814	143811	62.16
KDDL	EQ	25-Aug-2022	833.05	850.00	858.90	821.85	854.00	849.95	849.39	298571	2536.02	2037	286571	95.98
KEC	EQ	25-Aug-2022	405.35	407.50	409.70	403.55	405.75	405.45	405.95	120207	487.98	3484	56472	46.98
KECL	EQ	25-Aug-2022	42.05	42.60	44.15	42.25	44.15	44.05	43.84	957647	419.82	3183	474624	49.56
KEEPLEARN	BE	25-Aug-2022	7.25	7.60	7.60	7.60	7.60	7.60	7.60	6149	0.47	18	-	-
KEERTI	BE	25-Aug-2022	23.50	24.65	24.65	24.65	24.65	24.65	24.65	25615	6.31	61	-	-
KEI	EQ	25-Aug-2022	1401.20	1413.25	1458.10	1391.00	1402.90	1403.35	1421.23	292454	4156.44	16754	124228	42.48
KELLTONTEC	EQ	25-Aug-2022	69.55	70.35	70.35	69.00	69.40	69.10	69.44	378025	262.52	4327	211196	55.87
KENNAMET	EQ	25-Aug-2022	2327.85	2340.00	2374.40	2293.65	2299.00	2307.55	2325.39	17120	398.11	4439	8154	47.63
KERNEX	BE	25-Aug-2022	236.00	239.00	240.00	229.05	238.00	236.60	236.71	9444	22.35	124	-	-
KESORAMIND	EQ	25-Aug-2022	51.00	51.35	56.45	50.65	51.05	51.80	53.27	5236621	2789.53	16057	2137612	40.82
KEYFINSERV	EQ	25-Aug-2022	114.85	116.75	116.75	114.25	115.00	114.95	115.47	5096	5.88	93	3282	64.40
KHADIM	EQ	25-Aug-2022	267.35	268.00	269.80	258.35	258.90	259.85	263.04	36120	95.01	1849	24207	67.02
KHAICHEM	EQ	25-Aug-2022	83.30	85.80	91.80	85.20	88.45	87.45	88.54	1328181	1175.92	19319	545667	41.08
KHAITANLTD	EQ	25-Aug-2022	49.70	48.70	50.35	47.25	50.30	49.85	49.35	7396	3.65	199	3458	46.76
KHANDSE	BE	25-Aug-2022	28.65	29.90	29.90	28.45	29.10	28.50	29.09	1477	0.43	21	-	-
KICL	EQ	25-Aug-2022	1586.60	1567.05	1590.00	1567.00	1589.90	1583.15	1583.13	1392	22.04	107	1359	97.63
KILITCH	EQ	25-Aug-2022	162.90	168.00	168.00	161.05	161.80	162.60	162.85	2836	4.62	165	1548	54.58
KIMS	EQ	25-Aug-2022	1220.90	1234.00	1234.85	1208.05	1210.00	1212.20	1220.09	11019	134.44	1770	5691	51.65
KINGFA	EQ	25-Aug-2022	1048.15	1050.00	1159.90	1034.00	1110.00	1114.65	1121.52	46367	520.02	4501	19223	41.46
KIOCL	EQ	25-Aug-2022	190.80	193.45	196.00	190.10	194.20	192.45	193.94	26664	51.71	802	15687	58.83
KIRIINDUS	EQ	25-Aug-2022	474.25	478.80	481.80	475.00	479.65	478.65	477.64	111418	532.17	4367	65653	58.92
KIRLFER	EQ	25-Aug-2022	266.20	268.20	273.25	262.00	264.00	264.35	269.06	273599	736.16	13447	134183	49.04
KIRLOSBROS	EQ	25-Aug-2022	301.95	305.00	317.00	303.50	312.00	311.75	307.48	172588	530.68	3276	144189	83.55
KIRLOSENG	EQ	25-Aug-2022	195.85	198.50	218.50	198.30	216.10	217.10	210.08	7733007	16245.17	62654	3993557	51.64
KIRLOSIND	EQ	25-Aug-2022	1571.75	1573.00	1585.00	1515.55	1563.90	1539.25	1556.00	5913	92.01	620	4264	72.11
KITEX	EQ	25-Aug-2022	233.15	234.75	235.90	230.35	232.10	231.40	233.62	161531	377.36	3188	63968	39.60
KKCL	EQ	25-Aug-2022	428.15	431.80	434.90	409.60	417.00	415.85	420.96	248662	1046.76	9306	99751	40.12
KMSUGAR	EQ	25-Aug-2022	27.55	27.55	28.15	27.35	27.50	27.60	27.86	200952	55.98	1079	98471	49.00
KNAGRI	SM	25-Aug-2022	165.75	165.25	167.50	164.50	164.50	164.50	165.67	14400	23.86	9	11200	77.78
KNRCON	EQ	25-Aug-2022	254.35	256.50	261.00	256.05	258.05	259.35	258.80	229851	594.86	8775	106860	46.49
KOHINOOR	BE	25-Aug-2022	79.15	79.60	80.55	77.50	79.20	79.00	79.63	121096	96.43	1224	-	-
KOKUYOCMLN	EQ	25-Aug-2022	80.25	80.40	80.75	77.10	77.60	77.60	78.70	388224	305.53	3682	227193	58.52
KOLTEPATIL	EQ	25-Aug-2022	276.65	278.50	331.95	278.50	331.95	331.95	317.22	2109836	6692.85	28627	738422	35.00
KOPRAN	EQ	25-Aug-2022	188.55	190.00	193.65	187.85	189.60	189.75	190.42	126897	241.63	2818	72721	57.31
KOTAKALPHA	EQ	25-Aug-2022	28.66	29.95	29.95	28.50	28.73	28.60	28.72	428946	123.20	452	261877	61.05
KOTAKBANK	EQ	25-Aug-2022	1867.60	1875.10	1905.45	1856.15	1861.55	1868.75	1884.68	2204409	41546.06	71160	1231311	55.86
KOTAKBKETF	EQ	25-Aug-2022	395.97	391.03	400.62	391.03	395.96	396.64	398.20	57217	227.84	536	45968	80.34
KOTAKCONS	EQ	25-Aug-2022	77.00	77.40	78.50	77.40	78.49	78.49	78.49	413	0.32	10	401	97.09
KOTAKGOLD	EQ	25-Aug-2022	44.28	44.30	44.70	44.30	44.69	44.62	44.56	609154	271.45	850	553540	90.87
KOTAKIT	EQ	25-Aug-2022	29.69	29.84	30.00	29.35	29.40	29.42	29.58	150901	44.63	496	81258	53.85
KOTAKLOVOL	EQ	25-Aug-2022	13.26	13.65	13.70	13.30	13.44	13.42	13.42	1151	0.15	69	577	50.13
KOTAKMID50	EQ	25-Aug-2022	84.68	85.00	85.75	83.62	83.62	83.67	84.65	2481	2.10	67	1594	64.25
KOTAKMNC	EQ	25-Aug-2022	19.50	19.50	20.99	19.26	19.31	19.32	19.91	723	0.14	78	385	53.25
KOTAKNIFTY	EQ	25-Aug-2022	187.04	188.00	189.20	186.00	186.00	186.85	188.09	12788	24.05	368	8618	67.39
KOTAKNV20	EQ	25-Aug-2022	97.85	98.98	99.20	97.00	97.00	97.70	97.84	15914	15.57	247	6093	38.29
KOTAKPSUBK	EQ	25-Aug-2022	284.50	287.00	296.80	285.00	291.48	292.55	293.78	65518	192.48	1284	31762	48.48
KOTARISUG	EQ	25-Aug-2022	40.75	41.25	41.90	40.15	40.85	40.50	41.14	188269	77.46	1672	122611	65.13
KOTHARIPET	EQ	25-Aug-2022	75.40	75.40	76.55	75.30	76.00	76.00	76.02	36194	27.52	830	21574	59.61
KOTHARIPRO	EQ	25-Aug-2022	154.40	153.05	158.85	148.50	157.50	157.55	155.38	21009	32.64	366	13590	64.69
KOTYARK	SM	25-Aug-2022	717.85	746.95	746.95	700.00	700.00	701.55	718.30	53600	385.01	117	27200	50.75
KOVAI	EQ	25-Aug-2022	1511.35	1515.80	1535.05	1481.90	1481.90	1504.70	1517.86	1319	20.02	393	838	63.53
KPIGREEN	EQ	25-Aug-2022	816.40	827.00	899.00	805.55	891.00	887.05	877.01	703698	6171.50	27116	235921	33.53
KPITTECH	EQ	25-Aug-2022	567.70	577.70	578.70	563.00	565.00	566.10	571.48	876543	5009.29	29606	336072	38.34
KPRMILL	EQ	25-Aug-2022	621.95	626.85	628.00	612.05	615.00	615.90	620.71	275023	1707.10	11524	129166	46.97
KRBL	EQ	25-Aug-2022	304.80	301.35	306.80	298.35	303.00	302.20	303.69	591233	1795.54	10261	228318	38.62
KREBSBIO	EQ	25-Aug-2022	117.60	120.00	127.00	116.55	121.50	122.10	123.26	104420	128.71	1407	59904	57.37
KRIDHANINF	EQ	25-Aug-2022	3.90	3.90	3.95	3.75	3.80	3.75	3.82	120633	4.60	189	98055	81.28
KRISHANA	EQ	25-Aug-2022	312.65	311.90	323.90	311.00	318.90	314.55	316.73	19609	62.11	634	13571	69.21
KRISHNADEF	SM	25-Aug-2022	85.00	85.00	85.00	84.80	84.80	84.80	84.92	9000	7.64	3	9000	100.00
KRITI	EQ	25-Aug-2022	89.00	90.00	90.20	82.65	83.00	84.55	85.92	56407	48.46	2706	26357	46.73
KRITIKA	EQ	25-Aug-2022	121.45	127.50	127.50	124.50	127.50	127.50	126.49	36223	45.82	470	29340	81.00
KRSNAA	EQ	25-Aug-2022	464.45	468.00	502.90	464.95	484.65	484.05	486.36	178818	869.69	10354	81102	45.35
KSB	EQ	25-Aug-2022	1912.80	1930.00	1949.00	1903.45	1934.95	1929.95	1932.62	46036	889.70	6191	20332	44.17
KSCL	EQ	25-Aug-2022	461.45	463.90	463.90	457.90	458.00	458.45	459.94	141698	651.72	4902	81956	57.84
KSHITIJPOL	BE	25-Aug-2022	70.40	73.00	73.90	66.90	73.90	73.90	71.81	44862	32.22	271	-	-
KSL	EQ	25-Aug-2022	295.15	295.15	298.05	291.20	291.35	293.25	295.06	17426	51.42	1206	11142	63.94
KSOLVES	SM	25-Aug-2022	473.85	475.00	480.00	456.00	460.25	458.45	464.75	41200	191.48	97	33200	80.58
KTKBANK	EQ	25-Aug-2022	73.10	73.50	75.75	73.40	74.50	74.35	74.54	2231810	1663.54	8955	777570	34.84
KUANTUM	EQ	25-Aug-2022	90.05	90.15	92.45	86.10	86.90	86.75	89.28	65203	58.21	1016	37520	57.54
L&TFH	EQ	25-Aug-2022	75.00	75.20	84.50	75.15	80.10	80.30	81.00	38891937	31500.84	81326	7625337	19.61
L&TFINANCE	NC	25-Aug-2022	1096.99	1090.00	1100.00	1090.00	1100.00	1100.00	1095.17	466	5.10	8	466	100.00
L&TFINANCE	NE	25-Aug-2022	1060.41	1056.00	1060.00	1056.00	1060.00	1060.00	1056.40	111	1.17	6	111	100.00
L&TFINANCE	NI	25-Aug-2022	1121.00	1150.00	1150.00	1130.00	1130.00	1130.00	1133.33	6	0.07	2	6	100.00
L&TFINANCE	NO	25-Aug-2022	1060.00	1055.00	1060.00	1055.00	1055.00	1055.03	1057.04	644	6.81	8	644	100.00
L&TFINANCE	NU	25-Aug-2022	1098.75	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	109	1.19	3	109	100.00
L&TFINANCE	NY	25-Aug-2022	1059.00	1065.00	1065.00	1060.10	1060.10	1060.10	1060.12	252	2.67	3	250	99.21
L&TFINANCE	Y5	25-Aug-2022	1082.00	1081.25	1084.50	1081.10	1082.00	1082.00	1082.44	420	4.55	32	225	53.57
L&TFINANCE	Y9	25-Aug-2022	1106.00	1100.00	1103.00	1100.00	1100.25	1100.25	1101.89	160	1.76	6	120	75.00
LAGNAM	EQ	25-Aug-2022	81.90	82.00	83.00	77.25	77.65	78.55	79.63	31872	25.38	523	18129	56.88
LAKPRE	BZ	25-Aug-2022	5.65	5.45	5.75	5.45	5.50	5.50	5.51	361	0.02	19	-	-
LALPATHLAB	EQ	25-Aug-2022	2482.75	2504.90	2606.50	2487.05	2585.50	2585.25	2568.52	490603	12601.24	30942	127024	25.89
LAMBODHARA	EQ	25-Aug-2022	94.00	94.00	96.00	93.35	93.50	93.55	94.10	14244	13.40	285	10168	71.38
LANCER	EQ	25-Aug-2022	243.00	245.95	247.90	238.25	242.00	241.35	243.13	101366	246.45	8864	32298	31.86
LAOPALA	EQ	25-Aug-2022	341.20	343.50	345.20	337.70	345.20	343.20	341.95	169664	580.16	5971	93418	55.06
LASA	BE	25-Aug-2022	34.55	34.05	35.80	34.05	35.25	35.00	34.93	31338	10.95	223	-	-
LATENTVIEW	EQ	25-Aug-2022	376.10	379.10	383.00	374.10	375.85	375.45	379.25	247146	937.31	7626	109014	44.11
LATTEYS	SM	25-Aug-2022	79.00	78.00	78.00	76.00	76.00	76.00	76.33	12000	9.16	3	12000	100.00
LAURUSLABS	EQ	25-Aug-2022	577.80	579.00	583.25	571.60	574.00	573.55	576.96	950048	5481.38	15483	432649	45.54
LAXMICOT	EQ	25-Aug-2022	26.55	27.90	28.80	24.55	25.10	25.05	26.52	227936	60.44	1247	126657	55.57
LAXMIMACH	EQ	25-Aug-2022	11875.45	11989.95	12061.50	11611.10	11650.00	11739.45	11944.87	12300	1469.22	3737	6376	51.84
LCCINFOTEC	EQ	25-Aug-2022	2.95	3.00	3.00	2.90	2.90	2.90	2.92	174191	5.08	266	108787	62.45
LEMERITE	SM	25-Aug-2022	63.60	63.70	72.25	63.70	71.35	70.95	70.44	190400	134.12	85	155200	81.51
LEMONTREE	EQ	25-Aug-2022	67.80	68.60	71.30	67.70	69.45	69.60	69.16	13540213	9364.18	33540	8060686	59.53
LFIC	EQ	25-Aug-2022	101.45	102.10	107.95	100.05	102.45	103.45	103.99	4183	4.35	164	1338	31.99
LGBBROSLTD	EQ	25-Aug-2022	683.65	688.95	710.40	682.05	700.00	696.20	695.00	141746	985.13	6424	57246	40.39
LGBFORGE	EQ	25-Aug-2022	11.00	11.30	11.30	10.65	10.80	10.75	10.79	287296	31.01	749	173718	60.47
LIBAS	EQ	25-Aug-2022	25.90	26.20	26.20	25.50	25.95	25.85	25.89	67849	17.57	275	37340	55.03
LIBERTSHOE	EQ	25-Aug-2022	168.90	171.60	175.90	169.85	172.00	171.75	173.08	213486	369.50	4383	89222	41.79
LICHSGFIN	EQ	25-Aug-2022	395.10	396.00	406.00	396.00	400.40	401.85	402.80	3892117	15677.63	86506	1769634	45.47
LICI	EQ	25-Aug-2022	676.25	678.50	682.80	677.05	677.80	677.85	679.38	865146	5877.61	26559	447082	51.68
LICNETFGSC	EQ	25-Aug-2022	22.20	22.15	22.39	22.15	22.25	22.24	22.20	14230	3.16	106	12319	86.57
LICNETFN50	EQ	25-Aug-2022	189.27	189.99	190.50	188.00	188.73	188.44	189.47	562	1.06	33	482	85.77
LICNETFSEN	EQ	25-Aug-2022	638.00	643.60	643.60	637.00	637.00	639.29	639.62	172	1.10	27	163	94.77
LICNFNHGP	EQ	25-Aug-2022	189.82	191.00	192.00	189.50	189.70	190.42	190.71	750	1.43	39	414	55.20
LIKHITHA	EQ	25-Aug-2022	280.00	281.90	284.15	276.80	278.40	279.00	279.71	29484	82.47	1329	21582	73.20
LINC	EQ	25-Aug-2022	279.95	284.90	287.00	279.95	286.40	285.55	283.72	11721	33.26	287	8701	74.23
LINCOLN	EQ	25-Aug-2022	288.85	290.90	293.15	279.30	282.00	281.15	284.38	40731	115.83	2348	25760	63.24
LINDEINDIA	EQ	25-Aug-2022	3345.75	3347.70	3397.80	3301.00	3330.00	3333.55	3346.49	57846	1935.81	11357	20562	35.55
LIQUIDBEES	EQ	25-Aug-2022	999.99	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	1904775	19047.75	6032	1196612	62.82
LIQUIDETF	EQ	25-Aug-2022	999.99	1002.65	1002.65	999.99	1000.00	1000.00	1000.00	22121	221.21	178	17180	77.66
LODHA	EQ	25-Aug-2022	1088.65	1105.00	1112.50	1065.30	1069.00	1070.05	1091.26	203433	2219.99	12112	79487	39.07
LOKESHMACH	EQ	25-Aug-2022	87.65	88.80	92.65	88.80	89.80	89.65	90.19	170227	153.53	2921	102047	59.95
LOTUSEYE	EQ	25-Aug-2022	69.35	71.80	71.80	67.00	68.00	68.00	69.16	16641	11.51	405	12272	73.75
LOVABLE	EQ	25-Aug-2022	160.85	161.00	175.50	161.00	168.00	169.00	170.61	465788	794.66	9440	165179	35.46
LOYALTEX	EQ	25-Aug-2022	989.20	963.05	1002.10	954.55	978.00	957.75	974.45	1875	18.27	222	1672	89.17
LPDC	EQ	25-Aug-2022	6.75	6.60	7.10	6.60	6.90	6.85	6.89	31678	2.18	202	20339	64.21
LSIL	EQ	25-Aug-2022	14.95	15.05	15.15	14.60	14.75	14.70	14.84	1982707	294.29	4667	1307066	65.92
LT	EQ	25-Aug-2022	1893.35	1900.00	1918.00	1873.00	1875.90	1877.90	1900.71	1121363	21313.81	62989	515839	46.00
LTGILTBEES	EQ	25-Aug-2022	22.51	23.50	23.50	22.46	22.49	22.51	22.52	6290	1.42	64	3249	51.65
LTI	EQ	25-Aug-2022	4658.40	4697.00	4724.95	4620.00	4624.00	4631.70	4682.93	253146	11854.66	24112	71528	28.26
LTTS	EQ	25-Aug-2022	3679.55	3702.00	3753.00	3630.00	3637.00	3642.00	3695.00	247693	9152.26	18882	68912	27.82
LUMAXIND	EQ	25-Aug-2022	1532.35	1543.00	1589.00	1541.85	1564.75	1563.60	1573.31	26116	410.88	4996	14561	55.76
LUMAXTECH	EQ	25-Aug-2022	248.30	249.45	272.90	249.40	272.70	270.60	265.12	1049651	2782.79	19920	343182	32.69
LUPIN	EQ	25-Aug-2022	677.60	681.00	681.00	661.95	663.75	664.90	668.71	2373005	15868.55	42358	755884	31.85
LUXIND	EQ	25-Aug-2022	1764.20	1773.75	1782.00	1757.05	1762.00	1768.20	1769.91	41729	738.57	4412	25281	60.58
LXCHEM	EQ	25-Aug-2022	329.20	332.05	336.00	330.00	330.80	330.90	332.60	739467	2459.47	13366	282830	38.25
LYKALABS	EQ	25-Aug-2022	138.35	143.00	158.80	134.50	147.05	148.10	148.45	2279273	3383.55	31369	540173	23.70
LYPSAGEMS	BE	25-Aug-2022	6.10	6.25	6.25	5.95	6.00	6.00	6.03	13540	0.82	45	-	-
M&M	EQ	25-Aug-2022	1268.30	1274.00	1277.45	1256.70	1264.30	1259.65	1268.36	1769049	22437.97	57951	848725	47.98
M&MFIN	EQ	25-Aug-2022	196.65	197.45	202.50	197.00	198.30	198.60	199.86	3433311	6861.89	20070	993410	28.93
M&MFIN	N2	25-Aug-2022	1067.00	1069.00	1074.00	1069.00	1074.00	1072.12	1072.13	24	0.26	2	24	100.00
MAANALU	EQ	25-Aug-2022	160.20	162.60	162.60	153.15	156.00	156.55	157.78	70671	111.51	2215	36448	51.57
MACPOWER	EQ	25-Aug-2022	232.30	232.00	238.80	227.30	231.00	231.60	233.51	17390	40.61	574	9643	55.45
MADHAV	EQ	25-Aug-2022	51.50	51.50	55.20	51.10	51.10	52.20	53.66	144599	77.59	1183	48300	33.40
MADHAVBAUG	SM	25-Aug-2022	138.60	142.95	142.95	134.30	140.95	140.95	139.40	4800	6.69	3	4800	100.00
MADHUCON	BE	25-Aug-2022	6.75	6.90	6.90	6.65	6.90	6.80	6.82	28134	1.92	81	-	-
MADRASFERT	EQ	25-Aug-2022	49.70	49.00	52.45	49.00	50.20	50.15	51.10	1185465	605.73	6694	379864	32.04
MAESGETF	EQ	25-Aug-2022	29.55	29.61	29.76	29.30	29.41	29.45	29.63	3117	0.92	84	2737	87.81
MAFANG	EQ	25-Aug-2022	43.08	44.00	44.22	43.22	44.00	43.94	43.80	125503	54.98	1007	67910	54.11
MAFSETF	EQ	25-Aug-2022	18.10	18.10	18.31	17.97	18.01	18.00	18.09	182820	33.08	296	90112	49.29
MAGADSUGAR	EQ	25-Aug-2022	296.00	296.00	305.00	295.00	295.00	296.95	300.18	18218	54.69	953	7198	39.51
MAGNUM	EQ	25-Aug-2022	12.80	13.00	13.00	12.30	12.50	12.60	12.67	66823	8.46	240	34961	52.32
MAHABANK	EQ	25-Aug-2022	17.25	17.35	18.45	17.30	17.90	17.95	18.00	10002134	1800.29	9415	3786857	37.86
MAHAPEXLTD	EQ	25-Aug-2022	76.60	78.65	79.20	75.60	77.35	77.85	77.70	9994	7.77	255	3926	39.28
MAHASTEEL	EQ	25-Aug-2022	65.90	65.90	67.50	65.00	66.00	66.20	66.36	17653	11.71	257	10291	58.30
MAHEPC	EQ	25-Aug-2022	111.30	112.50	114.70	110.15	113.00	113.45	113.05	61323	69.33	1239	43453	70.86
MAHESHWARI	EQ	25-Aug-2022	74.85	75.95	76.80	74.75	75.50	75.40	75.92	18333	13.92	276	12559	68.50
MAHICKRA	SM	25-Aug-2022	66.70	67.10	70.00	67.00	70.00	70.00	68.03	4500	3.06	3	4500	100.00
MAHINDCIE	EQ	25-Aug-2022	270.20	272.75	278.90	271.30	272.30	272.15	274.55	278996	765.99	6020	106620	38.22
MAHKTECH	EQ	25-Aug-2022	13.88	13.88	14.45	13.88	14.32	14.37	14.22	329599	46.88	375	165773	50.30
MAHLIFE	EQ	25-Aug-2022	485.60	488.05	510.00	486.05	508.00	508.05	506.68	493450	2500.21	38151	238371	48.31
MAHLOG	EQ	25-Aug-2022	494.10	495.00	500.95	485.15	489.00	491.85	495.06	123994	613.85	6256	62798	50.65
MAHSCOOTER	EQ	25-Aug-2022	4260.90	4324.85	4324.85	4215.50	4232.65	4248.30	4264.05	4338	184.97	1113	2790	64.32
MAHSEAMLES	EQ	25-Aug-2022	822.75	822.95	829.90	809.70	819.25	815.55	820.58	185145	1519.27	8065	55617	30.04
MAITHANALL	EQ	25-Aug-2022	1039.85	1047.00	1049.20	1011.00	1018.00	1016.20	1030.16	55470	571.43	4142	28943	52.18
MALLCOM	EQ	25-Aug-2022	692.50	699.10	709.90	681.40	703.70	697.75	698.68	1480	10.34	148	1076	72.70
MALUPAPER	EQ	25-Aug-2022	39.15	39.15	39.80	37.60	37.60	38.15	38.84	130721	50.77	1047	47523	36.35
MAM150ETF	EQ	25-Aug-2022	11.73	11.38	11.81	11.35	11.72	11.74	11.75	34217	4.02	279	32590	95.25
MAMFGETF	EQ	25-Aug-2022	83.41	83.70	84.09	83.08	83.42	83.29	83.88	1110	0.93	74	985	88.74
MAN50ETF	EQ	25-Aug-2022	184.06	185.98	185.98	182.14	182.85	183.12	184.38	8234	15.18	169	7357	89.35
MANAKALUCO	EQ	25-Aug-2022	21.25	21.00	21.65	20.80	21.15	21.05	21.23	29645	6.29	549	17217	58.08
MANAKCOAT	EQ	25-Aug-2022	19.00	19.00	19.35	18.70	19.10	18.95	19.00	18617	3.54	236	11330	60.86
MANAKSIA	EQ	25-Aug-2022	75.75	75.85	77.85	75.85	76.00	76.25	76.70	64568	49.52	801	40355	62.50
MANAKSTEEL	EQ	25-Aug-2022	39.80	39.30	40.65	39.30	39.50	39.60	39.91	39137	15.62	361	21808	55.72
MANALIPETC	EQ	25-Aug-2022	94.40	95.40	95.55	94.00	94.40	94.25	94.55	370789	350.57	5211	196859	53.09
MANAPPURAM	EQ	25-Aug-2022	102.70	103.85	107.30	103.50	104.95	105.20	105.72	8667557	9163.71	30266	2397479	27.66
MANAV	SM	25-Aug-2022	6.00	5.80	5.80	5.70	5.70	5.70	5.74	28000	1.61	6	28000	100.00
MANGALAM	EQ	25-Aug-2022	140.60	142.50	143.00	140.00	142.00	140.95	141.16	29200	41.22	617	15609	53.46
MANGCHEFER	EQ	25-Aug-2022	119.10	120.00	128.25	119.95	123.50	123.35	125.02	5394522	6744.44	25301	2809600	52.08
MANGLMCEM	EQ	25-Aug-2022	333.60	335.00	342.95	335.00	341.55	337.55	338.99	26429	89.59	933	18282	69.17
MANINDS	EQ	25-Aug-2022	87.25	88.00	89.75	86.10	86.80	86.90	87.74	102147	89.62	1960	41131	40.27
MANINFRA	EQ	25-Aug-2022	93.00	94.00	94.00	91.20	91.60	91.45	92.42	448690	414.67	4865	235190	52.42
MANORAMA	EQ	25-Aug-2022	1249.20	1249.20	1299.00	1218.35	1260.00	1270.35	1265.38	7507	94.99	996	4475	59.61
MANORG	EQ	25-Aug-2022	566.30	577.55	577.55	563.55	567.00	566.00	569.94	6043	34.44	717	2922	48.35
MANUGRAPH	EQ	25-Aug-2022	15.35	14.85	15.75	14.85	15.30	15.15	15.10	22793	3.44	82	17937	78.70
MANXT50	EQ	25-Aug-2022	431.55	431.00	436.38	430.94	432.71	433.04	433.42	1022	4.43	74	768	75.15
MANYAVAR	EQ	25-Aug-2022	1262.10	1267.20	1290.00	1261.00	1269.85	1274.30	1275.83	131395	1676.38	20486	55779	42.45
MAPMYINDIA	EQ	25-Aug-2022	1254.40	1263.25	1285.00	1253.65	1263.00	1259.35	1269.81	77450	983.47	6287	31600	40.80
MARALOVER	EQ	25-Aug-2022	67.45	68.00	68.25	66.05	66.10	66.35	66.90	29280	19.59	411	20906	71.40
MARATHON	EQ	25-Aug-2022	223.40	223.00	230.00	221.10	222.00	222.40	225.57	47145	106.35	2198	24760	52.52
MARICO	EQ	25-Aug-2022	523.15	526.95	526.95	515.75	517.95	517.45	521.36	1169236	6095.90	18063	599598	51.28
MARINE	EQ	25-Aug-2022	34.10	34.90	35.90	34.20	34.75	34.50	34.96	1279747	447.37	5095	650661	50.84
MARKSANS	EQ	25-Aug-2022	51.80	52.25	52.40	51.10	51.30	51.40	51.79	596441	308.90	3371	364139	61.05
MARSHALL	EQ	25-Aug-2022	31.40	32.50	32.50	31.00	32.00	31.85	31.66	76790	24.31	791	40267	52.44
MARUTI	EQ	25-Aug-2022	8704.00	8721.00	8835.00	8680.00	8737.00	8735.90	8768.89	525721	46099.90	52586	271760	51.69
MASFIN	EQ	25-Aug-2022	716.10	726.80	732.85	706.25	722.00	728.25	721.29	57648	415.81	4461	30131	52.27
MASPTOP50	EQ	25-Aug-2022	27.85	28.38	28.38	27.72	28.19	28.16	28.10	24690	6.94	267	21452	86.89
MASTEK	EQ	25-Aug-2022	1917.90	1925.00	1946.00	1901.00	1909.95	1916.10	1922.09	179059	3441.68	14495	98815	55.19
MATRIMONY	EQ	25-Aug-2022	699.80	704.00	710.35	699.25	700.95	701.00	703.01	12636	88.83	1458	7893	62.46
MAWANASUG	EQ	25-Aug-2022	84.85	85.65	86.95	83.95	84.80	84.95	85.72	154586	132.51	3091	67624	43.75
MAXHEALTH	EQ	25-Aug-2022	379.75	381.50	385.55	374.10	382.15	382.00	380.41	1146272	4360.53	30642	576132	50.26
MAXIND	EQ	25-Aug-2022	76.70	76.00	77.80	74.30	75.00	74.95	75.75	46214	35.01	426	36995	80.05
MAXVIL	EQ	25-Aug-2022	123.40	124.80	126.70	121.05	121.40	121.95	124.14	102337	127.04	2091	55037	53.78
MAYURUNIQ	EQ	25-Aug-2022	469.20	464.00	502.00	464.00	485.45	483.75	490.07	211765	1037.80	8312	99363	46.92
MAZDA	EQ	25-Aug-2022	593.85	587.10	602.35	586.35	596.00	589.05	592.79	1940	11.50	191	1350	69.59
MAZDOCK	EQ	25-Aug-2022	313.05	315.80	320.15	311.90	316.00	314.05	316.51	394283	1247.96	8545	141668	35.93
MBAPL	BE	25-Aug-2022	830.10	830.10	849.90	828.00	832.95	832.40	834.51	8645	72.14	387	-	-
MBLINFRA	EQ	25-Aug-2022	18.85	19.20	19.45	17.90	18.65	18.40	18.70	117463	21.97	523	76325	64.98
MCDOWELL-N	EQ	25-Aug-2022	775.80	784.80	833.50	782.05	814.50	815.90	816.85	9101610	74346.31	165269	2370442	26.04
MCL	EQ	25-Aug-2022	28.80	28.80	29.70	28.60	29.15	28.75	28.99	7497	2.17	135	4283	57.13
MCLEODRUSS	EQ	25-Aug-2022	23.60	23.60	25.25	23.20	24.05	24.05	24.42	1482474	362.08	3458	916351	61.81
MCX	EQ	25-Aug-2022	1295.40	1300.00	1315.30	1285.00	1288.90	1289.50	1301.47	388540	5056.73	20552	173985	44.78
MDL	SM	25-Aug-2022	33.45	35.10	35.10	35.10	35.10	35.10	35.10	26000	9.13	12	26000	100.00
MEDICAMEQ	EQ	25-Aug-2022	1077.15	1099.90	1124.95	1038.25	1050.00	1050.15	1082.10	182644	1976.39	13217	88820	48.63
MEDICO	EQ	25-Aug-2022	94.65	94.65	104.10	92.95	99.35	99.15	100.78	19940	20.10	702	7166	35.94
MEDPLUS	EQ	25-Aug-2022	738.05	745.90	745.90	738.10	742.90	743.00	742.00	87164	646.76	21093	53064	60.88
MEGASOFT	BE	25-Aug-2022	40.50	40.75	40.75	39.50	39.75	39.80	40.03	42861	17.16	224	-	-
MEGASTAR	EQ	25-Aug-2022	180.55	186.00	189.00	177.20	185.00	184.85	185.49	11721	21.74	483	8389	71.57
MENONBE	EQ	25-Aug-2022	89.45	90.85	95.00	89.20	93.05	92.95	93.25	387292	361.13	4441	256154	66.14
MEP	EQ	25-Aug-2022	16.95	17.35	17.50	16.95	17.20	17.20	17.18	490881	84.33	864	415551	84.65
MERCATOR	BE	25-Aug-2022	1.30	1.30	1.35	1.30	1.35	1.30	1.32	698891	9.21	226	-	-
METALFORGE	BZ	25-Aug-2022	4.30	4.20	4.40	4.15	4.40	4.40	4.36	7733	0.34	44	-	-
METROBRAND	EQ	25-Aug-2022	801.85	813.80	813.80	784.10	786.50	787.25	794.90	155767	1238.20	11868	88419	56.76
METROPOLIS	EQ	25-Aug-2022	1412.60	1420.95	1431.00	1403.00	1405.05	1407.55	1415.62	240092	3398.80	9427	81795	34.07
MFL	EQ	25-Aug-2022	1437.20	1450.60	1493.50	1442.55	1452.00	1453.75	1470.01	107141	1574.98	7647	39766	37.12
MFSL	EQ	25-Aug-2022	803.55	808.00	819.50	807.05	813.50	810.55	814.37	250831	2042.68	15032	110694	44.13
MGEL	EQ	25-Aug-2022	46.50	46.75	47.10	43.80	44.50	45.15	45.29	186628	84.53	1234	104839	56.18
MGL	EQ	25-Aug-2022	863.00	864.00	872.00	852.60	858.90	855.85	861.72	273897	2360.23	14731	67851	24.77
MHLXMIRU	EQ	25-Aug-2022	172.15	173.00	175.00	155.00	155.70	157.15	163.97	62683	102.78	2285	36032	57.48
MHRIL	EQ	25-Aug-2022	268.10	270.00	271.65	258.00	262.20	261.40	263.31	532618	1402.44	10517	200983	37.73
MID150BEES	EQ	25-Aug-2022	118.54	122.87	122.87	118.05	119.25	119.29	119.69	108005	129.28	1930	47639	44.11
MIDHANI	EQ	25-Aug-2022	189.70	188.95	190.60	188.75	190.20	189.80	189.97	129507	246.03	3182	83445	64.43
MILTON	ST	25-Aug-2022	17.05	16.20	16.20	16.20	16.20	16.20	16.20	4400	0.71	1	4400	100.00
MINDACORP	EQ	25-Aug-2022	219.40	222.10	228.50	222.10	224.05	223.80	225.72	575727	1299.51	10006	246315	42.78
MINDSPACE	RR	25-Aug-2022	365.87	367.50	369.00	364.80	367.55	367.79	366.68	44041	161.49	1372	33871	76.91
MINDTECK	EQ	25-Aug-2022	143.95	149.00	149.00	142.30	143.35	144.00	145.09	31406	45.57	677	20629	65.68
MINDTREE	EQ	25-Aug-2022	3331.45	3360.00	3379.80	3291.25	3296.00	3301.75	3335.56	428817	14303.46	28902	130395	30.41
MIRCELECTR	EQ	25-Aug-2022	17.85	17.70	18.20	17.55	17.60	17.65	17.88	568483	101.63	1285	417712	73.48
MIRZAINT	EQ	25-Aug-2022	328.95	331.00	339.10	323.25	325.05	324.90	330.64	376318	1244.24	9468	145319	38.62
MITCON	EQ	25-Aug-2022	68.10	68.50	68.85	65.00	68.30	66.85	66.46	42014	27.92	639	24859	59.17
MITTAL	EQ	25-Aug-2022	12.25	12.10	12.30	12.10	12.10	12.15	12.17	16560	2.02	103	12499	75.48
MMFL	EQ	25-Aug-2022	927.40	936.00	949.80	912.25	923.00	920.35	935.29	21487	200.97	2195	8068	37.55
MMP	EQ	25-Aug-2022	169.85	172.80	172.80	168.35	171.00	170.00	170.14	23484	39.96	396	18091	77.04
MMTC	EQ	25-Aug-2022	41.05	41.35	42.00	41.15	41.40	41.25	41.56	1410196	586.10	4978	562896	39.92
MODIRUBBER	BE	25-Aug-2022	55.20	56.00	56.95	55.00	56.95	55.60	55.45	677	0.38	22	-	-
MODISONLTD	EQ	25-Aug-2022	68.00	68.60	70.85	68.05	69.00	69.15	69.24	37475	25.95	548	24646	65.77
MOGSEC	EQ	25-Aug-2022	49.39	49.29	49.40	49.29	49.39	49.39	49.32	28344	13.98	30	27360	96.53
MOHEALTH	EQ	25-Aug-2022	22.86	23.54	23.54	22.56	22.74	22.73	22.81	3633	0.83	45	3435	94.55
MOHITIND	EQ	25-Aug-2022	18.45	18.35	18.70	17.25	17.65	17.80	18.04	32907	5.94	275	16442	49.97
MOIL	EQ	25-Aug-2022	164.40	165.00	166.60	164.05	164.05	164.60	165.74	187852	311.34	3654	98326	52.34
MOKSH	EQ	25-Aug-2022	15.05	15.05	15.20	14.70	14.80	14.75	14.91	269281	40.15	728	205900	76.46
MOL	EQ	25-Aug-2022	123.00	124.00	126.60	123.65	125.00	124.35	125.36	904130	1133.43	6453	435624	48.18
MOLDTECH	EQ	25-Aug-2022	88.65	90.00	93.00	89.20	89.20	89.85	90.76	90945	82.54	1676	47605	52.34
MOLDTKPAC	EQ	25-Aug-2022	959.75	970.85	979.15	946.45	959.00	956.40	964.47	56838	548.19	5170	24080	42.37
MOLOWVOL	EQ	25-Aug-2022	24.05	24.30	24.59	24.00	24.13	24.13	24.17	112	0.03	26	103	91.96
MOM100	EQ	25-Aug-2022	32.81	33.49	33.49	32.75	32.82	32.92	33.05	113914	37.64	965	53272	46.77
MOM50	EQ	25-Aug-2022	177.18	179.80	179.80	174.89	176.11	176.07	177.03	746	1.32	75	582	78.02
MOMENTUM	EQ	25-Aug-2022	19.01	19.58	19.58	18.61	18.61	18.64	19.16	4133	0.79	78	3443	83.31
MOMOMENTUM	EQ	25-Aug-2022	38.03	38.44	38.89	37.80	38.06	38.05	38.30	43844	16.79	272	30703	70.03
MON100	EQ	25-Aug-2022	99.84	101.90	101.90	100.08	101.49	101.46	101.38	206379	209.23	3145	113698	55.09
MONARCH	EQ	25-Aug-2022	341.40	345.00	372.00	345.00	356.15	358.25	360.73	283522	1022.75	8943	93934	33.13
MONQ50	EQ	25-Aug-2022	53.69	54.80	54.80	53.02	53.80	53.52	53.52	9433	5.05	194	5374	56.97
MONTECARLO	EQ	25-Aug-2022	859.75	860.00	874.65	835.10	844.90	841.70	856.85	122197	1047.04	6714	38417	31.44
MORARJEE	EQ	25-Aug-2022	22.45	23.25	23.25	21.65	21.90	21.70	22.03	30394	6.70	246	19137	62.96
MOREPENLAB	EQ	25-Aug-2022	34.40	34.85	35.65	34.65	35.25	35.05	35.15	1824192	641.27	5739	867756	47.57
MOTHERSON	EQ	25-Aug-2022	124.95	125.70	128.15	124.50	124.80	124.90	125.93	9265019	11667.75	44730	4869795	52.56
MOTILALOFS	EQ	25-Aug-2022	770.30	774.20	781.05	767.20	770.00	770.00	770.89	86578	667.42	4383	57339	66.23
MOTOGENFIN	EQ	25-Aug-2022	28.80	29.00	30.10	28.60	29.00	28.65	29.09	19238	5.60	186	13819	71.83
MPHASIS	EQ	25-Aug-2022	2220.40	2239.80	2245.00	2188.00	2191.00	2192.95	2208.65	362956	8016.44	24603	152052	41.89
MPSLTD	EQ	25-Aug-2022	706.75	710.30	718.20	699.75	716.00	716.40	712.36	8426	60.02	478	6614	78.50
MPTODAY	SM	25-Aug-2022	39.30	41.25	41.25	41.25	41.25	41.25	41.25	6000	2.48	3	6000	100.00
MRF	EQ	25-Aug-2022	85264.50	85599.00	86500.00	85178.80	85215.00	85445.00	85991.27	12922	11111.79	7411	4555	35.25
MRO-TEK	EQ	25-Aug-2022	63.10	63.80	64.40	62.00	62.95	62.55	63.01	19391	12.22	387	13195	68.05
MRPL	EQ	25-Aug-2022	74.30	75.15	75.80	73.80	74.20	74.10	74.55	4283398	3193.38	14171	1344413	31.39
MSPL	EQ	25-Aug-2022	9.45	9.45	9.50	9.40	9.40	9.45	9.46	149769	14.17	490	111739	74.61
MSTCLTD	EQ	25-Aug-2022	257.00	259.00	264.20	255.25	256.00	256.50	259.57	289373	751.13	6570	148837	51.43
MSUMI	EQ	25-Aug-2022	79.40	79.80	81.20	78.15	79.80	79.70	79.48	8691268	6907.51	36791	5695541	65.53
MTARTECH	EQ	25-Aug-2022	1586.20	1604.55	1604.55	1555.65	1572.80	1576.85	1587.24	122173	1939.17	9949	29476	24.13
MTEDUCARE	EQ	25-Aug-2022	8.90	8.85	9.05	8.85	9.05	9.05	9.01	51840	4.67	160	38286	73.85
MTNL	EQ	25-Aug-2022	25.05	25.20	25.60	24.20	24.55	24.50	24.88	3134878	779.88	5545	1169732	37.31
MUKANDLTD	EQ	25-Aug-2022	113.80	114.50	114.95	112.50	114.00	113.65	113.87	36656	41.74	671	23961	65.37
MUKTAARTS	EQ	25-Aug-2022	53.90	53.20	56.40	53.20	56.00	55.70	55.47	34199	18.97	471	21907	64.06
MUNJALAU	EQ	25-Aug-2022	52.80	53.05	53.50	51.00	51.25	51.20	52.04	292680	152.32	2914	157999	53.98
MUNJALSHOW	EQ	25-Aug-2022	103.90	104.45	105.00	103.90	104.45	104.05	104.57	26513	27.72	634	16306	61.50
MURUDCERA	EQ	25-Aug-2022	27.00	27.40	29.30	27.05	28.50	28.30	28.44	382989	108.91	1669	234086	61.12
MUTHOOTCAP	EQ	25-Aug-2022	195.30	197.25	197.25	193.00	195.15	194.90	194.97	36251	70.68	662	27340	75.42
MUTHOOTFIN	EQ	25-Aug-2022	1031.70	1043.65	1058.45	1037.30	1044.80	1051.50	1050.13	1036728	10887.03	34076	421195	40.63
MWL	SM	25-Aug-2022	113.70	115.00	120.00	113.00	118.00	117.95	117.70	16800	19.77	14	9600	57.14
NABARD	N2	25-Aug-2022	1174.00	1166.00	1175.00	1166.00	1174.00	1174.05	1172.36	1491	17.48	25	1363	91.42
NACLIND	EQ	25-Aug-2022	75.20	75.45	78.00	74.55	76.05	76.05	76.74	135169	103.73	1197	77281	57.17
NAGAFERT	BE	25-Aug-2022	8.05	8.10	8.35	8.00	8.35	8.25	8.20	439849	36.07	722	-	-
NAGREEKCAP	EQ	25-Aug-2022	13.45	13.05	13.75	13.00	13.00	13.10	13.12	6298	0.83	39	4456	70.75
NAGREEKEXP	EQ	25-Aug-2022	38.80	38.50	40.95	37.35	38.60	38.70	39.61	41566	16.46	549	17187	41.35
NAHARCAP	EQ	25-Aug-2022	395.75	400.40	407.70	383.70	386.25	386.20	397.56	16408	65.23	1122	6446	39.29
NAHARINDUS	EQ	25-Aug-2022	126.25	129.35	129.35	124.60	125.50	125.30	127.05	43274	54.98	803	29797	68.86
NAHARPOLY	EQ	25-Aug-2022	356.00	364.00	366.75	353.50	354.90	355.30	360.55	25980	93.67	1446	14323	55.13
NAHARSPING	EQ	25-Aug-2022	361.25	365.15	374.00	356.00	359.20	360.00	367.13	85328	313.27	3582	52339	61.34
NAM-INDIA	EQ	25-Aug-2022	313.10	315.50	315.50	301.30	304.45	303.25	306.22	1241167	3800.64	13130	687576	55.40
NATCOPHARM	EQ	25-Aug-2022	620.00	624.95	647.00	619.55	626.00	625.55	630.31	621797	3919.22	13812	286033	46.00
NATHBIOGEN	EQ	25-Aug-2022	178.75	182.90	182.90	175.95	177.95	177.85	178.13	40269	71.73	842	33184	82.41
NATIONALUM	EQ	25-Aug-2022	79.95	80.20	80.90	79.30	79.70	79.60	80.37	7118905	5721.72	20449	1905229	26.76
NAUKRI	EQ	25-Aug-2022	4421.20	4460.00	4541.90	4430.00	4490.00	4503.05	4502.19	482311	21714.55	39567	135496	28.09
NAVA	EQ	25-Aug-2022	249.60	251.00	252.40	217.00	223.00	221.80	231.11	3125054	7222.46	35349	1633023	52.26
NAVINFLUOR	EQ	25-Aug-2022	4260.30	4269.00	4284.95	4201.00	4218.00	4217.55	4248.49	77514	3293.18	9543	28817	37.18
NAVKARCORP	EQ	25-Aug-2022	66.35	66.80	68.00	65.00	66.15	65.55	66.76	1111797	742.27	6246	590538	53.12
NAVNETEDUL	EQ	25-Aug-2022	142.00	142.50	143.90	138.35	139.75	139.05	141.03	607589	856.86	7554	254130	41.83
NAZARA	EQ	25-Aug-2022	634.30	644.50	663.75	637.00	645.00	644.35	650.03	445849	2898.14	17723	121041	27.15
NBCC	EQ	25-Aug-2022	33.05	33.20	34.00	33.15	33.60	33.60	33.70	2813534	948.02	7736	1383323	49.17
NBIFIN	EQ	25-Aug-2022	1748.25	1755.85	1799.10	1754.10	1784.75	1784.15	1758.34	57	1.00	14	47	82.46
NCC	EQ	25-Aug-2022	69.05	69.50	70.75	68.20	68.25	68.55	69.52	4215018	2930.25	15370	1912167	45.37
NCLIND	EQ	25-Aug-2022	179.30	180.00	184.90	178.65	181.00	180.60	181.76	167991	305.35	4461	82822	49.30
NDGL	EQ	25-Aug-2022	1189.70	1190.30	1212.40	1180.00	1180.00	1180.00	1186.80	42	0.50	20	28	66.67
NDL	EQ	25-Aug-2022	28.85	29.80	29.80	28.15	28.65	28.40	28.98	304489	88.24	1606	210294	69.06
NDRAUTO	EQ	25-Aug-2022	415.65	414.00	425.00	413.35	418.00	418.75	420.66	13803	58.06	464	9913	71.82
NDTV	EQ	25-Aug-2022	388.20	404.90	407.60	396.00	407.60	407.60	404.79	874424	3539.58	7168	532493	60.90
NECCLTD	EQ	25-Aug-2022	27.05	27.25	29.05	27.25	28.15	27.95	28.39	202406	57.46	1111	104597	51.68
NECLIFE	EQ	25-Aug-2022	22.85	23.10	23.40	23.00	23.15	23.15	23.21	229886	53.35	881	139806	60.82
NELCAST	EQ	25-Aug-2022	81.95	82.15	82.50	78.65	79.50	79.35	80.70	154863	124.98	2925	93197	60.18
NELCO	EQ	25-Aug-2022	788.90	797.00	803.80	775.10	775.20	778.70	786.21	75550	593.98	4919	38606	51.10
NEOGEN	EQ	25-Aug-2022	1451.80	1464.80	1480.40	1425.00	1437.00	1430.20	1452.00	15661	227.40	4726	5055	32.28
NESCO	EQ	25-Aug-2022	555.65	569.00	575.00	560.00	568.70	568.90	568.97	65887	374.88	9055	32244	48.94
NESTLEIND	EQ	25-Aug-2022	19671.05	19671.00	19786.00	19464.05	19513.00	19526.65	19677.75	25909	5098.31	9087	11543	44.55
NETF	EQ	25-Aug-2022	183.45	185.50	187.00	176.05	182.24	182.67	182.82	6065	11.09	101	2541	41.90
NETWORK18	EQ	25-Aug-2022	74.15	74.70	76.30	73.25	73.85	74.05	74.68	1824529	1362.50	8525	449084	24.61
NEULANDLAB	EQ	25-Aug-2022	1133.35	1137.50	1212.00	1130.00	1194.00	1195.00	1185.15	65499	776.26	8529	32287	49.29
NEWGEN	EQ	25-Aug-2022	388.30	390.25	396.85	388.35	392.00	393.60	394.00	69191	272.61	7162	23946	34.61
NEXTMEDIA	BE	25-Aug-2022	5.90	6.05	6.15	5.75	6.10	6.10	6.05	6544	0.40	37	-	-
NFL	EQ	25-Aug-2022	49.30	49.30	52.45	49.20	50.90	50.90	51.38	4767770	2449.87	15822	1576546	33.07
NGIL	EQ	25-Aug-2022	129.50	134.00	134.50	128.75	128.80	129.70	131.54	5100	6.71	159	3465	67.94
NGLFINE	EQ	25-Aug-2022	1588.90	1618.90	1618.90	1580.00	1609.90	1602.35	1599.01	950	15.19	326	571	60.11
NH	EQ	25-Aug-2022	717.80	729.00	729.00	710.00	712.00	714.45	717.54	91135	653.93	5495	54966	60.31
NHAI	N2	25-Aug-2022	1189.01	1196.80	1200.00	1190.25	1194.50	1194.50	1194.98	2958	35.35	33	2866	96.89
NHAI	N6	25-Aug-2022	1222.60	1221.00	1226.00	1221.00	1221.05	1221.05	1221.59	153	1.87	5	153	100.00
NHAI	N8	25-Aug-2022	1093.84	1090.00	1090.00	1088.50	1088.50	1088.50	1088.77	75	0.82	3	75	100.00
NHAI	N9	25-Aug-2022	1164.99	1165.00	1165.00	1164.99	1165.00	1165.00	1165.00	1329	15.48	6	1329	100.00
NHAI	NA	25-Aug-2022	1169.68	1170.00	1173.00	1166.50	1173.00	1172.91	1169.40	5054	59.10	69	4106	81.24
NHAI	NE	25-Aug-2022	1214.98	1213.00	1214.94	1212.75	1212.75	1212.75	1214.03	570	6.92	9	560	98.25
NHBTF2014	N4	25-Aug-2022	5500.00	5501.00	5501.00	5501.00	5501.00	5501.00	5501.00	10	0.55	1	10	100.00
NHBTF2014	N6	25-Aug-2022	6848.50	6849.00	6849.00	6848.49	6848.50	6848.50	6848.50	201	13.77	4	201	100.00
NHPC	EQ	25-Aug-2022	34.00	34.75	35.90	34.55	35.50	35.35	34.94	19010292	6642.05	24089	11633378	61.20
NHPC	N6	25-Aug-2022	1320.00	1350.00	1350.00	1340.00	1340.00	1340.00	1345.50	218	2.93	6	218	100.00
NIACL	EQ	25-Aug-2022	87.30	89.85	92.00	88.10	90.60	90.85	90.72	1255846	1139.34	10632	378878	30.17
NIBL	EQ	25-Aug-2022	22.40	21.95	23.00	21.95	22.50	22.70	22.68	11721	2.66	102	9356	79.82
NIDAN	SM	25-Aug-2022	35.60	35.05	36.55	35.05	36.10	35.80	35.60	17000	6.05	17	8000	47.06
NIF100BEES	EQ	25-Aug-2022	185.81	187.00	187.93	184.76	185.94	186.09	187.25	1961	3.67	153	1593	81.23
NIFTYBEES	EQ	25-Aug-2022	192.63	194.90	195.33	191.30	191.77	191.78	193.12	6427666	12412.82	24510	3514443	54.68
NIFTYQLITY	EQ	25-Aug-2022	14.53	14.53	14.84	14.40	14.41	14.43	14.58	20443	2.98	174	11038	53.99
NIITLTD	EQ	25-Aug-2022	354.40	357.95	359.50	350.50	351.00	351.90	354.48	166388	589.81	5848	87220	52.42
NILAINFRA	EQ	25-Aug-2022	5.60	5.70	6.60	5.55	6.30	6.25	6.17	2339517	144.41	1786	1055657	45.12
NILASPACES	EQ	25-Aug-2022	2.90	2.90	2.95	2.85	2.90	2.85	2.89	279001	8.06	269	144748	51.88
NILKAMAL	EQ	25-Aug-2022	2045.25	2055.35	2055.35	2031.20	2040.00	2041.00	2044.17	3779	77.25	702	2972	78.65
NIPPOBATRY	EQ	25-Aug-2022	339.60	339.60	342.35	330.00	332.60	333.75	336.77	5046	16.99	467	2861	56.70
NIRAJ	EQ	25-Aug-2022	28.60	28.25	29.40	28.05	29.00	28.65	28.72	18160	5.22	218	11180	61.56
NITCO	EQ	25-Aug-2022	23.60	23.60	24.25	23.60	23.90	23.90	23.87	51446	12.28	224	35105	68.24
NITINSPIN	EQ	25-Aug-2022	214.70	215.50	218.30	210.20	211.40	210.90	213.34	191148	407.80	6095	124187	64.97
NITIRAJ	EQ	25-Aug-2022	80.95	75.25	81.00	75.25	79.10	79.20	80.55	6552	5.28	114	5505	84.02
NKIND	BE	25-Aug-2022	38.00	38.00	38.00	38.00	38.00	38.00	38.00	400	0.15	3	-	-
NLCINDIA	EQ	25-Aug-2022	72.90	73.55	75.75	72.55	73.65	73.55	74.21	4620808	3429.26	23311	1901023	41.14
NMDC	EQ	25-Aug-2022	120.65	121.85	124.60	121.20	122.10	122.05	123.01	18771146	23090.18	69143	5689855	30.31
NOCIL	EQ	25-Aug-2022	265.00	267.45	268.35	260.20	261.95	261.75	264.39	356102	941.49	6972	165104	46.36
NOIDATOLL	EQ	25-Aug-2022	7.25	7.35	7.35	7.15	7.25	7.30	7.26	126651	9.19	193	83682	66.07
NOVARTIND	EQ	25-Aug-2022	729.45	730.00	754.00	727.90	735.05	735.85	736.94	48505	357.45	2415	18576	38.30
NPBET	EQ	25-Aug-2022	204.53	207.80	207.80	202.05	204.63	204.66	206.40	897	1.85	49	832	92.75
NPST	SM	25-Aug-2022	115.30	117.00	123.00	115.00	118.10	118.10	119.03	9600	11.43	6	9600	100.00
NRAIL	EQ	25-Aug-2022	315.50	318.20	322.80	311.30	320.15	321.25	319.19	87059	277.89	2515	60480	69.47
NRBBEARING	EQ	25-Aug-2022	160.00	160.25	165.80	160.25	163.70	163.75	164.40	496790	816.74	7065	282310	56.83
NRL	SM	25-Aug-2022	320.15	315.00	330.00	315.00	323.00	319.25	322.25	89650	288.90	118	58300	65.03
NSIL	EQ	25-Aug-2022	1486.05	1493.00	1493.00	1470.00	1471.20	1477.25	1483.87	211	3.13	63	166	78.67
NTPC	EQ	25-Aug-2022	160.80	161.35	161.95	158.45	159.05	158.90	160.03	12889454	20626.86	55421	7953474	61.71
NTPC	N6	25-Aug-2022	1358.00	1360.00	1362.00	1360.00	1361.00	1361.00	1361.00	783	10.66	8	783	100.00
NTPC	N7	25-Aug-2022	13.29	13.27	13.33	13.27	13.28	13.28	13.29	36242	4.82	89	34727	95.82
NTPC	NA	25-Aug-2022	1458.00	1458.00	1458.00	1458.00	1458.00	1458.00	1458.00	1	0.01	1	1	100.00
NUCLEUS	EQ	25-Aug-2022	405.20	404.00	411.00	404.00	406.50	408.75	408.37	16924	69.11	1295	9491	56.08
NURECA	EQ	25-Aug-2022	1010.80	1018.00	1019.90	1006.00	1009.90	1008.75	1012.51	75011	759.49	4694	48067	64.08
NUVOCO	EQ	25-Aug-2022	343.50	347.95	353.80	340.80	352.00	351.35	348.73	602376	2100.65	7458	466354	77.42
NV20BEES	EQ	25-Aug-2022	99.10	99.10	100.40	98.12	98.45	98.47	98.86	6051	5.98	130	5991	99.01
NXTDIGITAL	EQ	25-Aug-2022	521.85	521.85	526.00	481.60	483.00	484.65	499.70	47587	237.79	2489	27006	56.75
NYKAA	EQ	25-Aug-2022	1353.55	1360.95	1380.00	1354.15	1369.95	1364.45	1369.23	266994	3655.75	15674	93908	35.17
OAL	EQ	25-Aug-2022	513.05	516.65	522.00	514.25	517.75	516.10	518.35	4892	25.36	397	3469	70.91
OBCL	EQ	25-Aug-2022	107.55	114.35	114.35	106.00	110.00	109.90	109.44	10631	11.63	300	5904	55.54
OBEROIRLTY	EQ	25-Aug-2022	964.85	974.50	988.60	957.05	966.00	972.85	972.95	1005532	9783.31	26529	227766	22.65
OCCL	EQ	25-Aug-2022	850.40	858.85	878.00	840.55	851.00	854.55	861.57	5021	43.26	753	3004	59.83
OFSS	EQ	25-Aug-2022	3242.70	3259.80	3262.00	3216.00	3225.00	3221.80	3244.23	40800	1323.65	4923	25043	61.38
OIL	EQ	25-Aug-2022	190.90	193.00	193.95	190.30	191.40	191.15	192.32	1259866	2422.93	12659	554865	44.04
OILCOUNTUB	BE	25-Aug-2022	9.00	9.00	9.35	8.80	9.10	8.85	8.91	9400	0.84	48	-	-
OLECTRA	EQ	25-Aug-2022	591.50	600.00	604.75	585.10	590.90	589.30	592.90	165627	982.00	7063	96835	58.47
OMAXAUTO	EQ	25-Aug-2022	49.40	50.30	52.90	50.30	51.90	51.65	52.13	132872	69.27	1008	100004	75.26
OMAXE	EQ	25-Aug-2022	98.25	102.90	103.95	99.40	101.20	101.10	101.73	629160	640.02	8933	208500	33.14
OMFURN	SM	25-Aug-2022	14.70	15.40	15.40	15.40	15.40	15.40	15.40	6000	0.92	1	6000	100.00
OMINFRAL	EQ	25-Aug-2022	36.40	36.75	37.40	36.30	36.55	36.60	36.74	66207	24.33	568	44966	67.92
OMKARCHEM	EQ	25-Aug-2022	21.40	21.40	21.90	21.00	21.50	21.35	21.35	18099	3.86	143	11275	62.30
ONELIFECAP	BE	25-Aug-2022	13.30	13.30	13.95	13.30	13.95	13.70	13.82	9317	1.29	43	-	-
ONEPOINT	EQ	25-Aug-2022	11.30	11.20	11.55	11.20	11.35	11.25	11.34	931262	105.60	532	612096	65.73
ONGC	EQ	25-Aug-2022	136.00	137.00	138.15	136.15	136.60	136.55	137.42	14620592	20091.81	78664	5854566	40.04
ONMOBILE	EQ	25-Aug-2022	125.05	126.00	128.50	124.20	124.95	124.80	126.36	692140	874.60	6032	211002	30.49
ONWARDTEC	EQ	25-Aug-2022	259.50	262.15	264.95	256.50	258.00	257.50	260.20	7900	20.56	468	4633	58.65
OPTIEMUS	EQ	25-Aug-2022	255.90	257.80	260.90	251.70	252.50	253.00	255.12	154301	393.65	4152	89257	57.85
ORBTEXP	EQ	25-Aug-2022	153.55	157.80	157.80	145.55	150.50	150.20	152.24	88005	133.98	2051	46512	52.85
ORCHPHARMA	BE	25-Aug-2022	329.10	329.70	330.00	320.00	324.90	324.90	326.85	13257	43.33	106	-	-
ORICONENT	EQ	25-Aug-2022	38.65	39.65	40.15	36.80	37.00	37.35	38.64	1801400	696.08	5104	1094029	60.73
ORIENTABRA	EQ	25-Aug-2022	32.45	32.70	35.30	32.00	32.15	32.50	34.01	1203783	409.41	5443	351403	29.19
ORIENTALTL	EQ	25-Aug-2022	16.55	16.55	16.80	16.30	16.45	16.50	16.53	96903	16.01	259	76246	78.68
ORIENTBELL	EQ	25-Aug-2022	618.40	612.25	623.00	605.85	609.05	609.90	614.89	12351	75.95	1307	6710	54.33
ORIENTCEM	EQ	25-Aug-2022	118.90	119.90	122.20	117.75	118.20	118.20	119.87	780700	935.83	6697	449479	57.57
ORIENTELEC	EQ	25-Aug-2022	264.75	264.95	267.50	259.90	262.90	262.55	263.30	149242	392.96	4417	88538	59.33
ORIENTHOT	EQ	25-Aug-2022	66.15	66.85	70.50	66.05	67.60	67.75	68.64	1441775	989.60	7039	648827	45.00
ORIENTLTD	EQ	25-Aug-2022	64.95	63.30	66.00	63.30	65.10	65.30	65.13	5279	3.44	140	3599	68.18
ORIENTPPR	EQ	25-Aug-2022	31.35	31.50	32.50	31.00	31.15	31.15	31.77	2681160	851.81	8295	1150839	42.92
ORISSAMINE	BE	25-Aug-2022	3155.80	3165.00	3200.00	3081.25	3120.00	3094.50	3121.38	1072	33.46	214	-	-
ORTEL	BZ	25-Aug-2022	1.20	1.25	1.25	1.15	1.20	1.20	1.19	50940	0.60	56	-	-
ORTINLAB	EQ	25-Aug-2022	23.45	24.00	24.40	23.30	23.30	23.50	23.80	32394	7.71	287	14037	43.33
OSIAHYPER	SM	25-Aug-2022	273.00	282.00	320.00	268.50	289.75	290.00	297.81	36480	108.64	52	28160	77.19
OSWALAGRO	EQ	25-Aug-2022	37.15	38.00	38.00	36.40	36.80	36.60	37.01	95336	35.29	698	62873	65.95
PAGEIND	EQ	25-Aug-2022	49800.20	50000.00	50246.50	49500.00	49600.00	49678.10	49885.47	15525	7744.72	8343	6987	45.00
PAISALO	EQ	25-Aug-2022	77.45	77.45	78.30	75.00	75.75	76.05	76.77	167388	128.51	1642	80121	47.87
PALASHSECU	EQ	25-Aug-2022	85.90	89.65	89.70	86.90	87.80	87.80	88.07	546	0.48	22	285	52.20
PALREDTEC	EQ	25-Aug-2022	135.30	132.30	136.60	132.30	135.00	135.40	134.25	6912	9.28	165	4762	68.89
PANACEABIO	EQ	25-Aug-2022	134.65	135.60	136.55	133.60	134.65	134.10	134.79	82242	110.85	1357	50099	60.92
PANACHE	EQ	25-Aug-2022	63.95	64.05	66.90	63.95	66.90	66.60	65.14	4083	2.66	55	3584	87.78
PANAMAPET	EQ	25-Aug-2022	314.80	316.50	323.00	310.80	318.00	317.40	318.05	321844	1023.61	7235	170842	53.08
PANSARI	EQ	25-Aug-2022	88.15	87.80	91.50	87.25	90.95	91.25	90.52	437	0.40	35	319	73.00
PAR	EQ	25-Aug-2022	170.05	170.80	172.55	168.00	170.60	169.30	169.88	5488	9.32	163	3252	59.26
PARACABLES	EQ	25-Aug-2022	16.20	16.70	17.35	16.25	16.35	16.45	16.84	2028362	341.48	3791	1313025	64.73
PARADEEP	EQ	25-Aug-2022	53.50	54.15	54.50	52.40	53.50	53.55	53.28	7081326	3773.03	21275	2627949	37.11
PARAGMILK	EQ	25-Aug-2022	101.75	103.35	110.65	102.80	108.50	108.65	107.68	1819940	1959.76	15429	984795	54.11
PARAS	EQ	25-Aug-2022	627.60	633.00	648.90	630.85	636.00	635.50	640.23	88423	566.11	6051	26469	29.93
PARSVNATH	EQ	25-Aug-2022	7.55	7.60	7.90	7.40	7.45	7.50	7.68	840912	64.56	646	578856	68.84
PARTYCRUS	SM	25-Aug-2022	216.00	222.00	226.80	222.00	226.80	226.80	223.47	32000	71.51	8	8000	25.00
PASHUPATI	SM	25-Aug-2022	121.70	122.25	122.25	122.25	122.25	122.25	122.25	14400	17.60	1	14400	100.00
PASUPTAC	EQ	25-Aug-2022	35.10	35.60	36.30	35.05	35.50	35.55	35.66	69343	24.73	726	43823	63.20
PATANJALI	BE	25-Aug-2022	1142.80	1150.00	1164.10	1130.00	1133.90	1132.70	1146.21	204353	2342.32	5039	-	-
PATELENG	EQ	25-Aug-2022	26.75	27.00	27.00	25.70	25.90	26.00	26.52	5445934	1444.40	4845	2813116	51.66
PATINTLOG	EQ	25-Aug-2022	15.85	15.65	16.00	15.50	15.70	15.75	15.81	116707	18.45	399	85447	73.21
PATINTPP	E1	25-Aug-2022	6.05	6.20	6.20	5.85	6.05	5.95	6.00	70933	4.26	122	63751	89.87
PAVNAIND	SM	25-Aug-2022	420.00	425.00	425.00	420.00	425.00	425.00	423.33	2400	10.16	3	1600	66.67
PAYTM	EQ	25-Aug-2022	768.30	775.70	781.00	765.75	768.90	768.70	772.85	820577	6341.84	22009	161014	19.62
PCBL	EQ	25-Aug-2022	124.65	126.00	127.40	123.50	123.70	124.35	125.47	792697	994.60	6836	378957	47.81
PCJEWELLER	EQ	25-Aug-2022	72.25	72.90	72.90	69.45	70.40	70.90	70.97	3564330	2529.51	11380	2132280	59.82
PDMJEPAPER	EQ	25-Aug-2022	45.85	46.45	46.50	44.95	45.35	45.35	45.80	1722045	788.66	7479	802135	46.58
PDSL	EQ	25-Aug-2022	1693.75	1712.00	1770.00	1675.00	1745.10	1743.80	1722.17	36400	626.87	4734	26365	72.43
PEARLPOLY	EQ	25-Aug-2022	23.95	23.50	24.95	21.35	22.75	23.00	23.16	116448	26.97	805	66592	57.19
PEL	EQ	25-Aug-2022	1976.80	1988.95	2052.00	1981.00	2030.00	2031.80	2027.10	2044965	41453.46	68895	574708	28.10
PENIND	EQ	25-Aug-2022	44.20	44.35	44.70	42.35	42.70	42.65	43.19	642776	277.60	3180	417235	64.91
PENINLAND	EQ	25-Aug-2022	12.40	13.60	13.60	13.60	13.60	13.60	13.60	194142	26.40	176	194038	99.95
PENTAGOLD	SM	25-Aug-2022	142.50	135.40	135.40	135.40	135.40	135.40	135.40	18600	25.18	14	18600	100.00
PERFECT	SM	25-Aug-2022	9.50	9.90	9.90	9.90	9.90	9.90	9.90	6000	0.59	1	6000	100.00
PERSISTENT	EQ	25-Aug-2022	3608.60	3639.10	3673.50	3520.05	3558.00	3542.20	3581.71	224519	8041.63	29495	97008	43.21
PETRONET	EQ	25-Aug-2022	215.75	217.35	217.35	214.60	215.50	215.00	215.69	686084	1479.80	9253	385824	56.24
PFC	EQ	25-Aug-2022	118.20	118.50	121.45	118.45	120.40	120.20	120.25	6637297	7981.13	19692	4480540	67.51
PFC	N3	25-Aug-2022	1235.54	1243.01	1243.01	1243.01	1243.01	1243.01	1243.01	83	1.03	1	83	100.00
PFC	N5	25-Aug-2022	1179.00	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	131	1.55	7	131	100.00
PFC	N6	25-Aug-2022	1105.00	1105.00	1105.00	1094.60	1094.60	1094.60	1099.80	200	2.20	2	200	100.00
PFC	N8	25-Aug-2022	1365.00	1370.00	1380.00	1370.00	1375.00	1375.00	1376.09	1499	20.63	28	1370	91.39
PFIZER	EQ	25-Aug-2022	4179.65	4155.00	4186.00	4150.00	4150.00	4153.20	4162.41	7002	291.45	2281	3786	54.07
PFOCUS	EQ	25-Aug-2022	70.95	70.55	71.50	69.55	70.60	70.35	70.43	12351	8.70	211	8867	71.79
PFS	EQ	25-Aug-2022	14.95	15.00	15.65	15.00	15.15	15.20	15.30	764402	116.95	1462	420182	54.97
PGEL	BE	25-Aug-2022	892.85	881.10	899.00	874.00	880.00	879.90	882.83	11215	99.01	334	-	-
PGHH	EQ	25-Aug-2022	14200.85	14275.60	14297.65	14156.00	14209.00	14197.95	14214.27	2241	318.54	1046	856	38.20
PGHL	EQ	25-Aug-2022	4240.55	4250.00	4266.85	4157.20	4202.00	4208.20	4217.90	9679	408.25	2938	6448	66.62
PGIL	EQ	25-Aug-2022	563.45	573.70	576.70	557.60	568.00	567.45	568.24	15819	89.89	813	11471	72.51
PGINVIT	IV	25-Aug-2022	138.15	138.77	139.00	137.75	138.45	138.33	138.23	311022	429.92	767	272140	87.50
PHARMABEES	EQ	25-Aug-2022	12.77	12.89	12.90	12.70	12.81	12.74	12.81	428891	54.94	1057	335765	78.29
PHOENIXLTD	EQ	25-Aug-2022	1369.65	1374.60	1445.95	1361.85	1402.70	1422.55	1412.76	711170	10047.14	40750	359681	50.58
PIDILITIND	EQ	25-Aug-2022	2670.75	2675.00	2696.00	2655.15	2670.00	2663.25	2682.40	413479	11091.15	28828	121739	29.44
PIIND	EQ	25-Aug-2022	3384.45	3417.30	3437.00	3389.95	3400.00	3399.10	3414.84	168783	5763.67	15965	91231	54.05
PILANIINVS	EQ	25-Aug-2022	1743.45	1758.65	1760.00	1732.00	1742.70	1738.15	1749.02	907	15.86	260	658	72.55
PILITA	EQ	25-Aug-2022	8.80	8.80	9.30	8.75	8.85	8.85	8.97	491880	44.12	886	337842	68.68
PIONDIST	EQ	25-Aug-2022	155.95	155.00	168.00	150.90	162.25	163.05	165.89	37448	62.12	457	19242	51.38
PIONEEREMB	EQ	25-Aug-2022	42.70	43.15	46.00	42.55	45.00	44.65	45.08	134563	60.67	913	74864	55.63
PITTIENG	EQ	25-Aug-2022	329.60	330.60	334.25	323.10	323.10	324.65	327.41	131111	429.27	5813	65363	49.85
PIXTRANS	EQ	25-Aug-2022	905.30	910.75	922.95	904.00	910.00	909.00	914.65	7247	66.28	2009	4625	63.82
PKTEA	BE	25-Aug-2022	320.00	310.00	319.95	307.00	319.95	319.95	317.08	282	0.89	15	-	-
PLASTIBLEN	EQ	25-Aug-2022	225.40	227.90	229.00	223.00	225.90	224.30	225.73	15819	35.71	452	11878	75.09
PNB	EQ	25-Aug-2022	33.55	33.60	36.10	33.55	35.25	35.25	35.10	111083657	38994.47	122831	31886073	28.70
PNBGILTS	EQ	25-Aug-2022	72.45	67.50	68.45	66.60	66.90	66.85	67.06	1012050	678.70	6292	575883	56.90
PNBHOUSING	EQ	25-Aug-2022	363.20	365.00	372.20	357.80	359.00	359.35	365.24	255774	934.20	9045	113676	44.44
PNC	EQ	25-Aug-2022	43.65	44.30	46.90	44.00	44.70	44.70	45.36	41908	19.01	555	23168	55.28
PNCINFRA	EQ	25-Aug-2022	254.95	256.00	261.50	255.60	260.10	260.00	259.79	382779	994.41	7673	244744	63.94
PODDARHOUS	BE	25-Aug-2022	180.70	178.00	185.00	175.00	183.95	183.95	180.81	10744	19.43	57	-	-
PODDARMENT	EQ	25-Aug-2022	254.80	258.50	261.90	253.25	255.00	253.80	255.94	14686	37.59	521	11955	81.40
POKARNA	EQ	25-Aug-2022	568.05	568.05	576.55	553.85	556.00	557.65	561.41	39959	224.33	2715	21895	54.79
POLICYBZR	EQ	25-Aug-2022	512.70	525.00	554.00	496.45	505.70	505.75	527.18	3055638	16108.64	69944	818557	26.79
POLYCAB	EQ	25-Aug-2022	2435.25	2453.00	2453.00	2393.00	2410.00	2402.75	2424.56	480148	11641.46	22403	311329	64.84
POLYMED	EQ	25-Aug-2022	741.55	741.55	747.20	738.15	740.00	740.10	741.63	21414	158.81	2693	12368	57.76
POLYPLEX	EQ	25-Aug-2022	2158.65	2184.65	2203.00	2160.00	2169.00	2166.55	2183.05	151911	3316.30	17126	60089	39.56
PONNIERODE	EQ	25-Aug-2022	246.20	249.50	255.80	247.10	250.00	250.05	253.19	14329	36.28	521	9938	69.36
POONAWALLA	EQ	25-Aug-2022	291.00	292.25	294.70	286.15	287.30	287.25	291.02	2503051	7284.44	20221	940233	37.56
POWERGRID	EQ	25-Aug-2022	229.45	230.50	231.00	225.10	227.10	226.30	228.53	9093274	20780.96	49975	6104995	67.14
POWERINDIA	EQ	25-Aug-2022	3517.45	3536.00	3769.95	3514.85	3579.00	3626.10	3636.72	148730	5408.90	23890	51556	34.66
POWERMECH	EQ	25-Aug-2022	1275.05	1280.00	1325.90	1279.95	1311.00	1304.20	1309.82	83204	1089.82	5778	48359	58.12
PPAP	EQ	25-Aug-2022	218.80	220.95	223.00	217.55	217.60	218.25	221.57	15359	34.03	484	12714	82.78
PPL	EQ	25-Aug-2022	180.60	183.20	184.30	181.30	182.15	182.50	182.75	129470	236.60	3627	75140	58.04
PRAENG	EQ	25-Aug-2022	14.45	14.50	14.80	13.80	14.20	14.00	14.21	122999	17.47	473	88858	72.24
PRAJIND	EQ	25-Aug-2022	376.90	377.80	387.90	374.20	377.00	376.35	382.68	509192	1948.57	13367	191322	37.57
PRAKASH	EQ	25-Aug-2022	52.40	52.40	52.85	52.00	52.20	52.10	52.40	669685	350.94	4314	336576	50.26
PRAKASHSTL	EQ	25-Aug-2022	6.00	6.10	6.15	5.95	5.95	5.95	6.01	721290	43.35	1498	439403	60.92
PRAXIS	EQ	25-Aug-2022	29.25	29.50	30.40	29.30	29.90	29.55	30.22	134067	40.51	220	118268	88.22
PRECAM	EQ	25-Aug-2022	118.30	119.35	123.50	117.50	122.50	121.45	121.36	101542	123.23	2387	61551	60.62
PRECISION	SM	25-Aug-2022	27.00	27.00	27.00	27.00	27.00	27.00	27.00	4000	1.08	1	4000	100.00
PRECOT	EQ	25-Aug-2022	263.85	268.95	271.65	255.70	255.70	261.80	266.90	7734	20.64	294	5198	67.21
PRECWIRE	EQ	25-Aug-2022	90.30	91.00	93.00	90.20	90.40	90.50	91.34	127329	116.30	2411	64858	50.94
PREMEXPLN	EQ	25-Aug-2022	460.40	483.40	483.40	483.40	483.40	483.40	483.40	18956	91.63	163	18956	100.00
PREMIER	BE	25-Aug-2022	4.00	4.00	4.10	3.90	3.95	3.95	4.04	13738	0.55	51	-	-
PREMIERPOL	EQ	25-Aug-2022	96.40	98.25	99.00	94.10	98.75	98.40	97.43	17336	16.89	329	7585	43.75
PRESSMN	EQ	25-Aug-2022	42.00	42.00	43.40	41.75	42.05	42.15	42.45	17122	7.27	307	9332	54.50
PRESTIGE	EQ	25-Aug-2022	460.45	462.00	474.80	461.55	470.40	470.70	470.05	458822	2156.72	14103	175064	38.16
PRICOLLTD	EQ	25-Aug-2022	172.55	173.90	175.00	166.20	168.25	167.90	172.07	811343	1396.08	7783	448517	55.28
PRIMESECU	EQ	25-Aug-2022	105.50	105.50	107.70	104.15	107.55	107.00	106.78	137805	147.14	623	121511	88.18
PRINCEPIPE	EQ	25-Aug-2022	580.60	582.00	586.10	580.00	582.00	581.30	583.20	76993	449.03	6204	36945	47.98
PRITI	EQ	25-Aug-2022	159.95	164.95	164.95	155.00	155.00	157.00	157.74	52677	83.09	884	39128	74.28
PRITIKAUTO	EQ	25-Aug-2022	15.00	15.35	15.50	15.00	15.00	15.10	15.27	463323	70.76	1322	338313	73.02
PRIVISCL	EQ	25-Aug-2022	1384.05	1390.00	1419.00	1372.85	1408.00	1403.75	1393.11	17340	241.57	2562	10021	57.79
PROPEQUITY	SM	25-Aug-2022	164.30	165.00	165.00	155.00	160.00	160.00	159.27	19200	30.58	15	14400	75.00
PROZONINTU	EQ	25-Aug-2022	23.55	23.60	23.65	23.30	23.50	23.40	23.47	250908	58.89	887	183397	73.09
PRSMJOHNSN	EQ	25-Aug-2022	125.80	126.90	130.90	124.35	129.35	130.05	127.45	1839113	2343.91	8858	906317	49.28
PRUDENT	EQ	25-Aug-2022	615.10	615.10	643.15	615.00	616.00	615.20	628.59	31393	197.33	2949	11516	36.68
PSB	EQ	25-Aug-2022	15.10	15.10	15.80	15.10	15.75	15.60	15.56	1365453	212.41	2856	528592	38.71
PSPPROJECT	EQ	25-Aug-2022	586.40	620.00	624.90	600.55	606.00	604.35	610.63	500926	3058.81	14135	80789	16.13
PSUBNKBEES	EQ	25-Aug-2022	31.79	32.00	33.20	31.84	32.60	32.68	32.73	2505410	819.92	3262	1739461	69.43
PTC	EQ	25-Aug-2022	84.45	84.65	86.50	84.40	85.10	85.15	85.20	756309	644.39	6283	412858	54.59
PTL	EQ	25-Aug-2022	29.95	30.20	31.80	30.05	30.75	30.75	31.00	262351	81.32	1848	127684	48.67
PUNJABCHEM	EQ	25-Aug-2022	1292.40	1307.00	1348.75	1296.05	1333.95	1333.15	1334.06	10556	140.82	1286	5607	53.12
PUNJLLOYD	BZ	25-Aug-2022	1.70	1.75	1.75	1.65	1.70	1.70	1.74	182514	3.18	109	-	-
PURVA	EQ	25-Aug-2022	101.05	101.40	108.80	101.40	105.40	105.60	105.61	579586	612.13	10266	260428	44.93
PVP	BE	25-Aug-2022	8.55	8.15	8.15	8.15	8.15	8.15	8.15	32417	2.64	22	-	-
PVR	EQ	25-Aug-2022	1829.70	1841.90	1856.65	1824.00	1841.00	1841.25	1842.03	918921	16926.76	33433	535507	58.28
QGOLDHALF	EQ	25-Aug-2022	44.13	44.49	44.58	44.22	44.41	44.37	44.35	17589	7.80	538	8996	51.15
QNIFTY	EQ	25-Aug-2022	1862.00	1865.00	1872.00	1850.00	1853.50	1854.12	1855.05	783	14.53	46	524	66.92
QUADPRO	SM	25-Aug-2022	10.50	10.50	10.70	10.00	10.20	10.20	10.38	60000	6.23	10	30000	50.00
QUESS	EQ	25-Aug-2022	570.80	573.80	581.90	568.60	573.35	573.15	571.93	302757	1731.55	12502	216896	71.64
QUICKHEAL	EQ	25-Aug-2022	211.15	212.25	213.70	211.10	212.50	212.00	212.13	73943	156.86	1950	38281	51.77
RADAAN	BE	25-Aug-2022	1.55	1.60	1.60	1.50	1.60	1.55	1.55	38557	0.60	52	-	-
RADHIKAJWE	EQ	25-Aug-2022	165.45	165.65	169.70	164.90	166.25	166.25	166.19	140697	233.82	1341	83821	59.58
RADICO	EQ	25-Aug-2022	1029.60	1047.00	1069.15	1031.25	1038.00	1037.20	1050.38	736066	7731.50	28684	386802	52.55
RADIOCITY	EQ	25-Aug-2022	25.25	25.10	25.90	25.10	25.50	25.45	25.58	483190	123.61	854	392791	81.29
RAILTEL	EQ	25-Aug-2022	94.90	95.45	97.45	95.45	96.70	97.10	96.58	569999	550.53	6508	261555	45.89
RAIN	EQ	25-Aug-2022	199.65	200.65	205.60	199.15	199.70	200.20	202.40	3792933	7677.03	29158	1123504	29.62
RAINBOW	EQ	25-Aug-2022	589.45	590.70	610.00	590.10	600.00	600.05	600.17	279756	1679.00	10567	136261	48.71
RAJESHEXPO	EQ	25-Aug-2022	596.55	599.55	606.00	594.00	598.85	597.40	600.64	47975	288.16	2795	22985	47.91
RAJMET	EQ	25-Aug-2022	481.95	482.25	482.70	475.00	482.30	482.40	480.13	19032	91.38	636	6238	32.78
RAJRATAN	EQ	25-Aug-2022	1091.20	1101.00	1141.00	1095.80	1106.55	1104.80	1117.22	239108	2671.36	12980	109379	45.74
RAJSREESUG	EQ	25-Aug-2022	33.85	34.80	34.95	33.95	34.35	34.30	34.38	32570	11.20	310	16811	51.61
RAJTV	BE	25-Aug-2022	45.80	46.80	47.85	46.15	47.70	47.70	47.31	7277	3.44	88	-	-
RALLIS	EQ	25-Aug-2022	224.50	225.80	230.30	225.40	227.00	228.15	228.65	371814	850.16	7267	134691	36.23
RAMANEWS	EQ	25-Aug-2022	16.75	17.15	17.20	16.75	16.90	16.80	16.96	54075	9.17	180	45611	84.35
RAMAPHO	EQ	25-Aug-2022	273.75	275.00	282.00	274.50	276.65	277.30	277.11	10572	29.30	878	7026	66.46
RAMASTEEL	EQ	25-Aug-2022	547.50	110.00	114.95	109.50	114.95	114.95	114.25	1164948	1330.90	5789	670937	57.59
RAMCOCEM	EQ	25-Aug-2022	750.05	754.00	769.40	749.00	761.50	761.05	758.18	562735	4266.52	14782	228153	40.54
RAMCOIND	EQ	25-Aug-2022	211.95	213.00	216.90	208.65	210.65	210.10	213.12	111757	238.17	3237	63618	56.93
RAMCOSYS	EQ	25-Aug-2022	280.15	282.50	289.00	278.00	281.90	281.85	284.11	132223	375.66	4415	69180	52.32
RAMKY	EQ	25-Aug-2022	157.65	159.75	189.15	158.75	189.15	189.15	184.73	1025261	1893.93	9612	362869	35.39
RAMRAT	EQ	25-Aug-2022	279.90	278.95	297.00	271.10	289.50	289.10	286.54	252433	723.31	6709	109060	43.20
RANASUG	EQ	25-Aug-2022	24.70	24.95	25.40	24.75	25.00	24.85	25.07	522033	130.90	2379	275801	52.83
RANEENGINE	EQ	25-Aug-2022	251.75	249.15	255.90	244.00	244.50	247.45	249.93	3276	8.19	286	2239	68.35
RANEHOLDIN	EQ	25-Aug-2022	825.75	833.00	838.00	807.70	816.90	813.40	822.38	19771	162.59	2302	9628	48.70
RATEGAIN	EQ	25-Aug-2022	305.05	306.40	313.00	305.60	306.15	309.00	310.19	408859	1268.26	12818	177970	43.53
RATNAMANI	EQ	25-Aug-2022	1748.50	1740.00	1785.00	1729.55	1778.85	1772.80	1760.01	23148	407.41	5746	12939	55.90
RAYMOND	EQ	25-Aug-2022	947.45	953.75	981.30	943.00	949.00	952.70	959.48	125772	1206.75	6155	45143	35.89
RBA	EQ	25-Aug-2022	133.10	131.60	134.50	130.70	131.05	131.30	132.20	742247	981.24	16216	351632	47.37
RBL	EQ	25-Aug-2022	705.50	716.00	737.00	711.10	732.00	730.65	729.84	46492	339.32	3863	17273	37.15
RBLBANK	EQ	25-Aug-2022	121.75	122.00	132.75	119.20	128.40	128.00	128.03	128453571	164460.54	331881	15809879	12.31
RCF	EQ	25-Aug-2022	97.05	98.00	105.00	96.80	101.50	101.25	102.53	21847402	22399.58	74555	6365530	29.14
RCOM	BE	25-Aug-2022	2.65	2.75	2.75	2.75	2.75	2.75	2.75	2379615	65.44	2236	-	-
RECLTD	EQ	25-Aug-2022	105.60	106.00	108.70	105.85	107.95	107.80	107.73	4611081	4967.37	24388	2107422	45.70
RECLTD	N8	25-Aug-2022	1095.00	1116.00	1116.95	1092.00	1092.00	1092.00	1108.76	1789	19.84	7	1789	100.00
RECLTD	N9	25-Aug-2022	1233.00	1233.00	1255.00	1233.00	1236.00	1236.00	1243.39	1271	15.80	7	1271	100.00
RECLTD	NE	25-Aug-2022	1102.15	1102.15	1102.15	1102.15	1102.15	1102.15	1102.15	5	0.06	1	5	100.00
RECLTD	NH	25-Aug-2022	1250.00	1250.00	1250.00	1240.00	1250.00	1250.00	1243.92	194	2.41	5	193	99.48
RECLTD	NI	25-Aug-2022	1120.00	1129.85	1129.85	1124.95	1124.95	1124.96	1126.68	203	2.29	8	189	93.10
REDINGTON	EQ	25-Aug-2022	149.00	150.80	152.40	148.50	149.55	149.45	150.27	1792930	2694.16	13465	916555	51.12
REFEX	EQ	25-Aug-2022	129.10	130.45	131.00	128.00	128.05	128.55	129.41	41178	53.29	1154	28624	69.51
REGENCERAM	BE	25-Aug-2022	12.70	13.30	13.30	13.30	13.30	13.30	13.30	3781	0.50	9	-	-
RELAXO	EQ	25-Aug-2022	986.10	993.05	998.00	984.85	988.00	988.05	991.25	72697	720.61	6850	43028	59.19
RELCAPITAL	BE	25-Aug-2022	14.00	14.00	14.30	13.85	13.95	13.95	14.03	387229	54.31	1715	-	-
RELCHEMQ	EQ	25-Aug-2022	189.95	195.00	195.00	191.00	194.85	193.95	193.74	9816	19.02	501	6652	67.77
RELIANCE	EQ	25-Aug-2022	2639.75	2648.95	2662.90	2622.60	2628.00	2632.05	2648.65	3632902	96223.01	133033	1783626	49.10
RELIGARE	EQ	25-Aug-2022	133.20	133.95	135.75	132.40	133.70	133.05	133.94	703039	941.65	5759	464669	66.09
RELINFRA	EQ	25-Aug-2022	139.70	141.50	143.25	138.30	139.65	139.75	140.99	3058022	4311.52	15929	1157923	37.87
REMSONSIND	EQ	25-Aug-2022	223.05	221.90	227.00	213.45	221.75	221.70	219.73	8197	18.01	438	2853	34.81
RENUKA	EQ	25-Aug-2022	45.70	46.00	47.40	45.85	46.45	46.45	46.66	10525584	4911.42	23936	3261452	30.99
REPCOHOME	EQ	25-Aug-2022	272.25	276.90	277.60	267.20	271.05	272.20	271.71	563564	1531.26	11435	269790	47.87
REPL	EQ	25-Aug-2022	180.40	183.05	184.95	180.00	183.50	182.80	182.96	15506	28.37	594	10008	64.54
REPRO	EQ	25-Aug-2022	474.45	469.50	486.25	469.50	479.00	483.10	478.60	9571	45.81	746	6222	65.01
RESPONIND	EQ	25-Aug-2022	140.85	140.80	145.00	138.00	139.60	138.60	141.37	47852	67.65	1184	20283	42.39
REVATHI	EQ	25-Aug-2022	740.75	740.75	762.25	740.00	740.00	741.90	741.81	4541	33.69	103	4315	95.02
REXPIPES	SM	25-Aug-2022	41.00	40.00	40.00	40.00	40.00	40.00	40.00	4000	1.60	1	4000	100.00
RGL	EQ	25-Aug-2022	121.80	120.55	122.95	120.20	120.65	120.85	121.40	123536	149.98	1664	15556	12.59
RHFL	EQ	25-Aug-2022	3.55	3.70	3.85	3.60	3.60	3.60	3.70	2384670	88.14	1946	1496647	62.76
RHFL	N6	25-Aug-2022	330.00	338.00	339.00	326.00	326.00	326.13	334.95	55	0.18	6	45	81.82
RHFL	N8	25-Aug-2022	259.78	260.00	260.00	237.00	237.00	237.00	256.58	110	0.28	5	110	100.00
RHIM	EQ	25-Aug-2022	566.15	570.90	572.00	554.00	560.00	557.95	562.95	164345	925.18	8341	84335	51.32
RICHA	SM	25-Aug-2022	105.00	104.00	110.25	104.00	110.25	110.25	108.87	9000	9.80	9	9000	100.00
RICOAUTO	EQ	25-Aug-2022	49.95	50.00	52.45	50.00	51.45	51.15	51.45	910632	468.50	6836	411284	45.16
RIIL	EQ	25-Aug-2022	1025.25	1030.00	1045.70	1016.00	1018.50	1020.80	1031.20	738380	7614.17	20761	132982	18.01
RILINFRA	SM	25-Aug-2022	342.65	398.00	411.15	351.25	411.15	410.10	358.50	655000	2348.14	161	550000	83.97
RITCO	EQ	25-Aug-2022	220.45	222.90	229.00	178.25	209.00	209.10	206.49	346511	715.50	7696	118449	34.18
RITES	EQ	25-Aug-2022	279.65	279.05	289.45	279.05	286.40	287.00	285.98	375198	1073.00	8245	221604	59.06
RKDL	EQ	25-Aug-2022	11.25	11.50	12.35	11.05	12.35	12.35	12.22	113330	13.85	345	73651	64.99
RKEC	EQ	25-Aug-2022	43.90	44.55	45.00	43.50	43.80	43.95	44.29	10115	4.48	157	6778	67.01
RKFORGE	EQ	25-Aug-2022	182.30	185.00	187.45	183.25	184.10	184.15	185.55	166050	308.10	2828	79772	48.04
RMCL	BZ	25-Aug-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	32845	0.69	25	-	-
RML	EQ	25-Aug-2022	378.20	380.70	384.50	376.25	378.00	380.40	381.63	9672	36.91	443	7826	80.91
RNAVAL	BZ	25-Aug-2022	3.00	3.10	3.15	3.00	3.15	3.15	3.11	1328832	41.38	1056	-	-
ROHLTD	EQ	25-Aug-2022	211.55	214.50	229.55	211.55	227.00	222.60	222.15	398574	885.42	11437	136367	34.21
ROLEXRINGS	EQ	25-Aug-2022	1771.05	1772.05	1809.55	1755.00	1767.00	1768.25	1783.63	27255	486.13	4394	10458	38.37
ROLLT	EQ	25-Aug-2022	1.40	1.40	1.45	1.35	1.35	1.40	1.40	296195	4.15	233	244949	82.70
ROLTA	BE	25-Aug-2022	4.75	4.80	4.90	4.70	4.80	4.80	4.81	94593	4.55	226	-	-
ROML	BE	25-Aug-2022	60.60	61.90	62.00	60.65	61.05	61.05	61.44	1068	0.66	35	-	-
ROSSARI	EQ	25-Aug-2022	936.65	948.60	952.65	930.60	947.90	938.95	946.44	88997	842.30	3833	77110	86.64
ROSSELLIND	EQ	25-Aug-2022	241.35	241.35	248.75	231.25	232.05	234.45	238.93	57084	136.39	2157	31476	55.14
ROTO	EQ	25-Aug-2022	445.00	452.70	452.70	434.00	436.00	436.60	440.72	12183	53.69	670	8188	67.21
ROUTE	EQ	25-Aug-2022	1417.00	1433.40	1513.20	1425.05	1470.00	1473.35	1479.83	1016684	15045.19	42057	313727	30.86
RPGLIFE	EQ	25-Aug-2022	713.85	717.45	745.35	700.50	701.00	704.35	721.64	40371	291.33	7496	15864	39.30
RPOWER	EQ	25-Aug-2022	15.30	15.35	15.55	15.00	15.05	15.05	15.27	21609453	3299.56	18929	9240083	42.76
RPPINFRA	EQ	25-Aug-2022	41.35	41.15	42.65	41.10	41.15	41.40	42.02	69520	29.21	585	41419	59.58
RPPL	EQ	25-Aug-2022	254.75	258.00	259.95	241.35	251.00	248.95	251.38	59546	149.69	1547	34943	58.68
RPSGVENT	EQ	25-Aug-2022	526.10	520.05	540.00	520.05	532.90	531.40	532.90	18215	97.07	1705	10159	55.77
RSSOFTWARE	EQ	25-Aug-2022	29.45	30.30	30.40	28.70	30.40	29.30	29.45	57718	17.00	546	26030	45.10
RSWM	EQ	25-Aug-2022	424.45	427.00	428.35	420.00	421.75	421.55	424.62	230916	980.51	5583	153215	66.35
RSYSTEMS	EQ	25-Aug-2022	235.35	236.55	243.95	235.50	235.50	236.05	239.05	18563	44.38	904	8339	44.92
RTNINDIA	EQ	25-Aug-2022	56.40	56.80	57.50	54.00	54.25	54.85	56.04	3747815	2100.34	14977	1434154	38.27
RTNPOWER	EQ	25-Aug-2022	4.05	4.05	4.10	3.95	4.05	4.00	4.01	11199056	448.78	5274	7531791	67.25
RUBYMILLS	EQ	25-Aug-2022	588.95	589.95	607.75	572.00	572.00	579.25	593.89	76860	456.46	4278	31864	41.46
RUCHINFRA	BE	25-Aug-2022	7.80	7.85	8.15	7.80	8.15	8.15	8.05	184024	14.81	368	-	-
RUCHIRA	EQ	25-Aug-2022	138.10	140.50	149.70	140.00	148.55	147.70	145.60	1813141	2639.85	22460	559923	30.88
RUPA	EQ	25-Aug-2022	336.55	338.00	343.00	335.20	337.40	336.45	338.30	163079	551.70	5085	79135	48.53
RUSHIL	EQ	25-Aug-2022	581.30	587.90	595.00	571.00	575.50	574.10	578.97	88072	509.91	4739	52549	59.67
RVHL	EQ	25-Aug-2022	21.05	20.80	21.70	20.25	21.00	21.00	21.07	15359	3.24	64	12067	78.57
RVNL	EQ	25-Aug-2022	30.75	30.90	32.10	30.80	31.65	31.55	31.58	5246018	1656.68	11311	2227685	42.46
SABEVENTS	BE	25-Aug-2022	6.50	6.55	6.70	6.20	6.30	6.30	6.48	7727	0.50	38	-	-
SADBHAV	EQ	25-Aug-2022	14.80	14.85	15.05	14.10	14.40	14.25	14.56	1927150	280.53	3227	1436091	74.52
SADBHIN	EQ	25-Aug-2022	6.95	7.00	7.00	6.80	6.90	6.85	6.89	388140	26.74	785	285253	73.49
SAFARI	EQ	25-Aug-2022	1526.75	1539.00	1560.95	1450.00	1466.50	1472.00	1515.83	33694	510.74	6713	12859	38.16
SAGARDEEP	EQ	25-Aug-2022	32.10	31.10	32.60	28.90	30.95	30.55	30.36	76132	23.11	676	39346	51.68
SAGCEM	EQ	25-Aug-2022	211.20	212.00	212.85	203.55	206.00	208.20	210.61	85971	181.06	4201	48572	56.50
SAIL	EQ	25-Aug-2022	79.45	79.85	80.95	79.50	79.80	79.75	80.30	14283751	11470.06	38784	3963016	27.74
SAKAR	BE	25-Aug-2022	209.05	219.50	219.50	211.00	215.90	215.10	216.44	34439	74.54	401	-	-
SAKHTISUG	EQ	25-Aug-2022	16.80	17.00	17.20	16.90	16.95	16.95	17.05	104107	17.75	518	76963	73.93
SAKSOFT	EQ	25-Aug-2022	1035.00	1030.25	1053.95	1023.00	1029.00	1027.80	1038.51	10106	104.95	1840	4211	41.67
SAKUMA	EQ	25-Aug-2022	16.85	17.00	18.15	16.70	17.00	17.00	17.41	1840538	320.52	2685	996402	54.14
SALASAR	EQ	25-Aug-2022	32.20	32.20	33.70	32.20	32.95	32.95	33.09	2582464	854.50	5694	1730466	67.01
SALONA	EQ	25-Aug-2022	237.05	241.75	245.30	238.20	242.80	241.85	243.21	2209	5.37	120	1431	64.78
SALSTEEL	EQ	25-Aug-2022	8.10	8.20	8.25	8.10	8.10	8.15	8.16	53151	4.34	278	33635	63.28
SALZERELEC	EQ	25-Aug-2022	243.30	247.00	255.00	237.60	245.00	243.95	246.00	257331	633.03	5183	140648	54.66
SAMBHAAV	EQ	25-Aug-2022	3.50	3.50	3.65	3.45	3.60	3.55	3.56	52223	1.86	131	42110	80.63
SANCO	EQ	25-Aug-2022	9.65	9.75	10.00	9.45	9.60	9.65	9.79	19606	1.92	139	14710	75.03
SANDESH	EQ	25-Aug-2022	758.55	768.45	775.00	757.00	769.00	766.25	767.42	858	6.58	83	777	90.56
SANDHAR	EQ	25-Aug-2022	224.70	224.00	228.00	222.00	223.80	223.85	226.00	42319	95.64	2020	24797	58.60
SANGAMIND	EQ	25-Aug-2022	343.55	348.45	358.40	331.75	335.35	338.90	346.47	64075	222.00	1642	35739	55.78
SANGHIIND	EQ	25-Aug-2022	55.05	55.40	57.85	54.00	54.50	54.70	56.19	2027397	1139.21	6967	1214403	59.90
SANGHVIMOV	EQ	25-Aug-2022	253.40	254.00	270.70	250.10	270.50	267.60	264.42	348448	921.35	9590	169753	48.72
SANGINITA	EQ	25-Aug-2022	22.95	22.85	25.75	22.80	25.50	25.40	24.71	130844	32.33	586	87623	66.97
SANOFI	EQ	25-Aug-2022	6236.05	6244.95	6280.00	6230.00	6240.00	6239.30	6245.75	14130	882.52	3048	9468	67.01
SANSERA	EQ	25-Aug-2022	712.75	720.45	723.45	681.50	695.00	692.80	703.08	151606	1065.91	11666	107071	70.62
SANWARIA	BZ	25-Aug-2022	0.75	0.80	0.80	0.75	0.80	0.75	0.77	1307024	10.03	466	-	-
SAPPHIRE	EQ	25-Aug-2022	1216.20	1217.00	1244.00	1212.00	1220.05	1220.55	1221.03	284626	3475.38	8898	239329	84.09
SARDAEN	EQ	25-Aug-2022	889.60	893.70	899.00	880.10	884.85	885.60	889.05	21385	190.12	2784	12953	60.57
SAREGAMA	EQ	25-Aug-2022	408.85	409.00	414.05	406.05	412.00	409.20	408.77	142388	582.04	7492	90085	63.27
SARLAPOLY	EQ	25-Aug-2022	53.05	53.75	54.85	52.20	53.20	52.95	53.42	266624	142.44	2810	156595	58.73
SASKEN	EQ	25-Aug-2022	831.25	835.45	842.00	831.25	838.00	836.15	836.22	5856	48.97	829	3480	59.43
SASTASUNDR	EQ	25-Aug-2022	293.40	300.80	300.80	290.00	293.00	291.25	294.00	12305	36.18	573	6736	54.74
SATIA	EQ	25-Aug-2022	116.35	117.00	118.00	116.10	116.35	116.50	117.14	279600	327.51	3740	141878	50.74
SATIN	EQ	25-Aug-2022	109.10	111.00	111.00	107.00	109.20	109.05	108.85	79403	86.43	1558	44630	56.21
SBC	EQ	25-Aug-2022	6.95	7.00	7.20	7.00	7.20	7.15	7.12	1654449	117.84	1726	1268116	76.65
SBCL	EQ	25-Aug-2022	549.70	554.40	621.00	554.05	603.45	594.35	597.24	461076	2753.74	24752	162275	35.19
SBICARD	EQ	25-Aug-2022	922.40	920.05	928.70	914.30	915.10	917.20	921.48	1151169	10607.76	27166	557451	48.42
SBIETFCON	EQ	25-Aug-2022	78.38	78.38	79.78	77.55	78.64	78.42	78.83	4306	3.39	124	3473	80.65
SBIETFIT	EQ	25-Aug-2022	298.71	302.00	302.00	296.00	296.61	296.38	298.64	15024	44.87	308	12769	84.99
SBIETFPB	EQ	25-Aug-2022	201.46	202.71	203.75	200.68	201.77	201.57	202.60	904	1.83	61	283	31.31
SBIETFQLTY	EQ	25-Aug-2022	152.69	153.00	153.95	152.50	152.81	152.82	153.17	1887	2.89	62	1390	73.66
SBILIFE	EQ	25-Aug-2022	1287.50	1288.00	1316.00	1288.00	1295.00	1297.00	1305.49	1286241	16791.70	71046	633390	49.24
SBIN	EQ	25-Aug-2022	519.30	521.95	528.30	518.50	520.15	520.40	523.90	15473450	81065.40	167210	6815830	44.05
SCAPDVR	BE	25-Aug-2022	11.40	10.85	11.45	10.85	10.85	10.90	10.90	165509	18.05	140	-	-
SCHAEFFLER	EQ	25-Aug-2022	2993.60	3021.00	3058.00	2968.05	3010.00	3018.15	3016.22	141017	4253.38	19771	88635	62.85
SCHAND	EQ	25-Aug-2022	185.15	185.15	188.20	175.50	178.00	176.30	181.15	220236	398.95	5476	108126	49.10
SCHNEIDER	EQ	25-Aug-2022	125.45	125.60	126.70	123.40	124.65	124.50	124.88	456277	569.82	4754	207090	45.39
SCI	EQ	25-Aug-2022	116.50	117.10	117.90	116.45	116.95	116.60	116.97	853818	998.68	4944	417032	48.84
SDBL	EQ	25-Aug-2022	90.80	90.65	95.30	90.65	94.85	94.90	94.68	696956	659.87	4561	399388	57.30
SDL24BEES	EQ	25-Aug-2022	108.48	108.25	108.44	108.25	108.44	108.44	108.42	265	0.29	8	237	89.43
SDL26BEES	EQ	25-Aug-2022	108.36	108.10	108.15	107.80	108.15	108.15	108.11	2389	2.58	26	2200	92.09
SEAMECLTD	EQ	25-Aug-2022	1165.30	1172.40	1193.00	1130.10	1145.00	1151.40	1161.69	26473	307.53	1949	10317	38.97
SECL	SM	25-Aug-2022	133.00	130.50	131.00	130.50	131.00	130.75	130.75	2500	3.27	2	2500	100.00
SECURCRED	SM	25-Aug-2022	68.20	67.00	68.00	66.00	68.00	68.00	66.68	7560	5.04	6	7560	100.00
SECURKLOUD	BE	25-Aug-2022	59.15	60.30	60.30	58.05	58.40	58.65	59.04	35617	21.03	228	-	-
SEJALLTD	BE	25-Aug-2022	216.60	220.95	224.90	210.00	215.00	215.55	217.69	2180	4.75	81	-	-
SELAN	EQ	25-Aug-2022	245.85	255.00	258.80	247.00	254.00	254.40	253.39	335197	849.35	7438	120431	35.93
SEPC	EQ	25-Aug-2022	8.70	8.95	8.95	8.30	8.45	8.40	8.54	527988	45.10	731	370531	70.18
SEPOWER	EQ	25-Aug-2022	16.70	16.55	17.45	16.55	17.30	17.20	17.05	38076	6.49	210	19525	51.28
SEQUENT	EQ	25-Aug-2022	117.35	117.95	119.00	114.30	116.25	115.30	116.64	707214	824.86	9340	198573	28.08
SERVOTECH	EQ	25-Aug-2022	69.90	74.90	76.85	72.80	76.85	76.85	75.92	29634	22.50	187	24959	84.22
SESHAPAPER	EQ	25-Aug-2022	288.25	288.25	290.95	275.35	278.00	277.05	283.42	324046	918.40	9073	140229	43.27
SETCO	EQ	25-Aug-2022	11.90	12.15	12.30	11.75	11.95	11.95	12.09	103309	12.49	443	73204	70.86
SETF10GILT	EQ	25-Aug-2022	202.60	202.00	202.65	202.00	202.50	202.50	202.47	22	0.04	4	22	100.00
SETFGOLD	EQ	25-Aug-2022	45.35	45.72	45.81	45.41	45.67	45.68	45.68	705360	322.20	1899	627999	89.03
SETFNIF50	EQ	25-Aug-2022	182.12	183.50	183.50	180.80	181.25	181.17	182.26	158338	288.58	1721	100626	63.55
SETFNIFBK	EQ	25-Aug-2022	391.68	392.55	396.23	389.60	390.92	391.77	394.36	47397	186.91	632	20271	42.77
SETFNN50	EQ	25-Aug-2022	447.39	451.99	452.99	447.00	448.32	448.69	451.24	14001	63.18	491	10404	74.31
SETUINFRA	EQ	25-Aug-2022	2.05	2.05	2.10	1.95	2.05	2.05	2.00	295466	5.92	173	148106	50.13
SFL	EQ	25-Aug-2022	2940.65	2928.00	2986.25	2928.00	2958.00	2947.45	2961.61	2114	62.61	702	1049	49.62
SGBAPR28I	GB	25-Aug-2022	4902.25	4925.00	4939.00	4900.00	4915.00	4914.25	4914.77	317	15.58	60	310	97.79
SGBAUG24	GB	25-Aug-2022	5080.45	5086.00	5127.00	5051.00	5070.50	5077.50	5081.67	377	19.16	51	338	89.66
SGBAUG27	GB	25-Aug-2022	4923.10	4989.00	4989.00	4914.00	4951.00	4930.25	4945.02	229	11.32	42	206	89.96
SGBAUG28V	GB	25-Aug-2022	4947.09	4939.00	4990.00	4939.00	4970.00	4968.26	4969.61	2487	123.59	296	2449	98.47
SGBAUG29V	GB	25-Aug-2022	4894.72	4890.00	4919.00	4881.00	4907.99	4905.64	4904.83	882	43.26	431	778	88.21
SGBD29VIII	GB	25-Aug-2022	4897.50	4896.00	4969.00	4860.00	4931.00	4942.15	4895.28	572	28.00	73	353	61.71
SGBDC27VII	GB	25-Aug-2022	4954.90	4875.00	4940.00	4875.00	4940.00	4940.00	4899.71	85	4.16	26	65	76.47
SGBDEC2513	GB	25-Aug-2022	5050.00	5049.00	5050.00	5049.00	5050.00	5050.00	5049.71	14	0.71	2	14	100.00
SGBFEB24	GB	25-Aug-2022	5060.00	5051.50	5160.00	5051.50	5060.10	5067.81	5078.41	99	5.03	19	80	80.81
SGBFEB27	GB	25-Aug-2022	4970.35	4986.90	4990.00	4887.20	4990.00	4990.00	4980.68	13	0.65	7	13	100.00
SGBFEB28IX	GB	25-Aug-2022	4907.50	4995.00	4995.00	4872.00	4872.00	4872.00	4933.50	2	0.10	2	2	100.00
SGBFEB29XI	GB	25-Aug-2022	4885.53	4899.00	4899.00	4884.00	4886.00	4889.95	4894.05	360	17.62	64	355	98.61
SGBJ28VIII	GB	25-Aug-2022	4914.50	4870.00	4925.00	4870.00	4924.99	4924.99	4907.17	30	1.47	11	30	100.00
SGBJAN27	GB	25-Aug-2022	4925.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	2	0.10	1	2	100.00
SGBJAN29IX	GB	25-Aug-2022	4893.82	4899.00	4924.90	4881.00	4895.00	4902.90	4898.57	242	11.85	60	187	77.27
SGBJAN29X	GB	25-Aug-2022	4932.16	4890.10	4932.00	4890.10	4931.50	4931.50	4930.45	144	7.10	22	144	100.00
SGBJAN30IX	GB	25-Aug-2022	4888.33	4883.00	4935.00	4862.00	4900.00	4899.25	4894.25	313	15.32	88	258	82.43
SGBJU29III	GB	25-Aug-2022	4887.32	4888.00	4904.95	4885.00	4895.00	4898.89	4894.37	434	21.24	100	420	96.77
SGBJUL25	GB	25-Aug-2022	5023.10	5016.00	5056.00	5016.00	5036.00	5036.00	5042.74	212	10.69	16	162	76.42
SGBJUL27	GB	25-Aug-2022	4944.99	4935.00	4970.00	4935.00	4970.00	4970.00	4938.75	28	1.38	4	28	100.00
SGBJUL28IV	GB	25-Aug-2022	4889.15	4860.00	4910.00	4860.00	4909.00	4902.70	4896.48	1352	66.20	130	1225	90.61
SGBJUL29IV	GB	25-Aug-2022	4891.60	5000.00	5000.00	4835.00	4903.00	4902.69	4890.43	1013	49.54	166	812	80.16
SGBJUN27	GB	25-Aug-2022	4969.00	4861.00	4940.00	4861.00	4940.00	4940.00	4910.38	8	0.39	6	8	100.00
SGBJUN28	GB	25-Aug-2022	4884.71	4884.00	4910.00	4884.00	4909.95	4908.83	4897.60	588	28.80	72	489	83.16
SGBJUN29II	GB	25-Aug-2022	4893.50	4900.00	4914.00	4871.00	4900.00	4900.22	4899.24	280	13.72	54	245	87.50
SGBJUN30	GB	25-Aug-2022	5000.88	5000.10	5050.10	4980.00	5044.50	5034.68	5028.36	250	12.57	125	188	75.20
SGBMAR24	GB	25-Aug-2022	5130.00	5140.30	5160.00	5140.30	5160.00	5160.00	5150.89	56	2.88	6	56	100.00
SGBMAR25	GB	25-Aug-2022	5135.00	5160.00	5180.00	5140.10	5165.01	5166.17	5160.54	94	4.85	11	88	93.62
SGBMAR28X	GB	25-Aug-2022	4898.21	4924.50	4930.00	4892.00	4930.00	4930.00	4914.80	479	23.54	382	436	91.02
SGBMAR30X	GB	25-Aug-2022	4959.12	4963.05	5000.00	4955.01	4985.00	4985.00	4971.59	97	4.82	28	85	87.63
SGBMAY25	GB	25-Aug-2022	5050.39	5055.12	5146.95	5055.12	5101.00	5101.04	5092.48	97	4.94	8	95	97.94
SGBMAY26	GB	25-Aug-2022	4985.01	5050.00	5050.00	5000.00	5000.00	5000.00	5040.00	15	0.76	3	15	100.00
SGBMAY28	GB	25-Aug-2022	4884.15	4894.99	4909.49	4887.00	4908.99	4900.89	4893.89	101	4.94	18	95	94.06
SGBMAY29I	GB	25-Aug-2022	4912.58	4906.00	4950.00	4901.00	4924.00	4919.81	4914.46	353	17.35	60	305	86.40
SGBMR29XII	GB	25-Aug-2022	4910.12	4911.00	4948.00	4905.01	4928.00	4926.31	4923.45	1188	58.49	91	893	75.17
SGBN28VIII	GB	25-Aug-2022	4948.58	4946.00	4997.87	4910.00	4910.00	4915.93	4940.27	467	23.07	66	392	83.94
SGBNOV23	GB	25-Aug-2022	5145.54	5145.54	5200.00	5120.00	5150.00	5150.00	5174.15	76	3.93	17	76	100.00
SGBNOV24	GB	25-Aug-2022	5068.10	5050.10	5110.00	5050.10	5100.00	5104.56	5075.64	246	12.49	23	241	97.97
SGBNOV25	GB	25-Aug-2022	5100.00	5070.00	5070.00	5070.00	5070.00	5070.00	5070.00	3	0.15	2	3	100.00
SGBNOV258	GB	25-Aug-2022	5100.00	5050.00	5100.00	5050.00	5100.00	5100.00	5096.88	16	0.82	2	16	100.00
SGBNOV26	GB	25-Aug-2022	4950.00	4911.00	4911.00	4911.00	4911.00	4911.00	4911.00	4	0.20	1	4	100.00
SGBNV29VII	GB	25-Aug-2022	4929.95	4901.00	4939.00	4900.00	4929.99	4920.14	4912.34	202	9.92	58	131	64.85
SGBOC28VII	GB	25-Aug-2022	4940.00	4950.00	4966.00	4925.10	4945.00	4945.00	4943.58	47	2.32	15	44	93.62
SGBOCT25	GB	25-Aug-2022	5110.00	5110.15	5130.20	5110.15	5130.20	5130.20	5116.14	7	0.36	4	7	100.00
SGBOCT25IV	GB	25-Aug-2022	5150.00	5100.00	5121.10	5100.00	5121.10	5121.10	5114.07	15	0.77	2	15	100.00
SGBOCT25V	GB	25-Aug-2022	5075.00	5100.00	5110.00	5100.00	5110.00	5110.00	5101.67	24	1.22	2	24	100.00
SGBOCT26	GB	25-Aug-2022	4950.00	4999.00	4999.00	4999.00	4999.00	4999.00	4999.00	15	0.75	4	15	100.00
SGBOCT27	GB	25-Aug-2022	4923.00	4871.00	4980.00	4871.00	4980.00	4973.15	4943.75	52	2.57	19	47	90.38
SGBOCT27VI	GB	25-Aug-2022	4920.00	4920.00	4989.90	4890.00	4929.00	4929.00	4904.13	114	5.59	16	111	97.37
SGBSEP24	GB	25-Aug-2022	5130.00	5140.10	5180.00	5140.10	5170.00	5173.33	5160.54	178	9.19	14	142	79.78
SGBSEP27	GB	25-Aug-2022	4915.00	4950.00	4950.00	4916.00	4949.99	4948.19	4945.38	91	4.50	10	91	100.00
SGBSEP28VI	GB	25-Aug-2022	4969.06	4934.10	4993.90	4934.10	4979.00	4964.00	4967.48	87	4.32	32	79	90.80
SGBSEP29VI	GB	25-Aug-2022	4916.04	4939.99	4953.00	4922.10	4932.01	4942.85	4941.67	1147	56.68	110	955	83.26
SGIL	EQ	25-Aug-2022	162.25	163.00	165.80	162.15	165.70	163.40	163.91	3440	5.64	130	2516	73.14
SGL	EQ	25-Aug-2022	27.15	26.85	27.45	26.10	26.60	27.25	26.87	38121	10.24	323	14583	38.25
SHAHALLOYS	EQ	25-Aug-2022	50.85	51.95	52.30	50.40	51.80	51.10	51.18	23577	12.07	555	16297	69.12
SHAILY	EQ	25-Aug-2022	1917.50	1917.50	1985.00	1811.50	1837.70	1847.75	1914.83	2740	52.47	645	1592	58.10
SHAKTIPUMP	EQ	25-Aug-2022	505.15	507.00	518.00	500.00	503.95	502.20	508.95	63516	323.27	3905	31983	50.35
SHALBY	EQ	25-Aug-2022	122.45	123.05	126.45	121.90	123.00	122.50	123.44	98561	121.66	1710	50276	51.01
SHALPAINTS	EQ	25-Aug-2022	167.55	173.80	173.80	167.55	167.55	167.60	169.41	128875	218.32	2039	74155	57.54
SHANKARA	EQ	25-Aug-2022	731.10	735.00	754.00	726.00	726.25	727.70	737.36	86225	635.78	4881	42395	49.17
SHANTI	BE	25-Aug-2022	24.05	24.05	24.85	23.05	23.40	23.40	23.59	11175	2.64	40	-	-
SHANTIGEAR	EQ	25-Aug-2022	274.80	274.80	286.65	274.80	280.60	279.15	281.43	388434	1093.17	9886	89614	23.07
SHARDACROP	EQ	25-Aug-2022	518.85	522.00	528.50	515.00	515.95	520.50	523.91	69006	361.53	3616	34836	50.48
SHARDAMOTR	EQ	25-Aug-2022	766.25	770.00	784.50	765.00	765.50	770.05	769.66	27492	211.60	1793	20547	74.74
SHAREINDIA	EQ	25-Aug-2022	1174.05	1188.00	1188.00	1135.00	1160.00	1148.25	1165.36	30974	360.96	2486	23726	76.60
SHARIABEES	EQ	25-Aug-2022	412.37	415.95	415.95	409.25	410.66	409.91	411.29	1058	4.35	51	551	52.08
SHEMAROO	EQ	25-Aug-2022	133.15	134.65	141.60	131.00	136.00	136.45	137.74	150752	207.64	2364	46444	30.81
SHIGAN	SM	25-Aug-2022	93.00	94.95	98.30	92.00	93.00	95.35	94.66	45000	42.60	15	15000	33.33
SHILPAMED	EQ	25-Aug-2022	391.05	393.10	394.75	384.00	385.00	385.45	387.74	132196	512.58	3552	75979	57.47
SHIVALIK	EQ	25-Aug-2022	1007.50	1007.50	1057.50	982.65	986.00	996.15	1016.57	48366	491.67	4287	17376	35.93
SHIVAMAUTO	EQ	25-Aug-2022	41.40	41.45	41.75	40.05	40.50	40.35	40.76	159212	64.90	873	119731	75.20
SHIVAMILLS	EQ	25-Aug-2022	105.30	105.50	109.50	103.55	107.00	107.25	106.95	21931	23.46	491	14897	67.93
SHIVATEX	EQ	25-Aug-2022	154.55	155.15	162.25	154.15	157.50	157.40	157.91	13263	20.94	548	8467	63.84
SHK	EQ	25-Aug-2022	141.50	140.60	144.25	140.60	143.50	142.50	143.05	58005	82.97	1490	34088	58.77
SHOPERSTOP	EQ	25-Aug-2022	616.00	622.00	633.35	616.05	617.35	618.50	624.52	143096	893.67	7722	54264	37.92
SHRADHA	EQ	25-Aug-2022	46.75	47.25	47.25	41.65	44.90	44.90	44.61	6694	2.99	147	3506	52.38
SHREDIGCEM	EQ	25-Aug-2022	67.45	67.70	69.20	67.70	68.50	68.30	68.59	134854	92.50	2373	76689	56.87
SHREECEM	EQ	25-Aug-2022	21348.00	21400.00	21935.95	21349.35	21630.00	21712.60	21748.24	88611	19271.33	17993	41847	47.23
SHREEPUSHK	EQ	25-Aug-2022	234.05	235.60	238.00	233.20	234.40	234.05	236.01	53685	126.70	2252	32022	59.65
SHREERAMA	EQ	25-Aug-2022	14.55	15.25	15.25	14.25	15.25	15.25	15.02	284226	42.69	641	154947	54.52
SHRENIK	EQ	25-Aug-2022	2.00	1.95	2.10	1.95	1.95	1.95	2.01	2412171	48.59	955	963780	39.95
SHREYANIND	EQ	25-Aug-2022	132.95	135.00	136.00	130.30	134.10	133.30	132.85	45761	60.79	1009	31807	69.51
SHREYAS	EQ	25-Aug-2022	393.20	409.00	412.80	380.00	382.90	383.65	398.64	663002	2643.01	24123	227822	34.36
SHRIPISTON	BE	25-Aug-2022	779.25	780.00	799.25	772.00	799.00	799.00	786.53	1141	8.97	47	-	-
SHRIRAMCIT	EQ	25-Aug-2022	1894.50	1894.00	1921.00	1875.00	1880.00	1885.95	1898.95	19786	375.73	1610	11885	60.07
SHRIRAMPPS	EQ	25-Aug-2022	81.25	82.70	90.25	81.90	87.75	88.20	87.86	2808256	2467.20	19709	1263191	44.98
SHUBHLAXMI	SM	25-Aug-2022	32.10	33.00	33.00	33.00	33.00	33.00	33.00	5000	1.65	4	5000	100.00
SHYAMCENT	EQ	25-Aug-2022	21.25	21.65	21.90	21.15	21.65	21.60	21.70	230893	50.11	1259	151394	65.57
SHYAMMETL	EQ	25-Aug-2022	299.30	300.80	302.60	284.95	298.80	296.15	299.63	107761	322.88	2557	46356	43.02
SHYAMTEL	BE	25-Aug-2022	11.85	11.45	11.85	11.30	11.30	11.30	11.47	345	0.04	12	-	-
SICAL	BE	25-Aug-2022	8.65	9.00	9.05	9.00	9.05	9.05	9.04	49082	4.44	81	-	-
SIDDHIKA	SM	25-Aug-2022	108.45	113.85	113.85	113.85	113.85	113.85	113.85	2000	2.28	1	2000	100.00
SIEMENS	EQ	25-Aug-2022	2890.80	2915.00	2949.90	2871.55	2889.00	2883.45	2915.22	576655	16810.79	29274	210874	36.57
SIGACHI	EQ	25-Aug-2022	277.90	279.70	282.00	274.55	275.00	274.75	278.17	83321	231.78	4291	43969	52.77
SIGIND	EQ	25-Aug-2022	42.40	43.50	43.50	41.70	42.05	42.25	42.42	16128	6.84	297	8995	55.77
SIGMA	SM	25-Aug-2022	525.00	551.25	551.25	551.25	551.25	551.25	551.25	2100	11.58	3	2100	100.00
SIKKO	EQ	25-Aug-2022	97.65	107.35	107.40	97.85	104.75	104.70	104.50	569572	595.22	7549	210060	36.88
SIL	BE	25-Aug-2022	21.80	22.35	22.75	21.85	22.50	22.35	22.36	99842	22.33	578	-	-
SILGO	EQ	25-Aug-2022	25.60	25.95	25.95	25.30	25.30	25.60	25.67	33421	8.58	239	25073	75.02
SILINV	EQ	25-Aug-2022	310.30	307.05	314.00	307.05	310.00	312.15	310.82	1355	4.21	71	661	48.78
SILLYMONKS	EQ	25-Aug-2022	23.00	23.25	23.30	22.40	22.85	22.85	22.75	7301	1.66	41	5580	76.43
SILVER	EQ	25-Aug-2022	57.38	57.78	57.95	57.38	57.84	57.77	57.71	53638	30.95	496	43656	81.39
SILVERBEES	EQ	25-Aug-2022	55.30	55.50	55.95	55.41	55.89	55.83	55.76	844094	470.70	1822	635420	75.28
SILVERTUC	EQ	25-Aug-2022	356.00	353.70	370.00	353.70	370.00	365.45	364.26	20345	74.11	239	7595	37.33
SIMBHALS	EQ	25-Aug-2022	18.40	18.60	19.40	18.40	18.60	18.60	18.82	50862	9.57	229	30954	60.86
SIMPLEXINF	EQ	25-Aug-2022	68.75	70.50	71.00	68.80	68.80	69.40	70.09	45650	31.99	273	26996	59.14
SINTERCOM	EQ	25-Aug-2022	83.45	85.40	85.50	84.00	84.00	84.00	84.69	2489	2.11	28	2235	89.80
SIRCA	EQ	25-Aug-2022	521.00	528.00	528.00	518.25	520.00	519.00	521.49	12827	66.89	953	8316	64.83
SIS	EQ	25-Aug-2022	448.55	449.00	452.00	449.00	450.50	450.25	450.42	51293	231.03	3105	41179	80.28
SITINET	EQ	25-Aug-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.67	543678	9.08	498	428820	78.87
SIYSIL	EQ	25-Aug-2022	499.55	507.05	507.05	496.00	497.00	497.55	500.76	43136	216.01	3812	22918	53.13
SJS	EQ	25-Aug-2022	467.50	468.00	493.75	468.00	487.45	489.70	488.15	325203	1587.46	12284	178366	54.85
SJVN	EQ	25-Aug-2022	28.35	28.45	28.80	28.35	28.60	28.55	28.58	1404284	401.33	2531	740692	52.75
SKFINDIA	EQ	25-Aug-2022	4778.05	4779.00	4880.00	4748.55	4814.00	4809.10	4803.71	103740	4983.36	12924	55318	53.32
SKIPPER	EQ	25-Aug-2022	60.55	61.35	63.20	59.65	60.00	60.25	61.22	146802	89.87	1923	79681	54.28
SKMEGGPROD	EQ	25-Aug-2022	73.65	74.15	80.40	74.15	76.70	76.60	77.10	333263	256.94	3592	184968	55.50
SKP	SM	25-Aug-2022	96.50	100.50	115.80	100.50	115.80	115.75	108.96	552000	601.44	262	324000	58.70
SMARTLINK	EQ	25-Aug-2022	127.85	129.00	134.00	129.00	129.25	129.40	131.08	62055	81.34	1341	18710	30.15
SMCGLOBAL	EQ	25-Aug-2022	87.95	89.70	89.70	87.20	87.20	87.50	87.85	41540	36.49	773	24331	58.57
SMLISUZU	EQ	25-Aug-2022	706.80	710.00	713.50	695.65	697.95	699.30	705.59	9457	66.73	1311	3888	41.11
SMLT	EQ	25-Aug-2022	133.45	135.45	135.45	127.30	128.80	128.55	131.04	38930	51.01	1543	20704	53.18
SMSLIFE	EQ	25-Aug-2022	692.55	682.50	702.85	682.50	686.00	685.50	688.79	401	2.76	57	264	65.84
SMSPHARMA	EQ	25-Aug-2022	79.75	80.20	82.00	79.50	80.00	80.05	80.32	37923	30.46	589	25310	66.74
SMVD	SM	25-Aug-2022	22.40	21.40	23.00	21.40	23.00	23.00	22.47	6000	1.35	3	6000	100.00
SNOWMAN	EQ	25-Aug-2022	33.75	34.05	34.60	33.75	34.40	34.20	34.19	494613	169.09	2436	277007	56.00
SOBHA	EQ	25-Aug-2022	710.00	714.90	730.00	708.20	716.30	716.50	719.79	355443	2558.45	13950	86535	24.35
SOFTTECH	BE	25-Aug-2022	127.15	129.00	129.00	121.00	128.00	127.65	126.10	2779	3.50	43	-	-
SOLARA	EQ	25-Aug-2022	452.95	457.90	459.00	445.00	449.50	448.85	450.88	131986	595.10	6684	79007	59.86
SOLARINDS	EQ	25-Aug-2022	3439.80	3444.95	3559.50	3372.15	3401.45	3430.70	3489.65	73984	2581.78	9490	26215	35.43
SOLEX	SM	25-Aug-2022	193.00	202.65	202.65	202.65	202.65	202.65	202.65	2000	4.05	1	2000	100.00
SOMANYCERA	EQ	25-Aug-2022	646.40	647.15	655.80	644.10	648.10	652.00	651.38	49870	324.84	3294	30395	60.95
SOMATEX	EQ	25-Aug-2022	7.15	7.50	7.50	6.90	7.05	7.10	7.14	11693	0.83	60	9120	78.00
SOMICONVEY	EQ	25-Aug-2022	45.40	45.95	47.35	43.80	44.05	44.60	46.25	24148	11.17	659	13350	55.28
SONACOMS	EQ	25-Aug-2022	527.60	529.95	532.70	521.85	523.50	523.90	526.27	1721705	9060.87	52018	995558	57.82
SONAMCLOCK	EQ	25-Aug-2022	42.70	44.00	44.30	42.80	43.55	43.25	43.74	6397	2.80	192	3348	52.34
SONATSOFTW	EQ	25-Aug-2022	704.60	710.00	712.00	691.60	698.30	699.70	705.50	64549	455.39	4057	25817	40.00
SONUINFRA	SM	25-Aug-2022	33.60	33.60	34.95	33.60	34.50	34.25	34.14	15000	5.12	5	12000	80.00
SOTL	EQ	25-Aug-2022	1666.60	1675.00	1719.00	1602.05	1618.00	1620.25	1669.65	79368	1325.17	8738	38556	48.58
SOUTHBANK	EQ	25-Aug-2022	7.90	7.90	8.50	7.90	8.25	8.25	8.24	43876134	3613.59	13617	20306990	46.28
SOUTHWEST	EQ	25-Aug-2022	187.55	186.20	189.60	183.30	185.20	185.30	186.40	5398	10.06	98	3780	70.03
SPAL	EQ	25-Aug-2022	441.25	443.90	463.05	441.25	453.10	455.45	456.19	75756	345.59	4052	44599	58.87
SPANDANA	EQ	25-Aug-2022	493.35	494.00	518.50	493.25	508.50	508.05	508.36	396681	2016.56	10533	179614	45.28
SPARC	EQ	25-Aug-2022	233.75	234.95	242.00	230.10	232.10	232.60	237.72	577336	1372.42	9032	96761	16.76
SPCENET	BE	25-Aug-2022	17.95	18.80	18.80	18.80	18.80	18.80	18.80	775134	145.73	188	-	-
SPECIALITY	EQ	25-Aug-2022	188.40	189.10	197.00	189.10	193.50	193.40	194.35	133608	259.67	3868	61957	46.37
SPENCERS	EQ	25-Aug-2022	73.85	74.40	76.50	74.25	75.00	75.20	75.27	111982	84.29	1251	70818	63.24
SPENTEX	BZ	25-Aug-2022	1.80	1.85	1.85	1.85	1.85	1.85	1.85	96	0.00	3	-	-
SPIC	EQ	25-Aug-2022	58.55	59.00	61.80	58.75	59.50	59.55	60.61	2277873	1380.53	10694	759138	33.33
SPICEJET	EQ	25-Aug-2022	46.95	47.30	47.55	46.40	46.65	46.65	46.92	2092753	981.90	8465	850957	40.66
SPLIL	EQ	25-Aug-2022	69.05	69.70	71.70	68.80	69.05	69.25	69.87	128388	89.71	1274	65747	51.21
SPLPETRO	EQ	25-Aug-2022	819.15	825.00	825.00	805.00	809.50	812.00	813.62	34039	276.95	3271	22400	65.81
SPMLINFRA	BE	25-Aug-2022	42.25	42.50	44.35	42.05	44.35	44.35	43.96	95884	42.15	293	-	-
SPORTKING	EQ	25-Aug-2022	1030.95	1065.65	1090.00	1020.10	1040.00	1031.85	1055.03	22977	242.41	2873	12128	52.78
SPRL	SM	25-Aug-2022	84.00	81.00	81.00	81.00	81.00	81.00	81.00	1600	1.30	1	1600	100.00
SPTL	BE	25-Aug-2022	3.90	3.95	3.95	3.80	3.90	3.90	3.87	651985	25.25	892	-	-
SPYL	BE	25-Aug-2022	0.85	0.90	0.90	0.90	0.90	0.90	0.90	55259	0.50	16	-	-
SREEL	EQ	25-Aug-2022	180.95	185.00	186.00	181.45	184.00	183.35	183.86	17880	32.87	643	9394	52.54
SREIBNPNCD	NU	25-Aug-2022	142.00	141.01	141.01	141.01	141.01	141.01	141.01	1	0.00	1	1	100.00
SREIBNPNCD	NV	25-Aug-2022	141.00	160.00	160.00	160.00	160.00	160.00	160.00	10	0.02	1	10	100.00
SREIBNPNCD	NW	25-Aug-2022	140.00	155.00	155.00	155.00	155.00	155.00	155.00	10	0.02	1	10	100.00
SREIBNPNCD	Y8	25-Aug-2022	300.10	305.10	305.10	305.10	305.10	305.10	305.10	50	0.15	1	50	100.00
SREIBNPNCD	YA	25-Aug-2022	130.00	140.02	140.02	140.02	140.02	140.02	140.02	58	0.08	2	58	100.00
SREIBNPNCD	YB	25-Aug-2022	138.00	155.00	155.00	155.00	155.00	155.00	155.00	10	0.02	1	10	100.00
SREINFRA	BE	25-Aug-2022	4.15	4.05	4.25	4.05	4.20	4.20	4.18	201718	8.43	325	-	-
SRF	EQ	25-Aug-2022	2381.50	2400.00	2414.20	2363.20	2374.00	2371.50	2393.15	330710	7914.40	36730	140862	42.59
SRHHYPOLTD	EQ	25-Aug-2022	725.90	731.65	798.45	725.90	797.50	793.85	785.60	172332	1353.83	7348	78473	45.54
SRPL	BE	25-Aug-2022	84.15	84.25	86.85	80.05	85.25	84.45	83.80	14857	12.45	124	-	-
SRTRANSFIN	EQ	25-Aug-2022	1343.05	1349.00	1363.70	1320.00	1323.00	1324.70	1341.50	658439	8832.94	27765	207532	31.52
SRTRANSFIN	YI	25-Aug-2022	1064.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	24	0.25	1	24	100.00
SRTRANSFIN	YK	25-Aug-2022	1026.00	1025.90	1025.90	1015.01	1015.01	1015.01	1019.80	50	0.51	4	50	100.00
SRTRANSFIN	YO	25-Aug-2022	1020.00	1020.00	1020.00	1014.00	1015.90	1015.72	1015.82	139	1.41	11	138	99.28
SRTRANSFIN	YP	25-Aug-2022	1070.00	1050.00	1070.00	1050.00	1070.00	1070.00	1066.42	134	1.43	4	134	100.00
SRTRANSFIN	YV	25-Aug-2022	1017.00	1018.00	1020.00	1017.00	1020.00	1020.00	1018.33	84	0.86	6	84	100.00
SRTRANSFIN	YZ	25-Aug-2022	1125.00	1153.85	1153.85	1151.60	1151.60	1151.60	1152.73	2	0.02	2	1	50.00
SRTRANSFIN	Z7	25-Aug-2022	1011.00	1010.05	1010.05	1009.50	1010.00	1010.00	1009.90	475	4.80	9	475	100.00
SRTRANSFIN	Z8	25-Aug-2022	1025.90	1026.00	1026.00	1025.00	1025.00	1025.00	1025.38	80	0.82	2	80	100.00
SRTRANSFIN	ZA	25-Aug-2022	1321.00	1315.01	1320.00	1210.01	1320.00	1320.00	1246.20	561	6.99	14	491	87.52
SRTRANSFIN	ZI	25-Aug-2022	1093.10	1098.99	1098.99	1098.90	1098.90	1098.90	1098.95	200	2.20	2	200	100.00
SRTRANSFIN	ZJ	25-Aug-2022	1239.00	1244.90	1245.00	1244.90	1245.00	1245.00	1244.93	35	0.44	2	35	100.00
SSWL	EQ	25-Aug-2022	834.75	834.75	849.70	833.20	838.00	839.10	842.52	28148	237.15	3328	14697	52.21
STAR	EQ	25-Aug-2022	337.00	340.10	340.10	334.50	334.85	335.60	336.93	199160	671.03	4934	76579	38.45
STARCEMENT	EQ	25-Aug-2022	94.25	94.00	94.90	92.50	92.80	93.20	93.46	90200	84.30	1906	51591	57.20
STARHEALTH	EQ	25-Aug-2022	719.75	719.75	754.75	719.75	736.30	734.85	739.40	683902	5056.79	24278	313802	45.88
STARPAPER	EQ	25-Aug-2022	202.50	204.95	205.95	197.00	198.00	197.75	201.69	389328	785.25	8989	171937	44.16
STARTECK	EQ	25-Aug-2022	140.40	139.00	143.55	137.15	141.50	140.05	141.00	16179	22.81	459	1127	6.97
STCINDIA	EQ	25-Aug-2022	89.15	89.05	92.05	89.05	90.25	90.30	90.98	31534	28.69	738	11609	36.81
STEELCAS	EQ	25-Aug-2022	436.45	439.80	450.00	439.80	450.00	447.70	444.16	4326	19.21	376	2634	60.89
STEELCITY	EQ	25-Aug-2022	58.80	59.85	62.80	57.55	58.80	59.05	60.47	82102	49.65	882	37417	45.57
STEELXIND	EQ	25-Aug-2022	13.60	13.80	13.85	13.25	13.35	13.30	13.42	1762818	236.64	2160	1006779	57.11
STEL	EQ	25-Aug-2022	111.80	111.80	116.60	111.80	114.00	113.65	114.87	16892	19.40	276	9853	58.33
STERTOOLS	EQ	25-Aug-2022	219.05	220.10	222.50	216.20	218.00	218.35	219.16	70388	154.26	2461	38742	55.04
STLTECH	EQ	25-Aug-2022	166.40	167.70	169.70	164.60	165.50	165.30	167.14	1416964	2368.29	11974	679826	47.98
STOVEKRAFT	EQ	25-Aug-2022	617.25	620.00	623.05	605.00	610.80	608.05	614.22	119878	736.32	5624	42807	35.71
STYLAMIND	EQ	25-Aug-2022	1141.15	1153.75	1167.65	1137.00	1138.00	1153.65	1154.86	10211	117.92	1101	6775	66.35
SUBCAPCITY	BE	25-Aug-2022	231.95	220.40	220.40	220.40	220.40	220.40	220.40	104	0.23	15	-	-
SUBEXLTD	EQ	25-Aug-2022	35.90	36.20	36.35	35.55	35.70	35.65	35.92	2872646	1031.78	9861	1425792	49.63
SUBROS	EQ	25-Aug-2022	324.60	326.25	329.25	325.50	326.00	326.50	327.20	6880	22.51	416	4137	60.13
SUDARSCHEM	EQ	25-Aug-2022	459.50	467.00	467.90	444.05	448.80	448.70	455.63	100402	457.46	5523	48172	47.98
SUMEETINDS	EQ	25-Aug-2022	6.15	6.25	6.40	6.10	6.30	6.30	6.28	529173	33.22	467	315772	59.67
SUMICHEM	EQ	25-Aug-2022	470.10	478.40	492.00	475.05	483.00	482.90	485.75	481438	2338.57	15719	197368	41.00
SUMIT	BE	25-Aug-2022	16.10	16.50	16.90	15.30	15.70	15.75	16.06	213187	34.24	381	-	-
SUMMITSEC	EQ	25-Aug-2022	583.80	590.20	614.10	589.70	610.00	605.75	604.67	5378	32.52	469	3230	60.06
SUNCLAYLTD	EQ	25-Aug-2022	4623.75	4634.95	4670.00	4602.00	4634.00	4645.60	4646.77	930	43.21	334	373	40.11
SUNDARAM	EQ	25-Aug-2022	3.20	3.20	3.40	3.15	3.20	3.20	3.29	926445	30.45	689	637269	68.79
SUNDARMFIN	EQ	25-Aug-2022	2099.45	2113.50	2150.00	2064.20	2092.05	2097.75	2100.10	12215	256.53	2080	5255	43.02
SUNDARMHLD	EQ	25-Aug-2022	78.70	79.75	79.75	78.15	78.15	78.50	78.84	38775	30.57	460	27130	69.97
SUNDRMBRAK	EQ	25-Aug-2022	360.20	366.45	366.45	359.00	360.00	360.05	362.01	1909	6.91	120	1507	78.94
SUNDRMFAST	EQ	25-Aug-2022	845.20	853.60	859.70	831.90	834.75	835.95	844.09	86786	732.55	5918	45259	52.15
SUNFLAG	EQ	25-Aug-2022	87.85	88.15	91.70	86.55	87.10	87.30	88.85	474970	422.02	9121	113267	23.85
SUNPHARMA	EQ	25-Aug-2022	881.00	888.00	890.65	875.00	876.80	877.30	882.35	5016244	44260.96	58580	3802713	75.81
SUNTECK	EQ	25-Aug-2022	463.15	465.90	467.30	458.00	459.00	461.25	463.39	206656	957.62	6353	37535	18.16
SUNTV	EQ	25-Aug-2022	511.45	518.05	523.45	506.00	507.00	509.25	514.05	2545051	13082.95	30255	630053	24.76
SUPERHOUSE	EQ	25-Aug-2022	210.45	215.00	215.60	198.00	204.55	202.95	204.39	72778	148.75	2339	40278	55.34
SUPERSPIN	EQ	25-Aug-2022	8.95	9.55	9.80	9.10	9.45	9.40	9.63	242950	23.39	710	116714	48.04
SUPRAJIT	EQ	25-Aug-2022	335.30	341.45	345.00	337.60	340.50	339.85	342.41	348863	1194.53	10225	155499	44.57
SUPREMEENG	EQ	25-Aug-2022	2.15	2.15	2.15	2.10	2.15	2.15	2.12	274866	5.83	199	148629	54.07
SUPREMEIND	EQ	25-Aug-2022	1855.45	1865.20	1917.00	1860.10	1910.00	1909.70	1895.83	65028	1232.82	10894	44386	68.26
SUPREMEINF	BE	25-Aug-2022	27.50	27.55	28.85	26.30	28.85	28.85	28.08	67796	19.04	135	-	-
SUPRIYA	EQ	25-Aug-2022	361.05	363.00	369.55	362.10	365.00	364.75	365.42	226640	828.18	10775	116006	51.19
SURANASOL	EQ	25-Aug-2022	22.60	23.05	23.10	22.40	22.65	22.60	22.63	39826	9.01	405	27023	67.85
SURANAT&P	EQ	25-Aug-2022	11.35	11.50	11.55	11.20	11.30	11.35	11.45	52193	5.98	216	37577	72.00
SURYALAXMI	EQ	25-Aug-2022	65.95	67.95	79.10	65.85	72.75	73.25	74.83	392027	293.36	2925	132511	33.80
SURYAROSNI	EQ	25-Aug-2022	380.15	383.45	388.90	381.00	381.00	381.50	384.30	171406	658.72	5569	73976	43.16
SURYODAY	EQ	25-Aug-2022	96.10	98.15	105.70	97.05	98.55	98.40	102.59	1297353	1331.00	10950	615914	47.47
SUTLEJTEX	EQ	25-Aug-2022	75.65	77.00	78.50	75.65	76.30	76.35	76.89	257754	198.18	3253	153992	59.74
SUULD	EQ	25-Aug-2022	46.15	46.00	46.85	44.80	45.00	45.05	45.58	146877	66.95	1372	110959	75.55
SUVEN	EQ	25-Aug-2022	70.50	70.35	71.40	69.55	69.90	69.90	70.37	111419	78.40	1263	64233	57.65
SUVENPHAR	EQ	25-Aug-2022	452.00	453.90	453.90	445.20	446.00	448.60	449.47	189644	852.39	11539	136505	71.98
SUVIDHAA	EQ	25-Aug-2022	6.10	6.10	6.20	6.00	6.20	6.15	6.11	198351	12.13	425	142868	72.03
SUZLON	EQ	25-Aug-2022	8.75	8.75	8.90	8.40	8.50	8.45	8.57	80007392	6853.68	42706	28558552	35.69
SVLL	SM	25-Aug-2022	140.50	145.00	145.00	145.00	145.00	145.00	145.00	1000	1.45	1	1000	100.00
SVPGLOB	EQ	25-Aug-2022	41.10	42.35	44.00	39.90	40.60	40.45	42.18	1207913	509.54	6808	562821	46.59
SWANENERGY	EQ	25-Aug-2022	208.05	209.65	210.00	203.75	204.80	204.35	206.48	118083	243.82	3360	51385	43.52
SWARAJ	SM	25-Aug-2022	46.20	44.75	45.85	44.15	45.85	45.00	44.93	8000	3.59	4	6000	75.00
SWARAJENG	EQ	25-Aug-2022	1579.65	1587.55	1630.00	1584.05	1610.00	1605.10	1613.56	7502	121.05	992	4805	64.05
SWELECTES	EQ	25-Aug-2022	325.45	329.00	329.70	316.40	317.00	317.65	323.87	14053	45.51	831	9015	64.15
SWSOLAR	EQ	25-Aug-2022	298.35	300.90	303.50	292.05	293.40	293.35	296.62	237197	703.57	5062	129626	54.65
SYMPHONY	EQ	25-Aug-2022	907.75	899.00	937.75	894.90	922.00	925.20	923.45	51446	475.08	7301	24230	47.10
SYNGENE	EQ	25-Aug-2022	614.10	617.40	620.25	599.00	601.25	603.85	608.12	817307	4970.17	23285	349226	42.73
TAINWALCHM	EQ	25-Aug-2022	99.40	99.50	113.90	99.50	104.50	103.95	107.94	149276	161.12	2415	60441	40.49
TAJGVK	EQ	25-Aug-2022	167.15	167.15	171.50	167.00	169.00	168.75	169.43	141839	240.31	4134	80089	56.46
TAKE	EQ	25-Aug-2022	25.80	26.00	26.15	25.00	25.50	25.50	25.79	223321	57.59	2065	100487	45.00
TALBROAUTO	EQ	25-Aug-2022	489.75	488.00	492.75	485.00	485.00	486.30	488.52	16995	83.02	1634	11322	66.62
TANLA	EQ	25-Aug-2022	699.60	706.90	713.00	696.10	700.00	698.80	703.24	262727	1847.61	11265	135286	51.49
TANTIACONS	BZ	25-Aug-2022	10.60	10.85	11.10	10.85	11.10	11.10	10.88	871	0.09	8	-	-
TARACHAND	SM	25-Aug-2022	43.25	42.15	42.15	42.15	42.15	42.15	42.15	2000	0.84	1	2000	100.00
TARC	EQ	25-Aug-2022	40.95	41.20	42.60	40.65	41.65	41.60	41.90	3707692	1553.51	11418	2028295	54.71
TARMAT	EQ	25-Aug-2022	57.25	57.85	58.60	54.55	55.00	55.20	56.89	33032	18.79	618	19857	60.11
TARSONS	EQ	25-Aug-2022	775.60	778.00	794.00	772.10	780.00	780.80	781.89	64101	501.20	3981	29475	45.98
TASTYBITE	EQ	25-Aug-2022	13349.85	13460.10	13700.00	13100.00	13240.75	13191.30	13446.32	4203	565.15	1963	1525	36.28
TATACAPHSG	N2	25-Aug-2022	1051.60	1052.14	1054.00	1052.10	1054.00	1054.00	1052.21	105	1.10	7	105	100.00
TATACAPHSG	N4	25-Aug-2022	1038.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	5	0.05	1	5	100.00
TATACAPHSG	N8	25-Aug-2022	1060.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	3	0.03	1	3	100.00
TATACAPHSG	NA	25-Aug-2022	1096.00	1096.05	1096.05	1096.00	1096.00	1096.00	1096.00	180	1.97	5	180	100.00
TATACAPHSG	NB	25-Aug-2022	1130.00	1105.00	1127.00	1100.00	1105.00	1105.00	1115.17	60	0.67	8	30	50.00
TATACHEM	EQ	25-Aug-2022	1095.15	1104.80	1112.85	1095.40	1099.40	1099.80	1104.35	1126027	12435.29	34959	277327	24.63
TATACOFFEE	EQ	25-Aug-2022	232.55	234.80	239.90	229.50	232.00	232.55	234.78	3592567	8434.57	37548	1002440	27.90
TATACOMM	EQ	25-Aug-2022	1168.90	1175.00	1183.65	1151.70	1154.00	1157.35	1168.88	683918	7994.18	32392	282658	41.33
TATACONSUM	EQ	25-Aug-2022	805.70	808.00	811.90	797.50	802.00	801.85	806.30	1267482	10219.68	39783	607282	47.91
TATAELXSI	EQ	25-Aug-2022	9861.00	9974.90	9975.00	9603.30	9644.00	9656.60	9786.57	374149	36616.36	59489	112602	30.10
TATAINVEST	EQ	25-Aug-2022	1537.50	1560.00	1560.00	1525.30	1528.00	1530.60	1544.03	40686	628.20	5898	19113	46.98
TATAMETALI	EQ	25-Aug-2022	723.55	723.55	733.00	715.00	721.00	718.95	723.35	54379	393.35	4147	23893	43.94
TATAMOTORS	EQ	25-Aug-2022	463.20	466.00	468.80	457.40	459.65	459.20	463.92	11255809	52218.31	114733	3888805	34.55
TATAMTRDVR	EQ	25-Aug-2022	228.10	230.00	231.50	228.35	229.75	229.70	230.09	2276094	5237.04	49742	1156966	50.83
TATAPOWER	EQ	25-Aug-2022	229.60	230.60	233.20	228.65	229.50	229.30	231.19	13814880	31938.76	91367	4042727	29.26
TATASTEEL	EQ	25-Aug-2022	106.55	107.05	107.90	105.75	106.50	106.25	106.98	42186335	45130.83	172570	15482904	36.70
TATASTLLP	EQ	25-Aug-2022	615.95	617.00	619.45	612.00	615.00	613.45	614.64	22892	140.70	2435	11856	51.79
TATVA	EQ	25-Aug-2022	2350.50	2352.00	2430.00	2352.00	2425.00	2413.65	2402.82	24054	577.97	4325	18337	76.23
TBZ	EQ	25-Aug-2022	78.15	78.00	78.60	75.20	75.65	75.70	76.69	342757	262.85	4986	191383	55.84
TCFSL	ND	25-Aug-2022	1101.16	1102.00	1105.00	1102.00	1104.50	1104.50	1103.03	152	1.68	6	128	84.21
TCFSL	NF	25-Aug-2022	1189.95	1190.00	1195.00	1190.00	1195.00	1195.00	1194.13	100	1.19	4	100	100.00
TCFSL	NJ	25-Aug-2022	1029.35	1030.00	1035.00	1030.00	1035.00	1035.00	1031.29	504	5.20	13	504	100.00
TCFSL	NL	25-Aug-2022	1066.89	1070.00	1070.00	1065.01	1068.99	1068.99	1069.42	211	2.26	8	206	97.63
TCFSL	NN	25-Aug-2022	1135.00	1135.00	1135.00	1133.90	1135.00	1134.45	1134.63	3	0.03	3	1	33.33
TCI	EQ	25-Aug-2022	710.95	715.45	724.00	705.00	710.50	707.45	716.65	62799	450.05	3734	42650	67.92
TCIDEVELOP	EQ	25-Aug-2022	377.00	365.65	382.85	365.65	378.00	377.75	378.56	513	1.94	31	437	85.19
TCIEXP	EQ	25-Aug-2022	1829.15	1832.00	1846.00	1760.00	1780.90	1779.90	1816.85	27841	505.83	4637	10408	37.38
TCNSBRANDS	EQ	25-Aug-2022	582.05	583.00	583.00	573.65	579.00	577.20	578.73	21391	123.80	2258	10137	47.39
TCPLPACK	EQ	25-Aug-2022	1333.40	1348.00	1358.75	1303.00	1310.00	1311.80	1329.78	16430	218.48	3878	6724	40.93
TCS	EQ	25-Aug-2022	3255.35	3276.00	3278.15	3214.75	3218.00	3218.20	3240.20	1946930	63084.46	139860	1217432	62.53
TDPOWERSYS	EQ	25-Aug-2022	581.55	590.05	597.00	580.00	581.00	584.15	589.81	60539	357.07	4691	29198	48.23
TEAMLEASE	EQ	25-Aug-2022	3399.35	3416.35	3488.00	3382.50	3447.00	3439.75	3439.47	9487	326.30	2421	4116	43.39
TECH	EQ	25-Aug-2022	29.26	29.95	29.95	28.95	29.03	29.00	29.13	13396	3.90	277	12085	90.21
TECHIN	EQ	25-Aug-2022	11.60	11.25	11.40	10.90	11.15	11.25	11.26	11973	1.35	68	6512	54.39
TECHM	EQ	25-Aug-2022	1070.95	1080.00	1089.65	1065.55	1071.80	1070.60	1075.92	2734931	29425.69	76580	1556317	56.91
TECHNOE	EQ	25-Aug-2022	287.85	289.95	292.95	286.20	287.00	286.75	290.07	57135	165.73	2345	30227	52.90
TEGA	EQ	25-Aug-2022	554.55	563.90	566.00	548.45	549.00	557.10	558.72	183870	1027.32	8486	99102	53.90
TEJASNET	EQ	25-Aug-2022	524.75	530.00	533.40	518.10	524.80	525.45	525.83	1002707	5272.51	25083	290986	29.02
TEMBO	EQ	25-Aug-2022	116.00	118.00	118.90	111.15	112.50	113.80	115.70	41636	48.17	251	7729	18.56
TEMBO-RE	BE	25-Aug-2022	6.00	6.20	6.25	3.85	4.00	4.20	4.76	138923	6.62	410	-	-
TERASOFT	EQ	25-Aug-2022	39.10	41.35	44.40	39.20	41.30	41.05	42.11	145845	61.41	1407	47913	32.85
TEXINFRA	EQ	25-Aug-2022	59.40	60.00	60.35	59.50	59.90	59.90	59.96	61559	36.91	466	49722	80.77
TEXMOPIPES	EQ	25-Aug-2022	60.30	61.85	61.85	60.05	60.25	60.40	61.10	88181	53.88	1455	49709	56.37
TEXRAIL	EQ	25-Aug-2022	47.85	48.30	49.50	47.40	48.10	48.20	48.53	3252610	1578.48	13443	1232670	37.90
TFCILTD	EQ	25-Aug-2022	58.85	59.40	60.40	58.40	59.05	58.80	59.27	170205	100.88	1946	88689	52.11
TFL	EQ	25-Aug-2022	11.40	11.95	11.95	11.90	11.95	11.95	11.95	8438	1.01	37	8438	100.00
TGBHOTELS	EQ	25-Aug-2022	10.00	10.45	10.50	9.90	10.30	10.15	10.22	53480	5.46	213	32951	61.61
THANGAMAYL	EQ	25-Aug-2022	1133.50	1138.75	1145.05	1125.00	1135.00	1132.20	1135.31	1811	20.56	259	1216	67.15
THEINVEST	EQ	25-Aug-2022	99.25	96.40	100.75	94.10	94.65	95.25	96.43	19056	18.38	560	12939	67.90
THEJO	SM	25-Aug-2022	949.00	960.00	960.00	930.00	930.00	930.00	937.16	1050	9.84	7	1050	100.00
THEMISMED	EQ	25-Aug-2022	808.25	822.15	861.20	792.55	809.00	798.65	817.07	6536	53.40	612	3084	47.18
THERMAX	EQ	25-Aug-2022	2336.90	2365.00	2466.60	2315.00	2451.00	2451.10	2407.06	227384	5473.28	21298	73748	32.43
THOMASCOOK	EQ	25-Aug-2022	70.85	71.90	73.60	71.00	72.45	71.80	72.37	468765	339.24	5041	241399	51.50
THOMASCOTT	BE	25-Aug-2022	41.10	41.10	42.40	39.05	40.90	40.00	39.88	3969	1.58	33	-	-
THYROCARE	EQ	25-Aug-2022	630.75	630.75	635.00	626.00	630.40	627.75	630.12	48719	306.99	3853	28999	59.52
TI	EQ	25-Aug-2022	72.80	73.05	76.40	73.00	76.40	76.20	75.87	228365	173.25	1404	147108	64.42
TIDEWATER	EQ	25-Aug-2022	1126.10	1135.25	1158.75	1122.15	1126.10	1129.05	1141.98	18996	216.93	3166	8412	44.28
TIIL	EQ	25-Aug-2022	915.95	915.95	926.60	911.00	911.00	913.90	918.08	7261	66.66	506	4972	68.48
TIINDIA	EQ	25-Aug-2022	2059.80	2065.00	2105.85	2052.05	2076.00	2093.90	2086.29	273819	5712.65	25790	150036	54.79
TIJARIA	EQ	25-Aug-2022	4.65	4.80	5.10	4.50	4.75	4.75	4.65	58009	2.70	116	47932	82.63
TIL	EQ	25-Aug-2022	103.90	102.80	124.65	102.80	124.65	124.65	121.58	205997	250.44	2018	77107	37.43
TIMESGTY	BE	25-Aug-2022	53.85	52.80	53.95	51.60	53.00	53.00	52.56	2653	1.39	67	-	-
TIMETECHNO	EQ	25-Aug-2022	107.00	108.50	121.55	107.80	117.45	116.85	117.44	19717955	23157.18	94288	4832837	24.51
TIMKEN	EQ	25-Aug-2022	2976.20	3000.00	3050.00	2933.00	2945.00	2942.75	2990.88	43841	1311.23	6785	19564	44.62
TINPLATE	EQ	25-Aug-2022	299.75	300.30	308.40	300.30	301.55	301.75	303.83	237119	720.43	7145	100994	42.59
TIPSINDLTD	EQ	25-Aug-2022	1578.65	1616.30	1626.30	1521.65	1585.00	1577.25	1560.21	15171	236.70	2651	8075	53.23
TIRUMALCHM	EQ	25-Aug-2022	233.15	234.85	239.40	233.50	236.90	236.85	236.68	511826	1211.41	7544	258369	50.48
TIRUPATIFL	EQ	25-Aug-2022	13.40	13.00	13.35	13.00	13.15	13.15	13.22	36969	4.89	123	28165	76.19
TITAN	EQ	25-Aug-2022	2460.70	2473.00	2501.60	2456.70	2464.40	2466.45	2483.34	732577	18192.40	47753	240648	32.85
TNIDETF	EQ	25-Aug-2022	57.94	59.00	59.00	57.72	57.93	57.84	58.21	4835	2.81	114	3039	62.85
TNPETRO	EQ	25-Aug-2022	99.80	100.85	104.60	99.90	102.90	103.05	103.06	820420	845.54	9432	302194	36.83
TNPL	EQ	25-Aug-2022	251.40	253.35	258.15	251.60	254.60	254.75	254.66	630230	1604.91	9749	285201	45.25
TNTELE	BE	25-Aug-2022	8.30	8.30	8.50	8.10	8.15	8.30	8.24	4728	0.39	42	-	-
TOKYOPLAST	EQ	25-Aug-2022	107.05	106.55	108.10	102.80	104.65	103.65	105.06	33300	34.99	1082	17327	52.03
TORNTPHARM	EQ	25-Aug-2022	1554.10	1562.60	1569.45	1525.00	1533.50	1532.40	1549.26	235744	3652.29	15584	142988	60.65
TORNTPOWER	EQ	25-Aug-2022	580.95	582.00	586.00	570.50	572.00	571.95	577.07	385349	2223.74	9700	124230	32.24
TOTAL	EQ	25-Aug-2022	92.40	106.00	110.85	96.00	110.85	110.85	105.46	959008	1011.34	10129	391847	40.86
TOUCHWOOD	EQ	25-Aug-2022	79.40	80.95	80.95	75.85	77.00	77.45	78.01	5889	4.59	179	3418	58.04
TPLPLASTEH	EQ	25-Aug-2022	163.45	162.95	171.00	162.50	165.20	166.40	166.52	24796	41.29	634	15992	64.49
TRANSWIND	SM	25-Aug-2022	6.95	6.65	6.65	6.65	6.65	6.65	6.65	4000	0.27	1	4000	100.00
TREEHOUSE	BE	25-Aug-2022	14.30	14.85	14.85	14.00	14.40	14.40	14.50	34945	5.07	81	-	-
TREJHARA	EQ	25-Aug-2022	69.50	69.25	71.45	68.80	68.80	69.45	70.29	50561	35.54	759	33168	65.60
TRENT	EQ	25-Aug-2022	1344.90	1357.25	1373.40	1338.00	1365.50	1359.40	1360.69	1144010	15566.41	38813	570011	49.83
TRF	BE	25-Aug-2022	171.70	178.95	180.25	172.20	180.25	180.25	179.73	30957	55.64	354	-	-
TRIDENT	EQ	25-Aug-2022	36.55	36.90	37.35	36.65	36.90	36.75	36.93	7408188	2735.50	29324	3173420	42.84
TRIGYN	EQ	25-Aug-2022	100.65	99.35	104.50	99.35	102.60	102.05	103.06	110918	114.32	1857	48627	43.84
TRIL	EQ	25-Aug-2022	39.05	39.50	39.90	37.85	37.85	38.25	38.61	529830	204.55	2467	296581	55.98
TRITURBINE	EQ	25-Aug-2022	199.75	201.30	204.85	200.25	202.20	202.60	202.83	213715	433.47	5031	122252	57.20
TRIVENI	EQ	25-Aug-2022	240.40	242.20	246.00	237.50	240.00	239.65	241.54	455147	1099.38	10466	130592	28.69
TTKHLTCARE	EQ	25-Aug-2022	838.85	845.00	860.00	834.90	855.00	850.95	849.09	17011	144.44	1198	10392	61.09
TTKPRESTIG	EQ	25-Aug-2022	879.20	874.85	914.00	874.85	910.00	907.60	902.90	97992	884.77	7836	51270	52.32
TTL	EQ	25-Aug-2022	83.00	87.00	87.00	83.40	84.10	84.75	84.50	12281	10.38	292	7337	59.74
TTML	EQ	25-Aug-2022	101.45	102.00	103.50	98.40	99.20	99.05	100.77	4431744	4465.71	36050	2033991	45.90
TV18BRDCST	EQ	25-Aug-2022	41.75	41.95	43.10	41.20	42.10	42.15	42.19	16086836	6786.46	27360	5474941	34.03
TVSELECT	EQ	25-Aug-2022	289.45	294.00	296.70	280.00	280.90	282.35	289.71	329641	954.99	9419	154578	46.89
TVSMOTOR	EQ	25-Aug-2022	959.95	964.95	968.00	945.90	951.30	949.10	952.40	1538844	14655.96	23924	795727	51.71
TVSSRICHAK	EQ	25-Aug-2022	2226.20	2250.00	2266.70	2170.05	2200.00	2197.75	2220.10	11097	246.37	3268	6613	59.59
TVTODAY	EQ	25-Aug-2022	291.45	295.10	295.85	285.70	288.00	287.85	290.91	342906	997.53	7926	192663	56.19
TVVISION	BE	25-Aug-2022	3.65	3.50	3.80	3.50	3.50	3.50	3.52	22301	0.78	54	-	-
TWL	EQ	25-Aug-2022	152.15	151.25	158.00	150.30	155.10	156.15	154.63	1623802	2510.93	13291	630637	38.84
UBL	EQ	25-Aug-2022	1618.30	1624.60	1637.95	1605.85	1612.50	1612.70	1619.69	812414	13158.56	14790	596231	73.39
UCALFUEL	EQ	25-Aug-2022	126.25	126.60	128.70	125.00	125.20	126.20	127.18	24801	31.54	795	12084	48.72
UCOBANK	EQ	25-Aug-2022	11.40	11.45	12.05	11.45	11.85	11.90	11.85	6831970	809.43	21982	2845034	41.64
UDAICEMENT	EQ	25-Aug-2022	29.95	30.40	30.45	29.75	30.00	29.90	30.11	152156	45.82	918	103545	68.05
UFLEX	EQ	25-Aug-2022	737.25	743.00	790.00	741.80	776.50	773.95	773.56	1725546	13348.09	58371	545376	31.61
UFO	EQ	25-Aug-2022	108.80	109.80	111.30	108.00	108.70	108.65	110.04	195556	215.18	4273	103537	52.94
UGARSUGAR	EQ	25-Aug-2022	55.60	56.50	57.70	55.85	56.40	56.50	57.03	330893	188.70	2807	191389	57.84
UGROCAP	EQ	25-Aug-2022	184.85	186.80	187.00	184.00	184.60	184.45	185.67	27415	50.90	2804	7522	27.44
UGROCAP	N1	25-Aug-2022	684.00	685.00	693.99	680.00	693.99	693.99	684.37	130	0.89	5	130	100.00
UGROCAP	N2	25-Aug-2022	1028.89	975.00	998.00	972.11	998.00	998.00	973.68	52	0.51	4	50	96.15
UGROCAP	N4	25-Aug-2022	1002.15	1000.10	1025.00	1000.10	1025.00	1025.00	1023.05	102	1.04	11	94	92.16
UJAAS	BE	25-Aug-2022	3.15	3.20	3.20	3.15	3.15	3.20	3.17	169416	5.38	410	-	-
UJJIVAN	EQ	25-Aug-2022	196.05	197.60	201.10	194.25	196.30	196.30	197.44	1491580	2944.95	25403	667720	44.77
UJJIVANSFB	EQ	25-Aug-2022	20.70	20.90	21.20	20.70	21.10	21.00	21.05	4196024	883.34	5829	3161962	75.36
ULTRACEMCO	EQ	25-Aug-2022	6508.35	6530.00	6606.00	6454.60	6480.00	6475.05	6521.32	470687	30695.02	31676	334447	71.06
UMAEXPORTS	EQ	25-Aug-2022	52.00	52.75	52.80	51.80	51.90	51.90	52.24	45058	23.54	795	30067	66.73
UMANGDAIRY	EQ	25-Aug-2022	55.05	55.85	66.00	53.95	60.00	60.50	62.28	327249	203.82	3478	68940	21.07
UMESLTD	BE	25-Aug-2022	4.65	4.50	4.85	4.50	4.85	4.80	4.74	19041	0.90	49	-	-
UNICHEMLAB	EQ	25-Aug-2022	300.25	300.25	314.45	294.30	294.80	297.95	305.91	187190	572.64	7194	102123	54.56
UNIDT	EQ	25-Aug-2022	372.20	379.00	379.75	368.00	369.00	369.30	373.87	13979	52.26	888	7976	57.06
UNIENTER	EQ	25-Aug-2022	127.05	127.75	127.75	126.00	126.00	126.35	127.14	9285	11.80	82	6513	70.15
UNIINFO	EQ	25-Aug-2022	26.30	26.00	26.00	25.00	25.00	25.00	25.37	8638	2.19	95	7761	89.85
UNIONBANK	EQ	25-Aug-2022	40.45	40.65	43.60	40.65	42.35	42.30	42.43	26491653	11239.92	37463	11411796	43.08
UNITECH	BZ	25-Aug-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.70	1568887	26.62	442	-	-
UNITEDPOLY	EQ	25-Aug-2022	36.65	37.95	37.95	34.80	35.85	35.90	36.11	31136	11.24	520	11442	36.75
UNITEDTEA	EQ	25-Aug-2022	307.15	307.00	316.90	306.00	309.85	309.15	309.51	9010	27.89	285	7298	81.00
UNIVASTU	EQ	25-Aug-2022	82.00	83.65	83.75	82.65	83.25	83.50	83.30	21463	17.88	154	17066	79.51
UNIVCABLES	EQ	25-Aug-2022	209.15	210.80	212.60	202.65	204.95	204.65	207.20	55618	115.24	2392	33053	59.43
UNIVPHOTO	EQ	25-Aug-2022	536.20	549.45	573.40	540.25	548.00	545.60	553.39	4697	25.99	510	2971	63.25
UNOMINDA	EQ	25-Aug-2022	551.65	553.45	569.90	553.45	563.00	564.70	566.08	458575	2595.89	25331	234408	51.12
UPL	EQ	25-Aug-2022	759.75	762.50	778.00	758.30	763.00	762.65	770.33	2516409	19384.63	58842	664567	26.41
URAVI	SM	25-Aug-2022	126.50	120.20	120.20	120.20	120.20	120.20	120.20	2400	2.88	1	2400	100.00
URJA	BE	25-Aug-2022	12.25	12.35	12.45	12.00	12.25	12.20	12.19	726968	88.65	3431	-	-
USASEEDS	ST	25-Aug-2022	153.10	154.00	154.50	152.00	152.00	152.60	153.02	18000	27.54	15	18000	100.00
USHAMART	EQ	25-Aug-2022	137.35	138.70	142.95	137.25	139.20	138.25	140.64	586707	825.16	4702	284461	48.48
UTIAMC	EQ	25-Aug-2022	807.05	814.45	819.00	801.05	805.80	805.80	811.24	69199	561.37	4593	30244	43.71
UTIBANKETF	EQ	25-Aug-2022	39.29	39.74	39.90	39.04	39.04	39.30	39.56	4984	1.97	150	2781	55.80
UTINEXT50	EQ	25-Aug-2022	45.08	45.60	45.60	45.00	45.16	45.11	45.32	4262	1.93	155	3529	82.80
UTINIFTETF	EQ	25-Aug-2022	1869.59	1889.49	1889.49	1858.00	1858.00	1862.00	1874.15	837	15.69	95	579	69.18
UTISENSETF	EQ	25-Aug-2022	624.93	626.60	631.06	621.30	624.00	624.30	627.31	705	4.42	65	455	64.54
UTISXN50	EQ	25-Aug-2022	51.60	51.75	52.30	51.48	51.77	51.70	52.10	391	0.20	39	365	93.35
UTTAMSTL	BE	25-Aug-2022	3.65	3.60	3.70	3.55	3.65	3.65	3.61	363858	13.14	440	-	-
UTTAMSUGAR	EQ	25-Aug-2022	259.30	261.00	268.00	258.00	261.30	260.90	264.16	130481	344.68	6107	39210	30.05
V2RETAIL	EQ	25-Aug-2022	114.85	116.00	116.10	112.05	112.55	112.45	113.55	42083	47.78	797	29917	71.09
VADILALIND	EQ	25-Aug-2022	2631.95	2631.00	2631.00	2506.90	2534.00	2532.00	2550.29	26483	675.39	4655	10766	40.65
VAIBHAVGBL	EQ	25-Aug-2022	304.55	307.55	311.00	302.50	304.25	303.10	305.62	259938	794.41	6273	138629	53.33
VAISHALI	EQ	25-Aug-2022	96.00	96.00	99.30	94.95	96.00	96.50	97.52	65694	64.06	559	31500	47.95
VAKRANGEE	EQ	25-Aug-2022	28.10	28.35	29.10	28.10	28.25	28.15	28.61	2526794	722.86	5153	1195197	47.30
VALIANTORG	EQ	25-Aug-2022	602.20	605.00	605.50	592.90	601.95	596.10	601.88	28225	169.88	2321	16396	58.09
VARDHACRLC	EQ	25-Aug-2022	53.35	53.90	54.95	52.65	54.20	54.50	54.32	86330	46.89	819	58203	67.42
VARDMNPOLY	EQ	25-Aug-2022	22.85	23.60	23.60	22.65	23.05	23.10	23.05	20422	4.71	199	16473	80.66
VARROC	EQ	25-Aug-2022	330.50	330.50	333.70	326.95	327.30	328.50	329.94	74817	246.85	3374	32939	44.03
VASCONEQ	EQ	25-Aug-2022	23.90	24.10	24.75	23.90	24.00	24.05	24.34	635818	154.74	1564	375919	59.12
VASWANI	EQ	25-Aug-2022	20.65	20.80	21.40	20.65	20.85	20.70	21.00	54362	11.42	336	37840	69.61
VBL	EQ	25-Aug-2022	1030.90	1037.90	1040.90	994.65	1030.00	1028.30	1024.02	2525202	25858.69	79835	1400666	55.47
VCL	EQ	25-Aug-2022	10.70	10.95	10.95	10.50	10.55	10.55	10.60	192674	20.43	729	149285	77.48
VEDL	EQ	25-Aug-2022	266.70	268.45	271.30	264.60	265.70	265.45	268.63	6531499	17545.75	60571	2376995	36.39
VEEKAYEM	ST	25-Aug-2022	45.15	42.90	42.90	42.90	42.90	42.90	42.90	16000	6.86	4	16000	100.00
VENKEYS	EQ	25-Aug-2022	2086.50	2100.00	2140.00	2072.05	2079.00	2081.00	2116.98	53154	1125.26	6615	16450	30.95
VENUSPIPES	EQ	25-Aug-2022	401.80	405.00	414.00	405.00	405.20	406.45	409.82	74433	305.04	3070	44755	60.13
VENUSREM	EQ	25-Aug-2022	223.40	224.60	230.85	215.25	218.50	218.75	225.81	63755	143.97	2917	34876	54.70
VERANDA	EQ	25-Aug-2022	294.30	294.00	302.75	283.90	287.70	285.85	293.13	194460	570.03	6124	108861	55.98
VERTOZ	EQ	25-Aug-2022	82.85	83.90	84.40	82.05	82.95	82.95	83.19	15294	12.72	360	9675	63.26
VESUVIUS	EQ	25-Aug-2022	1478.45	1490.00	1494.75	1425.00	1435.00	1434.40	1458.32	26489	386.29	2709	13038	49.22
VETO	EQ	25-Aug-2022	101.10	101.10	106.05	100.35	103.45	103.05	103.79	81268	84.35	1942	38351	47.19
VGUARD	EQ	25-Aug-2022	235.55	231.00	238.40	231.00	234.00	234.00	236.24	207535	490.28	3602	150218	72.38
VHL	EQ	25-Aug-2022	3054.15	3080.00	3080.00	3024.00	3039.00	3038.50	3041.63	230	7.00	89	175	76.09
VIDHIING	EQ	25-Aug-2022	374.10	376.00	383.20	372.00	377.20	378.30	378.75	41417	156.87	2075	20679	49.93
VIJAYA	EQ	25-Aug-2022	354.10	358.00	361.75	354.00	357.95	357.50	357.62	26741	95.63	2511	10397	38.88
VIJIFIN	EQ	25-Aug-2022	2.85	2.85	2.85	2.75	2.75	2.80	2.81	162449	4.56	319	64499	39.70
VIKASECO	EQ	25-Aug-2022	3.65	3.65	3.75	3.55	3.60	3.60	3.65	6997693	255.64	7152	3728143	53.28
VIKASLIFE	BE	25-Aug-2022	5.05	5.25	5.30	5.20	5.30	5.30	5.29	11148761	590.23	5945	-	-
VIKASPROP	BE	25-Aug-2022	0.90	0.95	0.95	0.90	0.95	0.95	0.93	1143482	10.63	940	-	-
VIKASWSP	BZ	25-Aug-2022	2.50	2.55	2.55	2.45	2.50	2.45	2.47	139168	3.44	167	-	-
VIMTALABS	EQ	25-Aug-2022	382.95	385.70	386.70	375.00	378.00	378.00	379.75	43921	166.79	1567	24377	55.50
VINATIORGA	EQ	25-Aug-2022	2225.20	2230.00	2247.00	2220.80	2240.00	2243.55	2240.21	108728	2435.74	6458	81614	75.06
VINDHYATEL	EQ	25-Aug-2022	1246.95	1240.00	1276.05	1226.00	1251.00	1252.35	1254.26	8386	105.18	1579	4686	55.88
VINEETLAB	EQ	25-Aug-2022	57.65	60.00	60.00	55.20	57.75	57.90	57.79	11963	6.91	181	6816	56.98
VINYLINDIA	EQ	25-Aug-2022	442.40	445.70	461.70	436.15	445.10	449.35	450.19	903086	4065.63	32769	178412	19.76
VIPCLOTHNG	EQ	25-Aug-2022	26.05	26.45	27.10	26.05	26.45	26.60	26.59	529774	140.89	1770	268417	50.67
VIPIND	EQ	25-Aug-2022	595.25	600.00	602.45	588.10	590.55	591.35	596.87	142770	852.16	5647	59336	41.56
VIPULLTD	EQ	25-Aug-2022	12.50	12.75	12.95	12.65	12.90	12.75	12.79	25546	3.27	194	22578	88.38
VISAKAIND	EQ	25-Aug-2022	596.35	602.00	614.20	577.00	581.95	579.80	597.06	89567	534.77	6566	48518	54.17
VISASTEEL	EQ	25-Aug-2022	13.75	13.95	14.00	13.70	13.90	13.85	13.85	16859	2.34	133	11665	69.19
VISESHINFO	EQ	25-Aug-2022	0.70	0.70	0.75	0.65	0.70	0.70	0.70	26052666	183.34	9423	15854150	60.85
VISHAL	EQ	25-Aug-2022	24.90	25.20	25.50	24.70	25.00	25.10	25.20	258802	65.23	1313	163796	63.29
VISHNU	EQ	25-Aug-2022	1983.55	2048.80	2048.80	1974.05	2006.00	1994.25	2009.61	39695	797.71	6445	21330	53.73
VISHWARAJ	EQ	25-Aug-2022	17.20	17.25	17.40	17.10	17.20	17.15	17.21	518475	89.24	1456	276553	53.34
VIVIDHA	EQ	25-Aug-2022	1.35	1.35	1.35	1.30	1.30	1.30	1.31	788879	10.37	733	550871	69.83
VIVIMEDLAB	EQ	25-Aug-2022	9.70	9.70	9.80	9.50	9.60	9.60	9.63	529099	50.93	803	376511	71.16
VIVO	SM	25-Aug-2022	138.00	144.90	144.90	144.90	144.90	144.90	144.90	4800	6.96	3	4800	100.00
VLSFINANCE	EQ	25-Aug-2022	145.40	147.00	149.00	144.25	144.70	145.90	146.84	34560	50.75	704	21522	62.27
VMARCIND	SM	25-Aug-2022	32.50	32.80	32.80	32.80	32.80	32.80	32.80	3000	0.98	1	3000	100.00
VMART	EQ	25-Aug-2022	2971.80	2999.00	3043.50	2961.00	2967.60	2970.80	3007.03	21077	633.79	6041	10924	51.83
VOLTAMP	EQ	25-Aug-2022	2714.55	2728.15	2838.00	2713.65	2771.00	2788.75	2791.38	34558	964.65	6565	12269	35.50
VOLTAS	EQ	25-Aug-2022	995.70	1000.00	1015.75	991.50	995.00	995.40	1003.83	761328	7642.45	22953	297351	39.06
VRLLOG	EQ	25-Aug-2022	608.45	610.00	613.90	601.00	608.50	607.25	607.09	138228	839.17	6942	42858	31.01
VSSL	EQ	25-Aug-2022	240.15	244.00	244.70	240.05	240.60	241.75	242.25	54179	131.25	955	40334	74.45
VSTIND	EQ	25-Aug-2022	3194.00	3200.00	3212.00	3177.00	3209.85	3199.10	3197.16	7625	243.78	1489	5941	77.91
VSTTILLERS	EQ	25-Aug-2022	2453.85	2460.00	2524.00	2460.00	2470.00	2474.95	2502.17	44801	1121.00	1942	40525	90.46
VTL	EQ	25-Aug-2022	334.60	337.00	344.75	333.00	335.05	335.35	338.65	448207	1517.85	11251	182270	40.67
WABAG	EQ	25-Aug-2022	246.85	250.00	256.95	248.45	250.90	250.90	252.69	301815	762.66	8604	158341	52.46
WALCHANNAG	EQ	25-Aug-2022	50.70	55.75	55.75	55.75	55.75	55.75	55.75	264347	147.37	637	241562	91.38
WALPAR	SM	25-Aug-2022	57.60	54.75	60.25	54.75	60.25	59.15	57.92	32000	18.53	16	24000	75.00
WANBURY	BE	25-Aug-2022	61.05	61.95	63.05	59.30	60.00	60.20	60.90	14101	8.59	107	-	-
WATERBASE	EQ	25-Aug-2022	80.85	82.15	85.70	81.50	82.25	82.25	83.47	158480	132.28	1872	54788	34.57
WEALTH	EQ	25-Aug-2022	259.30	272.10	274.00	242.95	250.90	250.95	261.47	394	1.03	54	122	30.96
WEBELSOLAR	EQ	25-Aug-2022	92.95	95.45	95.45	86.20	87.70	87.20	89.36	677070	605.00	7127	295096	43.58
WEIZMANIND	EQ	25-Aug-2022	66.85	68.05	68.05	66.80	67.00	67.30	67.40	8193	5.52	176	5425	66.22
WELCORP	EQ	25-Aug-2022	233.05	234.75	236.80	227.05	229.00	228.55	231.91	664397	1540.80	9099	265412	39.95
WELENT	EQ	25-Aug-2022	114.25	114.95	116.50	114.15	115.10	115.85	115.73	267293	309.35	3508	142918	53.47
WELINV	EQ	25-Aug-2022	279.60	272.75	283.00	272.75	276.20	276.55	280.15	611	1.71	45	379	62.03
WELSPUNIND	EQ	25-Aug-2022	78.35	78.80	80.00	78.50	78.75	79.00	79.32	1200532	952.31	9751	558935	46.56
WENDT	EQ	25-Aug-2022	7788.95	7804.00	7920.00	7750.00	7849.00	7813.20	7825.99	479	37.49	207	336	70.15
WESTLIFE	EQ	25-Aug-2022	621.00	626.00	637.00	622.10	625.55	628.10	632.62	351311	2222.46	6905	308920	87.93
WEWIN	EQ	25-Aug-2022	44.10	45.45	45.45	42.00	42.00	42.55	43.71	7614	3.33	212	3681	48.35
WFL	EQ	25-Aug-2022	140.15	141.40	144.00	135.50	137.00	136.80	139.39	3375	4.70	299	1577	46.73
WHEELS	EQ	25-Aug-2022	693.10	696.50	705.00	688.30	688.45	690.80	696.29	9562	66.58	662	5510	57.62
WHIRLPOOL	EQ	25-Aug-2022	1792.65	1802.10	1863.00	1796.30	1838.00	1838.70	1836.10	241414	4432.60	10198	75398	31.23
WINDLAS	EQ	25-Aug-2022	212.75	215.20	215.20	212.00	212.20	212.30	213.33	44865	95.71	1151	30228	67.38
WINDMACHIN	EQ	25-Aug-2022	35.80	36.05	36.70	35.40	35.50	35.55	35.75	42482	15.19	339	28400	66.85
WINPRO	BE	25-Aug-2022	5.05	5.10	5.20	4.90	5.10	5.05	4.99	298296	14.89	371	-	-
WIPL	BE	25-Aug-2022	52.80	53.90	54.00	51.00	53.00	53.00	53.35	4019	2.14	21	-	-
WIPRO	EQ	25-Aug-2022	416.15	419.30	420.10	414.95	416.00	415.20	417.70	4376951	18282.31	87244	1961043	44.80
WOCKPHARMA	EQ	25-Aug-2022	256.10	259.10	259.10	245.80	247.00	248.05	251.28	1987164	4993.37	16823	1172951	59.03
WONDERLA	EQ	25-Aug-2022	347.05	349.65	352.70	333.85	337.35	336.75	339.12	386502	1310.72	7336	241462	62.47
WORTH	EQ	25-Aug-2022	100.15	99.50	103.00	99.15	102.70	101.35	101.01	18590	18.78	210	14008	75.35
WSTCSTPAPR	EQ	25-Aug-2022	624.10	627.00	639.00	590.55	592.00	596.45	611.83	761893	4661.51	19214	437792	57.46
XCHANGING	EQ	25-Aug-2022	77.80	79.00	79.70	75.75	77.00	76.95	78.14	313600	245.06	4735	153756	49.03
XELPMOC	EQ	25-Aug-2022	172.40	173.80	174.55	171.00	171.25	172.35	172.33	22335	38.49	1732	14540	65.10
XPROINDIA	BE	25-Aug-2022	758.95	767.00	792.00	750.00	780.00	780.25	779.65	18794	146.53	854	-	-
YAARI	BE	25-Aug-2022	59.15	62.10	62.10	61.10	62.10	62.10	62.07	56840	35.28	297	-	-
YESBANK	EQ	25-Aug-2022	16.60	16.80	16.95	16.45	16.45	16.50	16.69	94097792	15708.78	64048	28703533	30.50
YUKEN	EQ	25-Aug-2022	500.05	510.05	545.10	508.00	529.80	529.40	532.09	24528	130.51	957	16698	68.08
ZEEL	EQ	25-Aug-2022	263.90	266.25	269.00	261.15	262.25	262.40	265.51	11150822	29606.73	70891	2227483	19.98
ZEELEARN	EQ	25-Aug-2022	6.70	6.80	6.80	6.70	6.80	6.75	6.75	443659	29.95	870	313696	70.71
ZEEMEDIA	EQ	25-Aug-2022	16.05	16.30	17.10	16.10	16.40	16.50	16.74	3708479	620.66	5093	2234643	60.26
ZENITHEXPO	EQ	25-Aug-2022	86.00	86.00	92.40	83.20	90.00	90.20	90.05	11372	10.24	206	6767	59.51
ZENITHSTL	BE	25-Aug-2022	5.95	6.10	6.20	6.05	6.20	6.20	6.17	99806	6.16	223	-	-
ZENSARTECH	EQ	25-Aug-2022	230.95	233.70	235.75	229.70	231.50	231.50	232.70	782756	1821.48	13237	377989	48.29
ZENTEC	EQ	25-Aug-2022	199.95	201.50	204.90	198.10	201.00	199.90	201.23	243132	489.25	5277	97882	40.26
ZFCVINDIA	EQ	25-Aug-2022	9651.95	9670.00	9869.85	9670.00	9790.45	9789.00	9797.98	22408	2195.53	1759	19801	88.37
ZODIAC	BE	25-Aug-2022	137.75	141.75	142.00	131.50	137.95	136.35	137.55	20297	27.92	529	-	-
ZODIACLOTH	EQ	25-Aug-2022	92.75	91.65	94.70	91.50	92.25	92.35	93.19	29458	27.45	495	14825	50.33
ZOMATO	EQ	25-Aug-2022	62.20	62.80	63.20	61.65	61.90	62.10	62.32	81137105	50562.17	144457	23482322	28.94
ZOTA	EQ	25-Aug-2022	265.85	270.20	275.75	265.80	272.00	269.55	271.78	13632	37.05	409	9462	69.41
ZUARI	EQ	25-Aug-2022	181.20	181.20	189.00	179.15	180.50	180.05	184.11	437230	804.97	9115	154181	35.26
ZUARIIND	EQ	25-Aug-2022	180.70	182.00	189.35	181.20	184.10	182.75	185.93	152220	283.02	4477	75818	49.81
ZYDUSLIFE	EQ	25-Aug-2022	391.15	392.25	394.05	383.00	383.40	384.95	387.49	867247	3360.51	14128	353708	40.79
ZYDUSWELL	EQ	25-Aug-2022	1636.85	1645.00	1649.95	1609.95	1613.00	1614.10	1616.58	238361	3853.31	12737	220647	92.57