nse-sec-bhavdata-full-2022-09-14.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	14-Sep-2022	108.15	107.50	115.65	104.50	110.70	110.55	111.21	722463	803.42	11372	275420	38.12
21STCENMGM	EQ	14-Sep-2022	26.40	26.90	26.90	25.90	26.50	26.10	26.26	7393	1.94	161	3630	49.10
3IINFOLTD	EQ	14-Sep-2022	51.50	50.00	52.25	49.65	50.30	50.30	50.72	1037823	526.37	7270	463454	44.66
3MINDIA	EQ	14-Sep-2022	22802.15	22796.00	22835.00	22556.95	22788.60	22811.15	22751.24	1179	268.24	561	763	64.72
3PLAND	EQ	14-Sep-2022	17.70	18.00	18.45	17.00	18.20	17.90	18.00	13436	2.42	181	8165	60.77
4THDIM	BE	14-Sep-2022	25.20	26.45	26.45	26.45	26.45	26.45	26.45	590	0.16	2	-	-
563GS2026	GS	14-Sep-2022	98.25	97.50	97.50	97.50	97.50	97.50	97.50	200	0.20	1	200	100.00
574GS2026	GS	14-Sep-2022	98.70	97.30	97.30	97.30	97.30	97.30	97.30	250	0.24	1	250	100.00
5PAISA	EQ	14-Sep-2022	356.85	360.00	385.60	352.00	373.00	376.25	373.13	251263	937.53	7971	99409	39.56
63MOONS	EQ	14-Sep-2022	193.85	189.95	194.25	185.65	187.30	186.65	189.65	160963	305.27	3227	80740	50.16
654GS2032	GS	14-Sep-2022	97.20	97.00	97.00	97.00	97.00	97.00	97.00	50	0.05	1	50	100.00
667GS2050	GS	14-Sep-2022	92.80	90.00	93.40	90.00	92.80	92.80	91.59	1300	1.19	8	600	46.15
669GS2024	GS	14-Sep-2022	101.00	101.50	101.50	101.50	101.50	101.50	101.50	100	0.10	1	100	100.00
676GS2061	GS	14-Sep-2022	92.25	92.00	92.00	91.10	91.10	91.10	91.13	600	0.55	2	600	100.00
695GS2061	GS	14-Sep-2022	96.00	95.01	95.01	95.01	95.01	95.01	95.01	200	0.19	1	200	100.00
699GS2051	GS	14-Sep-2022	96.99	97.49	97.49	97.49	97.49	97.49	97.49	4	0.00	2	4	100.00
710GS2029	GS	14-Sep-2022	100.90	102.50	102.50	100.90	100.90	100.90	101.22	625	0.63	5	625	100.00
716GS2050	GS	14-Sep-2022	104.00	105.95	105.95	105.95	105.95	105.95	105.95	1	0.00	1	1	100.00
738GS2027	GS	14-Sep-2022	103.25	103.00	104.00	103.00	104.00	103.80	103.80	250	0.26	2	250	100.00
754GS2036	GS	14-Sep-2022	109.00	105.70	105.70	104.00	104.00	104.00	104.14	163	0.17	3	163	100.00
824GS2027	GS	14-Sep-2022	101.11	103.01	105.15	103.01	105.15	105.15	104.43	341	0.36	3	241	70.67
A2ZINFRA	EQ	14-Sep-2022	12.35	11.90	12.55	11.90	11.95	11.95	12.14	699347	84.88	822	485550	69.43
AAATECH	SM	14-Sep-2022	126.00	85.00	92.40	85.00	92.40	92.40	89.70	18000	16.15	4	18000	100.00
AAKASH	EQ	14-Sep-2022	15.30	16.05	16.05	16.05	16.05	16.05	16.05	172075	27.62	183	172075	100.00
AAREYDRUGS	EQ	14-Sep-2022	40.70	40.35	40.65	39.00	39.30	39.50	39.63	111360	44.14	847	65564	58.88
AARON	BE	14-Sep-2022	177.00	183.80	183.80	170.00	181.90	181.75	177.96	13909	24.75	545	-	-
AARTIDRUGS	EQ	14-Sep-2022	462.90	459.00	460.80	454.70	457.55	458.30	458.85	90227	414.01	4185	41178	45.64
AARTIIND	EQ	14-Sep-2022	894.50	883.75	924.40	876.55	907.35	908.40	908.78	1228172	11161.37	44619	347418	28.29
AARTISURF	EQ	14-Sep-2022	867.75	850.00	885.00	832.70	871.00	871.85	866.62	35011	303.41	3053	16736	47.80
AARVEEDEN	EQ	14-Sep-2022	25.40	25.50	30.45	25.50	27.70	28.15	29.58	801227	236.99	3766	208765	26.06
AARVI	EQ	14-Sep-2022	110.00	110.00	132.00	110.00	132.00	132.00	125.12	167640	209.76	1686	102211	60.97
AAVAS	EQ	14-Sep-2022	2280.85	2270.00	2299.00	2258.00	2263.60	2264.40	2278.61	64281	1464.71	5745	41694	64.86
ABAN	EQ	14-Sep-2022	58.55	57.00	58.00	56.50	56.80	56.70	57.15	241446	137.99	2837	139446	57.75
ABB	EQ	14-Sep-2022	3358.85	3309.90	3355.95	3271.00	3296.05	3288.65	3303.32	299457	9892.02	33831	137496	45.92
ABBOTINDIA	EQ	14-Sep-2022	17920.55	17848.90	18250.00	17830.00	17980.00	17981.25	18085.66	20974	3793.29	5490	10654	50.80
ABCAPITAL	EQ	14-Sep-2022	117.55	116.00	119.55	114.90	117.95	117.95	117.57	4358506	5124.28	28548	1251828	28.72
ABCOTS	SM	14-Sep-2022	38.15	38.15	40.00	38.15	40.00	40.00	39.53	32000	12.65	8	32000	100.00
ABFRL	EQ	14-Sep-2022	330.00	326.00	336.20	325.00	333.65	334.55	332.74	2279268	7584.10	42725	914280	40.11
ABINFRA	SM	14-Sep-2022	15.35	15.30	15.30	15.30	15.30	15.30	15.30	16000	2.45	3	12000	75.00
ABMINTLLTD	BE	14-Sep-2022	79.00	79.05	79.05	77.25	77.25	77.25	78.70	540	0.42	9	-	-
ABSLAMC	EQ	14-Sep-2022	495.10	490.00	491.90	487.60	490.00	489.15	489.84	54058	264.80	2939	33168	61.36
ABSLBANETF	EQ	14-Sep-2022	40.84	44.99	44.99	40.50	41.29	41.44	41.34	14558	6.02	272	12922	88.76
ABSLNN50ET	EQ	14-Sep-2022	46.02	45.80	46.60	44.53	46.36	46.36	46.34	22191	10.28	121	19158	86.33
ACC	EQ	14-Sep-2022	2572.80	2550.05	2785.00	2541.10	2728.80	2743.20	2673.66	4456168	119143.00	195259	757463	17.00
ACCELYA	EQ	14-Sep-2022	1185.65	1165.00	1188.00	1164.00	1175.00	1171.45	1176.34	32799	385.83	2798	16087	49.05
ACCURACY	EQ	14-Sep-2022	241.35	231.95	243.00	231.40	242.90	240.85	239.29	23713	56.74	628	11471	48.37
ACE	EQ	14-Sep-2022	308.75	305.00	315.90	304.00	308.00	307.95	310.12	773859	2399.91	12073	240079	31.02
ACRYSIL	EQ	14-Sep-2022	691.55	685.00	722.40	682.65	719.80	717.80	708.13	260094	1841.81	12096	109712	42.18
ADANIENT	EQ	14-Sep-2022	3555.80	3518.00	3608.00	3511.00	3573.00	3572.10	3576.87	2740337	98018.42	94965	834088	30.44
ADANIGREEN	EQ	14-Sep-2022	2335.65	2200.00	2333.00	2200.00	2295.00	2293.60	2296.52	1342814	30837.95	70250	477299	35.54
ADANIPORTS	EQ	14-Sep-2022	948.80	941.00	958.80	939.00	949.00	947.85	951.06	8500355	80843.47	122917	2272836	26.74
ADANIPOWER	BE	14-Sep-2022	393.60	385.75	397.00	383.30	387.55	384.55	387.29	3469526	13437.03	79365	-	-
ADANITRANS	EQ	14-Sep-2022	4037.05	3900.00	4060.10	3883.15	3955.00	3978.15	4002.89	248319	9939.93	25459	98088	39.50
ADFFOODS	EQ	14-Sep-2022	714.90	713.95	716.35	702.00	710.45	705.60	708.53	13976	99.02	1126	7174	51.33
ADL	BE	14-Sep-2022	73.40	73.40	76.80	71.00	75.00	75.05	73.99	3385	2.50	46	-	-
ADORWELD	EQ	14-Sep-2022	951.10	936.60	994.80	935.00	949.00	950.90	970.64	40197	390.17	3771	15687	39.03
ADROITINFO	EQ	14-Sep-2022	17.45	17.55	18.00	16.60	17.30	17.20	17.13	16090	2.76	163	10398	64.62
ADSL	EQ	14-Sep-2022	118.05	117.45	118.00	116.00	117.00	116.95	117.06	166482	194.89	2951	89677	53.87
ADVANIHOTR	EQ	14-Sep-2022	82.80	81.50	84.00	81.50	83.10	83.15	83.12	31614	26.28	447	19916	63.00
ADVENZYMES	EQ	14-Sep-2022	277.60	276.65	279.80	272.10	273.50	273.30	276.03	91109	251.49	3796	39873	43.76
AEGISCHEM	EQ	14-Sep-2022	271.85	271.65	299.30	271.65	295.95	295.65	291.88	5035958	14698.72	64729	951434	18.89
AETHER	EQ	14-Sep-2022	910.20	903.00	998.00	892.00	981.00	983.10	958.45	388315	3721.80	24282	168378	43.36
AFFLE	EQ	14-Sep-2022	1355.15	1315.30	1343.95	1314.90	1325.40	1326.50	1331.17	216748	2885.28	14207	95592	44.10
AGARIND	EQ	14-Sep-2022	645.45	639.00	666.20	637.55	651.60	651.75	655.18	51927	340.21	7105	20126	38.76
AGI	EQ	14-Sep-2022	358.80	349.00	361.75	348.90	357.50	352.90	355.96	192210	684.19	5868	78043	40.60
AGNI	SM	14-Sep-2022	38.45	36.85	38.40	36.55	36.55	36.60	36.85	540000	198.98	54	260000	48.15
AGRITECH	EQ	14-Sep-2022	91.30	93.00	95.75	91.25	93.00	94.30	94.12	7409	6.97	149	5319	71.79
AGROPHOS	EQ	14-Sep-2022	39.95	39.15	39.90	39.00	39.65	39.65	39.44	61547	24.27	505	41301	67.10
AGSTRA	EQ	14-Sep-2022	83.75	83.20	85.00	83.20	83.85	84.00	84.28	195578	164.83	2851	93869	48.00
AHLADA	BE	14-Sep-2022	123.15	119.10	122.40	118.40	120.05	120.55	120.30	9337	11.23	151	-	-
AHLEAST	EQ	14-Sep-2022	306.15	300.15	306.80	294.95	306.00	304.95	300.48	14985	45.03	725	9290	62.00
AHLUCONT	EQ	14-Sep-2022	465.15	455.40	464.95	455.40	459.10	459.35	460.07	9184	42.25	711	4853	52.84
AIAENG	EQ	14-Sep-2022	2568.05	2540.00	2592.05	2530.30	2564.00	2578.60	2564.86	13437	344.64	2684	4964	36.94
AILIMITED	SM	14-Sep-2022	31.40	32.95	32.95	32.95	32.95	32.95	32.95	3000	0.99	1	3000	100.00
AIRAN	EQ	14-Sep-2022	18.95	18.85	19.05	18.75	19.00	19.00	18.95	184089	34.88	855	113908	61.88
AIROLAM	EQ	14-Sep-2022	73.55	73.65	73.90	71.50	72.75	72.35	72.68	15987	11.62	340	9151	57.24
AIRTELPP	E1	14-Sep-2022	391.45	387.00	394.90	382.35	393.40	392.05	390.12	1092982	4263.90	17845	921355	84.30
AISL	SM	14-Sep-2022	45.15	47.40	47.40	47.40	47.40	47.40	47.40	3600	1.71	3	3600	100.00
AJANTPHARM	EQ	14-Sep-2022	1397.15	1377.90	1395.15	1344.00	1355.15	1357.35	1374.89	49190	676.31	5093	35537	72.24
AJMERA	EQ	14-Sep-2022	277.60	273.20	278.65	272.00	276.00	274.35	274.58	32374	88.89	1746	16498	50.96
AJOONI	EQ	14-Sep-2022	41.05	40.90	41.35	40.30	40.50	40.55	40.63	869102	353.12	3078	238552	27.45
AJRINFRA	EQ	14-Sep-2022	1.95	1.95	2.00	1.90	1.90	1.90	1.92	1816348	34.94	988	958993	52.80
AKASH	EQ	14-Sep-2022	43.25	44.70	44.70	41.10	41.10	41.10	41.34	191676	79.25	612	121557	63.42
AKG	BE	14-Sep-2022	60.55	61.00	62.50	58.20	61.15	61.15	60.35	26969	16.28	122	-	-
AKSHAR	EQ	14-Sep-2022	117.75	117.35	120.00	114.00	118.00	117.80	117.25	15247	17.88	441	7145	46.86
AKSHARCHEM	EQ	14-Sep-2022	371.45	361.80	373.25	361.80	371.80	368.90	368.32	19440	71.60	1061	8185	42.10
AKSHOPTFBR	EQ	14-Sep-2022	13.25	13.00	13.25	12.25	13.25	13.15	13.03	920886	120.00	1882	601321	65.30
AKZOINDIA	EQ	14-Sep-2022	2047.30	2051.30	2134.95	2051.30	2106.00	2116.60	2114.27	33589	710.16	5349	16544	49.25
ALANKIT	EQ	14-Sep-2022	13.65	13.50	13.65	13.25	13.35	13.40	13.46	276009	37.16	898	151829	55.01
ALBERTDAVD	EQ	14-Sep-2022	569.85	567.10	572.70	563.60	566.20	568.30	567.33	4143	23.50	368	2770	66.86
ALEMBICLTD	EQ	14-Sep-2022	72.80	72.50	74.50	71.65	73.95	73.65	73.59	131122	96.49	2787	62705	47.82
ALICON	EQ	14-Sep-2022	872.70	872.05	875.45	864.95	868.90	867.75	869.47	18209	158.32	1706	12628	69.35
ALKALI	EQ	14-Sep-2022	96.80	96.55	99.80	95.05	99.00	99.00	98.16	67223	65.99	994	32560	48.44
ALKEM	EQ	14-Sep-2022	3212.30	3200.00	3259.00	3158.00	3220.00	3210.85	3213.59	203869	6551.52	12222	151476	74.30
ALKYLAMINE	EQ	14-Sep-2022	3132.25	3100.00	3199.00	3074.25	3123.80	3120.35	3146.95	96943	3050.75	14471	29863	30.80
ALLCARGO	EQ	14-Sep-2022	415.00	409.10	444.80	408.30	439.60	438.00	434.45	7775465	33780.44	100613	1238773	15.93
ALLSEC	EQ	14-Sep-2022	544.50	540.00	540.00	531.85	538.00	535.80	535.75	20515	109.91	576	17556	85.58
ALMONDZ	EQ	14-Sep-2022	88.10	88.10	92.50	83.80	89.30	89.80	90.72	82977	75.28	1056	35453	42.73
ALOKINDS	BE	14-Sep-2022	20.35	20.00	20.50	19.95	20.35	20.30	20.18	2874194	580.13	5099	-	-
ALPA	EQ	14-Sep-2022	64.85	64.05	66.80	62.70	64.65	65.30	65.84	71686	47.20	885	34701	48.41
ALPHAGEO	EQ	14-Sep-2022	335.35	334.00	336.95	326.80	332.35	332.00	332.41	21510	71.50	1593	12944	60.18
ALPSINDUS	EQ	14-Sep-2022	2.50	2.50	2.60	2.50	2.60	2.60	2.57	56286	1.45	115	56286	100.00
AMARAJABAT	EQ	14-Sep-2022	542.80	537.00	541.85	534.00	539.35	538.40	538.58	297000	1599.58	10171	100705	33.91
AMBER	EQ	14-Sep-2022	2325.55	2303.00	2334.70	2300.25	2324.90	2318.55	2316.06	221654	5133.64	7760	189058	85.29
AMBICAAGAR	BE	14-Sep-2022	31.60	30.05	30.20	30.05	30.05	30.05	30.05	24677	7.42	126	-	-
AMBIKCO	EQ	14-Sep-2022	1805.05	1795.00	1888.00	1792.20	1843.00	1833.85	1846.56	40314	744.42	6671	13920	34.53
AMBUJACEM	EQ	14-Sep-2022	486.50	482.00	533.70	482.00	519.00	524.60	508.64	57236617	291127.08	372236	12780056	22.33
AMDIND	BE	14-Sep-2022	91.00	90.00	93.95	86.55	90.00	90.05	89.81	46873	42.10	471	-	-
AMEYA	ST	14-Sep-2022	56.10	53.30	58.90	53.30	58.90	58.90	55.04	448000	246.59	82	316000	70.54
AMIORG	EQ	14-Sep-2022	1110.65	1125.00	1154.00	1078.85	1084.00	1087.90	1126.33	1076452	12124.41	43421	325903	30.28
AMJLAND	EQ	14-Sep-2022	31.00	30.40	31.40	30.30	30.40	30.55	30.83	49770	15.34	388	29807	59.89
AMJUMBO	SM	14-Sep-2022	12.10	12.70	12.70	12.70	12.70	12.70	12.70	24000	3.05	3	24000	100.00
AMRUTANJAN	EQ	14-Sep-2022	751.10	744.90	753.35	740.00	748.15	749.80	749.23	30607	229.32	2540	19451	63.55
ANANDRATHI	EQ	14-Sep-2022	663.25	662.00	665.70	661.15	663.40	663.35	664.24	27760	184.39	3474	19791	71.29
ANANTRAJ	EQ	14-Sep-2022	91.30	90.70	94.50	89.20	92.50	92.15	91.74	1506565	1382.19	6215	750811	49.84
ANDHRAPAP	EQ	14-Sep-2022	483.80	471.10	492.00	471.00	478.00	479.20	487.20	139474	679.52	6181	52369	37.55
ANDHRSUGAR	EQ	14-Sep-2022	151.20	148.20	151.10	148.00	150.50	150.30	150.20	131251	197.14	2927	63442	48.34
ANDREWYU	EQ	14-Sep-2022	23.00	22.55	22.95	22.20	22.30	22.30	22.54	184100	41.50	827	113375	61.58
ANGELONE	EQ	14-Sep-2022	1550.85	1507.00	1583.90	1507.00	1568.00	1563.05	1543.23	377423	5824.50	18174	104998	27.82
ANIKINDS	EQ	14-Sep-2022	43.15	42.65	43.80	42.20	43.30	43.35	43.10	89221	38.45	895	57310	64.23
ANKITMETAL	EQ	14-Sep-2022	6.40	6.35	6.45	6.15	6.25	6.25	6.30	140467	8.85	470	100444	71.51
ANMOL	EQ	14-Sep-2022	184.65	185.00	190.30	179.85	184.25	184.95	184.16	35655	65.66	877	20275	56.86
ANSALAPI	EQ	14-Sep-2022	20.60	21.60	21.60	19.80	21.60	21.60	21.26	476603	101.31	563	335562	70.41
ANSALHSG	EQ	14-Sep-2022	6.80	6.85	6.85	6.60	6.70	6.65	6.70	374657	25.10	362	304138	81.18
ANTGRAPHIC	EQ	14-Sep-2022	1.05	1.00	1.00	1.00	1.00	1.00	1.00	823959	8.24	621	813957	98.79
ANUP	EQ	14-Sep-2022	995.65	980.00	993.50	968.20	972.00	975.50	981.19	19453	190.87	2283	7313	37.59
ANURAS	EQ	14-Sep-2022	777.35	770.30	777.40	764.00	769.05	770.45	770.05	68608	528.31	5386	26134	38.09
APARINDS	EQ	14-Sep-2022	1200.45	1190.00	1214.75	1174.55	1200.00	1196.35	1193.95	79875	953.67	6464	40912	51.22
APCL	EQ	14-Sep-2022	261.70	255.00	274.75	251.05	269.20	268.05	267.44	88576	236.89	3178	37176	41.97
APCOTEXIND	EQ	14-Sep-2022	597.55	590.00	603.00	586.00	595.00	594.55	593.80	86413	513.12	4421	43253	50.05
APEX	EQ	14-Sep-2022	347.90	342.80	348.80	337.00	337.95	338.25	342.01	140157	479.35	8112	43709	31.19
APLAPOLLO	EQ	14-Sep-2022	1029.90	1020.00	1064.00	1011.40	1055.60	1056.25	1043.52	452465	4721.56	18359	273101	60.36
APLLTD	EQ	14-Sep-2022	630.75	629.00	633.45	625.00	626.60	626.85	629.54	260479	1639.81	5057	209541	80.44
APOLLO	EQ	14-Sep-2022	157.75	155.95	162.00	155.00	159.80	159.35	159.48	179722	286.63	4392	72112	40.12
APOLLOHOSP	EQ	14-Sep-2022	4490.10	4405.35	4480.00	4405.35	4431.00	4427.60	4447.98	362669	16131.43	36113	192618	53.11
APOLLOPIPE	EQ	14-Sep-2022	517.65	515.00	554.05	511.05	540.00	543.45	534.78	258922	1384.66	7974	124449	48.06
APOLLOTYRE	EQ	14-Sep-2022	279.50	274.15	282.85	273.95	280.05	281.20	279.25	2497302	6973.77	23128	783097	31.36
APOLSINHOT	EQ	14-Sep-2022	887.75	899.00	940.00	882.00	909.00	913.35	910.86	15670	142.73	955	10505	67.04
APTECHT	EQ	14-Sep-2022	254.55	252.00	257.85	250.10	254.85	255.10	255.51	215213	549.88	6334	84481	39.25
APTUS	EQ	14-Sep-2022	350.90	346.00	355.60	346.00	348.10	349.80	350.63	791452	2775.07	23011	462925	58.49
ARCHIDPLY	EQ	14-Sep-2022	91.80	90.90	94.10	89.25	93.90	93.55	92.54	115822	107.18	2102	55403	47.83
ARCHIES	EQ	14-Sep-2022	19.35	19.45	20.95	19.45	20.40	20.35	20.49	367273	75.26	1329	214019	58.27
ARENTERP	EQ	14-Sep-2022	35.40	36.40	36.40	34.15	35.00	34.65	34.92	2953	1.03	118	1002	33.93
ARIES	EQ	14-Sep-2022	147.95	145.00	150.25	144.70	147.30	147.10	147.90	49237	72.82	2013	18086	36.73
ARIHANTCAP	EQ	14-Sep-2022	83.70	82.70	86.40	81.70	84.45	84.30	84.03	179951	151.22	2327	93199	51.79
ARIHANTSUP	EQ	14-Sep-2022	251.90	247.00	253.00	241.90	246.50	246.30	248.11	101310	251.36	2537	54986	54.27
ARMANFIN	EQ	14-Sep-2022	1418.20	1400.10	1424.00	1373.85	1407.00	1408.00	1407.83	12533	176.44	1436	8650	69.02
AROGRANITE	EQ	14-Sep-2022	52.40	51.20	53.00	51.00	52.20	52.15	52.18	21041	10.98	301	12703	60.37
ARROWGREEN	EQ	14-Sep-2022	117.80	119.00	125.80	109.00	117.60	116.70	118.08	643142	759.40	11166	186714	29.03
ARSHIYA	EQ	14-Sep-2022	13.35	13.25	13.85	13.25	13.40	13.40	13.54	1083399	146.69	2136	839419	77.48
ARSSINFRA	BE	14-Sep-2022	22.10	22.00	22.75	21.90	22.05	22.05	22.11	5750	1.27	43	-	-
ARTEMISMED	EQ	14-Sep-2022	63.75	63.45	64.50	63.30	63.50	63.60	63.83	140627	89.76	918	90463	64.33
ARTNIRMAN	EQ	14-Sep-2022	117.30	115.00	120.00	111.45	120.00	119.65	118.18	52543	62.09	390	44391	84.49
ARVEE	EQ	14-Sep-2022	85.35	85.35	89.60	85.35	89.60	89.60	89.29	1245	1.11	33	1180	94.78
ARVIND	EQ	14-Sep-2022	108.95	107.50	108.95	101.50	104.35	104.25	105.22	2601178	2736.93	22863	1410726	54.23
ARVINDFASN	EQ	14-Sep-2022	304.55	299.95	304.25	296.20	301.00	299.65	300.72	162825	489.64	4775	66241	40.68
ARVSMART	EQ	14-Sep-2022	296.00	284.00	292.45	281.00	286.00	284.35	286.97	133345	382.66	4786	66010	49.50
ASAHIINDIA	EQ	14-Sep-2022	656.25	650.15	664.95	640.00	644.15	644.85	651.57	597977	3896.23	22606	335061	56.03
ASAHISONG	EQ	14-Sep-2022	326.25	317.35	333.00	317.35	322.00	326.00	325.15	23265	75.65	1404	13880	59.66
ASAL	EQ	14-Sep-2022	457.75	454.95	464.95	448.85	457.00	458.80	459.68	36529	167.92	2633	18308	50.12
ASALCBR	EQ	14-Sep-2022	446.45	444.00	475.00	440.00	466.00	464.55	458.62	245153	1124.33	7602	136028	55.49
ASHAPURMIN	EQ	14-Sep-2022	98.55	97.45	99.40	96.25	96.80	96.80	97.16	869029	844.35	6359	377955	43.49
ASHIANA	EQ	14-Sep-2022	164.85	162.10	165.70	161.85	162.95	163.35	164.44	39333	64.68	1038	15810	40.20
ASHIMASYN	EQ	14-Sep-2022	15.00	14.80	15.15	14.30	14.85	14.80	14.86	108173	16.07	433	77427	71.58
ASHOKA	EQ	14-Sep-2022	88.55	87.75	91.20	86.90	89.55	89.45	89.39	1047642	936.49	6830	478655	45.69
ASHOKLEY	EQ	14-Sep-2022	163.95	162.00	164.90	161.50	163.20	163.00	163.58	15748893	25762.00	53108	10012397	63.58
ASIANENE	EQ	14-Sep-2022	84.50	83.55	85.80	82.70	85.00	84.45	84.76	130217	110.37	1102	92361	70.93
ASIANHOTNR	EQ	14-Sep-2022	93.15	93.00	95.40	91.55	94.70	93.90	93.60	117799	110.26	519	101420	86.10
ASIANPAINT	EQ	14-Sep-2022	3422.20	3380.00	3448.50	3380.00	3432.80	3438.95	3436.01	816678	28061.18	82818	413242	50.60
ASIANTILES	EQ	14-Sep-2022	65.85	64.90	65.70	62.00	64.60	64.70	64.69	700309	453.00	3902	505646	72.20
ASLIND	SM	14-Sep-2022	24.45	23.30	25.60	23.25	25.60	25.60	23.48	44000	10.33	5	40000	90.91
ASPINWALL	EQ	14-Sep-2022	275.65	281.50	303.20	275.70	303.20	303.20	297.23	190300	565.64	3783	72586	38.14
ASTEC	EQ	14-Sep-2022	1930.10	1909.00	1936.35	1909.00	1924.55	1925.50	1921.83	6718	129.11	1401	3256	48.47
ASTERDM	EQ	14-Sep-2022	251.85	242.10	250.95	242.10	247.00	244.80	246.38	409534	1009.02	6526	193799	47.32
ASTRAL	EQ	14-Sep-2022	2445.80	2410.00	2445.80	2371.00	2408.00	2412.15	2404.30	1072316	25781.64	65931	427939	39.91
ASTRAMICRO	EQ	14-Sep-2022	338.65	335.00	354.40	332.00	348.00	348.30	346.02	1336771	4625.47	18861	565492	42.30
ASTRAZEN	EQ	14-Sep-2022	3304.75	3275.00	3346.00	3212.05	3300.00	3307.15	3278.08	14076	461.42	2897	6138	43.61
ASTRON	EQ	14-Sep-2022	37.40	36.70	37.75	36.70	37.30	37.35	37.36	68735	25.68	691	34077	49.58
ATFL	EQ	14-Sep-2022	767.50	767.50	774.05	764.85	769.75	766.75	767.75	6732	51.68	532	4560	67.74
ATGL	EQ	14-Sep-2022	3604.75	3570.00	3620.00	3550.55	3560.00	3564.40	3574.56	179827	6428.02	17279	90612	50.39
ATLANTA	EQ	14-Sep-2022	19.00	19.00	19.75	18.05	19.60	19.35	19.00	109333	20.77	433	60511	55.35
ATUL	EQ	14-Sep-2022	9729.10	9659.95	9723.90	9570.00	9650.00	9628.05	9626.10	26138	2516.07	5605	11435	43.75
ATULAUTO	EQ	14-Sep-2022	191.00	188.50	195.40	188.45	193.05	193.65	193.08	81135	156.66	2687	44692	55.08
AUBANK	EQ	14-Sep-2022	674.80	669.80	682.70	665.00	676.80	677.60	675.92	1474192	9964.31	49076	504144	34.20
AURDIS	SM	14-Sep-2022	120.00	121.00	121.00	121.00	121.00	121.00	121.00	2000	2.42	1	2000	100.00
AURIONPRO	EQ	14-Sep-2022	402.40	389.05	423.00	388.00	415.50	414.10	412.02	281283	1158.95	10144	140924	50.10
AUROPHARMA	EQ	14-Sep-2022	553.15	542.00	556.40	542.00	550.50	552.20	551.97	1051590	5804.49	24343	502268	47.76
AURUM	BE	14-Sep-2022	137.50	135.40	140.20	134.40	137.90	137.00	137.92	68773	94.85	746	-	-
AURUMPP	X1	14-Sep-2022	79.50	76.05	79.65	75.55	75.80	75.85	76.23	16208	12.36	116	15904	98.12
AUSOMENT	EQ	14-Sep-2022	78.05	77.00	80.80	76.10	78.80	77.95	78.20	4668	3.65	162	3385	72.51
AUTOAXLES	EQ	14-Sep-2022	2090.35	2053.10	2121.70	2053.10	2083.80	2084.25	2089.93	15229	318.28	3227	5049	33.15
AUTOBEES	EQ	14-Sep-2022	133.89	133.88	134.29	131.12	133.90	133.79	133.71	31789	42.50	455	21684	68.21
AUTOIND	EQ	14-Sep-2022	85.35	84.05	86.00	83.15	84.05	84.00	84.10	344864	290.03	720	316755	91.85
AVADHSUGAR	EQ	14-Sep-2022	537.05	530.00	550.00	530.00	543.00	546.20	542.90	80464	436.84	4035	32599	40.51
AVANTIFEED	EQ	14-Sep-2022	506.10	500.00	513.15	493.30	497.90	496.95	502.83	315085	1584.34	10420	114984	36.49
AVG	SM	14-Sep-2022	79.90	79.90	83.85	79.90	83.85	83.85	83.04	12000	9.96	10	12000	100.00
AVROIND	EQ	14-Sep-2022	117.15	116.95	119.00	114.60	118.75	118.60	116.92	40704	47.59	133	12301	30.22
AVTNPL	EQ	14-Sep-2022	114.60	112.00	113.90	110.80	111.75	111.70	112.13	278614	312.42	5050	138000	49.53
AWHCL	EQ	14-Sep-2022	354.75	341.00	352.65	341.00	346.00	346.15	348.23	85569	297.98	3349	53624	62.67
AWL	EQ	14-Sep-2022	721.85	712.60	725.70	706.85	707.65	708.70	715.75	2672338	19127.23	54890	1363495	51.02
AXISBANK	EQ	14-Sep-2022	805.55	794.40	811.35	794.40	799.55	803.05	803.17	10494713	84290.14	166037	5887545	56.10
AXISBNKETF	EQ	14-Sep-2022	411.39	412.24	419.59	408.98	418.72	418.60	415.15	2758	11.45	146	1190	43.15
AXISBPSETF	EQ	14-Sep-2022	10.52	10.54	10.54	10.49	10.50	10.50	10.51	2437015	256.02	477	2409706	98.88
AXISCADES	EQ	14-Sep-2022	165.35	162.70	171.90	160.00	164.00	164.00	166.89	344493	574.91	4764	172992	50.22
AXISCETF	EQ	14-Sep-2022	81.34	83.50	83.50	76.83	81.16	81.29	81.12	881	0.71	46	475	53.92
AXISGOLD	EQ	14-Sep-2022	43.56	43.39	43.42	43.15	43.36	43.30	43.23	104180	45.04	908	82342	79.04
AXISHCETF	EQ	14-Sep-2022	80.91	81.00	81.28	80.31	80.74	80.79	81.05	1485	1.20	67	862	58.05
AXISNIFTY	EQ	14-Sep-2022	191.70	190.79	192.17	189.09	191.34	191.43	191.02	8468	16.18	196	6672	78.79
AXISTECETF	EQ	14-Sep-2022	299.90	297.99	297.99	288.00	289.65	289.63	290.42	9874	28.68	405	6488	65.71
AXITA	EQ	14-Sep-2022	309.20	309.60	313.70	308.55	310.00	311.05	310.30	45562	141.38	468	6879	15.10
AYMSYNTEX	EQ	14-Sep-2022	89.45	87.25	89.15	86.55	87.50	87.60	88.06	21269	18.73	472	14425	67.82
BAFNAPH	BE	14-Sep-2022	110.60	109.70	109.70	105.15	109.25	108.90	106.89	3154	3.37	59	-	-
BAGFILMS	BE	14-Sep-2022	6.50	6.20	6.60	6.20	6.30	6.35	6.29	187982	11.83	286	-	-
BAJAJ-AUTO	EQ	14-Sep-2022	3866.50	3815.00	3918.95	3811.60	3850.00	3850.25	3869.87	576311	22302.51	44193	332455	57.69
BAJAJCON	EQ	14-Sep-2022	168.50	164.30	167.60	163.80	165.60	165.70	166.32	453053	753.52	7078	204091	45.05
BAJAJELEC	EQ	14-Sep-2022	1205.75	1199.95	1209.70	1180.05	1180.50	1184.10	1192.00	89191	1063.15	6449	31780	35.63
BAJAJFINSV	EQ	14-Sep-2022	1784.75	1769.00	1813.45	1752.00	1809.50	1805.35	1790.85	3784309	67771.32	150999	994023	26.27
BAJAJHCARE	EQ	14-Sep-2022	384.50	381.05	390.00	381.05	385.00	385.35	386.11	46516	179.60	2102	32000	68.79
BAJAJHIND	EQ	14-Sep-2022	11.20	11.05	11.45	10.95	11.25	11.20	11.25	4174006	469.69	7241	2139073	51.25
BAJAJHLDNG	EQ	14-Sep-2022	6620.70	6620.00	7300.00	6583.55	7158.00	7144.35	6916.83	527635	36495.63	68767	109168	20.69
BAJFINANCE	EQ	14-Sep-2022	7403.45	7272.15	7560.00	7272.15	7473.00	7483.45	7447.82	1493388	111224.80	114898	607479	40.68
BALAJITELE	EQ	14-Sep-2022	53.90	53.40	57.70	51.25	55.85	55.80	55.42	1162675	644.39	7414	447967	38.53
BALAMINES	EQ	14-Sep-2022	3653.90	3650.00	3722.00	3593.30	3674.00	3680.15	3687.59	133872	4936.65	16179	40676	30.38
BALAXI	BE	14-Sep-2022	657.20	624.35	630.00	624.35	624.35	624.75	624.80	14452	90.30	564	-	-
BALKRISHNA	EQ	14-Sep-2022	38.95	39.90	40.80	37.10	39.50	39.00	39.24	30214	11.86	183	6555	21.70
BALKRISIND	EQ	14-Sep-2022	1998.50	1970.10	1987.30	1953.00	1955.00	1960.85	1965.91	435689	8565.25	36081	233875	53.68
BALMLAWRIE	EQ	14-Sep-2022	128.90	128.00	129.75	127.55	129.10	129.25	128.71	415317	534.56	4971	236034	56.83
BALPHARMA	EQ	14-Sep-2022	101.50	99.50	100.55	98.05	98.40	98.95	99.55	27326	27.20	665	17944	65.67
BALRAMCHIN	EQ	14-Sep-2022	376.05	371.25	375.50	368.80	370.95	370.00	372.09	1803778	6711.76	27130	512948	28.44
BANARBEADS	EQ	14-Sep-2022	79.60	79.00	82.30	78.25	80.00	80.10	80.38	14929	12.00	260	9162	61.37
BANARISUG	EQ	14-Sep-2022	3027.20	2950.10	3038.00	2950.10	3035.00	3011.50	2998.65	5728	171.76	856	4330	75.59
BANCOINDIA	EQ	14-Sep-2022	206.25	202.00	210.00	201.25	206.15	204.65	203.31	294828	599.43	4650	107091	36.32
BANDHANBNK	EQ	14-Sep-2022	298.15	291.00	308.75	290.30	308.70	306.55	301.38	16327291	49206.85	120851	4398796	26.94
BANG	EQ	14-Sep-2022	45.05	44.40	45.90	44.40	45.05	45.25	45.37	15355	6.97	155	11426	74.41
BANKA	EQ	14-Sep-2022	76.20	75.10	80.00	72.15	73.00	73.35	74.75	43467	32.49	511	28916	66.52
BANKBARODA	EQ	14-Sep-2022	138.65	136.00	141.85	135.50	140.45	140.45	139.79	20471796	28617.89	66627	4960539	24.23
BANKBEES	EQ	14-Sep-2022	412.96	412.49	420.80	403.50	418.85	419.29	416.69	1492417	6218.72	11318	721432	48.34
BANKINDIA	EQ	14-Sep-2022	52.65	51.50	53.50	51.10	53.20	53.05	52.72	6800826	3585.70	13536	3183365	46.81
BANSWRAS	EQ	14-Sep-2022	113.80	113.00	113.00	106.70	108.00	107.90	108.36	175384	190.05	3331	128786	73.43
BARBEQUE	EQ	14-Sep-2022	1153.95	1140.00	1162.45	1099.00	1105.45	1106.05	1120.13	182425	2043.39	10614	120063	65.81
BARTRONICS	BZ	14-Sep-2022	4.45	4.25	4.45	4.25	4.35	4.35	4.40	3809	0.17	28	-	-
BASF	EQ	14-Sep-2022	3228.30	3200.00	3243.95	3163.25	3164.20	3171.55	3187.59	27309	870.50	3366	13933	51.02
BASML	EQ	14-Sep-2022	61.40	60.00	62.50	60.00	61.40	61.30	61.41	194654	119.54	1837	119284	61.28
BATAINDIA	EQ	14-Sep-2022	1941.80	1921.00	1935.00	1882.00	1899.75	1900.40	1911.72	415010	7933.81	21320	174388	42.02
BAYERCROP	EQ	14-Sep-2022	5186.05	5200.00	5230.00	5151.00	5167.00	5175.50	5180.85	5241	271.53	1766	2586	49.34
BBETF0432	EQ	14-Sep-2022	1025.27	1021.31	1025.99	1021.31	1024.00	1024.45	1024.95	4309	44.17	39	4182	97.05
BBL	EQ	14-Sep-2022	2064.50	2050.00	2077.85	2030.00	2065.00	2042.05	2058.62	7147	147.13	1855	3097	43.33
BBOX	EQ	14-Sep-2022	135.80	134.95	147.50	133.95	143.20	142.10	143.03	235880	337.38	4535	104605	44.35
BBTC	EQ	14-Sep-2022	929.05	922.70	989.95	918.55	974.00	967.80	965.63	339309	3276.47	17477	102506	30.21
BBTCL	SM	14-Sep-2022	298.80	309.00	330.00	309.00	330.00	328.45	319.25	22000	70.24	22	22000	100.00
BCG	EQ	14-Sep-2022	41.70	40.75	41.90	40.50	40.70	40.80	41.05	8252238	3387.34	16092	4706343	57.03
BCLIND	EQ	14-Sep-2022	351.00	354.95	368.00	352.10	359.80	358.85	357.99	89365	319.92	2093	58868	65.87
BCONCEPTS	EQ	14-Sep-2022	182.10	179.40	191.20	177.65	191.20	190.95	187.09	247422	462.89	857	215374	87.05
BCP	EQ	14-Sep-2022	5.70	5.70	5.70	5.50	5.55	5.55	5.58	261272	14.59	572	231294	88.53
BDL	EQ	14-Sep-2022	853.20	845.00	877.60	840.10	865.00	865.00	866.44	2011015	17424.17	43689	532290	26.47
BEARDSELL	EQ	14-Sep-2022	24.50	23.50	24.40	23.30	24.00	24.00	23.86	108836	25.97	542	65710	60.38
BECTORFOOD	EQ	14-Sep-2022	379.85	374.85	378.50	371.20	373.30	374.00	375.10	96575	362.25	4032	44859	46.45
BEDMUTHA	EQ	14-Sep-2022	69.05	67.65	70.10	67.65	69.50	69.10	69.31	6376	4.42	184	3622	56.81
BEL	EQ	14-Sep-2022	335.80	335.00	339.45	333.05	336.60	335.90	336.03	16279486	54703.20	118011	10229257	62.84
BEML	BE	14-Sep-2022	1536.70	1500.00	1535.00	1481.10	1515.00	1512.55	1521.19	18596	282.88	1540	-	-
BEPL	EQ	14-Sep-2022	131.20	130.00	133.55	128.50	129.85	129.95	130.91	320139	419.10	4444	167903	52.45
BERGEPAINT	EQ	14-Sep-2022	664.75	660.00	664.75	656.00	657.00	657.85	659.79	673351	4442.74	21211	358181	53.19
BESTAGRO	EQ	14-Sep-2022	1269.60	1255.00	1278.00	1238.30	1260.00	1250.20	1259.42	43202	544.10	2629	28917	66.93
BETA	SM	14-Sep-2022	790.00	790.00	790.00	775.00	781.90	778.95	780.60	4200	32.79	21	3600	85.71
BEWLTD	SM	14-Sep-2022	940.00	920.00	923.95	890.00	900.05	900.05	907.60	4250	38.57	14	3250	76.47
BFINVEST	EQ	14-Sep-2022	311.10	304.20	322.05	304.20	315.95	315.40	316.59	92190	291.86	4677	26274	28.50
BFUTILITIE	EQ	14-Sep-2022	448.45	440.00	459.40	438.05	447.00	448.50	451.94	866396	3915.58	20582	180727	20.86
BGRENERGY	EQ	14-Sep-2022	82.65	80.10	86.25	80.10	83.90	83.40	84.06	343848	289.05	4952	131319	38.19
BHAGCHEM	EQ	14-Sep-2022	1394.05	1352.00	1499.00	1352.00	1495.00	1489.10	1462.18	54508	797.00	3673	22697	41.64
BHAGERIA	EQ	14-Sep-2022	201.00	195.65	203.20	195.65	199.45	198.95	200.00	29771	59.54	1595	13701	46.02
BHAGYANGR	EQ	14-Sep-2022	52.65	51.05	55.40	50.10	52.80	52.80	53.41	447026	238.74	3199	150317	33.63
BHAGYAPROP	EQ	14-Sep-2022	41.75	41.25	42.20	41.20	41.75	42.00	41.75	4844	2.02	55	3921	80.95
BHANDARI	EQ	14-Sep-2022	6.20	6.20	6.25	6.00	6.05	6.05	6.09	549797	33.48	800	372694	67.79
BHARATFORG	EQ	14-Sep-2022	787.05	771.95	787.50	768.00	778.00	778.45	780.66	739366	5771.92	14113	260821	35.28
BHARATGEAR	EQ	14-Sep-2022	214.45	210.00	255.70	208.10	248.25	251.30	238.46	1343374	3203.37	31466	332024	24.72
BHARATRAS	EQ	14-Sep-2022	11917.25	11899.00	11999.95	11769.15	11995.00	11972.10	11921.08	1500	178.82	848	849	56.60
BHARATWIRE	EQ	14-Sep-2022	123.90	120.65	126.70	119.10	123.95	123.10	123.29	287665	354.66	4311	168757	58.66
BHARTIARTL	EQ	14-Sep-2022	784.25	776.00	788.40	775.75	785.55	783.35	783.04	6645392	52035.97	104937	4140668	62.31
BHEL	EQ	14-Sep-2022	63.30	61.40	63.60	61.40	63.15	63.10	63.02	21610596	13619.45	38431	4838630	22.39
BIGBLOC	EQ	14-Sep-2022	127.55	133.90	133.90	127.55	133.90	133.90	133.80	310380	415.28	756	163514	52.68
BIL	EQ	14-Sep-2022	200.65	193.50	200.95	193.50	199.90	197.45	198.65	2186	4.34	279	1177	53.84
BINDALAGRO	EQ	14-Sep-2022	31.40	31.00	31.45	30.25	30.45	30.45	30.75	436146	134.14	2246	240099	55.05
BIOCON	EQ	14-Sep-2022	303.40	301.00	307.35	300.05	305.30	305.25	305.49	2500445	7638.68	31717	1231033	49.23
BIOFILCHEM	EQ	14-Sep-2022	52.85	53.90	54.90	51.15	52.50	52.50	53.15	31880	16.94	386	17252	54.12
BIRET	RR	14-Sep-2022	329.96	328.21	331.90	327.50	330.89	330.15	329.87	108994	359.54	1340	105474	96.77
BIRLACABLE	EQ	14-Sep-2022	152.70	149.70	151.55	146.05	148.60	148.30	149.23	240558	358.98	4906	124082	51.58
BIRLACORPN	EQ	14-Sep-2022	1113.90	1085.00	1140.05	1071.20	1100.00	1098.55	1110.43	285009	3164.82	16572	139110	48.81
BIRLAMONEY	EQ	14-Sep-2022	61.45	59.25	61.35	59.25	60.60	60.30	60.48	75171	45.46	886	49076	65.29
BKMINDST	BZ	14-Sep-2022	1.30	1.30	1.35	1.25	1.35	1.30	1.32	39318	0.52	60	-	-
BLBLIMITED	EQ	14-Sep-2022	22.35	21.45	22.75	21.45	21.70	22.15	21.95	37413	8.21	320	16534	44.19
BLISSGVS	EQ	14-Sep-2022	85.00	84.05	86.40	83.00	85.05	85.15	85.14	196481	167.29	2674	99851	50.82
BLKASHYAP	EQ	14-Sep-2022	24.60	24.05	25.40	24.05	24.75	24.85	24.76	163704	40.53	522	125594	76.72
BLS	EQ	14-Sep-2022	291.70	286.05	301.00	282.00	299.20	299.25	295.22	8115889	23960.04	166402	1046898	12.90
BLUEDART	EQ	14-Sep-2022	8860.30	8828.00	8890.00	8580.00	8600.00	8596.55	8693.23	42634	3706.27	12742	26167	61.38
BLUESTARCO	EQ	14-Sep-2022	1118.55	1118.55	1143.00	1101.00	1142.00	1135.30	1123.77	104582	1175.26	9259	26307	25.15
BMETRICS	SM	14-Sep-2022	1179.40	1238.00	1238.00	1238.00	1238.00	1238.00	1238.00	1200	14.86	1	1200	100.00
BODALCHEM	EQ	14-Sep-2022	98.20	96.40	97.75	95.90	97.60	97.30	97.10	566432	550.01	5669	296869	52.41
BOMDYEING	EQ	14-Sep-2022	104.85	103.60	106.30	102.50	104.35	104.25	104.47	3209232	3352.71	16049	754511	23.51
BOROLTD	EQ	14-Sep-2022	371.60	358.10	377.90	358.10	369.00	368.15	369.51	139508	515.50	5482	74263	53.23
BORORENEW	EQ	14-Sep-2022	587.50	575.50	581.50	575.00	576.55	576.40	577.49	270068	1559.62	17356	138771	51.38
BOSCHLTD	EQ	14-Sep-2022	17484.35	17251.00	17596.90	17164.00	17504.30	17519.40	17458.68	32140	5611.22	8227	11464	35.67
BPCL	EQ	14-Sep-2022	341.05	335.70	340.80	335.35	336.30	336.15	337.93	3431557	11596.11	45965	1836721	53.52
BPL	EQ	14-Sep-2022	76.45	74.75	84.05	74.45	84.05	84.05	81.18	866357	703.27	6298	434490	50.15
BRIGADE	EQ	14-Sep-2022	576.10	569.30	584.40	564.05	578.00	580.50	573.80	317008	1819.00	9378	181720	57.32
BRIGHT	SM	14-Sep-2022	5.65	5.65	5.75	5.35	5.55	5.60	5.56	69000	3.84	19	48000	69.57
BRITANNIA	EQ	14-Sep-2022	3757.70	3708.00	3761.70	3708.00	3745.50	3747.00	3741.74	389253	14564.85	24116	250387	64.33
BRITANNIA	N3	14-Sep-2022	28.57	28.69	28.88	28.58	28.58	28.58	28.59	3417	0.98	114	3389	99.18
BRNL	EQ	14-Sep-2022	34.55	34.35	34.95	33.80	34.50	34.25	34.40	55896	19.23	378	30566	54.68
BROOKS	BE	14-Sep-2022	130.40	127.25	134.00	127.00	128.00	129.15	128.75	27007	34.77	247	-	-
BSE	EQ	14-Sep-2022	678.15	667.95	675.10	664.25	668.50	668.45	669.04	715625	4787.82	21691	290987	40.66
BSHSL	EQ	14-Sep-2022	661.00	663.00	694.05	663.00	694.05	694.05	690.83	24521	169.40	795	14146	57.69
BSL	EQ	14-Sep-2022	141.90	136.55	149.20	136.50	143.05	143.85	143.91	39986	57.54	721	14611	36.54
BSLGOLDETF	EQ	14-Sep-2022	45.82	45.93	45.93	45.42	45.65	45.67	45.62	6418	2.93	192	3760	58.59
BSLNIFTY	EQ	14-Sep-2022	20.12	20.10	20.30	19.85	20.20	20.21	20.16	42666	8.60	623	28818	67.54
BSLSENETFG	EQ	14-Sep-2022	57.56	57.99	58.47	57.57	58.27	58.26	58.01	5101	2.96	88	3619	70.95
BSOFT	EQ	14-Sep-2022	334.95	324.50	329.70	323.00	324.45	324.50	325.90	2710077	8832.08	35631	1162997	42.91
BTML	SM	14-Sep-2022	270.00	273.95	283.50	269.95	280.00	280.20	277.48	91200	253.06	44	81600	89.47
BURNPUR	EQ	14-Sep-2022	5.55	5.55	5.80	5.35	5.70	5.70	5.65	413000	23.32	588	287185	69.54
BUTTERFLY	EQ	14-Sep-2022	1510.05	1480.00	1549.00	1480.00	1540.00	1539.35	1529.08	7857	120.14	1355	5689	72.41
BVCL	BE	14-Sep-2022	25.20	25.35	26.45	25.05	26.45	26.45	26.11	38368	10.02	98	-	-
BYKE	EQ	14-Sep-2022	48.00	48.00	48.60	46.35	47.90	47.75	47.85	47426	22.70	432	26623	56.14
CADSYS	SM	14-Sep-2022	36.00	34.20	35.40	34.20	35.40	35.40	34.60	6000	2.08	3	4000	66.67
CALSOFT	EQ	14-Sep-2022	21.95	21.85	22.30	21.70	22.00	21.85	21.88	42459	9.29	234	27094	63.81
CAMLINFINE	EQ	14-Sep-2022	130.95	128.70	130.80	128.00	129.00	128.95	129.44	286459	370.79	3925	184334	64.35
CAMPUS	EQ	14-Sep-2022	550.85	540.00	568.60	535.00	539.90	538.40	551.66	1777584	9806.16	37376	338592	19.05
CAMS	EQ	14-Sep-2022	2605.00	2551.00	2625.00	2548.00	2592.00	2592.40	2593.37	275207	7137.14	15712	196065	71.24
CANBK	EQ	14-Sep-2022	246.90	243.00	257.55	242.20	254.05	255.30	251.60	15413811	38781.60	81824	3536897	22.95
CANFINHOME	EQ	14-Sep-2022	651.65	641.00	660.60	641.00	652.05	653.50	653.15	308594	2015.59	7577	57396	18.60
CANTABIL	EQ	14-Sep-2022	1515.80	1580.00	1580.00	1484.30	1491.75	1496.70	1510.73	21645	327.00	1908	11346	52.42
CAPACITE	EQ	14-Sep-2022	188.90	188.65	191.00	184.10	187.15	186.80	187.93	443541	833.54	5381	227196	51.22
CAPLIPOINT	EQ	14-Sep-2022	767.95	757.00	767.25	756.60	765.00	763.50	762.69	37863	288.78	2646	19916	52.60
CAPTRUST	EQ	14-Sep-2022	101.95	102.00	104.15	100.15	101.55	102.05	102.34	23296	23.84	319	14486	62.18
CARBORUNIV	EQ	14-Sep-2022	928.25	915.25	955.00	909.05	926.00	931.30	937.93	505250	4738.90	21452	260957	51.65
CAREERP	EQ	14-Sep-2022	146.95	144.80	146.00	142.65	143.00	143.60	144.33	52022	75.09	1332	22506	43.26
CARERATING	EQ	14-Sep-2022	510.60	506.50	536.50	504.90	524.30	523.80	525.58	290616	1527.43	10792	157391	54.16
CARTRADE	EQ	14-Sep-2022	708.65	699.00	733.00	694.05	717.50	717.95	719.38	246313	1771.92	12591	73288	29.75
CASTROLIND	EQ	14-Sep-2022	118.15	117.45	122.00	116.60	117.90	118.25	118.96	3581832	4261.10	19082	1802329	50.32
CCCL	BE	14-Sep-2022	2.30	2.40	2.40	2.20	2.20	2.20	2.26	636058	14.36	768	-	-
CCHHL	BE	14-Sep-2022	8.85	8.90	9.00	8.45	8.55	8.60	8.66	88928	7.70	263	-	-
CCL	EQ	14-Sep-2022	505.35	500.00	529.40	499.95	519.00	518.70	519.86	808640	4203.81	28987	230177	28.46
CDSL	EQ	14-Sep-2022	1398.10	1369.00	1390.25	1366.05	1379.80	1380.15	1382.53	579023	8005.17	32631	229731	39.68
CEATLTD	EQ	14-Sep-2022	1394.50	1380.00	1394.35	1371.00	1377.75	1384.70	1382.42	59699	825.29	5975	18861	31.59
CELEBRITY	EQ	14-Sep-2022	22.70	22.05	23.25	21.10	21.85	21.95	22.25	314714	70.02	1455	173007	54.97
CENTENKA	EQ	14-Sep-2022	466.25	458.00	465.00	451.30	455.80	454.85	455.95	65608	299.14	3429	46549	70.95
CENTEXT	BE	14-Sep-2022	13.15	13.00	13.00	12.50	12.50	12.50	12.63	292161	36.90	593	-	-
CENTRALBK	EQ	14-Sep-2022	20.60	20.30	21.40	20.10	20.95	21.05	21.05	11874660	2500.01	14067	4830255	40.68
CENTRUM	EQ	14-Sep-2022	26.80	26.05	26.80	25.85	26.55	26.55	26.40	152677	40.30	929	88774	58.14
CENTUM	EQ	14-Sep-2022	453.65	450.50	480.00	450.50	470.00	474.30	467.67	12133	56.74	1016	6873	56.65
CENTURYPLY	EQ	14-Sep-2022	697.60	682.00	710.00	682.00	694.95	689.90	696.38	366330	2551.05	21859	202467	55.27
CENTURYTEX	EQ	14-Sep-2022	930.05	912.65	943.90	911.00	911.90	915.25	926.68	251786	2333.26	11102	113731	45.17
CERA	EQ	14-Sep-2022	5687.55	5582.00	5748.95	5582.00	5675.00	5655.50	5688.15	30840	1754.22	9140	13559	43.97
CEREBRAINT	EQ	14-Sep-2022	47.95	47.95	48.50	47.55	48.00	48.00	48.01	154809	74.33	1591	79560	51.39
CESC	EQ	14-Sep-2022	84.35	83.20	85.45	82.60	83.50	83.80	83.84	2511305	2105.37	14253	1179970	46.99
CGCL	EQ	14-Sep-2022	733.75	733.95	736.00	722.00	723.20	723.00	725.17	97818	709.35	1578	86504	88.43
CGPOWER	EQ	14-Sep-2022	228.20	225.50	236.55	225.00	235.60	234.60	233.86	5016560	11731.58	21979	4068754	81.11
CHALET	EQ	14-Sep-2022	330.65	328.10	339.00	326.60	336.10	336.60	334.16	159091	531.61	3821	57431	36.10
CHAMBLFERT	EQ	14-Sep-2022	361.70	356.65	361.90	354.10	355.55	355.50	357.12	1606310	5736.42	23441	570766	35.53
CHEMBOND	EQ	14-Sep-2022	192.60	191.00	222.00	189.55	205.55	206.80	211.13	374780	791.29	7925	142528	38.03
CHEMCON	EQ	14-Sep-2022	436.15	429.10	456.80	426.20	434.75	437.35	446.09	543970	2426.58	18388	178470	32.81
CHEMFAB	EQ	14-Sep-2022	432.30	429.40	453.90	429.40	453.90	453.90	446.65	45862	204.84	447	38993	85.02
CHEMPLASTS	EQ	14-Sep-2022	431.30	425.00	432.15	422.20	427.00	426.90	427.68	99213	424.32	5811	45866	46.23
CHENNPETRO	EQ	14-Sep-2022	289.10	285.40	289.75	283.10	287.50	286.90	286.45	969548	2777.30	18337	391362	40.37
CHEVIOT	EQ	14-Sep-2022	1161.95	1175.00	1175.00	1161.05	1169.00	1170.50	1168.71	1496	17.48	338	951	63.57
CHOICEIN	EQ	14-Sep-2022	463.00	468.00	477.00	465.05	470.00	469.80	470.47	67292	316.59	1765	37783	56.15
CHOLAFIN	EQ	14-Sep-2022	797.90	789.00	802.90	781.10	798.30	794.85	792.75	1268116	10052.97	29206	569655	44.92
CHOLAHLDNG	EQ	14-Sep-2022	658.60	656.95	688.70	650.95	679.00	680.15	669.17	248410	1662.29	9715	122082	49.15
CIGNITITEC	EQ	14-Sep-2022	579.50	575.00	587.00	568.30	577.00	576.80	579.17	104578	605.69	1935	60036	57.41
CINELINE	EQ	14-Sep-2022	129.90	129.90	130.70	127.00	127.10	127.55	128.61	45681	58.75	430	26447	57.89
CINEVISTA	EQ	14-Sep-2022	15.75	15.90	15.90	15.00	15.00	15.00	15.06	74110	11.16	138	70795	95.53
CIPLA	EQ	14-Sep-2022	1058.90	1040.00	1068.00	1040.00	1062.95	1059.95	1061.77	998799	10604.96	49830	509983	51.06
CLEAN	EQ	14-Sep-2022	1875.95	1858.50	1940.00	1845.00	1936.00	1928.50	1900.78	284981	5416.87	19136	87613	30.74
CLEDUCATE	EQ	14-Sep-2022	170.15	169.65	177.85	163.15	170.00	171.35	172.21	67754	116.68	1364	25338	37.40
CLNINDIA	EQ	14-Sep-2022	444.70	442.55	447.60	438.75	441.05	441.00	442.34	25347	112.12	1563	14650	57.80
CLSEL	EQ	14-Sep-2022	111.70	109.90	123.65	108.10	121.55	121.70	120.08	1082805	1300.23	13544	347127	32.06
CMICABLES	EQ	14-Sep-2022	26.05	25.55	26.50	24.95	25.20	25.30	25.68	144360	37.07	1429	74596	51.67
CMMIPL	SM	14-Sep-2022	12.05	12.50	12.65	11.90	12.65	12.45	12.34	45000	5.55	15	42000	93.33
CMSINFO	EQ	14-Sep-2022	269.90	265.70	269.00	264.20	268.75	267.75	267.31	176848	472.73	4241	102603	58.02
COALINDIA	EQ	14-Sep-2022	231.30	230.15	233.80	229.55	231.85	231.95	232.57	7705022	17919.53	73558	2705900	35.12
COAST-RE	BE	14-Sep-2022	134.40	117.00	127.00	117.00	121.00	121.30	120.88	8344	10.09	305	-	-
COASTCORP	EQ	14-Sep-2022	366.10	360.00	366.00	358.05	358.05	361.35	362.69	26778	97.12	2254	15011	56.06
COCHINSHIP	EQ	14-Sep-2022	387.40	382.00	386.95	377.50	379.35	378.55	382.01	337330	1288.65	7775	165769	49.14
COFFEEDAY	EQ	14-Sep-2022	66.45	68.50	73.50	67.15	69.10	69.15	70.35	55111163	38771.98	136692	13977435	25.36
COFORGE	EQ	14-Sep-2022	3606.70	3480.00	3500.00	3437.05	3473.70	3471.00	3471.79	439069	15243.56	32508	131237	29.89
COLPAL	EQ	14-Sep-2022	1643.80	1630.10	1643.45	1621.00	1626.00	1626.40	1628.77	196183	3195.38	15170	101900	51.94
COMPINFO	EQ	14-Sep-2022	27.60	27.00	27.70	26.35	26.65	26.70	27.03	392411	106.05	1855	208249	53.07
COMPUSOFT	EQ	14-Sep-2022	24.80	24.70	24.95	24.15	24.35	24.25	24.32	146724	35.69	954	100170	68.27
CONCOR	EQ	14-Sep-2022	770.40	753.00	781.00	753.00	766.50	768.25	770.50	3396185	26167.55	35349	1846539	54.37
CONFIPET	EQ	14-Sep-2022	79.70	78.00	79.70	76.90	79.00	77.90	78.12	1408281	1100.18	7881	803144	57.03
CONSOFINVT	EQ	14-Sep-2022	146.05	146.05	148.95	142.10	147.85	146.90	146.19	5216	7.63	106	3927	75.29
CONSUMBEES	EQ	14-Sep-2022	87.74	87.74	88.07	87.00	88.00	87.68	87.71	14863	13.04	324	6779	45.61
CONTI	SM	14-Sep-2022	10.10	10.60	10.60	10.60	10.60	10.60	10.60	16665	1.77	5	16665	100.00
CONTROLPR	EQ	14-Sep-2022	490.35	485.00	498.00	478.55	479.00	480.80	486.87	47587	231.69	1642	27582	57.96
COOLCAPS	SM	14-Sep-2022	189.40	190.00	190.80	188.00	190.80	190.25	189.21	13500	25.54	9	12000	88.89
CORALFINAC	EQ	14-Sep-2022	39.00	39.00	40.00	38.65	39.05	39.15	39.27	24593	9.66	354	13276	53.98
CORDSCABLE	EQ	14-Sep-2022	66.90	66.80	68.75	66.40	66.55	66.85	67.39	55944	37.70	1029	29439	52.62
COROMANDEL	EQ	14-Sep-2022	1035.05	1028.00	1048.50	1002.00	1019.00	1020.60	1025.95	978524	10039.16	52278	417917	42.71
COSMOFIRST	EQ	14-Sep-2022	893.35	880.00	891.10	876.05	878.00	880.45	880.97	77876	686.06	5846	46205	59.33
COUNCODOS	EQ	14-Sep-2022	4.40	4.40	4.40	4.15	4.25	4.25	4.29	90072	3.87	187	58932	65.43
CPSEETF	EQ	14-Sep-2022	37.39	37.95	37.95	37.06	37.67	37.65	37.56	612582	230.11	3377	523334	85.43
CRAFTSMAN	EQ	14-Sep-2022	2767.45	2760.00	2801.00	2736.80	2769.90	2768.40	2769.56	26471	733.13	4095	13538	51.14
CREATIVE	EQ	14-Sep-2022	489.20	495.00	495.00	485.10	491.90	491.55	490.75	1911	9.38	124	1254	65.62
CREDITACC	EQ	14-Sep-2022	1030.40	1008.00	1029.55	1004.25	1022.35	1025.35	1023.07	121800	1246.10	7499	64338	52.82
CREST	EQ	14-Sep-2022	177.80	177.80	179.95	176.05	177.95	177.40	178.21	28900	51.50	472	24847	85.98
CRISIL	EQ	14-Sep-2022	3202.45	3200.00	3206.35	3180.50	3194.00	3197.75	3197.62	42295	1352.43	6188	26439	62.51
CROMPTON	EQ	14-Sep-2022	412.40	409.80	412.75	404.15	404.80	404.75	408.96	2278945	9320.06	69055	1482813	65.07
CROWN	EQ	14-Sep-2022	39.95	40.45	40.45	38.50	38.80	38.80	39.49	187	0.07	19	176	94.12
CSBBANK	EQ	14-Sep-2022	219.60	218.75	232.25	214.85	226.00	225.65	226.12	740377	1674.16	12042	259272	35.02
CSLFINANCE	EQ	14-Sep-2022	242.60	244.90	250.00	240.00	240.10	243.90	245.03	30520	74.78	437	23154	75.87
CTE	EQ	14-Sep-2022	74.25	73.50	74.85	69.70	73.00	73.00	73.21	60930	44.61	1110	33422	54.85
CUB	EQ	14-Sep-2022	181.65	179.40	188.50	179.00	185.90	185.25	184.36	2556013	4712.20	18644	958917	37.52
CUBEXTUB	EQ	14-Sep-2022	31.10	31.50	31.85	30.10	30.15	30.35	30.82	33598	10.35	334	18846	56.09
CUMMINSIND	EQ	14-Sep-2022	1237.45	1220.10	1242.95	1215.45	1227.10	1230.90	1229.82	353324	4345.26	13822	134845	38.16
CUPID	EQ	14-Sep-2022	228.90	224.10	235.00	224.10	233.45	231.40	232.05	37544	87.12	1343	22531	60.01
CYBERMEDIA	EQ	14-Sep-2022	16.70	16.65	17.50	16.20	17.40	17.40	17.03	95040	16.18	358	67642	71.17
CYBERTECH	EQ	14-Sep-2022	158.85	157.60	164.80	155.00	155.85	155.35	157.05	193152	303.35	3637	121425	62.86
CYIENT	EQ	14-Sep-2022	868.90	863.80	863.80	842.60	847.00	845.05	850.22	117280	997.13	7619	62869	53.61
DAAWAT	EQ	14-Sep-2022	101.30	98.80	114.50	98.70	109.00	109.35	109.26	29372517	32091.62	105629	6278557	21.38
DABUR	EQ	14-Sep-2022	571.00	567.40	571.00	565.00	565.50	567.00	568.71	867842	4935.49	22636	540770	62.31
DALBHARAT	EQ	14-Sep-2022	1660.20	1647.00	1793.15	1631.10	1763.00	1764.75	1743.41	1429213	24917.09	50885	492131	34.43
DALMIASUG	EQ	14-Sep-2022	356.35	356.00	356.00	351.00	354.00	353.20	352.99	66513	234.78	4182	31563	47.45
DAMODARIND	EQ	14-Sep-2022	54.35	55.35	55.45	53.75	55.10	54.85	54.81	11419	6.26	208	8512	74.54
DANGEE	EQ	14-Sep-2022	26.10	26.00	26.50	25.80	26.15	26.20	26.18	188065	49.23	1174	105987	56.36
DATAMATICS	EQ	14-Sep-2022	351.95	340.00	348.80	340.00	346.00	345.75	344.20	210425	724.27	7668	92500	43.96
DATAPATTNS	EQ	14-Sep-2022	1079.60	1063.00	1170.00	1056.20	1141.00	1131.50	1130.22	470244	5314.81	26932	119503	25.41
DBCORP	EQ	14-Sep-2022	134.85	133.05	156.80	132.00	142.65	142.35	144.29	14689765	21196.28	104924	1833106	12.48
DBL	EQ	14-Sep-2022	245.20	242.80	243.25	239.25	241.00	241.00	241.47	295494	713.54	4686	137741	46.61
DBOL	BE	14-Sep-2022	164.40	162.75	172.60	162.00	172.60	172.60	171.69	294453	505.54	1757	-	-
DBREALTY	EQ	14-Sep-2022	94.05	98.75	98.75	98.75	98.75	98.75	98.75	195974	193.52	486	195974	100.00
DBSTOCKBRO	EQ	14-Sep-2022	28.70	29.85	30.10	29.60	30.10	30.10	29.98	13539	4.06	77	12240	90.41
DCAL	EQ	14-Sep-2022	110.85	110.00	112.15	107.25	108.10	107.80	108.44	793225	860.17	8302	597588	75.34
DCBBANK	EQ	14-Sep-2022	109.25	107.00	110.90	106.20	110.05	110.15	109.04	4011428	4374.14	23192	1930558	48.13
DCM	EQ	14-Sep-2022	85.70	81.45	86.00	81.45	84.45	83.95	84.06	161123	135.44	1870	74707	46.37
DCMFINSERV	BE	14-Sep-2022	8.10	8.50	8.50	8.50	8.50	8.50	8.50	13279	1.13	16	-	-
DCMNVL	EQ	14-Sep-2022	199.80	196.00	199.50	195.00	197.55	196.90	197.67	51488	101.77	1090	36888	71.64
DCMSHRIRAM	EQ	14-Sep-2022	1070.90	1055.10	1107.00	1036.10	1055.00	1055.45	1069.07	42148	450.59	4245	12693	30.12
DCMSRIND	EQ	14-Sep-2022	86.05	84.20	86.70	83.80	85.00	84.60	84.58	403147	340.99	5275	215131	53.36
DCW	EQ	14-Sep-2022	53.75	52.35	56.50	52.00	55.55	55.70	55.29	10327587	5710.20	30248	3697236	35.80
DECCANCE	EQ	14-Sep-2022	548.40	540.15	570.00	536.25	568.00	568.75	560.80	44855	251.54	3418	24355	54.30
DEEPAKFERT	EQ	14-Sep-2022	925.15	909.00	948.80	903.05	925.00	927.55	926.66	693131	6423.00	33374	342140	49.36
DEEPAKNTR	EQ	14-Sep-2022	2256.50	2206.00	2282.00	2200.05	2248.00	2252.20	2253.45	1338233	30156.42	78891	356264	26.62
DEEPENR	EQ	14-Sep-2022	116.15	113.20	121.95	113.00	118.00	117.95	118.48	205358	243.31	2708	91365	44.49
DEEPINDS	EQ	14-Sep-2022	229.85	229.00	240.00	226.00	236.00	236.80	234.34	88433	207.23	2488	54545	61.68
DELHIVERY	EQ	14-Sep-2022	575.50	570.00	604.70	570.00	592.30	594.00	588.66	780906	4596.89	23524	234484	30.03
DELPHIFX	EQ	14-Sep-2022	426.15	425.00	426.95	410.00	413.05	413.70	418.40	1827	7.64	116	1506	82.43
DELTACORP	EQ	14-Sep-2022	212.10	208.95	211.45	208.00	210.25	210.10	210.01	2005216	4211.21	16803	850270	42.40
DELTAMAGNT	EQ	14-Sep-2022	76.35	74.60	76.00	73.60	74.60	74.65	75.04	1136	0.85	75	837	73.68
DEN	EQ	14-Sep-2022	36.85	36.35	36.85	36.20	36.50	36.50	36.53	765481	279.62	2612	222386	29.05
DENORA	EQ	14-Sep-2022	824.60	800.00	840.00	800.00	814.00	808.60	811.91	12029	97.66	712	7914	65.79
DEVIT	EQ	14-Sep-2022	220.65	224.95	229.80	219.00	226.65	226.75	225.02	129966	292.45	2979	94308	72.56
DEVYANI	EQ	14-Sep-2022	191.15	188.00	193.70	187.90	191.40	191.95	191.21	2559257	4893.58	32517	1264523	49.41
DFMFOODS	EQ	14-Sep-2022	364.65	361.20	365.85	360.45	364.25	363.95	363.41	56923	206.86	1292	39477	69.35
DGCONTENT	EQ	14-Sep-2022	16.60	16.50	17.50	16.20	17.00	16.75	16.77	18897	3.17	218	8442	44.67
DHAMPURSUG	EQ	14-Sep-2022	232.95	231.45	232.00	227.50	230.25	229.70	229.68	257686	591.84	6307	147771	57.35
DHANBANK	EQ	14-Sep-2022	12.55	12.30	12.60	12.30	12.55	12.50	12.48	330953	41.31	596	225506	68.14
DHANI	EQ	14-Sep-2022	57.45	56.65	59.70	56.35	58.40	57.75	58.27	1894387	1103.93	15624	855447	45.16
DHANILOANS	NF	14-Sep-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
DHANILOANS	NG	14-Sep-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	100	1.00	2	100	100.00
DHANILOANS	NQ	14-Sep-2022	1275.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	15	0.19	1	15	100.00
DHANILOANS	NW	14-Sep-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	21	0.21	2	21	100.00
DHANILOANS	NX	14-Sep-2022	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	21	0.21	2	21	100.00
DHANILOANS	NY	14-Sep-2022	921.72	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
DHANILOANS	Y2	14-Sep-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	28	0.27	2	28	100.00
DHANUKA	EQ	14-Sep-2022	720.30	719.80	720.00	711.25	714.50	713.20	716.46	17221	123.38	1082	13146	76.34
DHARAMSI	EQ	14-Sep-2022	434.25	425.10	444.80	418.55	422.75	423.05	430.54	48168	207.38	2974	22519	46.75
DHARSUGAR	BE	14-Sep-2022	12.15	12.50	12.50	11.60	12.00	12.00	11.95	23937	2.86	130	-	-
DHRUV	EQ	14-Sep-2022	61.70	60.10	62.05	59.75	60.05	60.40	60.60	50423	30.56	621	34196	67.82
DHUNINV	EQ	14-Sep-2022	691.65	686.70	730.00	675.00	680.60	688.05	697.53	6784	47.32	727	3689	54.38
DIAMONDYD	EQ	14-Sep-2022	797.30	801.00	805.55	788.00	793.00	793.50	798.28	13629	108.80	871	8835	64.83
DICIND	EQ	14-Sep-2022	390.00	389.00	393.00	384.25	391.95	391.60	389.70	5946	23.17	167	5103	85.82
DIGISPICE	EQ	14-Sep-2022	29.85	29.70	29.80	29.25	29.45	29.50	29.51	101558	29.97	698	68860	67.80
DIL	EQ	14-Sep-2022	32.75	32.90	34.35	32.05	34.35	34.35	34.05	835656	284.58	879	279109	33.40
DISHTV	EQ	14-Sep-2022	16.80	16.50	17.00	16.50	16.70	16.65	16.75	4491605	752.52	5048	2342240	52.15
DIVISLAB	EQ	14-Sep-2022	3667.60	3605.30	3688.85	3605.30	3651.50	3668.55	3668.85	292682	10738.07	32519	159016	54.33
DIVOPPBEES	EQ	14-Sep-2022	47.02	46.94	46.99	42.35	46.38	46.43	46.27	10213	4.73	251	4351	42.60
DIXON	EQ	14-Sep-2022	4598.45	4500.00	4615.00	4478.25	4605.00	4598.10	4582.53	298888	13696.62	22886	91831	30.72
DKEGL	SM	14-Sep-2022	54.45	54.45	54.45	51.10	51.10	51.10	52.25	9000	4.70	3	6000	66.67
DLF	EQ	14-Sep-2022	408.75	400.00	410.25	397.25	405.95	407.20	404.36	6503658	26298.34	49643	1686962	25.94
DLINKINDIA	EQ	14-Sep-2022	199.70	199.00	201.00	192.70	194.75	195.10	196.58	631492	1241.40	11351	210910	33.40
DMART	EQ	14-Sep-2022	4493.25	4450.00	4518.00	4426.15	4478.00	4478.25	4472.13	268511	12008.16	34290	142197	52.96
DNAMEDIA	EQ	14-Sep-2022	3.70	3.85	3.85	3.70	3.85	3.85	3.84	119338	4.58	126	111180	93.16
DODLA	EQ	14-Sep-2022	540.00	532.00	547.00	518.00	539.00	543.80	538.37	17102	92.07	1737	8422	49.25
DOLATALGO	EQ	14-Sep-2022	72.70	71.70	72.50	71.05	71.20	71.60	71.82	101115	72.62	1362	60613	59.94
DOLLAR	EQ	14-Sep-2022	494.60	488.00	498.50	485.05	492.00	493.70	491.82	90747	446.31	4026	32405	35.71
DONEAR	EQ	14-Sep-2022	60.85	60.60	61.40	59.00	59.70	59.85	59.95	85432	51.22	785	59075	69.15
DPABHUSHAN	EQ	14-Sep-2022	423.95	410.00	422.90	402.50	416.00	415.30	414.09	15428	63.89	620	10294	66.72
DPSCLTD	EQ	14-Sep-2022	14.95	14.90	15.30	14.60	15.25	15.10	14.99	125917	18.87	732	95941	76.19
DPWIRES	EQ	14-Sep-2022	443.95	431.00	443.45	413.70	418.90	417.50	424.76	59240	251.63	2975	32459	54.79
DRCSYSTEMS	BE	14-Sep-2022	41.05	39.00	39.00	39.00	39.00	39.00	39.00	171	0.07	14	-	-
DREAMFOLKS	EQ	14-Sep-2022	424.65	414.90	421.70	410.20	412.75	411.80	415.56	873939	3631.77	16086	296051	33.88
DREDGECORP	EQ	14-Sep-2022	313.70	310.15	320.70	306.15	314.00	314.30	315.15	72131	227.32	3862	30261	41.95
DRL	SM	14-Sep-2022	13.35	12.70	12.70	12.70	12.70	12.70	12.70	12000	1.52	2	12000	100.00
DRREDDY	EQ	14-Sep-2022	4252.90	4165.35	4262.45	4165.35	4215.00	4214.15	4235.42	344708	14599.82	36110	231272	67.09
DSPN50ETF	EQ	14-Sep-2022	182.33	180.80	182.49	177.40	181.75	181.88	181.40	2254	4.09	104	1680	74.53
DSPNEWETF	EQ	14-Sep-2022	210.01	210.00	211.36	208.77	209.62	210.53	209.99	6440	13.52	253	5647	87.69
DSPQ50ETF	EQ	14-Sep-2022	175.49	175.30	177.90	174.00	174.00	174.32	174.76	23325	40.76	160	21574	92.49
DSPSILVETF	EQ	14-Sep-2022	56.49	56.21	56.50	55.81	56.50	56.08	56.03	1738	0.97	28	545	31.36
DSSL	EQ	14-Sep-2022	298.00	298.00	312.90	298.00	312.90	312.90	308.99	34088	105.33	624	21209	62.22
DTIL	EQ	14-Sep-2022	221.25	219.00	220.95	216.10	218.00	218.75	219.39	5509	12.09	459	3195	58.00
DUCON	EQ	14-Sep-2022	14.75	14.30	15.00	14.30	14.85	14.80	14.49	511604	74.15	1130	296690	57.99
DUGLOBAL	SM	14-Sep-2022	215.30	226.05	226.05	226.05	226.05	226.05	226.05	3750	8.48	3	2500	66.67
DVL	EQ	14-Sep-2022	252.35	252.35	256.85	244.00	248.00	247.05	248.24	26807	66.54	877	15077	56.24
DWARKESH	EQ	14-Sep-2022	103.25	101.60	102.60	101.20	101.25	101.55	101.81	812985	827.74	6078	444429	54.67
DYCL	EQ	14-Sep-2022	159.05	153.00	163.20	153.00	158.70	159.65	158.89	22491	35.74	563	14411	64.07
DYNAMATECH	EQ	14-Sep-2022	2294.05	2224.05	2516.00	2224.05	2481.00	2473.15	2445.41	53182	1300.52	7712	19631	36.91
DYNAMIC	SM	14-Sep-2022	17.45	17.90	18.15	17.65	17.65	17.65	17.98	24000	4.32	11	22000	91.67
DYNPRO	EQ	14-Sep-2022	334.10	332.90	337.00	330.00	336.90	332.85	332.70	23708	78.88	1646	13734	57.93
DYNPROPP	E1	14-Sep-2022	148.15	160.00	160.00	143.40	148.00	147.95	148.93	460	0.69	21	74	16.09
E2E	BE	14-Sep-2022	211.80	205.00	220.00	201.25	212.25	210.45	208.57	5467	11.40	137	-	-
EASEMYTRIP	EQ	14-Sep-2022	403.60	396.00	401.90	393.00	395.90	394.90	396.35	1321370	5237.31	20794	511059	38.68
EASTSILK	BE	14-Sep-2022	4.10	4.10	4.15	3.95	4.10	4.05	4.07	38220	1.56	112	-	-
EASUNREYRL	BZ	14-Sep-2022	2.40	2.45	2.50	2.40	2.50	2.50	2.50	30914	0.77	32	-	-
EBANK	EQ	14-Sep-2022	4460.00	4549.20	4549.97	4321.09	4436.01	4436.01	4486.88	52	2.33	27	33	63.46
EBBETF0423	EQ	14-Sep-2022	1187.52	1188.49	1188.50	1187.01	1187.01	1187.17	1187.64	11819	140.37	94	11607	98.21
EBBETF0425	EQ	14-Sep-2022	1086.06	1087.00	1087.00	1083.00	1083.02	1085.06	1085.18	6454	70.04	91	3562	55.19
EBBETF0430	EQ	14-Sep-2022	1222.56	1226.73	1226.73	1219.50	1222.14	1222.85	1223.09	1858	22.73	149	1597	85.95
EBBETF0431	EQ	14-Sep-2022	1090.09	1091.72	1094.36	1088.15	1090.75	1092.61	1092.01	7108	77.62	101	5664	79.68
EC4RG	MF	14-Sep-2022	17.02	18.07	18.07	18.07	18.07	18.07	18.07	500	0.09	1	500	100.00
EC6RG	MF	14-Sep-2022	17.71	19.48	19.48	19.48	19.48	19.48	19.48	1000	0.19	2	1000	100.00
ECLERX	EQ	14-Sep-2022	2310.25	2280.00	2329.00	2272.25	2307.00	2309.40	2299.06	36298	834.51	4068	19684	54.23
ECLFINANCE	NG	14-Sep-2022	995.00	996.00	1000.00	990.00	1000.00	1000.00	994.29	913	9.08	17	813	89.05
ECLFINANCE	NI	14-Sep-2022	1009.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	269	2.69	5	269	100.00
ECLFINANCE	NJ	14-Sep-2022	968.01	980.00	980.00	975.00	975.00	975.00	978.33	300	2.94	6	300	100.00
ECLFINANCE	NK	14-Sep-2022	966.00	966.00	968.00	960.00	968.00	968.00	963.30	311	3.00	14	311	100.00
ECLFINANCE	NO	14-Sep-2022	1005.96	1007.99	1007.99	1003.00	1003.00	1003.00	1003.22	940	9.43	5	940	100.00
ECLFINANCE	NP	14-Sep-2022	1062.00	1059.00	1159.00	1059.00	1065.01	1065.01	1071.37	260	2.79	11	210	80.77
ECLFINANCE	NR	14-Sep-2022	1010.61	1012.00	1025.00	1012.00	1025.00	1024.97	1012.11	236	2.39	6	235	99.58
EDELWEISS	EQ	14-Sep-2022	71.50	70.00	72.90	70.00	70.90	71.00	71.69	5809207	4164.48	17936	2369445	40.79
EDUCOMP	BZ	14-Sep-2022	3.90	3.90	4.05	3.75	3.80	3.80	3.86	102899	3.97	139	-	-
EHFLNCD	N5	14-Sep-2022	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	700	7.07	3	700	100.00
EHFLNCD	N6	14-Sep-2022	983.54	988.00	988.00	987.10	988.00	987.94	987.94	3761	37.16	52	3761	100.00
EICHERMOT	EQ	14-Sep-2022	3522.00	3452.00	3563.95	3452.00	3536.50	3541.80	3537.85	508971	18006.62	42571	170123	33.42
EIDPARRY	EQ	14-Sep-2022	554.05	540.05	568.35	540.05	566.00	565.30	562.16	476994	2681.46	13648	255992	53.67
EIFFL	EQ	14-Sep-2022	173.70	163.95	174.90	163.95	164.00	167.30	170.31	76821	130.83	634	65245	84.93
EIHAHOTELS	EQ	14-Sep-2022	463.40	455.00	465.80	455.00	457.90	458.90	460.13	24322	111.91	1549	9650	39.68
EIHOTEL	EQ	14-Sep-2022	184.60	181.35	188.00	181.05	183.50	183.65	184.86	384525	710.85	4469	179941	46.80
EIMCOELECO	EQ	14-Sep-2022	372.75	372.00	403.85	366.15	389.00	386.75	390.94	22510	88.00	1198	13917	61.83
EKC	EQ	14-Sep-2022	125.55	121.55	125.25	120.70	123.70	124.55	122.99	586691	721.58	5369	291357	49.66
ELDEHSG	EQ	14-Sep-2022	664.05	661.70	678.20	638.95	673.85	663.25	664.11	1958	13.00	254	1110	56.69
ELECON	EQ	14-Sep-2022	379.80	375.00	415.60	370.00	394.00	393.75	398.67	2126294	8476.81	35173	1003448	47.19
ELECTCAST	EQ	14-Sep-2022	38.20	37.75	38.80	37.30	38.20	38.30	38.25	1304016	498.73	2566	709775	54.43
ELECTHERM	EQ	14-Sep-2022	85.60	83.10	85.40	82.90	83.50	83.85	84.02	38036	31.96	389	21928	57.65
ELGIEQUIP	EQ	14-Sep-2022	535.15	529.90	557.80	525.55	550.00	551.85	549.89	1254067	6896.04	39284	557338	44.44
ELGIRUBCO	EQ	14-Sep-2022	34.65	34.40	35.20	34.10	34.10	34.50	34.66	24093	8.35	253	14649	60.80
EMAMILTD	EQ	14-Sep-2022	514.70	514.00	517.45	507.10	516.90	515.05	513.01	204541	1049.31	9735	98353	48.08
EMAMIPAP	EQ	14-Sep-2022	188.60	184.45	194.80	181.80	189.90	189.65	188.72	178089	336.09	4633	86984	48.84
EMAMIREAL	EQ	14-Sep-2022	80.55	79.00	80.40	77.00	78.35	78.40	79.05	108137	85.48	1505	64159	59.33
EMBASSY	RR	14-Sep-2022	360.45	359.60	362.00	358.00	358.70	359.44	360.81	625056	2255.29	5013	556578	89.04
EMKAY	EQ	14-Sep-2022	87.05	86.10	87.55	85.50	86.75	86.60	86.33	20475	17.68	427	14259	69.64
EMKAYTOOLS	SM	14-Sep-2022	328.80	345.15	345.15	345.15	345.15	345.15	345.15	600	2.07	1	600	100.00
EMMBI	EQ	14-Sep-2022	105.70	103.00	111.35	102.45	107.95	106.40	107.83	121342	130.85	2673	61732	50.87
EMUDHRA	EQ	14-Sep-2022	327.35	323.50	326.70	318.95	323.05	323.65	322.73	187657	605.63	6571	80446	42.87
ENDURANCE	EQ	14-Sep-2022	1513.05	1494.70	1530.00	1484.35	1530.00	1526.00	1520.02	44367	674.39	4646	21856	49.26
ENERGYDEV	EQ	14-Sep-2022	21.45	21.60	23.55	21.05	23.55	23.55	23.15	559847	129.62	1007	232847	41.59
ENGINERSIN	EQ	14-Sep-2022	70.60	69.65	70.30	69.35	69.90	69.85	69.92	745021	520.94	4280	440206	59.09
ENIL	EQ	14-Sep-2022	180.80	178.70	183.45	177.00	178.10	179.85	179.66	23207	41.69	583	11417	49.20
EPL	EQ	14-Sep-2022	173.95	171.40	173.65	170.00	172.70	172.50	172.05	136090	234.14	3085	73069	53.69
EQUITAS	EQ	14-Sep-2022	105.90	104.05	108.00	103.60	107.10	106.75	106.43	1319165	1404.05	12018	824732	62.52
EQUITASBNK	EQ	14-Sep-2022	48.40	47.50	51.85	47.35	51.40	51.05	50.16	3855405	1933.71	14769	1808847	46.92
ERFLNCDI	N5	14-Sep-2022	921.99	927.00	927.00	927.00	927.00	927.00	927.00	25	0.23	2	25	100.00
ERIS	EQ	14-Sep-2022	700.00	700.00	700.00	692.50	694.80	696.00	695.91	7291	50.74	1092	4210	57.74
EROSMEDIA	BE	14-Sep-2022	40.80	38.80	41.40	38.80	40.75	40.15	39.88	405737	161.80	891	-	-
ESABINDIA	EQ	14-Sep-2022	3561.35	3465.10	3596.60	3465.10	3500.00	3512.10	3533.29	2566	90.66	873	1154	44.97
ESCORTS	EQ	14-Sep-2022	1988.00	1965.00	2021.00	1955.10	2005.00	2002.30	1990.58	369549	7356.16	17055	133592	36.15
ESSARSHPNG	EQ	14-Sep-2022	9.50	9.25	10.45	9.25	9.90	10.00	10.20	2794562	285.16	2438	1192497	42.67
ESSENTIA	EQ	14-Sep-2022	6.20	5.90	6.20	5.90	6.10	6.10	6.07	951296	57.73	936	670448	70.48
ESTER	EQ	14-Sep-2022	169.45	165.25	172.00	164.50	171.50	170.15	168.74	345131	582.37	4134	171604	49.72
ETHOSLTD	EQ	14-Sep-2022	1044.95	1030.00	1052.00	1022.00	1041.80	1040.45	1045.14	142763	1492.07	6533	59770	41.87
EUROBOND	SM	14-Sep-2022	116.00	115.00	130.00	115.00	120.50	120.50	125.63	176000	221.10	81	44000	25.00
EUROTEXIND	EQ	14-Sep-2022	11.20	11.20	11.75	10.65	11.45	11.20	11.16	9654	1.08	54	2079	21.54
EVEREADY	EQ	14-Sep-2022	341.50	338.00	344.60	335.15	336.00	337.30	338.96	134264	455.10	5830	69790	51.98
EVERESTIND	EQ	14-Sep-2022	674.55	673.70	696.00	663.25	695.00	689.75	681.57	40440	275.63	3296	12896	31.89
EXCEL	EQ	14-Sep-2022	7.60	7.95	7.95	7.95	7.95	7.95	7.95	51473	4.09	79	51473	100.00
EXCELINDUS	EQ	14-Sep-2022	1541.65	1502.30	1575.00	1501.00	1518.00	1511.30	1536.84	59061	907.67	7889	22754	38.53
EXIDEIND	EQ	14-Sep-2022	175.45	171.20	175.00	171.15	173.25	173.10	173.39	3827679	6636.98	27694	2047774	53.50
EXPLEOSOL	EQ	14-Sep-2022	1379.85	1350.00	1395.00	1350.00	1380.00	1387.05	1379.53	16217	223.72	4897	7145	44.06
EXXARO	EQ	14-Sep-2022	113.60	112.90	113.85	112.10	113.55	113.35	113.18	52892	59.87	1284	24461	46.25
FACT	EQ	14-Sep-2022	126.70	124.20	127.00	124.20	125.65	125.15	125.75	109405	137.57	2732	42019	38.41
FAIRCHEMOR	EQ	14-Sep-2022	1999.05	1980.00	2000.00	1962.05	1970.20	1966.35	1980.23	27668	547.89	3906	14917	53.91
FCL	EQ	14-Sep-2022	376.65	364.75	389.00	361.40	371.90	372.50	377.62	1584329	5982.81	43081	616642	38.92
FCONSUMER	EQ	14-Sep-2022	2.45	2.45	2.45	2.35	2.35	2.35	2.37	16325661	387.69	8739	13063086	80.02
FCSSOFT	EQ	14-Sep-2022	3.20	3.10	3.20	3.10	3.15	3.15	3.13	3680448	115.33	3272	2224003	60.43
FDC	EQ	14-Sep-2022	279.80	278.70	287.60	277.85	282.40	282.40	283.81	257163	729.86	8595	123091	47.86
FEDERALBNK	EQ	14-Sep-2022	119.15	117.15	121.00	116.40	120.95	120.75	119.69	13520540	16182.96	46862	5453520	40.34
FEL	BE	14-Sep-2022	2.10	2.15	2.20	2.00	2.00	2.00	2.07	5800697	120.33	3738	-	-
FELDVR	BE	14-Sep-2022	8.65	8.85	9.00	8.30	8.80	8.80	8.80	31618	2.78	110	-	-
FELIX	SM	14-Sep-2022	17.05	17.90	17.90	17.90	17.90	17.90	17.90	4000	0.72	1	4000	100.00
FIBERWEB	EQ	14-Sep-2022	39.95	39.95	40.15	38.85	39.65	39.25	39.52	38963	15.40	456	29124	74.75
FIDEL	SM	14-Sep-2022	73.60	73.00	74.90	71.00	71.20	71.25	72.58	54000	39.20	18	42000	77.78
FIEMIND	EQ	14-Sep-2022	1539.45	1506.00	1549.45	1506.00	1537.40	1535.90	1532.85	38022	582.82	4902	17283	45.46
FILATEX	EQ	14-Sep-2022	105.90	107.05	113.80	106.35	108.50	109.00	110.50	1357318	1499.78	16101	430950	31.75
FINCABLES	EQ	14-Sep-2022	479.80	476.90	483.70	474.25	481.30	481.95	480.17	100901	484.50	5049	47272	46.85
FINEORG	EQ	14-Sep-2022	6962.30	6800.00	7328.75	6752.20	7186.00	7196.00	7189.39	196333	14115.14	37552	42763	21.78
FINOPB	EQ	14-Sep-2022	259.70	258.00	270.45	253.80	266.30	267.65	266.45	281662	750.48	8981	142887	50.73
FINPIPE	EQ	14-Sep-2022	148.35	147.30	148.60	146.40	146.65	146.65	147.31	430280	633.84	9128	253627	58.94
FLEXITUFF	EQ	14-Sep-2022	29.40	29.30	29.30	26.90	27.95	27.90	27.84	78488	21.85	589	46011	58.62
FLFL	BE	14-Sep-2022	11.45	11.85	12.00	11.00	11.50	11.30	11.46	668509	76.59	2872	-	-
FLUOROCHEM	EQ	14-Sep-2022	3574.85	3549.00	3549.00	3495.00	3500.00	3518.25	3521.90	117896	4152.17	13725	64381	54.61
FMGOETZE	EQ	14-Sep-2022	308.40	304.00	310.80	303.40	306.00	306.70	307.40	92313	283.77	2575	57986	62.81
FMNL	EQ	14-Sep-2022	5.75	5.90	6.00	5.75	6.00	6.00	5.95	336709	20.03	649	236919	70.36
FOCUS	EQ	14-Sep-2022	140.00	140.00	143.95	134.00	138.05	139.05	137.83	44233	60.97	369	30917	69.90
FOODSIN	EQ	14-Sep-2022	80.60	78.05	86.50	78.05	84.75	83.90	83.94	160800	134.97	2525	96470	59.99
FORCEMOT	EQ	14-Sep-2022	1331.65	1310.05	1344.00	1310.05	1329.35	1331.50	1328.06	48719	647.02	3856	19403	39.83
FORTIS	EQ	14-Sep-2022	292.10	287.10	315.75	287.10	310.80	307.70	307.79	6312232	19428.54	62641	2533033	40.13
FOSECOIND	EQ	14-Sep-2022	1954.55	1940.00	1998.80	1911.10	1962.15	1966.40	1953.35	5616	109.70	1288	2847	50.69
FRETAIL	BE	14-Sep-2022	4.10	4.30	4.30	4.30	4.30	4.30	4.30	922451	39.67	1155	-	-
FSC	EQ	14-Sep-2022	30.15	31.00	31.00	28.80	29.10	29.25	29.70	83893	24.91	609	44283	52.79
FSL	EQ	14-Sep-2022	115.70	113.50	114.30	112.15	113.40	113.30	113.20	3869481	4380.25	19783	1153366	29.81
GABRIEL	EQ	14-Sep-2022	168.45	166.00	167.65	164.95	166.20	166.10	166.21	297328	494.18	5654	146415	49.24
GAEL	EQ	14-Sep-2022	286.15	281.00	288.75	279.05	285.25	285.80	285.97	224635	642.40	6492	101524	45.20
GAIL	EQ	14-Sep-2022	92.30	91.60	92.25	91.30	91.75	91.70	91.77	6872183	6306.35	43837	4323928	62.92
GAL	EQ	14-Sep-2022	2.90	2.85	2.95	2.80	2.80	2.85	2.86	565994	16.18	366	427959	75.61
GALAXYSURF	EQ	14-Sep-2022	3357.80	3335.00	3335.00	3270.00	3302.00	3297.55	3292.96	42359	1394.87	13582	21796	51.46
GALLANTT	EQ	14-Sep-2022	62.95	62.00	64.30	61.35	63.85	63.65	63.04	29842	18.81	566	15726	52.70
GANDHITUBE	EQ	14-Sep-2022	459.80	445.00	462.50	445.00	459.90	460.10	458.38	11230	51.48	503	7764	69.14
GANECOS	EQ	14-Sep-2022	665.65	657.00	673.95	654.10	660.30	659.00	660.25	34560	228.18	2367	17730	51.30
GANESHBE	EQ	14-Sep-2022	130.25	128.50	130.90	128.00	129.45	128.60	129.04	83382	107.60	1003	61982	74.33
GANESHHOUC	EQ	14-Sep-2022	389.35	380.00	398.00	369.45	395.00	394.85	389.60	56221	219.04	2365	30127	53.59
GANGAFORGE	EQ	14-Sep-2022	6.15	6.20	6.20	6.00	6.05	6.10	6.08	172016	10.46	517	151501	88.07
GANGESSECU	EQ	14-Sep-2022	110.95	112.60	120.10	108.80	112.50	112.85	114.56	18741	21.47	559	10109	53.94
GARFIBRES	EQ	14-Sep-2022	3624.75	3600.00	3618.00	3460.35	3534.00	3527.25	3524.33	27309	962.46	7754	15310	56.06
GATEWAY	EQ	14-Sep-2022	66.90	66.70	75.00	66.60	71.50	71.90	72.75	3213217	2337.65	18267	1388199	43.20
GATI	EQ	14-Sep-2022	176.75	175.05	195.10	174.60	194.55	193.35	187.16	5441133	10183.68	49323	1152402	21.18
GAYAHWS	BE	14-Sep-2022	0.85	0.85	0.90	0.80	0.80	0.85	0.84	113936	0.95	91	-	-
GAYAPROJ	EQ	14-Sep-2022	12.85	12.60	13.70	12.30	12.95	13.00	13.18	11600901	1528.44	10506	5302396	45.71
GEECEE	EQ	14-Sep-2022	154.50	153.90	157.55	153.25	153.50	153.90	155.43	17893	27.81	670	13322	74.45
GEEKAYWIRE	EQ	14-Sep-2022	71.70	70.05	72.45	70.05	71.80	71.85	71.87	43961	31.59	525	38112	86.70
GENCON	EQ	14-Sep-2022	34.05	33.80	34.65	33.00	33.75	33.85	34.06	75784	25.81	581	46388	61.21
GENESYS	BE	14-Sep-2022	589.55	581.70	590.00	581.70	586.00	586.15	587.59	5597	32.89	72	-	-
GENUSPAPER	EQ	14-Sep-2022	16.75	16.60	16.90	16.60	16.70	16.75	16.75	221098	37.03	509	150502	68.07
GENUSPOWER	EQ	14-Sep-2022	87.35	86.50	87.70	85.65	85.80	86.00	86.56	461062	399.09	4291	207337	44.97
GEOJITFSL	EQ	14-Sep-2022	48.10	47.85	47.90	47.35	47.70	47.65	47.62	543850	258.99	3310	362611	66.67
GEPIL	EQ	14-Sep-2022	162.45	161.00	166.55	158.25	163.00	162.85	163.19	265317	432.97	6541	70106	26.42
GESHIP	EQ	14-Sep-2022	529.95	528.00	542.00	526.45	540.60	539.60	536.53	442429	2373.78	13716	217480	49.16
GET&D	EQ	14-Sep-2022	135.15	135.15	136.80	131.00	135.45	135.80	134.30	95334	128.03	1948	58995	61.88
GFLLIMITED	EQ	14-Sep-2022	73.30	73.25	76.75	72.60	75.65	75.45	75.62	255699	193.35	2365	138365	54.11
GFSTEELS	EQ	14-Sep-2022	2.85	2.95	2.95	2.95	2.95	2.95	2.95	1000	0.03	4	1000	100.00
GHCL	EQ	14-Sep-2022	688.95	688.00	708.80	677.05	687.00	688.70	694.22	1499728	10411.37	46337	552313	36.83
GICHSGFIN	EQ	14-Sep-2022	144.00	142.00	145.70	141.25	143.00	144.15	143.24	117742	168.65	2466	50045	42.50
GICRE	EQ	14-Sep-2022	128.00	127.00	130.35	126.15	129.25	129.15	128.99	382816	493.81	6986	176066	45.99
GILLANDERS	EQ	14-Sep-2022	72.70	74.40	74.40	71.25	71.90	71.95	72.26	8403	6.07	105	7409	88.17
GILLETTE	EQ	14-Sep-2022	5422.00	5407.00	5468.95	5400.00	5405.20	5424.25	5437.20	2643	143.71	834	1409	53.31
GILT5YBEES	EQ	14-Sep-2022	49.94	49.86	49.89	49.70	49.77	49.76	49.79	98688	49.14	345	80259	81.33
GINNIFILA	EQ	14-Sep-2022	40.65	39.80	40.50	38.70	39.00	39.20	39.55	133716	52.89	1501	90467	67.66
GIPCL	EQ	14-Sep-2022	95.40	91.40	94.00	91.00	94.00	93.75	93.08	225976	210.34	3088	119243	52.77
GKWLIMITED	EQ	14-Sep-2022	591.65	581.10	595.00	570.05	571.05	576.50	577.91	1445	8.35	117	1204	83.32
GLAND	EQ	14-Sep-2022	2437.65	2414.25	2426.00	2375.00	2378.45	2376.70	2384.75	252132	6012.71	27278	153774	60.99
GLAXO	EQ	14-Sep-2022	1417.70	1400.00	1429.00	1400.00	1407.90	1407.65	1415.31	28306	400.62	3416	15450	54.58
GLENMARK	EQ	14-Sep-2022	393.35	388.10	392.00	386.65	388.25	388.35	389.24	525961	2047.26	8774	232493	44.20
GLFL	EQ	14-Sep-2022	3.55	3.70	3.70	3.65	3.70	3.70	3.70	61283	2.26	106	60273	98.35
GLOBAL	EQ	14-Sep-2022	278.60	292.50	292.50	280.00	292.50	292.50	290.18	17598	51.07	294	16069	91.31
GLOBALVECT	EQ	14-Sep-2022	57.85	55.70	59.15	55.70	57.25	57.50	57.85	34931	20.21	589	17763	50.85
GLOBE	EQ	14-Sep-2022	6.80	6.70	6.80	6.60	6.70	6.70	6.70	1900475	127.24	1661	817567	43.02
GLOBUSSPR	EQ	14-Sep-2022	890.00	875.00	887.65	874.90	882.00	882.70	881.51	106175	935.94	6628	43356	40.83
GLS	EQ	14-Sep-2022	443.30	441.05	445.00	436.50	437.40	437.05	438.40	212592	932.01	11082	161590	76.01
GMBREW	EQ	14-Sep-2022	621.25	608.00	625.00	607.95	619.00	617.25	618.24	21102	130.46	1913	11796	55.90
GMDCLTD	EQ	14-Sep-2022	165.40	163.40	166.25	160.25	161.35	161.10	163.03	1922304	3133.88	13593	949676	49.40
GMMPFAUDLR	EQ	14-Sep-2022	1975.00	1930.00	1969.00	1930.00	1951.00	1945.80	1947.43	182515	3554.34	18706	77998	42.74
GMRINFRA	EQ	14-Sep-2022	40.45	39.70	40.35	39.40	40.00	40.00	39.88	10457980	4170.33	19345	2751747	26.31
GMRP&UI	EQ	14-Sep-2022	28.35	28.00	28.00	27.00	27.20	27.20	27.34	1372717	375.37	2735	768079	55.95
GNA	EQ	14-Sep-2022	759.80	742.00	754.75	742.00	748.75	748.05	748.90	59903	448.61	4296	29650	49.50
GNFC	EQ	14-Sep-2022	777.75	767.00	781.25	761.20	778.00	777.95	776.56	1019502	7917.05	29746	241748	23.71
GOACARBON	EQ	14-Sep-2022	447.20	443.00	458.00	438.45	455.50	455.45	451.59	64036	289.18	3153	38838	60.65
GOCLCORP	EQ	14-Sep-2022	311.25	306.60	322.30	303.00	304.90	304.00	310.02	80905	250.82	2451	40894	50.55
GOCOLORS	EQ	14-Sep-2022	1291.20	1268.00	1300.00	1249.30	1287.00	1287.70	1282.61	38589	494.95	4236	14774	38.29
GODFRYPHLP	EQ	14-Sep-2022	1172.90	1151.40	1197.70	1145.40	1170.05	1169.90	1174.13	59272	695.93	5634	23057	38.90
GODHA	EQ	14-Sep-2022	3.85	3.70	3.70	3.70	3.70	3.70	3.70	1566788	57.97	1434	1459418	93.15
GODREJAGRO	EQ	14-Sep-2022	544.10	531.35	542.90	530.55	538.00	537.05	537.99	96167	517.37	5151	43326	45.05
GODREJCP	EQ	14-Sep-2022	942.65	938.75	943.95	925.05	928.00	929.15	934.19	566120	5288.64	21656	316551	55.92
GODREJIND	EQ	14-Sep-2022	479.40	424.00	482.55	424.00	477.60	478.10	470.09	469302	2206.16	12701	192971	41.12
GODREJPROP	EQ	14-Sep-2022	1442.00	1413.10	1427.00	1391.00	1413.50	1417.00	1409.51	799051	11262.69	40465	238169	29.81
GOENKA	BZ	14-Sep-2022	2.10	2.15	2.15	2.00	2.10	2.10	2.07	274614	5.67	312	-	-
GOKEX	EQ	14-Sep-2022	362.30	354.05	366.00	354.05	359.50	358.05	360.11	217208	782.18	12042	93556	43.07
GOKUL	EQ	14-Sep-2022	31.15	30.60	31.70	30.50	30.90	31.00	31.13	136396	42.46	1359	76284	55.93
GOKULAGRO	EQ	14-Sep-2022	88.20	87.00	88.75	84.15	87.50	87.45	87.40	69772	60.98	1036	39990	57.32
GOLDBEES	EQ	14-Sep-2022	43.50	43.49	43.51	43.15	43.25	43.18	43.20	2513567	1085.75	13548	1971008	78.41
GOLDENTOBC	BE	14-Sep-2022	88.90	89.75	89.75	86.40	88.90	88.65	88.04	3003	2.64	116	-	-
GOLDIAM	EQ	14-Sep-2022	142.15	139.50	142.45	139.50	140.65	140.55	141.51	90639	128.26	1676	60308	66.54
GOLDSHARE	EQ	14-Sep-2022	43.40	42.85	43.30	42.85	43.15	43.15	43.20	43588	18.83	371	30821	70.71
GOLDTECH	EQ	14-Sep-2022	56.45	54.65	55.60	53.55	55.00	54.85	54.55	59795	32.62	560	38240	63.95
GOODLUCK	EQ	14-Sep-2022	493.20	492.80	499.00	475.25	492.10	489.10	485.64	165364	803.07	3288	75282	45.53
GOODYEAR	EQ	14-Sep-2022	1076.65	1057.00	1088.00	1057.00	1086.80	1085.95	1075.22	37107	398.98	3960	18886	50.90
GPIL	EQ	14-Sep-2022	300.90	297.10	308.80	294.10	303.80	303.35	303.14	601935	1824.73	10194	317483	52.74
GPPL	EQ	14-Sep-2022	94.05	92.70	99.90	92.35	98.65	98.95	97.36	6596125	6422.21	41462	3069914	46.54
GPTINFRA	EQ	14-Sep-2022	115.20	114.50	129.90	112.20	120.95	122.10	121.72	1515257	1844.31	18080	450059	29.70
GRANULES	EQ	14-Sep-2022	307.80	303.70	309.70	303.10	306.35	306.70	306.96	1121684	3443.15	16532	357067	31.83
GRAPHITE	EQ	14-Sep-2022	400.25	396.00	402.70	395.05	396.25	395.85	397.90	548811	2183.71	10258	306512	55.85
GRASIM	EQ	14-Sep-2022	1789.65	1764.00	1798.85	1764.00	1775.95	1782.80	1786.43	707736	12643.20	35188	249132	35.20
GRAUWEIL	EQ	14-Sep-2022	72.35	70.40	74.20	70.40	72.70	72.90	72.21	752936	543.70	7149	349002	46.35
GRAVITA	EQ	14-Sep-2022	319.80	313.15	321.95	313.15	319.00	318.90	318.75	130271	415.24	2620	42667	32.75
GREAVESCOT	EQ	14-Sep-2022	176.05	173.00	175.40	171.05	172.00	172.00	172.64	1340718	2314.56	11225	657698	49.06
GREENLAM	EQ	14-Sep-2022	336.15	335.00	341.15	327.05	337.90	336.50	333.69	34279	114.39	2198	16273	47.47
GREENPANEL	EQ	14-Sep-2022	434.45	431.00	446.70	430.90	442.50	441.95	440.42	890142	3920.32	22180	618876	69.53
GREENPLY	EQ	14-Sep-2022	197.10	193.50	196.10	192.95	193.90	193.45	194.21	116644	226.54	3544	50730	43.49
GREENPOWER	EQ	14-Sep-2022	9.45	9.30	9.40	9.25	9.35	9.30	9.34	2455928	229.29	5643	1580167	64.34
GRINDWELL	EQ	14-Sep-2022	2185.70	2160.00	2240.00	2149.25	2226.90	2219.40	2203.85	35210	775.98	6379	19007	53.98
GRINFRA	EQ	14-Sep-2022	1351.30	1340.00	1390.00	1322.65	1390.00	1374.50	1359.86	29037	394.86	2148	10967	37.77
GRMOVER	EQ	14-Sep-2022	463.85	444.15	464.05	441.00	441.00	446.75	451.44	41340	186.63	4025	17983	43.50
GROBTEA	EQ	14-Sep-2022	832.75	831.40	850.00	825.35	850.00	846.30	842.37	145	1.22	23	119	82.07
GRPLTD	EQ	14-Sep-2022	1910.90	1895.95	2000.00	1852.00	1935.00	1931.20	1936.75	1800	34.86	442	1032	57.33
GRSE	EQ	14-Sep-2022	351.15	343.00	349.95	343.00	346.00	345.10	346.02	433732	1500.80	8062	192516	44.39
GRWRHITECH	EQ	14-Sep-2022	789.80	781.40	799.25	779.00	786.10	784.60	785.90	76619	602.15	1408	70273	91.72
GS220231C	GS	14-Sep-2022	55.58	52.81	52.81	52.81	52.81	52.81	52.81	100	0.05	1	100	100.00
GSCLCEMENT	EQ	14-Sep-2022	40.80	40.50	43.90	39.75	43.15	43.25	42.79	798058	341.50	4872	293148	36.73
GSFC	EQ	14-Sep-2022	154.55	153.10	153.90	150.00	150.65	150.50	151.80	2030341	3082.08	24189	1257636	61.94
GSPL	EQ	14-Sep-2022	253.90	249.95	255.00	247.60	254.00	253.90	252.76	1073769	2714.01	11855	466749	43.47
GSS	EQ	14-Sep-2022	231.45	234.00	254.55	230.00	245.00	244.80	248.72	289563	720.19	4061	78874	27.24
GSTL	SM	14-Sep-2022	120.40	114.50	114.50	114.40	114.40	114.40	114.45	8000	9.16	2	8000	100.00
GTL	EQ	14-Sep-2022	9.15	9.05	9.15	8.90	9.00	8.95	9.00	597591	53.80	1184	299545	50.13
GTLINFRA	EQ	14-Sep-2022	1.60	1.55	1.55	1.55	1.55	1.55	1.55	6749158	104.61	9056	6749108	100.00
GTPL	EQ	14-Sep-2022	178.90	174.00	179.35	174.00	178.90	178.20	178.03	41631	74.12	979	27549	66.17
GUFICBIO	EQ	14-Sep-2022	229.80	225.00	242.90	225.00	240.00	239.75	236.09	437192	1032.15	7253	180018	41.18
GUJALKALI	EQ	14-Sep-2022	969.85	950.10	966.60	950.00	954.05	953.00	958.00	374395	3586.69	12234	103451	27.63
GUJAPOLLO	EQ	14-Sep-2022	237.00	241.05	276.90	230.00	234.00	233.35	253.24	1008436	2553.73	30400	272230	27.00
GUJGASLTD	EQ	14-Sep-2022	517.35	514.00	518.00	505.10	513.60	513.55	514.35	829790	4268.01	15947	200914	24.21
GUJRAFFIA	BE	14-Sep-2022	33.15	34.15	34.15	31.55	32.95	32.95	32.47	3029	0.98	36	-	-
GULFOILLUB	EQ	14-Sep-2022	472.90	471.00	474.55	469.30	469.40	469.90	471.23	15523	73.15	949	9778	62.99
GULFPETRO	EQ	14-Sep-2022	59.45	58.25	61.20	58.25	60.40	60.15	60.09	279165	167.74	2107	169890	60.86
GULPOLY	EQ	14-Sep-2022	279.65	274.80	281.40	270.05	274.45	272.35	275.25	43224	118.97	2477	23925	55.35
GVKPIL	BE	14-Sep-2022	4.00	3.85	4.10	3.85	4.05	4.00	4.00	2068705	82.69	1745	-	-
HAL	EQ	14-Sep-2022	2597.50	2570.00	2626.95	2537.30	2569.75	2569.00	2589.32	1370130	35477.07	58308	408507	29.82
HAPPSTMNDS	EQ	14-Sep-2022	1062.05	1016.10	1050.00	1016.10	1049.90	1046.05	1042.31	321450	3350.52	20831	110867	34.49
HARDWYN	EQ	14-Sep-2022	248.15	242.00	260.55	242.00	260.55	260.55	256.22	13182	33.78	309	8534	64.74
HARIOMPIPE	EQ	14-Sep-2022	281.45	279.45	281.85	273.50	275.15	275.15	277.47	141041	391.34	3991	75665	53.65
HARRMALAYA	EQ	14-Sep-2022	166.05	164.95	167.70	163.70	164.25	164.50	165.27	56175	92.84	1724	22705	40.42
HATHWAY	EQ	14-Sep-2022	17.85	17.50	17.85	17.40	17.70	17.60	17.61	3407744	599.99	4502	1995066	58.55
HATSUN	EQ	14-Sep-2022	1115.70	1130.00	1131.90	1068.00	1084.00	1084.90	1103.92	171543	1893.69	11252	113912	66.40
HAVELLS	EQ	14-Sep-2022	1378.55	1369.95	1377.60	1361.60	1367.00	1368.70	1369.12	404187	5533.80	15932	201761	49.92
HAVISHA	BE	14-Sep-2022	2.85	2.85	2.85	2.75	2.80	2.80	2.76	36279	1.00	81	-	-
HBANKETF	EQ	14-Sep-2022	410.52	407.66	417.58	406.39	415.00	416.10	413.85	3930	16.26	225	2889	73.51
HBLPOWER	EQ	14-Sep-2022	94.15	92.60	101.00	92.50	98.35	98.70	98.07	23122740	22675.85	64643	5396765	23.34
HBSL	EQ	14-Sep-2022	56.55	56.55	60.15	55.50	59.00	58.75	58.53	77667	45.46	563	37409	48.17
HCC	EQ	14-Sep-2022	13.80	13.60	13.75	13.30	13.55	13.50	13.52	12644607	1710.05	6250	7393149	58.47
HCG	EQ	14-Sep-2022	267.90	267.90	273.65	266.00	271.20	271.05	270.61	183381	496.25	5297	144621	78.86
HCL-INSYS	EQ	14-Sep-2022	17.40	17.35	17.60	17.20	17.35	17.40	17.45	355913	62.10	1590	241638	67.89
HCLTECH	EQ	14-Sep-2022	955.40	933.30	938.45	926.55	932.60	932.00	933.31	6761712	63108.06	142625	4882499	72.21
HDFC	EQ	14-Sep-2022	2451.50	2398.00	2478.40	2398.00	2449.30	2453.35	2442.21	3924096	95834.61	140737	2633001	67.10
HDFC	W3	14-Sep-2022	473.00	448.10	493.00	448.10	477.00	481.75	477.10	30000	143.13	49	19800	66.00
HDFCAMC	EQ	14-Sep-2022	2045.40	2005.00	2044.40	2005.00	2026.60	2031.55	2027.96	181237	3675.42	16925	72148	39.81
HDFCBANK	EQ	14-Sep-2022	1513.10	1494.05	1538.90	1492.35	1525.10	1528.65	1519.30	10109880	153599.83	266662	6755553	66.82
HDFCLIFE	EQ	14-Sep-2022	587.05	580.00	586.20	575.05	577.60	576.35	580.29	3032306	17596.16	69433	1635868	53.95
HDFCMFGETF	EQ	14-Sep-2022	44.73	44.58	44.58	44.23	44.34	44.31	44.38	258341	114.66	1232	179455	69.46
HDFCNEXT50	EQ	14-Sep-2022	446.57	443.26	452.90	443.26	451.91	451.07	450.02	595	2.68	63	342	57.48
HDFCNIF100	EQ	14-Sep-2022	184.48	183.69	185.00	183.18	183.82	183.87	184.59	1943	3.59	93	1533	78.90
HDFCNIFETF	EQ	14-Sep-2022	194.94	193.79	195.41	192.49	194.81	194.52	194.16	29640	57.55	617	22030	74.33
HDFCSENETF	EQ	14-Sep-2022	655.28	652.97	657.00	638.35	657.00	654.14	652.51	4752	31.01	320	3588	75.51
HDFCSILVER	EQ	14-Sep-2022	56.49	56.18	56.19	55.63	56.00	56.04	55.95	51052	28.56	150	45965	90.04
HDIL	BZ	14-Sep-2022	6.40	6.35	6.70	6.10	6.70	6.70	6.46	833770	53.85	1726	-	-
HEADSUP	EQ	14-Sep-2022	13.50	13.50	13.50	13.20	13.45	13.40	13.35	52563	7.02	284	16212	30.84
HEALTHY	EQ	14-Sep-2022	8.11	8.05	8.14	8.04	8.13	8.07	8.09	73585	5.95	411	34766	47.25
HECPROJECT	EQ	14-Sep-2022	30.00	30.00	31.50	28.50	30.20	30.15	30.08	10343	3.11	87	3855	37.27
HEG	EQ	14-Sep-2022	1210.25	1196.00	1208.45	1195.00	1198.00	1198.40	1200.71	95157	1142.56	10028	48462	50.93
HEIDELBERG	EQ	14-Sep-2022	192.30	190.05	198.00	190.05	195.30	196.05	194.45	1311112	2549.39	9871	627833	47.89
HEMIPROP	EQ	14-Sep-2022	104.20	103.20	105.25	103.10	103.20	103.55	103.96	1010552	1050.53	5885	496812	49.16
HERANBA	EQ	14-Sep-2022	587.65	588.00	591.00	579.05	588.55	586.75	585.88	85571	501.34	4430	45321	52.96
HERCULES	EQ	14-Sep-2022	195.65	190.00	195.00	186.80	190.00	189.90	191.77	111823	214.44	3455	59590	53.29
HERITGFOOD	EQ	14-Sep-2022	325.70	324.30	335.00	324.30	328.10	329.05	330.75	135930	449.58	4362	78000	57.38
HEROMOTOCO	EQ	14-Sep-2022	2870.00	2830.00	2869.70	2830.00	2850.00	2851.50	2853.63	519643	14828.68	36597	345533	66.49
HESTERBIO	EQ	14-Sep-2022	2155.25	2155.00	2155.95	2114.95	2142.00	2140.05	2132.48	5176	110.38	557	2744	53.01
HEXATRADEX	EQ	14-Sep-2022	166.50	167.90	167.90	166.70	166.70	166.70	166.89	1880	3.14	78	1561	83.03
HFCL	EQ	14-Sep-2022	76.80	75.50	80.65	75.15	78.20	79.00	77.62	13399006	10400.85	32752	4088464	30.51
HGINFRA	EQ	14-Sep-2022	627.05	620.00	625.00	612.40	621.95	623.25	620.03	79462	492.69	4840	32214	40.54
HGS	EQ	14-Sep-2022	1425.75	1418.00	1454.85	1405.00	1415.00	1412.35	1432.54	145429	2083.32	13172	24439	16.80
HIKAL	EQ	14-Sep-2022	361.15	359.70	380.60	356.10	372.05	372.10	372.34	1367034	5090.05	27159	289744	21.20
HIL	EQ	14-Sep-2022	3535.90	3502.35	3599.00	3502.35	3541.05	3546.10	3553.09	7109	252.59	1603	4417	62.13
HILTON	EQ	14-Sep-2022	72.20	74.00	75.80	73.30	75.80	75.80	75.58	229247	173.26	548	183999	80.26
HIMATSEIDE	EQ	14-Sep-2022	105.95	104.55	107.50	103.75	104.95	105.00	105.38	405614	427.42	5284	222068	54.75
HINDALCO	EQ	14-Sep-2022	436.65	426.00	447.90	424.10	441.00	442.00	438.09	12387075	54266.71	132852	3967648	32.03
HINDCOMPOS	EQ	14-Sep-2022	366.05	363.00	412.00	363.00	385.10	389.70	388.73	149322	580.46	6480	54433	36.45
HINDCON	EQ	14-Sep-2022	72.85	73.50	87.40	71.40	87.40	87.40	84.14	474386	399.13	3128	297874	62.79
HINDCOPPER	EQ	14-Sep-2022	122.60	120.25	123.65	119.45	122.20	122.20	121.67	4217581	5131.40	18862	1266005	30.02
HINDMOTORS	EQ	14-Sep-2022	16.60	16.55	17.10	16.35	16.80	16.75	16.70	828961	138.41	2381	413471	49.88
HINDOILEXP	EQ	14-Sep-2022	160.65	158.60	161.85	158.30	159.05	159.25	159.90	339565	542.96	3999	119491	35.19
HINDPETRO	EQ	14-Sep-2022	245.55	243.95	244.65	241.35	243.00	242.80	242.97	2102196	5107.74	29122	982888	46.76
HINDUNILVR	EQ	14-Sep-2022	2586.60	2550.00	2606.00	2546.70	2571.05	2571.40	2584.94	1610054	41618.89	103523	1019767	63.34
HINDWAREAP	EQ	14-Sep-2022	396.45	388.50	407.95	388.50	398.00	397.70	399.79	130323	521.02	5868	76303	58.55
HINDZINC	EQ	14-Sep-2022	288.45	283.50	295.00	283.50	290.00	289.75	290.59	1343291	3903.45	20786	426414	31.74
HIRECT	EQ	14-Sep-2022	201.80	200.00	200.00	191.50	194.45	193.40	195.34	17571	34.32	688	10800	61.46
HISARMETAL	EQ	14-Sep-2022	136.80	134.95	139.00	132.15	135.00	135.60	136.72	13903	19.01	346	8828	63.50
HITECH	EQ	14-Sep-2022	614.65	618.95	624.00	609.95	619.00	615.15	619.04	43370	268.48	2235	21224	48.94
HITECHCORP	EQ	14-Sep-2022	247.35	247.50	251.70	245.15	246.00	245.90	247.20	5061	12.51	324	3026	59.79
HITECHGEAR	EQ	14-Sep-2022	228.70	225.10	238.00	223.05	234.00	235.10	232.97	21069	49.09	1052	13446	63.82
HLEGLAS	EQ	14-Sep-2022	3878.75	3800.00	3863.00	3789.05	3811.05	3818.55	3827.47	10205	390.59	2866	5024	49.23
HLVLTD	EQ	14-Sep-2022	9.95	10.00	10.20	9.85	9.85	9.90	9.98	224802	22.44	442	156737	69.72
HMT	BZ	14-Sep-2022	24.80	24.00	25.75	24.00	25.50	25.65	25.35	17612	4.47	99	-	-
HMVL	EQ	14-Sep-2022	59.75	59.00	64.80	58.25	62.95	62.50	62.33	498221	310.55	3708	250448	50.27
HNDFDS	EQ	14-Sep-2022	480.20	471.10	487.00	470.05	480.00	477.80	480.52	38284	183.96	4521	22308	58.27
HNGSNGBEES	EQ	14-Sep-2022	265.01	264.99	265.00	260.01	262.01	263.84	262.05	13853	36.30	422	9601	69.31
HOMEFIRST	EQ	14-Sep-2022	861.40	858.00	868.40	848.05	866.90	864.90	856.65	94644	810.77	9494	49956	52.78
HONAUT	EQ	14-Sep-2022	41469.20	41200.00	43698.80	41101.00	42400.00	42616.35	42412.03	4715	1999.73	2511	1848	39.19
HONDAPOWER	EQ	14-Sep-2022	1514.45	1487.45	1534.95	1485.05	1514.00	1510.10	1507.76	6461	97.42	1183	3701	57.28
HOVS	EQ	14-Sep-2022	59.60	59.30	63.00	58.85	59.40	59.45	60.13	22719	13.66	406	12070	53.13
HPAL	EQ	14-Sep-2022	447.95	445.00	458.80	440.35	453.00	453.75	450.97	70954	319.98	2662	18811	26.51
HPL	EQ	14-Sep-2022	75.15	74.00	75.50	73.20	73.85	73.95	74.21	251225	186.44	3557	155614	61.94
HSCL	EQ	14-Sep-2022	101.35	100.10	106.00	99.70	104.80	104.85	103.45	10855691	11230.05	35926	3364408	30.99
HTMEDIA	EQ	14-Sep-2022	23.60	23.30	25.20	22.95	24.70	24.55	24.44	1862110	455.16	5322	824157	44.26
HUBTOWN	BE	14-Sep-2022	80.50	76.50	76.50	76.50	76.50	76.50	76.50	83222	63.66	500	-	-
HUDCO	EQ	14-Sep-2022	42.65	42.30	42.55	42.10	42.50	42.45	42.40	3436640	1457.06	12744	2337580	68.02
HUDCO	N4	14-Sep-2022	1050.00	1050.00	1060.00	1050.00	1060.00	1060.00	1050.20	51	0.54	2	50	98.04
HUDCO	N8	14-Sep-2022	1195.00	1195.00	1195.00	1189.20	1189.20	1189.20	1190.96	363	4.32	6	363	100.00
HUDCO	N9	14-Sep-2022	1210.90	1211.00	1211.00	1199.88	1200.25	1203.85	1202.21	3821	45.94	69	3354	87.78
HUDCO	ND	14-Sep-2022	1255.00	1255.00	1255.00	1250.00	1250.00	1251.37	1251.40	2145	26.84	10	2145	100.00
HUDCO	NE	14-Sep-2022	1410.00	1415.00	1415.00	1371.00	1390.00	1390.00	1382.13	263	3.63	14	207	78.71
HUHTAMAKI	EQ	14-Sep-2022	217.55	211.50	217.95	211.50	217.50	216.20	215.12	142826	307.25	2283	98388	68.89
IBMFNIFTY	EQ	14-Sep-2022	190.18	192.47	192.47	185.11	185.60	187.73	187.38	4054	7.60	326	855	21.09
IBREALEST	EQ	14-Sep-2022	85.10	83.60	85.15	83.05	83.20	83.30	83.86	7552523	6333.62	23843	3200865	42.38
IBUCCREDIT	N7	14-Sep-2022	986.60	984.55	984.99	984.35	984.50	984.50	984.59	251	2.47	18	251	100.00
IBUCCREDIT	NB	14-Sep-2022	925.50	940.00	940.00	940.00	940.00	940.00	940.00	100	0.94	1	100	100.00
IBUCCREDIT	ND	14-Sep-2022	1000.00	919.00	919.00	919.00	919.00	919.00	919.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	14-Sep-2022	135.75	132.00	139.80	131.15	139.05	138.10	135.87	12393606	16839.04	42436	4022468	32.46
IBULHSGFIN	N8	14-Sep-2022	961.00	960.01	970.00	960.00	970.00	970.00	965.97	62	0.60	5	42	67.74
IBULHSGFIN	NA	14-Sep-2022	916.93	910.10	912.00	910.00	910.00	910.00	910.47	639	5.82	18	639	100.00
IBULHSGFIN	NE	14-Sep-2022	927.00	927.00	927.00	927.00	927.00	927.00	927.00	14	0.13	2	14	100.00
IBULHSGFIN	NJ	14-Sep-2022	1058.02	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	30	0.31	1	30	100.00
IBULHSGFIN	NY	14-Sep-2022	1010.11	1010.22	1010.22	1010.22	1010.22	1010.22	1010.22	10	0.10	1	10	100.00
IBULHSGFIN	YC	14-Sep-2022	851.01	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
IBULHSGFIN	YK	14-Sep-2022	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	40	0.40	2	40	100.00
IBULHSGFIN	YM	14-Sep-2022	950.00	950.00	950.00	921.10	921.10	921.10	948.62	42	0.40	5	40	95.24
IBULHSGFIN	YP	14-Sep-2022	985.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	3	50	100.00
IBULHSGFIN	YR	14-Sep-2022	901.00	980.00	980.00	902.11	902.11	902.11	941.06	20	0.19	2	10	50.00
ICDSLTD	BE	14-Sep-2022	40.30	40.95	41.35	38.35	38.60	40.20	40.30	4777	1.92	59	-	-
ICEMAKE	BE	14-Sep-2022	222.70	222.00	227.95	212.20	223.95	223.10	223.66	13574	30.36	368	-	-
ICICI500	EQ	14-Sep-2022	26.09	26.10	26.15	25.58	26.15	26.10	26.03	66560	17.32	632	51898	77.97
ICICI5GSEC	EQ	14-Sep-2022	50.88	50.02	51.00	50.02	51.00	51.00	50.33	513	0.26	23	240	46.78
ICICIALPLV	EQ	14-Sep-2022	176.38	183.75	183.75	172.86	176.70	176.50	175.65	36641	64.36	440	19924	54.38
ICICIAUTO	EQ	14-Sep-2022	133.87	132.49	134.41	132.49	133.40	133.47	133.42	28168	37.58	201	4548	16.15
ICICIB22	EQ	14-Sep-2022	54.83	54.00	55.25	53.93	55.01	55.03	54.98	2582317	1419.84	1927	2524170	97.75
ICICIBANK	EQ	14-Sep-2022	910.00	898.25	922.25	898.05	919.00	918.10	915.39	14712947	134680.58	228766	9304663	63.24
ICICIBANKN	EQ	14-Sep-2022	40.86	40.01	41.67	40.01	41.30	41.48	41.08	391725	160.90	674	296034	75.57
ICICIBANKP	EQ	14-Sep-2022	207.44	205.80	212.60	203.53	210.50	210.69	209.67	37840	79.34	389	27112	71.65
ICICICONSU	EQ	14-Sep-2022	81.45	82.98	82.98	81.00	81.19	81.20	81.29	451	0.37	48	243	53.88
ICICIFMCG	EQ	14-Sep-2022	450.94	447.99	453.00	444.97	449.36	451.57	450.34	14701	66.20	215	9140	62.17
ICICIGI	EQ	14-Sep-2022	1235.75	1226.00	1254.65	1221.70	1242.00	1245.30	1243.77	628651	7818.97	36288	300472	47.80
ICICIGOLD	EQ	14-Sep-2022	44.66	44.48	44.58	44.23	44.32	44.37	44.42	171857	76.33	2940	142575	82.96
ICICIINFRA	EQ	14-Sep-2022	53.81	53.77	54.05	53.75	53.75	53.81	53.80	633	0.34	22	400	63.19
ICICILIQ	EQ	14-Sep-2022	999.99	1000.94	1000.95	999.01	999.99	1000.00	1000.00	1719784	17197.83	859	1691533	98.36
ICICILOVOL	EQ	14-Sep-2022	144.30	143.87	144.61	140.75	144.61	144.33	144.47	155228	224.26	933	118395	76.27
ICICIM150	EQ	14-Sep-2022	124.62	124.95	124.95	123.00	124.46	124.43	124.15	20331	25.24	501	9871	48.55
ICICIMCAP	EQ	14-Sep-2022	109.55	108.49	109.59	106.59	109.09	109.17	109.00	26776	29.19	287	18569	69.35
ICICIMOM30	EQ	14-Sep-2022	20.34	20.34	21.50	19.50	20.36	20.34	20.53	63861	13.11	116	33361	52.24
ICICINF100	EQ	14-Sep-2022	201.37	200.86	201.60	199.46	201.30	201.29	200.83	8653	17.38	488	6802	78.61
ICICINIFTY	EQ	14-Sep-2022	195.83	195.83	196.14	191.80	194.99	195.17	195.15	257250	502.03	4167	133780	52.00
ICICINV20	EQ	14-Sep-2022	97.95	98.00	98.00	96.50	96.51	96.87	97.00	22738	22.06	969	13919	61.21
ICICINXT50	EQ	14-Sep-2022	46.38	46.08	46.71	45.11	46.51	46.55	46.45	143843	66.81	1366	91419	63.55
ICICIPHARM	EQ	14-Sep-2022	81.33	81.32	81.39	80.65	80.65	80.79	80.84	24681	19.95	149	22393	90.73
ICICIPRULI	EQ	14-Sep-2022	584.80	579.15	582.50	573.00	578.00	578.45	578.66	1051249	6083.12	22784	552530	52.56
ICICISENSX	EQ	14-Sep-2022	664.05	658.99	664.00	651.00	663.42	662.06	661.40	2109	13.95	229	1149	54.48
ICICISILVE	EQ	14-Sep-2022	58.83	57.95	58.29	57.66	58.12	58.18	58.03	543150	315.18	1233	337718	62.18
ICICITECH	EQ	14-Sep-2022	30.11	30.17	30.17	28.93	29.12	29.09	29.11	4721448	1374.49	2982	3559408	75.39
ICIL	EQ	14-Sep-2022	157.85	155.55	162.00	155.30	159.75	158.90	159.54	168423	268.69	3543	60864	36.14
ICRA	EQ	14-Sep-2022	3813.05	3810.00	3836.65	3769.75	3790.00	3792.75	3794.40	1109	42.08	230	967	87.20
IDBI	EQ	14-Sep-2022	44.35	43.65	47.70	43.55	46.30	46.25	45.95	31371776	14415.11	40117	9798403	31.23
IDBIGOLD	EQ	14-Sep-2022	4671.10	4638.30	4638.30	4600.00	4601.00	4611.90	4611.13	98	4.52	57	61	62.24
IDEA	EQ	14-Sep-2022	9.90	9.70	9.85	9.55	9.75	9.75	9.74	124341286	12112.17	140046	34616031	27.84
IDFC	EQ	14-Sep-2022	68.25	67.50	69.80	67.05	68.90	69.25	68.96	5944652	4099.56	11056	2485481	41.81
IDFCFIRSTB	EQ	14-Sep-2022	50.25	49.50	51.25	49.30	50.75	50.90	50.65	31124056	15763.33	43651	10962518	35.22
IDFNIFTYET	EQ	14-Sep-2022	192.36	190.59	191.60	189.50	190.15	190.22	190.10	1289	2.45	27	1216	94.34
IEX	EQ	14-Sep-2022	163.05	160.50	164.35	159.80	163.00	163.20	162.86	7111503	11582.07	51723	2312159	32.51
IFBAGRO	EQ	14-Sep-2022	618.65	617.90	630.00	612.00	619.70	620.10	620.40	6971	43.25	684	3750	53.79
IFBIND	EQ	14-Sep-2022	1052.15	1052.15	1076.00	1032.00	1058.00	1062.30	1057.93	22751	240.69	2593	9174	40.32
IFCI	EQ	14-Sep-2022	11.30	11.05	11.35	11.00	11.20	11.15	11.20	3309785	370.65	3140	1751976	52.93
IFCI	NH	14-Sep-2022	1090.00	1093.00	1093.90	1092.00	1092.00	1092.49	1093.46	389	4.25	7	389	100.00
IFCI	NL	14-Sep-2022	1095.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	5	0.05	1	5	100.00
IFGLEXPOR	EQ	14-Sep-2022	275.10	274.00	276.50	268.50	270.40	270.50	271.78	19641	53.38	1512	11923	60.70
IGARASHI	EQ	14-Sep-2022	441.40	439.40	461.95	435.10	449.75	451.10	452.32	133553	604.08	4141	53362	39.96
IGL	EQ	14-Sep-2022	426.15	424.50	431.00	421.10	430.00	429.65	428.64	2163244	9272.64	47861	1278652	59.11
IGPL	EQ	14-Sep-2022	633.20	624.60	642.70	624.00	626.00	626.05	633.06	91690	580.45	5151	49654	54.15
IIFCL	N4	14-Sep-2022	1344.00	1348.00	1350.00	1340.00	1340.00	1340.00	1344.66	185	2.49	6	159	85.95
IIFL	EQ	14-Sep-2022	347.15	342.65	356.90	342.65	351.40	349.50	350.96	2135827	7495.88	29233	900442	42.16
IIFL	N7	14-Sep-2022	1061.00	1061.00	1063.00	1061.00	1063.00	1063.00	1061.50	305	3.24	8	305	100.00
IIFL	NC	14-Sep-2022	1012.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	38	0.38	2	38	100.00
IIFL	NE	14-Sep-2022	1034.77	1035.00	1039.90	1033.40	1039.90	1039.05	1035.77	719	7.45	10	719	100.00
IIFL	NF	14-Sep-2022	1006.80	1002.00	1010.00	1002.00	1010.00	1007.78	1005.64	1986	19.97	43	1986	100.00
IIFL	NG	14-Sep-2022	1001.55	1001.56	1010.00	1001.00	1002.05	1002.05	1003.48	198	1.99	7	159	80.30
IIFL	NH	14-Sep-2022	1051.20	1057.00	1063.80	1057.00	1063.80	1063.69	1062.97	474	5.04	5	474	100.00
IIFL	NL	14-Sep-2022	990.00	990.00	990.00	985.00	985.00	985.00	989.83	1719	17.02	12	1719	100.00
IIFL	NM	14-Sep-2022	1020.01	1022.01	1022.01	1022.01	1022.01	1022.01	1022.01	100	1.02	3	100	100.00
IIFLSEC	EQ	14-Sep-2022	73.00	71.95	73.10	71.80	72.60	72.40	72.55	186371	135.22	2097	111818	60.00
IIFLWAM	EQ	14-Sep-2022	1708.70	1683.05	1743.80	1672.00	1720.00	1709.85	1715.28	16112	276.37	4013	5150	31.96
IIHFL	N4	14-Sep-2022	999.72	994.25	1000.00	994.25	996.00	996.32	996.84	4757	47.42	39	3532	74.25
IIHFL	N5	14-Sep-2022	1002.00	1001.97	1001.97	997.00	999.99	997.74	1000.50	2900	29.01	39	2850	98.28
IIHFL	N6	14-Sep-2022	1051.00	1026.11	1079.00	1026.11	1042.00	1034.55	1034.91	62	0.64	4	61	98.39
IIHFL	N9	14-Sep-2022	960.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IIHFL	NC	14-Sep-2022	948.78	950.00	960.00	950.00	960.00	959.68	958.96	27	0.26	4	27	100.00
IITL	EQ	14-Sep-2022	72.60	72.70	74.80	70.70	72.00	72.05	72.61	10572	7.68	288	8249	78.03
IL&FSENGG	BZ	14-Sep-2022	18.15	18.20	19.05	18.20	19.05	19.05	19.00	43352	8.24	93	-	-
IL&FSTRANS	BZ	14-Sep-2022	4.45	4.55	4.55	4.35	4.40	4.35	4.41	30364	1.34	75	-	-
IMAGICAA	BE	14-Sep-2022	35.95	34.95	36.95	34.20	34.95	35.15	35.42	510751	180.89	1292	-	-
IMFA	EQ	14-Sep-2022	269.55	267.00	272.00	266.65	269.00	269.40	269.80	149222	402.61	3898	97466	65.32
IMPAL	EQ	14-Sep-2022	749.95	747.95	765.00	740.65	755.00	751.65	756.69	5777	43.71	431	4408	76.30
IMPEXFERRO	EQ	14-Sep-2022	5.50	5.75	5.75	5.75	5.75	5.75	5.75	54163	3.11	42	54163	100.00
INCREDIBLE	EQ	14-Sep-2022	24.70	25.50	25.50	24.00	24.95	24.80	24.62	8837	2.18	77	6498	73.53
INDBANK	EQ	14-Sep-2022	23.25	23.00	23.65	22.90	23.50	23.55	23.41	129593	30.34	1141	62700	48.38
INDHOTEL	EQ	14-Sep-2022	317.45	314.00	326.30	313.45	321.40	321.40	322.72	7405696	23899.79	93561	3158374	42.65
INDIACEM	EQ	14-Sep-2022	241.30	236.80	274.25	236.50	261.50	263.10	256.08	21004143	53787.44	121230	2037490	9.70
INDIAGLYCO	EQ	14-Sep-2022	931.05	920.00	949.00	914.60	922.20	923.60	935.72	218171	2041.47	8784	50556	23.17
INDIAMART	EQ	14-Sep-2022	4766.60	4690.00	4738.35	4628.80	4707.00	4713.55	4706.03	80414	3784.31	10352	16712	20.78
INDIANB	EQ	14-Sep-2022	204.85	200.00	207.40	199.65	204.60	205.10	205.03	2054925	4213.23	21036	927577	45.14
INDIANCARD	EQ	14-Sep-2022	229.05	231.95	231.95	226.75	228.75	228.75	229.54	8285	19.02	335	6479	78.20
INDIANHUME	EQ	14-Sep-2022	172.00	169.95	175.40	169.80	175.00	173.80	172.51	43251	74.61	1390	24539	56.74
INDIGO	EQ	14-Sep-2022	1930.25	1907.00	1931.80	1896.10	1899.00	1905.05	1915.49	423379	8109.78	27755	200841	47.44
INDIGOPNTS	EQ	14-Sep-2022	1547.70	1570.00	1641.20	1548.00	1567.00	1563.95	1597.14	528616	8442.75	37792	168137	31.81
INDIGRID	IV	14-Sep-2022	143.16	142.99	143.95	142.80	143.75	143.80	143.66	161162	231.53	1189	156283	96.97
INDIGRID	NJ	14-Sep-2022	1039.45	1037.00	1037.00	1036.25	1036.25	1036.25	1036.29	100	1.04	11	100	100.00
INDIGRID	NL	14-Sep-2022	1025.99	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	100	1.03	1	100	100.00
INDLMETER	BE	14-Sep-2022	7.80	7.70	8.05	7.60	7.60	7.70	7.82	72540	5.67	143	-	-
INDNIPPON	EQ	14-Sep-2022	458.50	454.70	476.00	447.80	473.80	473.20	465.63	88873	413.82	2724	61590	69.30
INDOAMIN	EQ	14-Sep-2022	140.60	138.95	148.20	135.05	145.25	146.60	144.55	348288	503.46	6954	133032	38.20
INDOBORAX	EQ	14-Sep-2022	137.70	135.00	145.80	133.55	141.25	141.80	141.45	123140	174.19	2767	58125	47.20
INDOCO	EQ	14-Sep-2022	365.35	363.00	367.50	361.05	363.00	364.75	364.64	27038	98.59	2326	13855	51.24
INDORAMA	EQ	14-Sep-2022	60.70	60.00	60.95	59.50	59.85	59.80	59.98	180136	108.04	1345	134035	74.41
INDOSTAR	BE	14-Sep-2022	175.05	170.10	180.05	170.10	173.00	172.20	174.34	14558	25.38	192	-	-
INDOTECH	EQ	14-Sep-2022	194.80	192.00	198.50	191.65	198.00	197.30	194.84	11536	22.48	377	6676	57.87
INDOTHAI	EQ	14-Sep-2022	171.10	172.50	172.50	170.00	170.00	170.00	170.28	1792	3.05	67	1320	73.66
INDOWIND	BE	14-Sep-2022	15.60	15.40	15.50	14.85	14.90	14.85	14.88	257102	38.25	1129	-	-
INDRAMEDCO	EQ	14-Sep-2022	73.40	72.95	73.80	72.65	73.60	73.50	73.23	175288	128.37	1940	97713	55.74
INDSWFTLAB	EQ	14-Sep-2022	59.55	59.00	60.55	59.00	59.95	59.80	59.90	27890	16.71	308	17269	61.92
INDSWFTLTD	EQ	14-Sep-2022	9.80	10.15	10.15	9.40	9.75	9.60	9.62	32797	3.16	165	13504	41.17
INDTERRAIN	EQ	14-Sep-2022	68.60	66.30	69.90	66.30	68.20	68.60	68.31	467871	319.62	4341	240004	51.30
INDUSINDBK	EQ	14-Sep-2022	1163.80	1148.60	1225.00	1142.30	1213.00	1215.75	1200.98	9043198	108607.22	187487	3419868	37.82
INDUSTOWER	EQ	14-Sep-2022	203.55	201.00	205.25	200.00	203.30	203.55	203.78	1659276	3381.28	14448	722456	43.54
INEOSSTYRO	EQ	14-Sep-2022	913.85	907.85	934.95	901.00	923.00	926.85	921.86	102399	943.98	6139	52725	51.49
INFIBEAM	EQ	14-Sep-2022	16.80	16.50	17.00	16.25	16.60	16.60	16.61	4968449	825.09	5283	2237549	45.04
INFOBEAN	EQ	14-Sep-2022	645.45	630.00	647.85	625.05	634.00	633.05	636.25	18214	115.89	1724	10522	57.77
INFOMEDIA	EQ	14-Sep-2022	4.70	4.50	4.90	4.50	4.90	4.90	4.89	4940	0.24	5	4940	100.00
INFRABEES	EQ	14-Sep-2022	553.33	548.49	553.93	539.50	553.09	551.93	550.01	1602	8.81	221	767	47.88
INFY	EQ	14-Sep-2022	1544.95	1497.00	1498.95	1472.00	1475.00	1475.40	1480.69	14332197	212216.03	431674	8873219	61.91
INGERRAND	EQ	14-Sep-2022	2062.60	2040.00	2072.95	2025.95	2038.00	2044.20	2054.15	17268	354.71	3103	4925	28.52
INNOVATIVE	ST	14-Sep-2022	2.85	2.95	2.95	2.95	2.95	2.95	2.95	6000	0.18	2	6000	100.00
INOXLEISUR	EQ	14-Sep-2022	516.30	515.00	550.00	515.00	541.00	536.85	539.70	2992194	16148.75	63888	1003423	33.53
INOXWIND	EQ	14-Sep-2022	154.10	149.00	154.00	146.40	150.00	149.30	150.57	1449745	2182.93	13269	552696	38.12
INSECTICID	EQ	14-Sep-2022	997.75	996.00	1012.95	981.10	1004.00	1001.10	1004.86	68381	687.13	5338	37392	54.68
INSPIRISYS	EQ	14-Sep-2022	54.75	55.50	57.45	52.30	57.20	57.15	55.72	12892	7.18	162	10032	77.82
INTELLECT	EQ	14-Sep-2022	616.00	609.00	615.30	597.00	597.50	600.10	603.63	433796	2618.53	11183	186650	43.03
INTENTECH	EQ	14-Sep-2022	85.50	82.65	95.00	80.05	81.80	83.25	88.38	3314340	2929.26	37194	905542	27.32
INTLCONV	EQ	14-Sep-2022	63.80	62.70	64.35	62.20	63.25	63.30	63.12	204343	128.97	3039	132095	64.64
INVENTURE	EQ	14-Sep-2022	3.35	3.25	3.35	3.20	3.30	3.25	3.28	2719153	89.10	2453	1837960	67.59
IOB	EQ	14-Sep-2022	18.90	18.50	19.30	18.40	19.10	19.10	19.00	7757342	1473.85	8248	2097062	27.03
IOC	EQ	14-Sep-2022	72.25	71.95	72.25	71.60	71.85	71.80	71.97	9024753	6495.25	40025	4963669	55.00
IOLCP	EQ	14-Sep-2022	386.65	378.00	384.80	375.05	380.00	380.25	381.20	155115	591.30	5336	68540	44.19
IONEXCHANG	EQ	14-Sep-2022	2226.20	2186.10	2345.00	2168.40	2237.00	2242.55	2277.16	62894	1432.20	7686	21303	33.87
IPCALAB	EQ	14-Sep-2022	898.10	889.95	891.45	875.65	877.50	878.40	882.78	233166	2058.34	15977	108097	46.36
IPL	EQ	14-Sep-2022	279.85	275.00	290.00	275.00	286.30	284.10	283.16	1485160	4205.42	11382	1008296	67.89
IRB	EQ	14-Sep-2022	236.60	234.00	238.55	232.20	236.20	236.15	236.53	744399	1760.75	7436	336294	45.18
IRBINVIT	IV	14-Sep-2022	59.45	59.45	59.50	58.61	59.44	59.39	58.92	333945	196.77	1872	311545	93.29
IRCON	EQ	14-Sep-2022	41.20	41.00	41.50	40.70	41.05	41.00	41.12	1122690	461.60	5404	599035	53.36
IRCTC	EQ	14-Sep-2022	719.95	712.00	718.65	708.05	712.40	712.85	714.60	1269173	9069.45	31681	460556	36.29
IREDA	N6	14-Sep-2022	1360.00	1360.00	1360.00	1340.00	1345.00	1345.00	1348.33	601	8.10	15	601	100.00
IREDA	N7	14-Sep-2022	1209.90	1197.00	1197.50	1197.00	1197.50	1197.50	1197.08	66	0.79	2	66	100.00
IRFC	EQ	14-Sep-2022	23.10	22.85	22.95	22.80	22.85	22.85	22.89	4983940	1140.76	8365	2630579	52.78
IRFC	N2	14-Sep-2022	1180.20	1189.88	1189.88	1185.00	1185.00	1185.00	1187.47	991	11.77	17	991	100.00
IRFC	N5	14-Sep-2022	1062.71	1067.49	1101.10	1067.49	1101.10	1101.10	1067.92	304	3.25	5	300	98.68
IRFC	NA	14-Sep-2022	1211.15	1213.00	1213.00	1211.15	1211.90	1211.94	1211.98	307	3.72	9	307	100.00
IRFC	NE	14-Sep-2022	1248.33	1244.99	1244.99	1244.99	1244.99	1244.99	1244.99	100	1.24	2	100	100.00
IRFC	NI	14-Sep-2022	1125.00	1110.00	1133.98	1110.00	1130.00	1130.00	1126.25	211	2.38	6	211	100.00
IRFC	NJ	14-Sep-2022	1207.99	1208.00	1208.00	1207.90	1207.90	1207.90	1207.97	75	0.91	2	75	100.00
IRFC	NO	14-Sep-2022	1222.50	1221.99	1222.00	1211.00	1211.00	1211.00	1216.31	420	5.11	9	335	79.76
IRIS	EQ	14-Sep-2022	85.45	84.75	86.50	84.00	85.15	85.25	85.38	8856	7.56	303	4617	52.13
IRISDOREME	EQ	14-Sep-2022	200.65	202.00	202.00	192.05	192.20	194.15	196.83	12626	24.85	271	2192	17.36
ISEC	EQ	14-Sep-2022	525.35	515.50	526.00	515.00	524.00	521.90	522.17	242475	1266.14	8212	143324	59.11
ISFT	EQ	14-Sep-2022	153.40	153.50	155.90	150.10	152.00	151.15	152.27	16451	25.05	332	12130	73.73
ISGEC	EQ	14-Sep-2022	555.55	541.00	564.80	541.00	548.80	548.05	556.27	130959	728.49	7792	50821	38.81
ISMTLTD	EQ	14-Sep-2022	53.15	52.85	54.60	52.50	54.10	54.15	53.82	110600	59.52	789	76041	68.75
ITBEES	EQ	14-Sep-2022	30.21	30.20	30.20	29.15	29.22	29.21	29.25	16271974	4760.34	30117	11863826	72.91
ITC	EQ	14-Sep-2022	334.40	331.00	339.00	330.95	335.75	335.35	336.46	12267025	41274.06	128808	6403515	52.20
ITDC	EQ	14-Sep-2022	374.45	369.80	375.15	368.55	371.00	371.50	372.28	22762	84.74	1952	9577	42.07
ITDCEM	EQ	14-Sep-2022	114.45	112.75	116.20	112.20	112.70	113.00	114.03	1362062	1553.22	11079	655719	48.14
ITI	EQ	14-Sep-2022	113.50	112.75	113.50	112.05	112.85	112.65	112.76	244679	275.91	3638	104332	42.64
IVC	EQ	14-Sep-2022	8.15	8.00	8.30	7.60	8.15	8.15	8.01	459097	36.77	881	309730	67.47
IVP	EQ	14-Sep-2022	155.80	155.00	157.00	152.80	155.00	154.90	154.92	8904	13.79	188	6670	74.91
IVZINGOLD	EQ	14-Sep-2022	4552.40	4510.00	4537.00	4501.10	4537.00	4537.00	4511.01	77	3.47	29	67	87.01
IWEL	EQ	14-Sep-2022	768.90	770.00	784.25	750.00	760.00	762.40	762.92	4057	30.95	257	2583	63.67
IZMO	EQ	14-Sep-2022	77.60	76.00	83.00	75.65	80.50	81.00	79.92	108970	87.09	1778	56085	51.47
J&KBANK	EQ	14-Sep-2022	32.80	32.40	33.55	32.00	33.05	33.10	32.94	3783844	1246.30	7124	1194801	31.58
JAGRAN	EQ	14-Sep-2022	69.25	68.70	71.55	67.50	69.25	69.75	69.88	930046	649.96	7726	344000	36.99
JAGSNPHARM	EQ	14-Sep-2022	385.30	381.30	394.10	381.30	388.25	388.95	390.12	43281	168.85	2279	26196	60.53
JAIBALAJI	EQ	14-Sep-2022	45.75	46.20	47.05	45.00	46.80	46.50	46.34	33340	15.45	325	21496	64.48
JAICORPLTD	EQ	14-Sep-2022	160.45	159.00	176.40	157.40	170.70	170.95	169.73	10737429	18225.00	69729	2537894	23.64
JAINAM	SM	14-Sep-2022	161.35	161.35	169.40	161.35	169.40	169.40	167.42	26000	43.53	13	24000	92.31
JAIPURKURT	EQ	14-Sep-2022	58.70	57.95	58.80	56.60	57.30	57.25	57.73	1821	1.05	77	1373	75.40
JALAN	SM	14-Sep-2022	10.05	9.65	10.10	9.60	10.00	10.00	9.89	81000	8.01	16	75000	92.59
JAMNAAUTO	EQ	14-Sep-2022	121.10	119.95	121.90	119.10	120.25	120.60	120.90	481490	582.11	5235	244262	50.73
JASH	EQ	14-Sep-2022	806.50	800.00	846.50	785.05	812.00	804.45	805.89	10584	85.30	793	5482	51.80
JAYAGROGN	EQ	14-Sep-2022	223.80	222.00	222.90	219.90	221.00	221.05	221.49	33552	74.31	872	22585	67.31
JAYBARMARU	EQ	14-Sep-2022	177.55	176.05	181.80	176.05	180.50	180.00	179.23	49161	88.11	941	27955	56.86
JAYNECOIND	EQ	14-Sep-2022	28.20	27.80	33.00	27.40	31.60	31.80	30.91	3103043	959.11	6852	1488084	47.96
JAYSREETEA	EQ	14-Sep-2022	99.55	98.20	101.70	98.15	101.10	101.05	100.56	97171	97.71	2033	56334	57.97
JBCHEPHARM	EQ	14-Sep-2022	1964.30	1948.00	2048.00	1930.05	1972.85	1966.35	1995.39	262323	5234.38	28284	108881	41.51
JBFIND	EQ	14-Sep-2022	12.25	12.25	12.70	12.25	12.30	12.35	12.41	75538	9.38	248	59854	79.24
JBMA	EQ	14-Sep-2022	400.95	396.00	402.95	395.80	401.75	399.65	398.58	71183	283.72	2905	47406	66.60
JCHAC	EQ	14-Sep-2022	1560.45	1550.00	1575.95	1550.00	1563.70	1560.75	1565.07	3500	54.78	721	1862	53.20
JETAIRWAYS	BZ	14-Sep-2022	98.95	98.20	99.90	97.80	99.00	99.00	98.65	59057	58.26	826	-	-
JETFREIGHT	EQ	14-Sep-2022	22.30	22.00	22.70	21.60	22.00	22.15	22.22	175495	39.00	584	113172	64.49
JFLLIFE	ST	14-Sep-2022	57.05	54.20	59.90	54.20	59.90	59.40	56.59	358000	202.58	164	346000	96.65
JHS	EQ	14-Sep-2022	26.05	25.50	26.35	25.40	25.60	25.55	25.80	137687	35.53	507	98822	71.77
JINDALPHOT	EQ	14-Sep-2022	355.95	349.00	368.90	346.05	354.55	355.10	356.75	50840	181.37	2039	21492	42.27
JINDALPOLY	EQ	14-Sep-2022	1002.15	988.00	1001.65	985.95	998.00	996.05	995.48	29743	296.09	2802	14916	50.15
JINDALSAW	EQ	14-Sep-2022	88.95	88.35	90.70	81.55	89.15	89.15	88.53	843252	746.56	6759	220071	26.10
JINDALSTEL	EQ	14-Sep-2022	447.60	440.85	468.00	439.65	455.05	457.15	453.25	4716990	21379.68	52626	1131261	23.98
JINDRILL	EQ	14-Sep-2022	274.30	269.95	276.10	265.55	271.05	271.45	271.88	95358	259.26	3469	51703	54.22
JINDWORLD	EQ	14-Sep-2022	227.75	234.00	239.10	220.05	236.35	237.20	233.97	47241	110.53	1022	30651	64.88
JISLDVREQS	EQ	14-Sep-2022	21.75	22.00	22.00	21.25	21.70	21.60	21.52	88651	19.08	324	65607	74.01
JISLJALEQS	EQ	14-Sep-2022	42.65	41.65	43.60	41.65	43.30	43.25	42.67	3291822	1404.57	6052	1433522	43.55
JITFINFRA	BE	14-Sep-2022	144.95	148.00	148.00	143.15	144.50	144.70	144.46	23245	33.58	178	-	-
JKCEMENT	EQ	14-Sep-2022	2858.05	2835.00	2920.00	2800.00	2868.00	2887.20	2870.90	303216	8705.03	25252	67216	22.17
JKIL	EQ	14-Sep-2022	293.05	291.35	301.95	290.40	292.35	292.50	296.41	345684	1024.64	8754	89641	25.93
JKLAKSHMI	EQ	14-Sep-2022	563.60	551.65	647.00	551.65	632.50	630.55	612.81	2742245	16804.73	59135	744503	27.15
JKPAPER	EQ	14-Sep-2022	433.15	421.00	433.75	421.00	428.65	427.60	427.47	948561	4054.83	15055	227493	23.98
JKTYRE	EQ	14-Sep-2022	157.65	154.10	160.00	153.80	158.40	159.20	157.50	1219986	1921.44	11654	354451	29.05
JMA	EQ	14-Sep-2022	73.35	73.00	77.45	70.80	75.40	75.40	75.66	129657	98.09	1079	85199	65.71
JMCPROJECT	EQ	14-Sep-2022	101.40	99.00	101.65	99.00	100.80	100.80	100.55	100214	100.76	1869	57527	57.40
JMFINANCIL	EQ	14-Sep-2022	66.60	65.90	66.00	64.55	65.00	64.80	65.11	1996734	1300.06	10436	1177301	58.96
JOCIL	EQ	14-Sep-2022	204.75	201.60	203.60	199.00	201.00	200.30	201.46	21315	42.94	623	14602	68.51
JPASSOCIAT	EQ	14-Sep-2022	9.05	8.85	9.70	8.80	9.30	9.40	9.34	24525919	2289.76	13756	7018787	28.62
JPOLYINVST	EQ	14-Sep-2022	385.75	385.75	405.00	376.70	405.00	405.00	397.50	25904	102.97	563	18909	73.00
JPPOWER	EQ	14-Sep-2022	8.45	8.20	8.55	8.15	8.40	8.35	8.39	64686755	5426.00	26742	20927495	32.35
JSL	EQ	14-Sep-2022	133.30	129.15	141.90	129.15	139.00	138.95	136.17	2132731	2904.17	21125	842117	39.49
JSLHISAR	EQ	14-Sep-2022	258.05	250.00	272.00	250.00	266.70	268.45	263.86	237612	626.97	9028	84255	35.46
JSLL	SM	14-Sep-2022	154.00	151.00	162.90	151.00	162.90	159.95	153.61	50000	76.81	8	50000	100.00
JSWENERGY	EQ	14-Sep-2022	344.05	341.80	356.20	337.00	346.00	344.80	347.57	1812598	6300.02	26486	612741	33.80
JSWHL	EQ	14-Sep-2022	3737.60	3740.00	4485.10	3683.15	4485.10	4485.10	4275.91	31970	1367.01	4577	11945	37.36
JSWISPL	EQ	14-Sep-2022	29.40	29.00	30.10	28.90	29.50	29.55	29.63	1840022	545.23	3263	808971	43.97
JSWSTEEL	EQ	14-Sep-2022	691.05	685.00	701.80	682.00	691.50	692.85	691.72	2755630	19061.28	45043	632772	22.96
JTEKTINDIA	EQ	14-Sep-2022	99.00	98.00	101.30	97.45	99.65	100.15	100.05	212128	212.24	3947	115147	54.28
JTLINFRA	EQ	14-Sep-2022	201.55	197.55	201.00	196.20	201.00	198.95	198.61	55419	110.07	1394	30236	54.56
JUBLFOOD	EQ	14-Sep-2022	624.25	611.00	638.50	609.00	635.00	635.30	631.58	5014125	31667.98	86752	2051464	40.91
JUBLINDS	BE	14-Sep-2022	546.05	536.00	546.05	530.10	540.00	539.50	536.83	24289	130.39	366	-	-
JUBLINGREA	EQ	14-Sep-2022	501.40	489.85	504.50	488.90	500.55	500.50	496.49	1057550	5250.62	30288	434145	41.05
JUBLPHARMA	EQ	14-Sep-2022	330.90	329.20	334.00	327.35	331.55	331.45	331.14	184391	610.59	6962	107866	58.50
JUNIORBEES	EQ	14-Sep-2022	475.24	474.94	478.44	467.25	476.10	476.67	474.71	91365	433.72	5281	47266	51.73
JUSTDIAL	EQ	14-Sep-2022	605.75	598.50	610.00	595.50	603.00	601.10	601.45	241252	1451.01	7595	54746	22.69
JWL	BE	14-Sep-2022	76.90	74.55	77.00	74.30	75.95	75.35	75.57	129419	97.80	870	-	-
JYOTHYLAB	EQ	14-Sep-2022	189.60	187.00	194.40	186.00	192.00	191.85	188.55	861251	1623.88	6447	619103	71.88
JYOTISTRUC	BZ	14-Sep-2022	18.20	17.55	18.25	17.30	18.15	17.85	17.46	398294	69.54	622	-	-
KABRAEXTRU	EQ	14-Sep-2022	416.85	401.15	412.10	401.15	404.70	403.25	406.19	57697	234.36	2650	27511	47.68
KAJARIACER	EQ	14-Sep-2022	1193.50	1184.00	1193.00	1169.80	1176.95	1178.00	1178.80	271666	3202.40	12729	193423	71.20
KAKATCEM	EQ	14-Sep-2022	221.45	219.05	239.80	219.05	223.75	224.00	230.61	121376	279.90	3713	35587	29.32
KALPATPOWR	EQ	14-Sep-2022	420.05	413.85	429.15	410.05	428.00	428.05	424.85	235074	998.70	9061	124735	53.06
KALYANIFRG	BE	14-Sep-2022	206.05	210.60	216.35	208.25	216.35	215.90	215.18	8659	18.63	137	-	-
KALYANKJIL	EQ	14-Sep-2022	83.55	81.90	93.75	81.50	92.40	91.85	90.36	17250461	15587.85	66393	5492914	31.84
KAMATHOTEL	BE	14-Sep-2022	98.85	98.80	102.00	94.05	101.00	100.45	99.97	66136	66.12	647	-	-
KAMDHENU	BE	14-Sep-2022	157.10	149.45	155.00	149.45	154.70	154.40	152.89	30341	46.39	641	-	-
KANANIIND	EQ	14-Sep-2022	9.80	9.55	9.90	9.55	9.70	9.75	9.70	131682	12.77	398	82420	62.59
KANORICHEM	EQ	14-Sep-2022	157.45	157.30	159.80	154.15	158.10	158.65	157.09	9392	14.75	284	5816	61.93
KANPRPLA	EQ	14-Sep-2022	118.10	119.50	119.50	117.35	118.10	117.90	118.16	12881	15.22	286	10183	79.05
KANSAINER	EQ	14-Sep-2022	508.55	506.55	510.00	500.40	507.55	507.05	506.67	124711	631.88	6274	57282	45.93
KAPSTON	EQ	14-Sep-2022	141.65	136.40	143.90	136.40	141.50	140.75	140.29	1861	2.61	196	1378	74.05
KARMAENG	EQ	14-Sep-2022	28.55	29.45	31.40	27.55	31.40	31.40	30.62	45641	13.98	255	35951	78.77
KARURVYSYA	EQ	14-Sep-2022	77.90	76.75	84.25	76.15	83.95	83.30	80.35	15352795	12335.91	43218	6331207	41.24
KAUSHALYA	EQ	14-Sep-2022	4.15	4.10	4.25	4.05	4.10	4.10	4.15	73874	3.06	127	58761	79.54
KAVVERITEL	EQ	14-Sep-2022	10.65	10.25	11.15	10.25	11.15	11.15	10.85	78504	8.52	250	49632	63.22
KAYA	EQ	14-Sep-2022	383.40	377.05	382.20	370.65	372.00	372.95	375.55	24547	92.19	1488	12600	51.33
KBCGLOBAL	BE	14-Sep-2022	2.95	3.05	3.05	3.05	3.05	3.05	3.05	1150770	35.10	692	-	-
KCK	SM	14-Sep-2022	25.95	25.95	25.95	25.65	25.65	25.65	25.80	8000	2.06	2	8000	100.00
KCP	EQ	14-Sep-2022	119.40	118.00	121.00	117.00	118.10	118.55	119.04	220509	262.49	2836	105220	47.72
KCPSUGIND	EQ	14-Sep-2022	22.40	22.05	22.65	22.00	22.30	22.45	22.28	272650	60.75	931	133561	48.99
KDDL	EQ	14-Sep-2022	922.80	907.00	949.70	906.50	930.00	934.50	936.05	14875	139.24	2383	9225	62.02
KEC	EQ	14-Sep-2022	429.25	438.00	449.80	431.80	434.30	435.45	438.84	2341102	10273.65	43013	455499	19.46
KECL	EQ	14-Sep-2022	43.85	42.05	44.65	42.05	43.90	43.65	43.71	307956	134.62	1452	224957	73.05
KEEPLEARN	BE	14-Sep-2022	13.30	12.65	12.65	12.65	12.65	12.65	12.65	151762	19.20	484	-	-
KEI	EQ	14-Sep-2022	1542.60	1530.00	1551.30	1511.00	1516.85	1522.15	1528.20	155216	2372.01	13898	85284	54.95
KELLTONTEC	EQ	14-Sep-2022	71.90	70.30	71.60	69.30	70.75	70.80	70.74	388348	274.74	5069	191251	49.25
KENNAMET	EQ	14-Sep-2022	2664.00	2601.10	2719.80	2601.10	2670.00	2670.00	2675.77	32901	880.35	5917	19895	60.47
KERNEX	BE	14-Sep-2022	296.90	290.00	305.00	286.10	301.00	299.40	294.07	12326	36.25	235	-	-
KESORAMIND	EQ	14-Sep-2022	52.15	51.50	55.40	51.40	53.75	53.85	53.83	1505764	810.57	7467	647695	43.01
KEYFINSERV	EQ	14-Sep-2022	115.75	115.70	117.30	113.10	113.10	114.95	115.43	3657	4.22	81	2592	70.88
KHADIM	EQ	14-Sep-2022	277.00	276.65	293.00	271.00	279.80	279.20	283.53	132121	374.60	3679	73651	55.75
KHAICHEM	EQ	14-Sep-2022	85.05	84.00	84.55	82.90	83.35	83.25	83.66	229322	191.85	4531	150776	65.75
KHAITANLTD	EQ	14-Sep-2022	48.20	48.60	49.00	45.75	46.65	47.05	47.45	7333	3.48	247	2605	35.52
KHANDSE	EQ	14-Sep-2022	29.90	30.70	30.70	29.15	29.95	29.90	29.86	17631	5.26	48	14148	80.25
KICL	EQ	14-Sep-2022	1833.40	1824.95	1980.00	1810.05	1933.00	1941.00	1935.73	16201	313.61	2808	5912	36.49
KILITCH	EQ	14-Sep-2022	172.85	168.05	175.90	167.10	168.50	169.90	171.62	10054	17.26	382	6906	68.69
KIMS	EQ	14-Sep-2022	1243.90	1241.00	1243.90	1227.05	1240.90	1239.40	1239.00	28742	356.11	4073	13797	48.00
KINGFA	BE	14-Sep-2022	1237.15	1291.00	1291.00	1175.30	1210.00	1207.25	1211.85	4404	53.37	243	-	-
KIOCL	EQ	14-Sep-2022	203.30	202.05	215.65	198.05	206.90	205.05	204.89	65647	134.50	1764	17927	27.31
KIRIINDUS	EQ	14-Sep-2022	494.70	489.40	508.25	489.05	497.60	497.05	496.12	101789	505.00	4720	45676	44.87
KIRLFER	EQ	14-Sep-2022	254.30	251.25	266.00	251.25	265.00	264.65	262.62	693197	1820.46	12136	243837	35.18
KIRLOSBROS	EQ	14-Sep-2022	342.35	339.30	350.00	337.55	341.00	341.90	343.98	41866	144.01	2994	18604	44.44
KIRLOSENG	EQ	14-Sep-2022	250.00	245.15	258.30	243.10	254.00	250.45	250.40	505740	1266.37	12950	308563	61.01
KIRLOSIND	EQ	14-Sep-2022	1614.65	1600.00	1641.35	1599.05	1620.00	1628.20	1618.40	5531	89.51	807	3494	63.17
KITEX	EQ	14-Sep-2022	228.60	226.00	229.00	224.00	226.30	225.70	226.15	162374	367.22	3502	76422	47.07
KKCL	EQ	14-Sep-2022	424.60	424.00	426.90	418.05	421.95	420.20	422.33	92439	390.40	3230	41646	45.05
KMSUGAR	EQ	14-Sep-2022	28.35	27.50	28.40	27.50	28.20	28.10	28.09	185851	52.20	991	109550	58.95
KNAGRI	SM	14-Sep-2022	183.00	181.00	187.00	181.00	184.00	184.25	183.98	24000	44.15	15	17600	73.33
KNRCON	EQ	14-Sep-2022	251.40	248.00	252.00	246.45	251.45	251.15	249.60	212967	531.56	5128	99926	46.92
KOHINOOR	EQ	14-Sep-2022	70.60	69.85	72.40	69.00	69.85	70.00	70.71	430869	304.67	2556	292125	67.80
KOKUYOCMLN	EQ	14-Sep-2022	75.20	73.30	75.55	73.30	74.40	74.50	74.67	137010	102.30	1287	72607	52.99
KOLTEPATIL	EQ	14-Sep-2022	350.80	344.75	354.90	340.05	350.45	350.45	349.01	289588	1010.70	9811	70948	24.50
KOPRAN	EQ	14-Sep-2022	176.75	176.00	179.00	175.05	177.35	177.70	177.65	71074	126.26	1879	39191	55.14
KORE	ST	14-Sep-2022	56.70	58.90	59.50	56.50	59.50	59.50	58.82	297000	174.69	97	282000	94.95
KOTAKALPHA	EQ	14-Sep-2022	30.84	30.39	30.80	30.22	30.70	30.63	30.67	449764	137.94	910	278497	61.92
KOTAKBANK	EQ	14-Sep-2022	1923.40	1892.00	1977.80	1892.00	1954.00	1954.70	1943.35	3742429	72728.43	109192	1861318	49.74
KOTAKBKETF	EQ	14-Sep-2022	415.59	413.69	422.50	410.71	421.00	421.16	419.99	176893	742.93	713	140176	79.24
KOTAKCONS	EQ	14-Sep-2022	80.65	80.10	81.00	80.00	81.00	81.00	80.25	196	0.16	10	15	7.65
KOTAKGOLD	EQ	14-Sep-2022	43.60	43.45	43.49	43.20	43.48	43.35	43.38	212384	92.13	780	177319	83.49
KOTAKIT	EQ	14-Sep-2022	29.88	29.78	29.78	28.08	29.00	28.94	29.06	10471392	3043.11	1491	8789104	83.93
KOTAKLOVOL	EQ	14-Sep-2022	13.59	13.99	14.00	13.15	13.89	13.89	13.55	4193	0.57	127	2201	52.49
KOTAKMID50	EQ	14-Sep-2022	89.49	89.80	89.80	88.40	88.52	88.75	89.03	1541	1.37	41	1424	92.41
KOTAKMNC	EQ	14-Sep-2022	20.00	20.18	20.18	19.90	19.90	19.90	19.98	12863	2.57	31	11099	86.29
KOTAKNIFTY	EQ	14-Sep-2022	192.00	190.49	192.30	189.69	190.85	191.15	190.76	53681	102.40	572	26787	49.90
KOTAKNV20	EQ	14-Sep-2022	100.18	96.35	99.70	96.35	99.47	99.09	98.79	23955	23.66	291	14474	60.42
KOTAKPSUBK	EQ	14-Sep-2022	316.07	314.11	323.55	308.01	322.36	321.44	321.01	123176	395.41	1522	102844	83.49
KOTARISUG	EQ	14-Sep-2022	41.10	40.50	41.95	40.00	40.75	41.00	41.27	242968	100.27	1780	157988	65.02
KOTHARIPET	EQ	14-Sep-2022	77.35	75.00	77.90	75.00	76.50	76.05	76.64	59416	45.54	1162	35990	60.57
KOTHARIPRO	EQ	14-Sep-2022	135.35	130.75	135.75	130.70	131.65	132.45	133.45	6379	8.51	204	3841	60.21
KOTYARK	SM	14-Sep-2022	687.40	652.00	713.85	651.15	701.00	701.00	678.50	16000	108.56	31	9200	57.50
KOVAI	EQ	14-Sep-2022	1517.25	1524.95	1526.95	1503.90	1511.70	1510.45	1514.50	3186	48.25	573	2323	72.91
KPIGREEN	EQ	14-Sep-2022	898.90	881.00	899.00	802.20	875.90	874.50	881.61	184106	1623.10	9967	73959	40.17
KPITTECH	EQ	14-Sep-2022	605.70	590.00	612.00	582.65	604.05	604.65	601.91	2901814	17466.37	56532	998071	34.39
KPRMILL	EQ	14-Sep-2022	605.35	598.00	608.00	596.00	602.50	601.55	602.14	144992	873.05	7602	66230	45.68
KRBL	EQ	14-Sep-2022	365.05	356.00	379.80	356.00	363.05	365.60	369.99	6586103	24368.17	71213	814828	12.37
KREBSBIO	EQ	14-Sep-2022	124.35	122.90	126.95	122.10	124.50	123.90	125.04	14425	18.04	400	7310	50.68
KRIDHANINF	EQ	14-Sep-2022	4.30	4.40	4.40	4.15	4.35	4.30	4.28	139308	5.96	193	92154	66.15
KRISHANA	EQ	14-Sep-2022	357.90	348.30	369.70	348.30	365.00	359.10	362.07	45320	164.09	2057	24481	54.02
KRISHIVAL	SM	14-Sep-2022	300.00	290.55	290.55	290.55	290.55	290.55	290.55	1000	2.91	1	1000	100.00
KRISHNADEF	SM	14-Sep-2022	96.50	99.25	101.30	99.25	101.30	101.30	100.31	33000	33.10	11	27000	81.82
KRITI	EQ	14-Sep-2022	87.80	85.00	90.50	85.00	85.70	86.80	88.33	65195	57.58	1383	35059	53.78
KRITIKA	EQ	14-Sep-2022	41.05	39.00	39.00	39.00	39.00	39.00	39.00	120236	46.89	1287	120236	100.00
KRSNAA	EQ	14-Sep-2022	514.65	510.00	518.15	505.00	510.00	514.60	512.01	53143	272.10	2564	36532	68.74
KSB	EQ	14-Sep-2022	2030.10	2000.00	2050.00	1991.60	2018.55	2021.45	2029.39	16818	341.30	3835	6270	37.28
KSCL	EQ	14-Sep-2022	476.20	470.00	483.90	460.00	474.80	475.70	478.34	393183	1880.75	15041	183508	46.67
KSHITIJPOL	BE	14-Sep-2022	87.40	91.75	91.75	91.75	91.75	91.75	91.75	7890	7.24	45	-	-
KSL	EQ	14-Sep-2022	332.10	332.00	339.50	329.35	333.75	336.00	333.29	40259	134.18	2432	23624	58.68
KSOLVES	SM	14-Sep-2022	440.15	410.25	447.95	410.25	439.80	441.10	439.00	28000	122.92	59	15600	55.71
KTKBANK	EQ	14-Sep-2022	77.25	76.20	80.10	75.75	79.35	79.40	78.46	4177093	3277.45	14581	1478811	35.40
KUANTUM	EQ	14-Sep-2022	120.45	119.30	123.40	118.00	121.00	121.10	120.70	117935	142.34	2574	40280	34.15
L&TFH	EQ	14-Sep-2022	84.00	82.30	85.10	81.85	84.75	84.75	83.82	11847751	9930.46	34698	2687659	22.68
L&TFINANCE	NC	14-Sep-2022	1069.03	1087.00	1087.89	1067.11	1067.11	1067.11	1077.24	268	2.89	7	0	0.00
L&TFINANCE	NI	14-Sep-2022	1112.00	1112.50	1112.50	1112.00	1112.00	1112.00	1112.42	60	0.67	3	60	100.00
L&TFINANCE	NO	14-Sep-2022	1050.25	1050.30	1057.00	1050.30	1052.12	1056.96	1052.98	694	7.31	14	694	100.00
L&TFINANCE	NU	14-Sep-2022	1104.49	1100.10	1100.10	1100.00	1100.00	1100.09	1100.10	1046	11.51	31	1046	100.00
L&TFINANCE	NW	14-Sep-2022	1087.00	1086.90	1086.90	1086.90	1086.90	1086.90	1086.90	50	0.54	1	50	100.00
L&TFINANCE	NY	14-Sep-2022	1062.20	1062.90	1062.90	1062.90	1062.90	1062.90	1062.90	50	0.53	1	50	100.00
L&TFINANCE	Y1	14-Sep-2022	1250.00	1251.50	1251.50	1251.50	1251.50	1251.50	1251.50	25	0.31	1	25	100.00
LAGNAM	EQ	14-Sep-2022	83.10	82.80	83.95	81.00	81.90	81.90	82.30	45541	37.48	515	32776	71.97
LAKPRE	BZ	14-Sep-2022	5.85	5.95	6.10	5.75	6.10	6.10	6.01	3105	0.19	19	-	-
LALPATHLAB	EQ	14-Sep-2022	2434.65	2397.00	2428.00	2385.00	2394.90	2397.05	2403.67	222240	5341.91	16117	59099	26.59
LAMBODHARA	EQ	14-Sep-2022	111.10	110.90	110.95	106.45	109.95	109.50	108.66	39075	42.46	929	22133	56.64
LANCER	EQ	14-Sep-2022	259.35	255.00	274.90	254.45	272.50	270.15	263.46	413794	1090.16	14934	206028	49.79
LAOPALA	EQ	14-Sep-2022	358.20	352.80	369.00	351.00	362.00	362.70	361.68	318493	1151.91	10542	125105	39.28
LASA	EQ	14-Sep-2022	37.75	37.05	38.45	37.05	37.60	37.95	37.60	91075	34.25	500	69790	76.63
LATENTVIEW	EQ	14-Sep-2022	409.90	396.80	405.85	396.80	399.90	399.95	401.59	477354	1917.01	12746	190560	39.92
LATTEYS	SM	14-Sep-2022	73.05	76.00	76.00	76.00	76.00	76.00	76.00	24000	18.24	3	24000	100.00
LAURUSLABS	EQ	14-Sep-2022	552.90	546.95	555.40	546.05	548.00	548.40	549.69	721873	3968.04	14843	310504	43.01
LAXMICOT	EQ	14-Sep-2022	27.35	27.30	27.30	25.55	25.75	25.90	26.20	120239	31.51	727	77988	64.86
LAXMIMACH	EQ	14-Sep-2022	12670.75	12510.00	13000.00	12510.00	12745.00	12699.75	12790.90	9961	1274.10	3269	5589	56.11
LCCINFOTEC	EQ	14-Sep-2022	3.00	3.00	3.10	2.90	2.95	2.95	2.98	147720	4.41	213	101017	68.38
LEMERITE	SM	14-Sep-2022	77.00	77.90	83.95	77.00	80.00	80.90	81.88	523200	428.38	288	425600	81.35
LEMONTREE	EQ	14-Sep-2022	82.05	80.60	83.80	80.15	83.10	83.15	82.48	6266836	5168.63	35249	2664089	42.51
LEXUS	SM	14-Sep-2022	63.70	66.85	66.85	66.85	66.85	66.85	66.85	11000	7.35	10	11000	100.00
LFIC	EQ	14-Sep-2022	106.15	102.05	105.60	102.05	105.45	104.70	103.52	1476	1.53	99	1223	82.86
LGBBROSLTD	EQ	14-Sep-2022	772.90	764.70	780.00	760.05	765.00	768.40	770.05	143938	1108.39	7123	63276	43.96
LGBFORGE	EQ	14-Sep-2022	11.30	10.85	13.55	10.85	13.55	13.55	13.01	1709629	222.49	2090	1246436	72.91
LIBAS	EQ	14-Sep-2022	26.50	26.40	27.60	25.00	26.55	26.40	26.74	565918	151.30	1421	197368	34.88
LIBERTSHOE	EQ	14-Sep-2022	191.70	187.00	199.10	187.00	193.00	192.70	194.23	569090	1105.34	10754	190356	33.45
LICHSGFIN	EQ	14-Sep-2022	437.25	431.00	439.90	430.65	438.30	438.95	435.81	3009333	13114.91	47810	1508463	50.13
LICI	EQ	14-Sep-2022	670.25	664.70	678.00	662.20	662.25	663.45	668.45	2467127	16491.41	59977	1016485	41.20
LICNETFGSC	EQ	14-Sep-2022	22.31	22.91	22.91	22.31	22.53	22.53	22.51	7880	1.77	108	5571	70.70
LICNETFN50	EQ	14-Sep-2022	193.64	193.50	194.59	187.70	193.60	193.69	192.28	6564	12.62	105	5786	88.15
LICNETFSEN	EQ	14-Sep-2022	655.70	660.00	660.00	642.11	652.00	652.36	651.62	211	1.37	46	73	34.60
LICNFNHGP	EQ	14-Sep-2022	195.96	194.00	196.50	194.00	196.00	195.92	195.83	519	1.02	48	427	82.27
LIKHITHA	EQ	14-Sep-2022	350.40	341.30	359.65	341.30	357.00	357.80	351.42	80621	283.32	3692	40756	50.55
LINC	EQ	14-Sep-2022	303.45	300.45	318.90	300.00	307.45	312.35	312.60	31815	99.45	1599	14629	45.98
LINCOLN	EQ	14-Sep-2022	302.10	299.00	308.00	298.70	301.00	301.85	302.18	34530	104.34	2076	16230	47.00
LINDEINDIA	EQ	14-Sep-2022	3494.60	3450.60	3473.00	3410.00	3411.00	3414.80	3429.05	40688	1395.21	6481	17767	43.67
LIQUIDBEES	EQ	14-Sep-2022	1000.00	1000.00	1000.01	998.00	1000.00	1000.00	999.99	1268936	12689.23	6397	827674	65.23
LIQUIDETF	EQ	14-Sep-2022	999.99	999.98	1000.01	999.98	1000.00	1000.00	1000.00	47362	473.62	210	36749	77.59
LODHA	EQ	14-Sep-2022	1101.60	1078.75	1086.00	1059.00	1065.00	1061.40	1072.34	366312	3928.12	9110	278159	75.93
LOKESHMACH	BE	14-Sep-2022	130.55	126.00	129.80	125.00	125.80	125.30	126.41	87822	111.01	917	-	-
LOTUSEYE	EQ	14-Sep-2022	69.60	68.80	69.95	67.80	68.00	68.30	68.48	10444	7.15	185	6649	63.66
LOVABLE	EQ	14-Sep-2022	167.10	166.10	170.00	164.10	167.50	166.50	167.36	39675	66.40	1492	18378	46.32
LOYALTEX	EQ	14-Sep-2022	858.80	854.00	875.00	849.55	856.10	867.50	862.53	1525	13.15	257	978	64.13
LPDC	EQ	14-Sep-2022	6.85	6.95	7.05	6.85	6.95	6.95	6.94	81236	5.64	209	56647	69.73
LSIL	EQ	14-Sep-2022	14.40	14.20	14.80	14.15	14.35	14.30	14.40	1986608	286.15	4280	974130	49.03
LT	EQ	14-Sep-2022	1991.35	1964.65	1972.95	1949.40	1957.35	1953.90	1960.27	2322752	45532.31	75111	1497580	64.47
LTGILTBEES	EQ	14-Sep-2022	22.82	22.85	22.89	22.84	22.86	22.86	22.87	9484	2.17	75	6822	71.93
LTI	EQ	14-Sep-2022	4777.90	4608.00	4642.20	4545.00	4619.95	4618.35	4612.23	568515	26221.21	50825	193813	34.09
LTTS	EQ	14-Sep-2022	3840.60	3716.00	3749.00	3632.00	3679.00	3676.95	3693.32	738768	27285.07	57853	272715	36.91
LUMAXIND	EQ	14-Sep-2022	1666.10	1620.00	1731.00	1620.00	1712.20	1715.40	1694.37	14676	248.67	3260	8136	55.44
LUMAXTECH	EQ	14-Sep-2022	296.35	290.00	296.85	288.20	294.50	293.80	294.00	139994	411.59	4282	52799	37.72
LUPIN	EQ	14-Sep-2022	673.95	666.00	671.50	663.60	667.15	666.40	667.95	417992	2791.99	11810	201635	48.24
LUXIND	EQ	14-Sep-2022	1882.05	1862.00	1883.20	1855.40	1871.00	1870.00	1869.82	32937	615.86	4190	15925	48.35
LXCHEM	EQ	14-Sep-2022	375.20	368.70	389.90	365.15	384.50	383.75	382.97	5981259	22906.47	78486	1078153	18.03
LYKALABS	EQ	14-Sep-2022	146.60	145.00	147.90	143.35	144.35	144.65	145.81	77857	113.52	1698	36071	46.33
LYPSAGEMS	EQ	14-Sep-2022	6.00	6.00	6.10	5.85	6.00	6.00	6.00	17563	1.05	62	14854	84.58
M&M	EQ	14-Sep-2022	1299.85	1283.95	1313.85	1280.00	1296.70	1298.05	1303.14	2955136	38509.61	123338	1542501	52.20
M&MFIN	EQ	14-Sep-2022	225.85	221.00	230.95	221.00	228.65	229.55	227.80	4185837	9535.15	40653	1773697	42.37
M&MFIN	N2	14-Sep-2022	1073.55	1073.60	1073.60	1055.00	1065.55	1066.59	1065.75	1410	15.03	48	1310	92.91
M17RD	MF	14-Sep-2022	13.75	13.70	13.70	13.70	13.70	13.70	13.70	5000	0.69	1	5000	100.00
MAANALU	EQ	14-Sep-2022	180.05	177.00	190.00	175.30	181.90	182.05	184.64	152380	281.36	5468	54401	35.70
MACPOWER	EQ	14-Sep-2022	291.25	282.55	293.00	278.30	287.35	287.80	285.81	21499	61.45	635	12493	58.11
MADHAV	EQ	14-Sep-2022	52.00	52.00	53.95	52.00	52.10	52.25	52.40	25013	13.11	186	19439	77.72
MADHAVBAUG	SM	14-Sep-2022	140.10	140.10	140.10	140.10	140.10	140.10	140.10	1600	2.24	1	1600	100.00
MADHUCON	BE	14-Sep-2022	6.40	6.40	6.60	6.25	6.40	6.45	6.46	10170	0.66	65	-	-
MADRASFERT	EQ	14-Sep-2022	53.10	52.70	55.90	52.50	53.30	53.30	53.70	647787	347.89	3938	235699	36.39
MAESGETF	EQ	14-Sep-2022	30.19	29.74	30.24	29.74	29.99	30.04	30.15	104469	31.50	112	101747	97.39
MAFANG	EQ	14-Sep-2022	42.83	40.50	41.89	40.00	40.73	40.80	40.99	1203647	493.43	6336	811014	67.38
MAFSETF	EQ	14-Sep-2022	18.71	18.75	18.98	18.46	18.83	18.86	18.77	184806	34.69	473	122344	66.20
MAGADSUGAR	EQ	14-Sep-2022	303.15	303.00	307.00	298.00	305.50	305.40	303.51	15161	46.02	666	8091	53.37
MAGNUM	EQ	14-Sep-2022	13.95	13.95	14.90	13.15	14.90	14.80	14.53	187393	27.24	434	89009	47.50
MAHABANK	EQ	14-Sep-2022	18.75	18.55	19.75	18.50	19.45	19.45	19.32	15178278	2932.37	11119	4598185	30.29
MAHAPEXLTD	EQ	14-Sep-2022	104.85	104.50	115.30	101.45	114.50	115.05	112.83	64145	72.37	734	39732	61.94
MAHASTEEL	EQ	14-Sep-2022	70.40	69.80	76.40	68.00	74.15	74.35	74.35	190267	141.47	1783	91141	47.90
MAHEPC	EQ	14-Sep-2022	114.25	113.50	114.40	111.05	112.40	112.20	112.99	34328	38.79	864	20589	59.98
MAHESHWARI	EQ	14-Sep-2022	82.55	82.00	85.50	81.00	84.95	84.80	84.20	99763	84.00	1378	44888	44.99
MAHICKRA	SM	14-Sep-2022	70.85	70.00	70.00	70.00	70.00	70.00	70.00	1500	1.05	1	1500	100.00
MAHINDCIE	EQ	14-Sep-2022	267.65	263.00	281.00	262.25	280.00	279.65	275.70	648207	1787.08	12336	280652	43.30
MAHKTECH	EQ	14-Sep-2022	13.90	13.90	13.93	13.45	13.63	13.64	13.58	191747	26.04	627	126389	65.91
MAHLIFE	EQ	14-Sep-2022	533.30	525.50	528.55	509.00	514.70	514.50	516.32	282796	1460.14	18284	171628	60.69
MAHLOG	EQ	14-Sep-2022	491.75	490.00	555.00	488.80	543.50	546.25	531.58	2412425	12823.88	66797	655038	27.15
MAHSCOOTER	EQ	14-Sep-2022	5130.30	5049.90	5327.70	4950.00	5220.00	5225.65	5166.46	89240	4610.54	13412	21063	23.60
MAHSEAMLES	EQ	14-Sep-2022	832.65	832.65	839.95	822.00	833.95	830.10	831.84	54679	454.84	3536	22941	41.96
MAITHANALL	EQ	14-Sep-2022	1049.85	1040.00	1072.80	1037.15	1061.00	1062.00	1053.71	57504	605.93	4831	28727	49.96
MALLCOM	EQ	14-Sep-2022	711.65	709.00	727.95	708.35	710.00	709.70	714.39	6643	47.46	448	4815	72.48
MALUPAPER	EQ	14-Sep-2022	38.30	37.00	40.00	37.00	38.70	39.00	39.01	197606	77.09	1333	118163	59.80
MAM150ETF	EQ	14-Sep-2022	12.28	12.14	12.28	12.10	12.25	12.24	12.26	167890	20.59	479	153049	91.16
MAMFGETF	EQ	14-Sep-2022	86.59	86.20	86.70	85.44	86.37	86.41	86.22	3217	2.77	109	2517	78.24
MAN50ETF	EQ	14-Sep-2022	188.69	185.76	188.45	185.19	187.70	187.83	187.53	6325	11.86	248	4118	65.11
MANAKALUCO	EQ	14-Sep-2022	22.05	21.40	22.90	21.00	22.35	22.30	22.37	129820	29.04	879	76269	58.75
MANAKCOAT	EQ	14-Sep-2022	20.40	20.00	20.70	19.40	19.50	19.60	19.90	92934	18.50	502	78412	84.37
MANAKSIA	EQ	14-Sep-2022	83.75	82.15	85.45	82.05	83.00	83.20	83.87	105902	88.82	1577	44373	41.90
MANAKSTEEL	EQ	14-Sep-2022	39.50	39.50	40.00	38.80	39.00	39.15	39.37	85385	33.61	724	50807	59.50
MANALIPETC	EQ	14-Sep-2022	105.30	103.95	104.30	102.90	103.90	103.20	103.47	682410	706.12	8032	400962	58.76
MANAPPURAM	EQ	14-Sep-2022	105.20	103.70	105.00	101.75	103.90	103.95	103.30	6508297	6723.32	26482	1660437	25.51
MANAV	SM	14-Sep-2022	6.05	5.95	5.95	5.95	5.95	5.95	5.95	8000	0.48	2	8000	100.00
MANGALAM	EQ	14-Sep-2022	161.00	158.00	173.00	155.20	162.85	162.55	165.46	425156	703.44	7513	180781	42.52
MANGCHEFER	EQ	14-Sep-2022	128.40	127.90	128.75	126.15	126.15	126.40	127.36	788750	1004.55	3077	531364	67.37
MANGLMCEM	EQ	14-Sep-2022	358.95	351.00	377.45	350.95	370.10	370.90	364.18	90120	328.20	3005	48481	53.80
MANINDS	EQ	14-Sep-2022	92.25	90.05	91.65	89.20	89.70	89.90	90.13	170294	153.48	2073	98002	57.55
MANINFRA	EQ	14-Sep-2022	94.75	93.00	96.85	92.95	95.00	95.40	95.16	589102	560.61	4999	278626	47.30
MANORAMA	EQ	14-Sep-2022	1256.70	1250.00	1288.00	1211.00	1228.00	1261.15	1262.90	8480	107.09	892	6410	75.59
MANORG	EQ	14-Sep-2022	619.65	602.50	619.35	602.50	610.00	610.10	612.70	6995	42.86	709	4332	61.93
MANUGRAPH	EQ	14-Sep-2022	15.65	15.85	15.85	15.20	15.75	15.55	15.47	6051	0.94	88	4564	75.43
MANXT50	EQ	14-Sep-2022	452.84	449.24	457.59	449.24	455.01	455.48	454.95	5719	26.02	97	4313	75.42
MANYAVAR	EQ	14-Sep-2022	1432.55	1410.00	1458.00	1402.00	1432.70	1444.45	1436.54	219727	3156.46	14434	171152	77.89
MAPMYINDIA	EQ	14-Sep-2022	1405.95	1385.10	1408.00	1380.15	1385.00	1383.70	1388.79	112426	1561.36	10753	46128	41.03
MARALOVER	EQ	14-Sep-2022	68.85	68.00	69.00	66.65	68.90	68.45	67.66	62121	42.03	779	38892	62.61
MARATHON	EQ	14-Sep-2022	258.65	254.00	266.90	250.75	261.00	264.00	261.85	76400	200.05	2639	38154	49.94
MARICO	EQ	14-Sep-2022	523.35	520.80	536.50	520.00	531.55	534.20	531.98	1766362	9396.74	33890	859908	48.68
MARINE	EQ	14-Sep-2022	33.00	32.25	34.20	32.25	34.00	33.85	33.77	312438	105.50	1482	227193	72.72
MARKSANS	EQ	14-Sep-2022	52.85	52.40	52.80	52.05	52.80	52.70	52.62	449238	236.39	1973	312658	69.60
MARSHALL	EQ	14-Sep-2022	34.50	34.00	34.85	33.10	33.70	33.80	34.06	51488	17.54	516	32064	62.27
MARUTI	EQ	14-Sep-2022	8926.50	8859.85	9000.00	8825.70	8980.05	8967.20	8953.07	509547	45620.08	69023	269631	52.92
MASFIN	EQ	14-Sep-2022	784.65	760.10	782.30	760.10	769.00	766.65	770.83	28801	222.01	3058	14413	50.04
MASKINVEST	BE	14-Sep-2022	44.55	44.45	46.75	44.45	46.75	46.75	45.17	1772	0.80	22	-	-
MASPTOP50	EQ	14-Sep-2022	27.16	26.76	26.79	26.25	26.36	26.37	26.33	519187	136.73	1064	474018	91.30
MASTEK	EQ	14-Sep-2022	1916.55	1880.00	1899.00	1875.00	1878.00	1878.75	1885.06	60730	1144.80	5960	31824	52.40
MATRIMONY	EQ	14-Sep-2022	694.85	690.05	695.30	688.00	689.00	689.55	691.42	12448	86.07	829	9036	72.59
MAWANASUG	EQ	14-Sep-2022	92.25	90.15	93.90	90.15	93.35	93.20	92.56	159088	147.26	1922	94208	59.22
MAXHEALTH	EQ	14-Sep-2022	422.80	418.05	426.00	408.85	422.00	422.60	419.20	1699323	7123.62	56472	761841	44.83
MAXIND	EQ	14-Sep-2022	84.30	82.50	84.75	82.00	84.45	84.30	83.72	82069	68.71	770	65470	79.77
MAXVIL	EQ	14-Sep-2022	130.40	129.50	149.80	129.50	143.60	143.15	142.91	1648879	2356.45	20446	629933	38.20
MAYURUNIQ	EQ	14-Sep-2022	495.10	488.95	511.00	484.70	500.50	500.20	498.41	317979	1584.83	4231	277549	87.29
MAZDA	EQ	14-Sep-2022	632.40	632.40	655.00	621.50	628.30	630.50	640.29	45660	292.35	2095	9833	21.54
MAZDOCK	EQ	14-Sep-2022	424.75	419.00	427.95	416.75	419.50	420.75	422.03	989442	4175.70	15476	229309	23.18
MBAPL	BE	14-Sep-2022	856.55	849.95	884.80	841.00	882.50	873.40	860.39	6205	53.39	367	-	-
MBECL	BE	14-Sep-2022	3.50	3.55	3.55	3.35	3.45	3.35	3.44	120002	4.13	142	-	-
MBLINFRA	EQ	14-Sep-2022	23.10	22.80	23.00	21.50	21.80	21.95	22.39	388848	87.05	1709	226805	58.33
MCDOWELL-N	EQ	14-Sep-2022	837.55	827.00	866.00	822.00	854.10	852.80	851.57	2832665	24122.16	72749	853979	30.15
MCL	EQ	14-Sep-2022	29.10	29.45	29.50	27.65	28.80	28.20	28.41	60345	17.14	361	37079	61.45
MCLEODRUSS	EQ	14-Sep-2022	23.25	23.20	23.75	22.90	23.00	23.10	23.12	406039	93.86	1183	250803	61.77
MCX	EQ	14-Sep-2022	1286.00	1270.00	1279.80	1260.95	1278.00	1276.35	1273.19	320078	4075.21	17328	123671	38.64
MDL	SM	14-Sep-2022	44.85	43.00	43.00	43.00	43.00	43.00	43.00	2000	0.86	1	2000	100.00
MEDICAMEQ	EQ	14-Sep-2022	1105.05	1099.50	1140.00	1094.00	1102.40	1100.35	1113.38	31386	349.44	2947	14966	47.68
MEDICO	BE	14-Sep-2022	107.50	111.00	111.00	103.00	110.00	109.90	107.92	861	0.93	28	-	-
MEDPLUS	EQ	14-Sep-2022	724.70	722.80	722.80	715.80	718.20	718.15	718.53	66039	474.51	8253	36796	55.72
MEGASOFT	EQ	14-Sep-2022	41.65	41.25	42.50	40.50	41.20	41.20	41.01	96893	39.73	1075	64928	67.01
MEGASTAR	EQ	14-Sep-2022	208.80	208.90	219.20	201.05	219.20	219.00	214.49	48318	103.64	912	38429	79.53
MENONBE	EQ	14-Sep-2022	116.25	114.55	118.00	110.60	115.80	115.90	115.32	334608	385.88	7953	190505	56.93
MEP	EQ	14-Sep-2022	15.90	15.70	16.00	15.15	15.90	15.85	15.59	1214561	189.31	2279	717080	59.04
MERCATOR	BE	14-Sep-2022	1.40	1.40	1.40	1.35	1.40	1.40	1.37	344148	4.73	232	-	-
METALFORGE	BZ	14-Sep-2022	4.45	4.30	4.65	4.25	4.65	4.60	4.54	41437	1.88	80	-	-
METROBRAND	EQ	14-Sep-2022	817.80	818.00	825.00	800.00	803.00	805.35	811.10	214202	1737.39	15086	91879	42.89
METROPOLIS	EQ	14-Sep-2022	1475.30	1450.00	1494.95	1446.15	1472.00	1465.90	1472.13	397194	5847.22	10701	248144	62.47
MFL	EQ	14-Sep-2022	1526.85	1500.00	1531.15	1483.05	1501.35	1505.35	1503.34	110753	1664.99	9407	29909	27.01
MFSL	EQ	14-Sep-2022	795.75	790.00	795.25	786.00	793.85	793.35	792.00	356413	2822.81	18608	191068	53.61
MGEL	EQ	14-Sep-2022	45.10	45.10	45.10	43.50	43.75	44.05	44.04	61940	27.28	305	23719	38.29
MGL	EQ	14-Sep-2022	879.60	872.80	875.90	865.10	874.10	873.50	871.47	224856	1959.55	8680	92391	41.09
MHHL	SM	14-Sep-2022	39.00	39.00	39.00	37.20	37.20	37.35	37.74	12000	4.53	4	9000	75.00
MHLXMIRU	EQ	14-Sep-2022	199.95	191.00	198.75	191.00	192.50	193.35	194.89	20666	40.28	838	10931	52.89
MHRIL	EQ	14-Sep-2022	282.95	278.95	300.00	272.20	295.45	292.90	292.60	1558943	4561.44	21747	532041	34.13
MID150BEES	EQ	14-Sep-2022	124.95	124.90	125.84	123.09	124.69	124.60	124.60	271155	337.85	2715	171985	63.43
MIDHANI	EQ	14-Sep-2022	204.15	198.30	205.60	198.30	203.10	203.30	203.43	194920	396.52	3833	104886	53.81
MILTON	ST	14-Sep-2022	19.25	18.40	20.20	18.40	20.20	20.20	19.58	13200	2.59	3	13200	100.00
MINDACORP	EQ	14-Sep-2022	229.70	228.00	234.00	226.60	234.00	233.00	231.57	606097	1403.55	8925	337292	55.65
MINDSPACE	RR	14-Sep-2022	381.95	381.60	383.80	374.55	378.50	379.06	380.79	141566	539.06	5017	129129	91.21
MINDTECK	EQ	14-Sep-2022	141.80	139.00	144.85	138.25	142.45	143.10	142.82	51518	73.58	1210	27557	53.49
MINDTREE	EQ	14-Sep-2022	3371.75	3244.40	3288.00	3204.05	3276.90	3276.50	3266.42	715473	23370.33	46711	221201	30.92
MIRCELECTR	EQ	14-Sep-2022	19.50	19.20	19.35	19.00	19.25	19.20	19.18	425640	81.62	1045	232550	54.64
MIRZAINT	EQ	14-Sep-2022	368.15	360.10	369.45	355.95	361.00	360.45	362.41	520434	1886.11	12538	191732	36.84
MITCON	EQ	14-Sep-2022	66.30	68.90	79.55	66.70	79.55	79.55	77.45	515784	399.46	1948	219557	42.57
MITTAL	EQ	14-Sep-2022	12.00	12.00	12.20	11.75	11.75	11.95	11.97	15903	1.90	85	12618	79.34
MKPL	SM	14-Sep-2022	243.05	255.20	255.20	255.20	255.20	255.20	255.20	132000	336.86	10	132000	100.00
MMFL	EQ	14-Sep-2022	892.45	889.90	892.40	861.00	861.90	865.05	871.49	71966	627.17	5307	43493	60.44
MMP	EQ	14-Sep-2022	187.45	181.20	186.95	181.20	185.00	185.35	184.72	11599	21.43	306	6052	52.18
MMTC	EQ	14-Sep-2022	38.05	37.90	38.45	37.35	38.15	38.20	38.19	1637075	625.19	6002	554327	33.86
MODIRUBBER	BE	14-Sep-2022	73.90	76.95	77.55	74.00	77.55	77.55	77.45	9169	7.10	96	-	-
MODISONLTD	EQ	14-Sep-2022	73.10	72.95	75.30	71.55	73.10	73.55	73.82	76534	56.50	1195	48659	63.58
MOGSEC	EQ	14-Sep-2022	49.67	49.61	49.61	49.55	49.59	49.58	49.58	400	0.20	34	204	51.00
MOHEALTH	EQ	14-Sep-2022	22.68	22.68	24.00	22.03	23.30	23.90	23.42	9477	2.22	284	7866	83.00
MOHITIND	EQ	14-Sep-2022	21.10	20.90	21.00	20.15	20.85	20.85	20.64	50924	10.51	248	29102	57.15
MOIL	EQ	14-Sep-2022	168.60	166.95	168.55	165.70	167.10	167.40	167.55	128765	215.74	2821	65900	51.18
MOKSH	EQ	14-Sep-2022	15.00	15.15	15.20	14.50	14.90	14.90	14.92	183001	27.30	584	148727	81.27
MOL	EQ	14-Sep-2022	128.95	127.00	132.70	127.00	131.00	130.85	130.84	1768876	2314.37	11230	762355	43.10
MOLDTECH	EQ	14-Sep-2022	92.20	91.60	93.25	91.35	93.00	93.00	92.71	47640	44.16	743	34621	72.67
MOLDTKPAC	EQ	14-Sep-2022	979.45	960.00	1008.10	960.00	986.70	989.15	992.33	170804	1694.94	12734	39880	23.35
MOLOWVOL	EQ	14-Sep-2022	24.67	25.41	25.41	24.11	25.00	24.45	24.59	7115	1.75	86	5751	80.83
MOM100	EQ	14-Sep-2022	34.47	34.40	34.68	34.00	34.55	34.49	34.34	125700	43.16	1365	69828	55.55
MOM50	EQ	14-Sep-2022	181.11	179.99	181.49	179.17	180.09	180.61	179.96	2404	4.33	99	1654	68.80
MOMENTUM	EQ	14-Sep-2022	20.03	19.60	20.29	19.60	20.29	20.29	20.05	3066	0.61	114	2162	70.52
MOMOMENTUM	EQ	14-Sep-2022	40.39	40.58	40.59	39.25	40.49	40.48	39.94	38668	15.44	213	25198	65.16
MON100	EQ	14-Sep-2022	99.01	97.03	97.03	93.82	96.34	96.19	95.64	2039580	1950.74	12014	1104631	54.16
MONARCH	EQ	14-Sep-2022	396.65	388.00	417.80	388.00	393.55	397.40	401.38	72220	289.88	1202	53871	74.59
MONQ50	EQ	14-Sep-2022	55.95	55.11	55.75	54.11	54.11	54.21	54.85	13046	7.16	302	8313	63.72
MONTECARLO	EQ	14-Sep-2022	867.30	863.10	882.55	857.35	878.00	877.60	874.68	59428	519.80	4034	29133	49.02
MOQUALITY	EQ	14-Sep-2022	137.15	137.15	142.00	131.03	132.78	134.40	136.15	276	0.38	27	128	46.38
MORARJEE	EQ	14-Sep-2022	20.85	21.70	21.70	20.25	20.40	20.80	20.85	7802	1.63	83	6532	83.72
MOREPENLAB	EQ	14-Sep-2022	34.20	33.95	34.15	33.80	34.05	34.00	33.99	1468658	499.27	4596	666381	45.37
MOTHERSON	EQ	14-Sep-2022	128.40	126.35	129.00	125.00	128.15	128.20	127.68	7140653	9117.16	48571	3576162	50.08
MOTILALOFS	EQ	14-Sep-2022	811.00	793.00	811.00	792.05	800.95	799.40	802.09	75779	607.82	5463	27229	35.93
MOTOGENFIN	EQ	14-Sep-2022	28.95	29.50	29.50	28.35	28.85	28.85	28.73	1836	0.53	53	1047	57.03
MOVALUE	EQ	14-Sep-2022	50.56	51.60	52.00	49.00	51.86	51.86	50.41	1731	0.87	38	1569	90.64
MPHASIS	EQ	14-Sep-2022	2152.10	2075.30	2103.75	2075.30	2095.95	2089.65	2093.41	687260	14387.16	32182	468346	68.15
MPSLTD	EQ	14-Sep-2022	705.05	706.70	728.30	697.00	709.95	709.45	710.98	11232	79.86	943	6214	55.32
MRF	EQ	14-Sep-2022	85551.25	83750.00	86444.05	83750.00	85816.55	86071.70	85504.28	9618	8223.80	5236	3078	32.00
MRO-TEK	EQ	14-Sep-2022	67.10	65.00	67.70	65.00	66.25	66.45	66.63	10909	7.27	252	5284	48.44
MRPL	EQ	14-Sep-2022	71.75	71.05	73.45	71.00	71.80	72.00	72.44	4305488	3118.83	15199	1500744	34.86
MSPL	EQ	14-Sep-2022	9.85	9.80	10.05	9.65	9.80	9.80	9.89	373495	36.93	943	244195	65.38
MSTCLTD	EQ	14-Sep-2022	284.40	280.00	287.55	279.50	285.60	284.75	284.24	237743	675.76	5911	102045	42.92
MSUMI	EQ	14-Sep-2022	91.25	89.50	91.15	89.05	89.90	89.95	90.27	7071218	6382.99	40231	5181463	73.28
MTARTECH	EQ	14-Sep-2022	1649.65	1626.50	1651.45	1605.60	1618.00	1613.00	1626.96	196066	3189.92	17960	105005	53.56
MTEDUCARE	EQ	14-Sep-2022	9.20	9.20	9.40	9.00	9.00	9.05	9.15	183515	16.79	314	101168	55.13
MTNL	EQ	14-Sep-2022	24.80	24.50	24.70	24.20	24.45	24.35	24.47	1730958	423.54	2751	932919	53.90
MUKANDLTD	EQ	14-Sep-2022	116.00	116.00	118.20	114.10	114.40	115.50	115.78	99260	114.93	1697	57985	58.42
MUKTAARTS	EQ	14-Sep-2022	62.85	60.15	66.00	60.15	61.20	62.00	62.58	44381	27.77	477	31673	71.37
MUNJALAU	EQ	14-Sep-2022	52.65	51.35	52.50	51.20	52.05	51.90	51.98	137504	71.47	1514	71726	52.16
MUNJALSHOW	EQ	14-Sep-2022	107.10	106.80	107.90	105.95	106.95	106.70	106.85	35638	38.08	835	18468	51.82
MURUDCERA	EQ	14-Sep-2022	30.35	29.60	30.85	29.60	29.90	29.80	30.24	162122	49.03	965	82463	50.86
MUTHOOTCAP	EQ	14-Sep-2022	214.50	212.00	223.70	209.25	215.20	216.95	218.00	397421	866.38	6899	249269	62.72
MUTHOOTFIN	EQ	14-Sep-2022	1050.20	1035.00	1052.35	1030.70	1041.50	1041.60	1040.99	602674	6273.75	24965	356044	59.08
MWL	SM	14-Sep-2022	117.50	115.20	117.00	115.00	115.00	116.35	115.46	27600	31.87	21	24000	86.96
NABARD	N2	14-Sep-2022	1184.50	1182.00	1182.00	1180.50	1180.50	1180.50	1181.38	17	0.20	2	17	100.00
NACLIND	EQ	14-Sep-2022	80.45	77.30	80.00	77.30	78.80	78.75	79.18	47792	37.84	735	31043	64.95
NAGAFERT	BE	14-Sep-2022	9.75	9.75	9.80	9.50	9.60	9.55	9.65	416694	40.20	608	-	-
NAGREEKCAP	EQ	14-Sep-2022	12.95	13.05	13.35	12.90	13.20	12.90	12.94	989	0.13	26	955	96.56
NAGREEKEXP	EQ	14-Sep-2022	37.90	37.90	38.90	37.45	37.75	38.10	38.04	25425	9.67	324	11095	43.64
NAHARCAP	EQ	14-Sep-2022	399.00	397.00	404.20	385.70	396.00	394.65	397.17	21904	87.00	1006	10870	49.63
NAHARINDUS	EQ	14-Sep-2022	131.90	130.00	133.45	128.50	131.60	131.30	130.41	125807	164.07	1918	63578	50.54
NAHARPOLY	EQ	14-Sep-2022	377.30	367.00	383.60	363.15	379.00	378.35	375.69	32721	122.93	1707	18415	56.28
NAHARSPING	EQ	14-Sep-2022	353.05	352.00	354.70	345.30	349.15	351.90	349.41	42743	149.35	2082	23224	54.33
NAM-INDIA	EQ	14-Sep-2022	296.25	294.50	298.55	293.25	295.50	295.05	296.10	262570	777.46	9756	113013	43.04
NATCOPHARM	EQ	14-Sep-2022	624.25	616.60	643.40	615.10	639.00	638.90	634.88	712728	4525.00	16205	330105	46.32
NATHBIOGEN	EQ	14-Sep-2022	177.55	175.00	178.50	175.00	176.30	176.30	177.01	27512	48.70	622	20309	73.82
NATIONALUM	EQ	14-Sep-2022	81.40	80.25	83.80	79.70	82.65	82.65	82.40	19396977	15982.25	45944	5853202	30.18
NAUKRI	EQ	14-Sep-2022	4366.55	4235.00	4279.95	4201.55	4242.00	4235.00	4242.99	276611	11736.56	37732	112713	40.75
NAVA	EQ	14-Sep-2022	220.45	218.00	222.20	215.90	219.60	219.05	218.83	632040	1383.10	8024	258154	40.84
NAVINFLUOR	EQ	14-Sep-2022	4719.15	4678.00	4793.45	4655.00	4763.55	4753.85	4733.17	180641	8550.04	16190	34344	19.01
NAVKARCORP	EQ	14-Sep-2022	64.45	63.40	69.50	63.25	67.50	67.60	67.71	4288191	2903.64	20948	1445651	33.71
NAVNETEDUL	EQ	14-Sep-2022	149.05	145.95	151.00	145.25	148.50	148.40	148.92	781218	1163.36	7587	291237	37.28
NAZARA	EQ	14-Sep-2022	745.40	732.00	776.80	722.30	736.50	735.70	750.46	2325357	17450.90	50072	403198	17.34
NBCC	EQ	14-Sep-2022	35.65	35.00	35.50	34.70	34.95	34.95	35.14	2536794	891.36	9145	1435514	56.59
NBIFIN	EQ	14-Sep-2022	1795.80	1806.25	1810.00	1790.00	1800.00	1809.75	1805.06	2079	37.53	130	1895	91.15
NCC	EQ	14-Sep-2022	73.90	71.45	74.30	71.30	73.00	73.15	73.30	2154840	1579.45	9112	1158916	53.78
NCLIND	EQ	14-Sep-2022	188.20	183.00	198.55	183.00	192.60	192.95	193.11	432137	834.50	9981	199168	46.09
NDGL	EQ	14-Sep-2022	1408.30	1362.70	1450.00	1359.05	1437.00	1435.05	1418.68	900	12.77	201	503	55.89
NDL	EQ	14-Sep-2022	33.75	33.00	36.40	32.50	35.30	35.00	35.34	1019499	360.27	5748	435582	42.73
NDRAUTO	EQ	14-Sep-2022	452.15	450.00	498.75	448.80	497.85	491.70	480.45	36287	174.34	1494	22388	61.70
NDTV	BE	14-Sep-2022	443.50	432.90	465.65	431.00	465.65	465.65	456.29	521382	2379.00	8589	-	-
NECCLTD	EQ	14-Sep-2022	26.30	26.50	27.65	26.15	27.15	27.25	27.19	236867	64.41	1013	149719	63.21
NECLIFE	EQ	14-Sep-2022	24.05	23.55	25.75	23.50	25.40	25.20	25.05	1316711	329.80	3897	551902	41.92
NELCAST	EQ	14-Sep-2022	87.70	86.50	89.30	85.30	86.60	86.45	87.47	406708	355.76	5306	203901	50.13
NELCO	EQ	14-Sep-2022	961.05	952.00	1009.10	942.45	979.10	973.10	989.08	257905	2550.89	9948	70093	27.18
NEOGEN	EQ	14-Sep-2022	1587.65	1550.00	1585.20	1550.00	1580.00	1575.95	1573.42	16708	262.89	4198	8319	49.79
NESCO	EQ	14-Sep-2022	633.90	627.80	640.85	616.50	625.00	621.85	629.89	119652	753.68	6907	53391	44.62
NESTLEIND	EQ	14-Sep-2022	19063.65	18871.00	19234.35	18870.95	19054.00	19108.75	19132.46	61601	11785.79	21888	37553	60.96
NETF	EQ	14-Sep-2022	188.83	185.83	188.83	185.83	187.75	188.29	187.94	2057	3.87	84	1208	58.73
NETWORK18	EQ	14-Sep-2022	74.15	73.10	74.20	72.85	73.40	73.25	73.43	778084	571.35	4801	282172	36.26
NEULANDLAB	EQ	14-Sep-2022	1235.15	1200.00	1250.15	1200.00	1240.00	1237.40	1232.68	27780	342.44	3358	9747	35.09
NEWGEN	EQ	14-Sep-2022	397.55	386.55	399.30	386.55	395.20	395.65	394.34	54056	213.17	4262	21597	39.95
NEXTMEDIA	EQ	14-Sep-2022	5.85	6.10	6.10	5.60	5.70	5.70	5.86	6262	0.37	44	4994	79.75
NFL	EQ	14-Sep-2022	52.65	51.80	52.55	51.55	52.10	52.10	52.05	799656	416.26	3689	318744	39.86
NGIL	EQ	14-Sep-2022	151.05	151.05	154.85	146.15	147.15	150.40	149.14	12042	17.96	154	9556	79.36
NGLFINE	EQ	14-Sep-2022	1514.00	1511.00	1560.00	1501.00	1555.05	1544.20	1535.23	3625	55.65	863	2101	57.96
NH	EQ	14-Sep-2022	704.20	699.00	707.00	694.20	705.05	705.10	703.64	189610	1334.17	17820	118633	62.57
NHAI	N2	14-Sep-2022	1213.16	1215.00	1215.00	1212.50	1212.50	1212.50	1212.52	120	1.46	2	120	100.00
NHAI	N4	14-Sep-2022	1125.01	1125.01	1125.01	1125.01	1125.01	1125.01	1125.01	50	0.56	2	50	100.00
NHAI	N6	14-Sep-2022	1246.00	1235.00	1250.00	1235.00	1245.00	1244.69	1240.80	138	1.71	6	126	91.30
NHAI	N8	14-Sep-2022	1108.96	1112.79	1112.79	1112.79	1112.79	1112.79	1112.79	25	0.28	1	25	100.00
NHAI	NA	14-Sep-2022	1182.98	1180.05	1180.98	1179.15	1179.15	1179.15	1179.76	937	11.05	17	924	98.61
NHAI	NC	14-Sep-2022	1140.99	1123.00	1123.00	1121.01	1121.01	1121.01	1121.24	88	0.99	2	88	100.00
NHAI	NE	14-Sep-2022	1227.00	1230.90	1231.00	1225.00	1230.90	1230.90	1230.74	778	9.58	21	778	100.00
NHBTF2014	N6	14-Sep-2022	6910.00	6910.10	6912.00	6887.00	6891.00	6899.20	6909.83	1027	70.96	13	1006	97.96
NHBTF2023	N6	14-Sep-2022	6200.00	6225.00	6225.00	6220.00	6220.00	6220.00	6224.69	160	9.96	4	160	100.00
NHPC	EQ	14-Sep-2022	37.00	36.55	37.85	36.50	37.10	37.05	37.27	16728414	6235.44	22375	9010177	53.86
NIACL	EQ	14-Sep-2022	94.65	93.50	94.25	92.90	93.65	93.65	93.69	408372	382.61	5081	192223	47.07
NIBL	EQ	14-Sep-2022	26.80	26.85	29.45	26.75	29.45	29.45	28.86	262167	75.67	1224	120712	46.04
NIDAN	SM	14-Sep-2022	61.30	58.25	59.95	58.25	58.25	58.25	58.57	41000	24.01	40	21000	51.22
NIF100BEES	EQ	14-Sep-2022	191.62	190.74	191.99	186.02	191.66	191.54	190.97	102307	195.37	423	97558	95.36
NIFTYBEES	EQ	14-Sep-2022	196.95	196.74	197.20	193.10	196.08	196.27	195.81	3582553	7014.86	31578	1686689	47.08
NIFTYQLITY	EQ	14-Sep-2022	14.91	15.20	15.20	14.50	14.69	14.70	14.72	19627	2.89	162	13220	67.36
NIITLTD	EQ	14-Sep-2022	373.60	368.00	369.80	362.10	365.95	365.75	366.20	375175	1373.89	10115	149070	39.73
NILAINFRA	EQ	14-Sep-2022	8.30	7.90	8.35	6.75	7.85	8.15	7.83	4750489	371.86	3158	2086689	43.93
NILASPACES	BE	14-Sep-2022	4.00	4.05	4.20	3.80	3.90	3.90	3.91	490349	19.16	652	-	-
NILKAMAL	EQ	14-Sep-2022	2214.25	2180.00	2238.00	2172.85	2201.10	2207.45	2211.64	5806	128.41	1258	3069	52.86
NIPPOBATRY	EQ	14-Sep-2022	351.75	351.00	364.50	347.35	355.00	356.40	355.57	4346	15.45	438	2306	53.06
NIRAJ	EQ	14-Sep-2022	31.90	33.95	33.95	31.10	31.85	32.05	32.09	32221	10.34	293	14536	45.11
NITCO	EQ	14-Sep-2022	24.20	24.40	24.40	23.55	23.55	23.60	23.85	113079	26.97	302	100135	88.55
NITINSPIN	EQ	14-Sep-2022	230.05	227.00	234.90	222.85	233.00	230.55	227.55	183894	418.45	3802	112816	61.35
NITIRAJ	EQ	14-Sep-2022	80.35	76.25	81.00	76.25	80.00	78.85	79.04	29229	23.10	945	3795	12.98
NKIND	BE	14-Sep-2022	40.00	38.00	40.00	38.00	40.00	40.00	38.82	294	0.11	7	-	-
NLCINDIA	EQ	14-Sep-2022	77.65	76.10	77.20	75.50	76.45	76.20	76.44	3099751	2369.34	12975	1483263	47.85
NMDC	EQ	14-Sep-2022	125.50	124.35	129.00	123.55	127.10	127.10	126.76	12162109	15416.18	42422	4955558	40.75
NOCIL	EQ	14-Sep-2022	283.50	279.75	283.00	275.40	277.20	277.40	278.57	983309	2739.24	21731	515007	52.37
NOIDATOLL	EQ	14-Sep-2022	9.45	9.35	9.95	9.35	9.50	9.60	9.68	508344	49.22	945	313825	61.73
NOVARTIND	EQ	14-Sep-2022	725.50	724.40	727.90	721.50	723.00	722.40	723.50	5680	41.09	431	2919	51.39
NPBET	EQ	14-Sep-2022	212.76	212.71	218.03	210.31	216.91	217.26	215.23	4345	9.35	144	2670	61.45
NRAIL	EQ	14-Sep-2022	384.40	372.00	405.00	372.00	400.00	398.45	394.41	94616	373.17	3474	58521	61.85
NRBBEARING	EQ	14-Sep-2022	171.00	167.20	170.95	167.00	169.70	169.00	169.60	168739	286.18	3569	89161	52.84
NRL	SM	14-Sep-2022	308.00	302.00	312.90	294.25	312.90	311.85	308.22	28050	86.46	48	17050	60.78
NSIL	EQ	14-Sep-2022	1574.05	1556.00	1888.85	1523.55	1857.00	1860.40	1820.73	39249	714.62	4598	7377	18.80
NTPC	EQ	14-Sep-2022	167.40	165.00	173.05	165.00	172.95	172.35	170.72	38751148	66156.70	120659	25276967	65.23
NTPC	N3	14-Sep-2022	1380.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1	0.01	1	1	100.00
NTPC	N7	14-Sep-2022	13.39	13.00	13.48	13.00	13.44	13.44	13.43	47105	6.33	114	44050	93.51
NTPC	NA	14-Sep-2022	1464.00	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	40	0.49	1	40	100.00
NTPC	NB	14-Sep-2022	1112.10	1106.03	1110.21	1106.03	1110.21	1110.21	1108.12	6	0.07	2	3	50.00
NTPC	ND	14-Sep-2022	1275.00	1275.00	1289.00	1275.00	1289.00	1289.00	1284.01	509	6.54	26	509	100.00
NUCLEUS	EQ	14-Sep-2022	405.50	401.10	408.75	401.10	405.05	404.35	404.15	19685	79.56	1384	10342	52.54
NURECA	EQ	14-Sep-2022	1007.75	1008.00	1015.00	998.45	1000.00	1002.05	1006.41	227211	2286.67	11357	131257	57.77
NUVOCO	EQ	14-Sep-2022	383.65	375.00	420.90	365.75	414.35	414.50	405.98	3288825	13352.11	52905	914343	27.80
NV20BEES	EQ	14-Sep-2022	100.73	100.14	100.14	99.21	99.71	99.68	99.56	4212	4.19	116	2155	51.16
NXTDIGITAL	EQ	14-Sep-2022	463.20	461.05	466.45	457.55	462.60	464.00	462.84	5379	24.90	302	2881	53.56
NYKAA	EQ	14-Sep-2022	1361.60	1340.00	1353.25	1336.00	1339.95	1339.65	1342.71	272275	3655.87	18737	118266	43.44
OAL	EQ	14-Sep-2022	576.50	570.00	582.00	558.15	564.15	564.00	570.91	31365	179.07	2193	17752	56.60
OBCL	EQ	14-Sep-2022	100.35	101.00	108.40	99.70	103.00	103.10	103.25	38648	39.91	782	26349	68.18
OBEROIRLTY	EQ	14-Sep-2022	1053.30	1039.50	1079.80	1035.00	1066.45	1070.80	1063.53	1334953	14197.67	29253	791587	59.30
OCCL	EQ	14-Sep-2022	922.15	920.00	974.20	904.00	929.90	932.45	936.45	23681	221.76	1864	15083	63.69
OFSS	EQ	14-Sep-2022	3204.95	3160.00	3175.00	3125.00	3138.90	3140.20	3153.34	92285	2910.06	11436	50910	55.17
OIL	EQ	14-Sep-2022	194.80	193.00	195.40	192.50	192.90	192.90	193.79	1186110	2298.58	13110	800152	67.46
OILCOUNTUB	BE	14-Sep-2022	10.05	10.05	10.30	9.55	10.00	10.05	10.07	23923	2.41	101	-	-
OLECTRA	EQ	14-Sep-2022	630.85	619.70	627.55	615.25	624.00	622.40	623.39	90183	562.19	3778	45770	50.75
OMAXAUTO	EQ	14-Sep-2022	72.25	69.70	74.40	69.55	72.55	71.90	72.37	276447	200.07	3468	131677	47.63
OMAXE	EQ	14-Sep-2022	100.45	100.00	109.00	99.05	104.10	104.25	105.32	537636	566.26	7833	265036	49.30
OMINFRAL	EQ	14-Sep-2022	39.80	38.90	40.20	38.60	39.30	38.90	39.31	160532	63.11	1254	87353	54.41
OMKARCHEM	EQ	14-Sep-2022	23.05	23.20	23.35	21.40	22.35	22.40	22.61	68405	15.47	377	38564	56.38
ONELIFECAP	EQ	14-Sep-2022	13.65	13.65	14.00	13.05	13.60	13.60	13.55	44511	6.03	196	33154	74.48
ONEPOINT	EQ	14-Sep-2022	11.00	11.00	11.25	10.50	10.70	10.65	10.74	705289	75.78	803	318226	45.12
ONGC	EQ	14-Sep-2022	133.90	132.45	134.10	132.00	133.60	133.20	133.37	8597956	11466.82	51469	4626546	53.81
ONMOBILE	EQ	14-Sep-2022	128.20	125.00	129.20	125.00	127.35	127.10	127.19	667508	848.97	5692	214980	32.21
ONWARDTEC	EQ	14-Sep-2022	244.15	241.00	248.85	234.95	238.90	238.10	240.83	43000	103.56	1346	25493	59.29
OPTIEMUS	EQ	14-Sep-2022	271.85	265.50	272.50	260.50	265.80	263.05	266.71	234143	624.48	4591	159098	67.95
ORBTEXP	EQ	14-Sep-2022	161.60	157.55	167.80	157.55	164.60	163.60	164.55	76491	125.87	1996	42016	54.93
ORCHPHARMA	BE	14-Sep-2022	344.75	346.60	361.95	344.70	361.00	358.20	359.24	28805	103.48	643	-	-
ORICONENT	EQ	14-Sep-2022	35.15	34.25	35.45	34.25	34.45	34.40	34.71	214085	74.32	1341	128073	59.82
ORIENTABRA	EQ	14-Sep-2022	32.75	32.70	33.20	32.15	32.50	32.60	32.73	52863	17.30	542	34895	66.01
ORIENTALTL	EQ	14-Sep-2022	14.05	14.35	14.35	12.80	13.65	13.60	13.33	329059	43.86	1054	217762	66.18
ORIENTBELL	EQ	14-Sep-2022	631.65	628.45	637.40	615.10	626.40	626.20	630.73	12325	77.74	915	7256	58.87
ORIENTCEM	EQ	14-Sep-2022	131.80	130.90	139.65	130.00	137.60	138.00	135.75	1776524	2411.62	14186	839527	47.26
ORIENTELEC	EQ	14-Sep-2022	266.25	265.00	278.00	263.65	275.00	273.95	270.43	1578335	4268.31	16328	1046232	66.29
ORIENTHOT	EQ	14-Sep-2022	69.25	68.30	75.45	68.30	73.30	73.65	73.39	10077320	7396.17	26950	4213923	41.82
ORIENTLTD	EQ	14-Sep-2022	67.55	68.85	68.85	65.00	67.00	66.95	66.30	5692	3.77	207	2316	40.69
ORIENTPPR	EQ	14-Sep-2022	32.90	32.40	36.00	32.25	35.30	35.15	34.69	6204166	2152.18	13051	3448208	55.58
ORISSAMINE	BE	14-Sep-2022	2893.75	2821.25	3038.40	2819.95	3038.40	3038.40	2961.94	8410	249.10	488	-	-
ORTEL	BZ	14-Sep-2022	1.15	1.10	1.20	1.10	1.20	1.20	1.17	8531	0.10	10	-	-
ORTINLAB	EQ	14-Sep-2022	23.55	23.30	24.60	23.05	23.70	23.65	23.68	32950	7.80	297	18454	56.01
OSIAHYPER	SM	14-Sep-2022	321.75	322.00	322.00	322.00	322.00	322.00	322.00	640	2.06	1	640	100.00
OSWALAGRO	EQ	14-Sep-2022	46.40	45.80	48.60	45.10	46.25	46.55	47.23	354586	167.46	2314	172572	48.67
OSWALSEEDS	SM	14-Sep-2022	107.50	110.00	112.85	109.00	112.85	112.85	110.87	24000	26.61	12	16000	66.67
PAGEIND	EQ	14-Sep-2022	48379.70	48220.00	48695.30	47451.65	48400.00	48311.90	47921.52	41250	19767.63	9467	26716	64.77
PAISALO	EQ	14-Sep-2022	72.00	72.00	73.00	70.80	71.85	72.05	72.44	264470	191.58	2233	195628	73.97
PALASHSECU	EQ	14-Sep-2022	88.90	88.05	92.50	88.05	92.40	91.80	91.22	1718	1.57	71	1050	61.12
PALREDTEC	EQ	14-Sep-2022	164.25	163.95	169.50	157.00	166.00	165.70	166.69	63600	106.01	867	49927	78.50
PANACEABIO	EQ	14-Sep-2022	140.35	138.05	141.55	138.05	141.40	140.75	140.37	51152	71.80	1908	31279	61.15
PANACHE	EQ	14-Sep-2022	69.35	70.60	70.60	66.50	70.40	69.20	67.91	21115	14.34	182	15279	72.36
PANAMAPET	EQ	14-Sep-2022	314.15	310.00	317.10	303.00	316.00	315.05	313.73	137930	432.73	4096	72338	52.45
PANSARI	EQ	14-Sep-2022	118.50	118.95	123.00	114.20	123.00	122.35	119.03	2706	3.22	82	537	19.84
PAR	EQ	14-Sep-2022	172.55	173.00	173.30	167.00	168.00	167.95	168.72	17141	28.92	411	10757	62.76
PARACABLES	BE	14-Sep-2022	19.70	19.00	19.40	18.75	18.85	18.85	19.03	511130	97.26	1209	-	-
PARADEEP	EQ	14-Sep-2022	63.80	63.10	67.25	63.00	66.35	66.35	65.59	17367002	11391.34	53501	6344359	36.53
PARAGMILK	EQ	14-Sep-2022	115.15	114.00	116.80	113.45	115.60	114.95	114.90	402261	462.18	4648	164576	40.91
PARAS	EQ	14-Sep-2022	752.15	741.10	782.70	737.00	771.90	770.30	765.30	684787	5240.66	21164	203989	29.79
PARSVNATH	EQ	14-Sep-2022	7.85	8.00	8.20	7.80	8.20	8.20	8.16	828431	67.56	723	545138	65.80
PARTYCRUS	SM	14-Sep-2022	335.00	320.00	351.75	320.00	335.00	335.00	336.35	10000	33.64	5	6000	60.00
PASHUPATI	SM	14-Sep-2022	130.00	129.00	130.00	129.00	130.00	130.00	129.50	3200	4.14	2	3200	100.00
PASUPTAC	EQ	14-Sep-2022	40.15	39.05	40.45	39.05	39.85	39.85	39.85	88421	35.24	893	45276	51.21
PATANJALI	BE	14-Sep-2022	1362.35	1340.00	1380.00	1339.50	1359.00	1352.40	1357.35	310078	4208.85	8881	-	-
PATELENG	EQ	14-Sep-2022	26.00	25.80	26.40	25.60	25.95	25.85	25.95	1212461	314.66	2233	767649	63.31
PATINTLOG	EQ	14-Sep-2022	14.95	15.00	15.65	14.70	15.05	15.15	15.34	1105522	169.56	1880	720546	65.18
PATINTPP	E1	14-Sep-2022	6.15	6.20	6.45	5.95	6.20	6.20	6.31	131514	8.30	182	105274	80.05
PAYTM	EQ	14-Sep-2022	735.70	724.00	732.95	711.95	726.50	725.65	723.97	1385890	10033.39	36461	312004	22.51
PCBL	EQ	14-Sep-2022	140.25	137.20	142.00	137.20	141.10	141.25	140.77	1011941	1424.53	8383	506597	50.06
PCJEWELLER	BE	14-Sep-2022	70.50	67.15	73.50	67.00	72.65	72.95	69.55	3105021	2159.60	6904	-	-
PDMJEPAPER	EQ	14-Sep-2022	44.30	43.85	45.90	43.50	45.25	45.40	44.85	443359	198.86	2257	227737	51.37
PDPL	BE	14-Sep-2022	3.25	3.10	3.25	3.10	3.15	3.15	3.22	14747	0.47	6	-	-
PDSL	EQ	14-Sep-2022	323.60	318.20	324.95	317.20	319.50	321.10	320.40	26052	83.47	1288	16606	63.74
PEARLPOLY	EQ	14-Sep-2022	23.00	22.95	23.00	22.15	22.40	22.55	22.64	68909	15.60	273	49187	71.38
PEL	EQ	14-Sep-2022	1019.50	1009.50	1011.90	986.00	989.00	990.40	998.35	1838930	18358.98	78212	894061	48.62
PENIND	EQ	14-Sep-2022	47.90	47.00	48.35	46.00	47.75	48.00	47.47	715699	339.71	3177	383209	53.54
PENINLAND	BE	14-Sep-2022	15.90	15.20	15.60	15.15	15.30	15.30	15.26	230720	35.21	340	-	-
PERSISTENT	EQ	14-Sep-2022	3399.15	3255.00	3334.05	3249.95	3298.95	3300.30	3302.60	360584	11908.66	43198	178771	49.58
PETRONET	EQ	14-Sep-2022	218.25	216.00	217.90	215.05	215.15	215.30	215.95	865479	1869.01	14351	514293	59.42
PFC	EQ	14-Sep-2022	115.50	114.50	115.85	114.35	115.00	115.00	115.18	6678376	7691.89	25176	3992951	59.79
PFC	N3	14-Sep-2022	1285.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	139	1.76	1	139	100.00
PFC	N8	14-Sep-2022	1365.01	1369.80	1369.80	1360.00	1360.00	1362.90	1368.40	282	3.86	24	257	91.13
PFIZER	EQ	14-Sep-2022	4296.65	4256.65	4315.00	4255.05	4315.00	4282.85	4274.55	42901	1833.83	1355	40062	93.38
PFOCUS	EQ	14-Sep-2022	79.85	78.30	80.50	78.10	78.50	78.40	78.95	32494	25.65	479	18874	58.08
PFS	EQ	14-Sep-2022	16.00	15.80	16.05	15.75	15.90	15.85	15.90	395829	62.93	719	230758	58.30
PGEL	EQ	14-Sep-2022	950.60	930.00	998.10	930.00	998.10	998.10	987.32	79232	782.28	1984	51577	65.10
PGHH	EQ	14-Sep-2022	14657.15	14630.00	14674.00	14435.95	14600.00	14607.30	14553.56	4306	626.68	1575	2170	50.39
PGHL	EQ	14-Sep-2022	4296.00	4275.00	4322.90	4237.55	4318.00	4300.30	4297.83	41992	1804.74	1827	38829	92.47
PGIL	EQ	14-Sep-2022	542.85	539.25	555.00	539.25	541.15	546.25	547.21	13837	75.72	807	9751	70.47
PGINVIT	IV	14-Sep-2022	137.95	137.01	138.75	136.95	138.60	138.05	137.99	412598	569.34	773	380034	92.11
PHARMABEES	EQ	14-Sep-2022	12.88	12.88	12.89	12.70	12.87	12.82	12.84	388771	49.93	1286	282717	72.72
PHOENIXLTD	EQ	14-Sep-2022	1423.25	1418.00	1427.10	1402.00	1402.35	1415.25	1415.63	78647	1113.35	7237	43286	55.04
PIDILITIND	EQ	14-Sep-2022	2857.45	2805.00	2892.00	2805.00	2870.00	2869.15	2869.26	467827	13423.19	32907	184791	39.50
PIGL	SM	14-Sep-2022	40.50	41.85	41.85	39.00	39.00	39.00	40.43	4000	1.62	2	4000	100.00
PIIND	EQ	14-Sep-2022	3263.90	3219.90	3337.90	3205.05	3282.00	3294.95	3298.83	278680	9193.17	24910	131716	47.26
PILANIINVS	EQ	14-Sep-2022	1848.30	1808.00	2126.00	1808.00	2010.00	2006.20	2009.53	80528	1618.24	8755	31059	38.57
PILITA	EQ	14-Sep-2022	9.05	9.00	9.05	8.85	9.00	9.00	8.98	361446	32.47	691	310703	85.96
PIONDIST	EQ	14-Sep-2022	171.75	170.05	176.50	166.45	172.05	172.40	172.42	12372	21.33	210	6986	56.47
PIONEEREMB	EQ	14-Sep-2022	48.40	48.00	48.45	47.30	47.70	47.85	47.58	19079	9.08	225	12257	64.24
PITTIENG	EQ	14-Sep-2022	325.10	318.05	326.50	318.05	320.00	320.20	322.23	56631	182.48	2437	29273	51.69
PIXTRANS	EQ	14-Sep-2022	932.75	911.25	931.65	910.05	914.95	913.10	917.24	19650	180.24	3990	14814	75.39
PKTEA	BE	14-Sep-2022	321.25	328.50	328.50	310.00	312.00	313.55	313.64	947	2.97	21	-	-
PLASTIBLEN	EQ	14-Sep-2022	229.05	225.60	238.90	225.60	235.00	234.15	233.84	84140	196.75	1370	41093	48.84
PNB	EQ	14-Sep-2022	39.55	38.80	40.40	38.70	40.00	40.10	39.89	65760110	26229.94	79087	16372729	24.90
PNBGILTS	EQ	14-Sep-2022	63.40	62.95	64.15	62.90	63.85	63.70	63.73	221594	141.23	1763	147394	66.52
PNBHOUSING	EQ	14-Sep-2022	402.50	396.50	415.00	393.40	407.00	405.95	406.68	2235331	9090.76	37344	600125	26.85
PNC	EQ	14-Sep-2022	49.95	49.40	50.95	47.70	48.65	48.65	49.11	72508	35.61	1040	32531	44.87
PNCINFRA	EQ	14-Sep-2022	291.25	286.30	291.45	286.15	289.30	288.55	289.58	215570	624.25	4119	111359	51.66
PODDARHOUS	EQ	14-Sep-2022	193.75	188.55	197.95	188.55	190.00	191.15	190.89	2976	5.68	54	2912	97.85
PODDARMENT	EQ	14-Sep-2022	269.95	270.00	272.90	266.50	270.00	269.95	269.87	11921	32.17	348	8459	70.96
POKARNA	EQ	14-Sep-2022	551.25	541.75	552.65	541.75	549.00	547.35	547.82	55617	304.68	1978	39975	71.88
POLICYBZR	EQ	14-Sep-2022	565.05	551.10	558.35	540.10	547.80	546.65	550.36	2201491	12116.15	48202	1147806	52.14
POLYCAB	EQ	14-Sep-2022	2638.50	2610.00	2653.00	2605.00	2636.00	2645.25	2633.83	324717	8552.48	20059	136144	41.93
POLYMED	EQ	14-Sep-2022	896.60	888.20	916.40	881.65	884.00	886.40	898.25	23404	210.23	3675	9725	41.55
POLYPLEX	EQ	14-Sep-2022	2185.60	2106.00	2142.85	2106.00	2132.00	2126.80	2127.43	231650	4928.19	24750	132198	57.07
PONNIERODE	EQ	14-Sep-2022	252.30	251.40	258.30	249.10	252.30	251.75	253.91	11423	29.00	644	7110	62.24
POONAWALLA	EQ	14-Sep-2022	301.50	296.00	304.00	295.50	297.75	296.55	299.24	3764325	11264.26	25914	1593667	42.34
POWERGRID	EQ	14-Sep-2022	226.80	225.00	233.20	224.70	232.50	232.55	230.32	18804719	43310.32	77114	11731886	62.39
POWERINDIA	EQ	14-Sep-2022	3627.30	3580.00	3625.25	3535.00	3539.00	3552.95	3577.44	56506	2021.47	10021	38917	68.87
POWERMECH	EQ	14-Sep-2022	1369.70	1351.00	1459.00	1349.00	1459.00	1444.85	1421.89	68304	971.21	4523	45908	67.21
PPAP	EQ	14-Sep-2022	234.55	230.80	231.65	225.05	228.55	228.50	229.44	6669	15.30	263	4258	63.85
PPL	EQ	14-Sep-2022	187.30	185.70	186.40	183.45	185.80	185.10	185.19	122043	226.01	3709	78964	64.70
PRAENG	EQ	14-Sep-2022	14.80	14.80	15.60	14.60	14.75	14.80	14.90	83547	12.44	353	30355	36.33
PRAJIND	EQ	14-Sep-2022	413.80	406.00	414.20	405.00	408.45	407.60	409.65	475196	1946.64	12990	240551	50.62
PRAKASH	EQ	14-Sep-2022	58.70	57.60	59.45	57.30	58.70	58.95	58.36	1314300	766.99	7304	557020	42.38
PRAKASHSTL	EQ	14-Sep-2022	5.85	5.80	5.95	5.75	5.90	5.85	5.87	635810	37.34	1189	386450	60.78
PRAXIS	EQ	14-Sep-2022	35.80	35.60	36.70	34.05	34.80	34.25	34.94	81695	28.55	562	59739	73.12
PRECAM	EQ	14-Sep-2022	129.05	127.00	130.50	126.35	129.00	128.10	128.57	91270	117.35	1682	55663	60.99
PRECISION	SM	14-Sep-2022	36.50	35.30	37.95	35.00	35.85	35.80	36.35	56000	20.36	28	38000	67.86
PRECOT	EQ	14-Sep-2022	259.60	259.60	263.00	255.85	260.80	260.55	260.57	3788	9.87	299	2278	60.14
PRECWIRE	EQ	14-Sep-2022	89.35	87.00	88.95	87.00	87.60	87.95	87.88	112361	98.74	2115	70608	62.84
PREMEXPLN	EQ	14-Sep-2022	505.55	493.00	505.60	485.00	492.00	489.20	495.37	23256	115.20	760	17650	75.89
PREMIER	BE	14-Sep-2022	4.75	4.90	4.90	4.55	4.70	4.70	4.64	13961	0.65	29	-	-
PREMIERPOL	EQ	14-Sep-2022	107.00	107.00	111.55	103.80	107.00	106.80	108.09	65071	70.33	995	32655	50.18
PRESSMN	EQ	14-Sep-2022	42.35	41.80	43.55	41.75	42.45	42.85	42.86	99972	42.84	692	70176	70.20
PRESTIGE	EQ	14-Sep-2022	486.50	478.65	485.70	478.00	484.50	483.25	482.89	392011	1892.98	11926	238741	60.90
PRICOLLTD	EQ	14-Sep-2022	170.20	168.00	169.95	166.20	167.50	166.80	167.57	261929	438.92	3434	136566	52.14
PRIMESECU	EQ	14-Sep-2022	109.70	111.70	113.00	108.55	111.95	111.85	110.97	85860	95.28	468	79250	92.30
PRINCEPIPE	EQ	14-Sep-2022	606.45	597.00	605.90	596.05	601.90	599.60	601.69	108207	651.07	8781	59268	54.77
PRITI	EQ	14-Sep-2022	206.25	199.10	216.55	199.00	216.55	216.55	213.03	88015	187.50	1941	54528	61.95
PRITIKAUTO	EQ	14-Sep-2022	18.85	18.60	18.75	17.45	18.10	18.00	17.94	1626194	291.70	2834	777986	47.84
PRIVISCL	EQ	14-Sep-2022	1405.45	1390.00	1428.00	1390.00	1426.00	1420.85	1415.08	23470	332.12	1569	18546	79.02
PROPEQUITY	SM	14-Sep-2022	188.25	181.20	185.00	177.10	185.00	183.50	181.56	22800	41.40	19	13200	57.89
PROZONINTU	EQ	14-Sep-2022	23.85	23.75	24.80	23.10	23.80	23.70	23.78	223858	53.24	1192	163717	73.13
PRSMJOHNSN	EQ	14-Sep-2022	130.20	127.30	135.50	127.30	132.10	132.30	132.73	862232	1144.45	7702	432254	50.13
PRUDENT	EQ	14-Sep-2022	699.95	692.00	718.00	681.90	715.00	711.85	710.28	92113	654.26	7119	42407	46.04
PSB	EQ	14-Sep-2022	16.35	16.10	16.60	16.05	16.20	16.25	16.34	439920	71.90	1307	206520	46.94
PSPPROJECT	EQ	14-Sep-2022	621.80	615.70	651.55	615.10	642.00	642.00	637.17	742945	4733.86	19923	215926	29.06
PSUBNKBEES	EQ	14-Sep-2022	35.18	35.16	36.26	34.60	35.75	35.78	35.82	4224491	1513.24	4390	2449297	57.98
PTC	EQ	14-Sep-2022	85.55	84.90	85.00	84.10	84.30	84.45	84.63	543847	460.28	4137	351284	64.59
PTL	EQ	14-Sep-2022	32.00	31.90	32.60	31.50	31.90	31.90	32.08	130011	41.71	910	83984	64.60
PUNJABCHEM	EQ	14-Sep-2022	1364.25	1350.00	1374.00	1349.95	1361.00	1357.15	1361.68	8941	121.75	1156	6234	69.72
PUNJLLOYD	BZ	14-Sep-2022	2.50	2.55	2.60	2.55	2.60	2.60	2.60	297969	7.73	202	-	-
PURVA	EQ	14-Sep-2022	114.75	112.00	114.65	111.20	113.65	113.25	112.80	228727	258.00	3520	111743	48.85
PVP	EQ	14-Sep-2022	7.80	8.15	8.15	8.15	8.15	8.15	8.15	31941	2.60	32	31941	100.00
PVR	EQ	14-Sep-2022	1909.05	1905.00	1975.50	1895.20	1927.00	1929.35	1944.55	1563869	30410.23	71937	420866	26.91
QGOLDHALF	EQ	14-Sep-2022	43.29	43.23	43.23	42.80	42.98	42.96	42.94	13761	5.91	411	8578	62.34
QNIFTY	EQ	14-Sep-2022	1910.70	1891.99	1911.99	1887.99	1904.00	1903.97	1903.23	1117	21.26	74	929	83.17
QUADPRO	SM	14-Sep-2022	11.70	11.90	12.30	11.90	12.30	12.20	12.03	42000	5.05	7	42000	100.00
QUESS	EQ	14-Sep-2022	643.20	627.90	640.00	621.65	626.80	626.90	634.18	175470	1112.79	12195	73001	41.60
QUICKHEAL	EQ	14-Sep-2022	208.65	207.80	209.00	204.60	205.65	205.70	206.54	167817	346.62	3772	48398	28.84
RADAAN	EQ	14-Sep-2022	1.55	1.55	1.60	1.55	1.60	1.60	1.60	69478	1.11	84	65915	94.87
RADHIKAJWE	EQ	14-Sep-2022	174.60	172.95	179.05	170.50	176.60	177.35	172.78	67372	116.40	1036	53771	79.81
RADICO	EQ	14-Sep-2022	1111.95	1100.00	1125.00	1087.00	1099.00	1096.25	1104.08	268883	2968.67	12447	108701	40.43
RADIOCITY	EQ	14-Sep-2022	25.00	24.85	25.10	24.70	24.80	24.85	24.84	121335	30.14	316	82320	67.85
RAILTEL	EQ	14-Sep-2022	108.50	105.00	108.25	105.00	107.80	107.45	107.29	769992	826.09	9953	414643	53.85
RAIN	EQ	14-Sep-2022	188.65	186.00	188.50	184.15	185.95	186.50	186.90	1345270	2514.25	12485	368204	27.37
RAINBOW	EQ	14-Sep-2022	619.35	608.00	638.00	602.35	630.00	628.80	627.17	226021	1417.53	11834	129960	57.50
RAJESHEXPO	EQ	14-Sep-2022	579.50	575.15	580.00	554.00	565.70	567.00	570.16	76078	433.76	5787	36255	47.66
RAJMET	EQ	14-Sep-2022	443.20	438.10	438.20	430.00	434.00	431.45	434.83	79985	347.80	840	75034	93.81
RAJRATAN	EQ	14-Sep-2022	1285.05	1270.00	1307.00	1266.25	1285.00	1281.60	1285.22	115639	1486.21	9513	48934	42.32
RAJRILTD	BE	14-Sep-2022	13.75	14.00	14.00	14.00	14.00	14.00	14.00	973	0.14	7	-	-
RAJSREESUG	EQ	14-Sep-2022	35.20	34.60	35.10	34.35	34.60	34.60	34.65	32205	11.16	330	16558	51.41
RAJTV	EQ	14-Sep-2022	45.75	45.00	45.80	43.65	45.35	45.35	45.00	5288	2.38	98	2972	56.20
RALLIS	EQ	14-Sep-2022	239.20	237.80	243.00	236.60	240.30	240.50	241.71	1174990	2840.09	14941	375771	31.98
RAMANEWS	EQ	14-Sep-2022	17.85	17.95	17.95	16.50	17.50	17.55	17.48	37197	6.50	218	24082	64.74
RAMAPHO	EQ	14-Sep-2022	341.10	332.40	344.70	329.50	338.00	338.05	336.45	46233	155.55	2405	21641	46.81
RAMASTEEL	EQ	14-Sep-2022	116.80	114.50	119.90	114.50	118.00	117.70	117.73	319194	375.77	3792	201915	63.26
RAMCOCEM	EQ	14-Sep-2022	798.65	785.00	806.50	783.40	796.35	798.25	798.13	1130815	9025.40	26141	489579	43.29
RAMCOIND	EQ	14-Sep-2022	215.25	211.00	217.35	211.00	216.05	215.75	215.25	96890	208.55	2050	60872	62.83
RAMCOSYS	EQ	14-Sep-2022	299.75	292.00	298.70	289.30	290.20	290.65	293.07	122229	358.22	5181	66364	54.29
RAMKY	EQ	14-Sep-2022	225.00	216.80	226.00	214.10	222.90	219.15	219.45	156302	343.01	3068	78589	50.28
RAMRAT	EQ	14-Sep-2022	464.30	470.00	487.50	465.05	487.50	487.50	482.68	331232	1598.80	7217	124112	37.47
RANASUG	EQ	14-Sep-2022	25.50	25.20	25.55	25.05	25.35	25.30	25.30	365666	92.52	1326	260596	71.27
RANEENGINE	EQ	14-Sep-2022	251.55	250.70	257.70	244.25	250.00	249.70	251.89	2226	5.61	240	743	33.38
RANEHOLDIN	EQ	14-Sep-2022	886.80	855.10	930.00	855.10	895.10	897.60	903.86	43586	393.96	4430	19280	44.23
RATEGAIN	EQ	14-Sep-2022	288.75	285.50	297.35	283.55	289.40	288.75	290.67	240301	698.49	5587	83263	34.65
RATNAMANI	EQ	14-Sep-2022	1972.70	1972.00	2017.00	1960.15	1973.00	1975.25	1979.69	20547	406.77	4170	6635	32.29
RAYMOND	EQ	14-Sep-2022	1011.55	1002.00	1062.10	1001.00	1051.60	1049.50	1040.91	404627	4211.81	15021	186693	46.14
RBA	EQ	14-Sep-2022	128.00	126.50	130.50	123.40	128.50	129.15	127.34	1530451	1948.89	28841	867583	56.69
RBL	EQ	14-Sep-2022	780.85	755.00	792.00	755.00	784.40	785.20	780.22	10807	84.32	1306	4602	42.58
RBLBANK	EQ	14-Sep-2022	128.95	126.00	133.90	125.55	132.30	133.25	130.74	31007088	40537.81	90716	5046518	16.28
RCF	EQ	14-Sep-2022	102.85	101.60	103.20	100.30	102.65	102.80	102.34	2974627	3044.15	12876	1186614	39.89
RECLTD	EQ	14-Sep-2022	106.05	105.00	106.10	104.75	105.20	105.15	105.42	3184879	3357.41	18987	2095232	65.79
RECLTD	N9	14-Sep-2022	1253.00	1253.00	1254.00	1253.00	1254.00	1254.00	1253.80	5	0.06	2	5	100.00
RECLTD	NE	14-Sep-2022	1102.00	1140.00	1150.00	1140.00	1150.00	1150.00	1147.80	25	0.29	3	25	100.00
RECLTD	NH	14-Sep-2022	1250.00	1251.00	1251.00	1243.50	1247.00	1243.68	1244.65	551	6.86	8	546	99.09
REDINGTON	EQ	14-Sep-2022	149.20	147.00	154.80	146.00	152.00	151.70	151.41	2774313	4200.52	24162	1041431	37.54
REFEX	EQ	14-Sep-2022	176.10	177.00	191.70	176.75	182.00	180.80	184.59	1739829	3211.49	28383	550348	31.63
REGENCERAM	BE	14-Sep-2022	23.50	24.65	24.65	24.65	24.65	24.65	24.65	11011	2.71	279	-	-
RELAXO	EQ	14-Sep-2022	1086.20	1062.55	1085.00	1057.05	1075.00	1077.00	1076.18	270854	2914.88	18178	119435	44.10
RELCHEMQ	EQ	14-Sep-2022	201.05	199.40	202.00	195.00	197.10	199.15	198.59	15938	31.65	603	8672	54.41
RELIANCE	EQ	14-Sep-2022	2619.75	2575.00	2610.00	2572.75	2589.15	2588.35	2595.02	4004997	103930.66	156954	2191578	54.72
RELIGARE	EQ	14-Sep-2022	169.45	168.00	174.00	164.50	170.90	171.50	169.46	2472807	4190.50	17342	1213174	49.06
RELINFRA	BE	14-Sep-2022	165.50	157.60	166.00	157.25	157.25	157.45	160.48	1828419	2934.31	13705	-	-
REMSONSIND	EQ	14-Sep-2022	230.00	227.45	229.20	222.10	225.75	227.75	226.38	4042	9.15	148	1872	46.31
RENUKA	EQ	14-Sep-2022	50.35	49.70	50.25	49.25	49.60	49.60	49.76	7053313	3509.88	21959	2576204	36.52
REPCOHOME	EQ	14-Sep-2022	250.00	245.90	265.05	240.80	258.60	258.60	259.03	731063	1893.67	13116	274872	37.60
REPL	EQ	14-Sep-2022	171.10	170.80	176.00	170.00	173.75	173.15	173.01	17095	29.58	371	13749	80.43
REPRO	EQ	14-Sep-2022	500.20	488.00	511.00	486.45	497.70	499.90	500.77	15960	79.92	1017	7237	45.34
RESPONIND	EQ	14-Sep-2022	148.55	144.50	148.70	139.75	145.10	146.35	142.73	380440	543.00	6020	47920	12.60
REVATHI	EQ	14-Sep-2022	889.40	880.55	885.00	850.30	871.00	873.70	873.16	9140	79.81	894	6019	65.85
REXPIPES	SM	14-Sep-2022	42.40	43.00	43.00	40.30	40.30	40.30	40.94	64000	26.20	16	56000	87.50
RGL	EQ	14-Sep-2022	118.00	115.05	116.75	113.20	114.75	114.35	114.89	89566	102.91	1918	39350	43.93
RHFL	BE	14-Sep-2022	4.90	4.70	4.70	4.70	4.70	4.70	4.70	544511	25.59	1298	-	-
RHFL	N6	14-Sep-2022	335.00	271.10	400.00	270.10	389.90	340.25	312.76	6369	19.92	277	1387	21.78
RHIM	EQ	14-Sep-2022	633.80	625.10	638.65	625.10	633.05	632.45	632.46	77873	492.52	4736	33963	43.61
RICOAUTO	EQ	14-Sep-2022	58.40	57.90	58.40	57.10	57.90	57.85	57.91	799151	462.79	4614	449060	56.19
RIIL	EQ	14-Sep-2022	1157.80	1142.00	1210.00	1140.00	1168.00	1171.80	1181.62	2605796	30790.67	65178	263797	10.12
RILINFRA	SM	14-Sep-2022	491.20	495.25	496.00	495.20	495.20	495.20	495.30	11000	54.48	9	8000	72.73
RITCO	BE	14-Sep-2022	229.25	229.30	240.70	224.00	235.00	238.45	237.17	41695	98.89	312	-	-
RITES	EQ	14-Sep-2022	299.15	295.00	300.25	292.00	299.95	298.50	298.81	140371	419.44	5045	76118	54.23
RKDL	EQ	14-Sep-2022	13.15	13.40	13.40	12.90	13.00	13.00	13.08	45579	5.96	132	34623	75.96
RKEC	EQ	14-Sep-2022	49.15	47.55	50.00	47.55	47.85	48.05	49.15	30052	14.77	308	18468	61.45
RKFORGE	EQ	14-Sep-2022	208.00	205.00	210.85	203.05	206.00	207.15	206.69	648252	1339.90	7855	304982	47.05
RMCL	BZ	14-Sep-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	25	0.00	1	-	-
RML	EQ	14-Sep-2022	394.60	383.00	398.40	383.00	389.00	389.65	391.68	12902	50.54	1086	5139	39.83
ROHLTD	EQ	14-Sep-2022	251.20	249.70	261.90	246.20	253.90	253.60	255.25	142364	363.39	2620	71730	50.38
ROLEXRINGS	EQ	14-Sep-2022	2113.85	2067.30	2186.00	2036.00	2042.00	2045.65	2112.75	212274	4484.82	19044	59989	28.26
ROLLT	EQ	14-Sep-2022	1.50	1.45	1.55	1.45	1.45	1.45	1.49	1625087	24.27	385	882099	54.28
ROLTA	BE	14-Sep-2022	4.75	4.65	4.80	4.60	4.70	4.70	4.72	188723	8.91	375	-	-
ROML	BE	14-Sep-2022	61.10	61.10	62.00	60.40	61.40	60.80	60.99	11227	6.85	91	-	-
ROSSARI	EQ	14-Sep-2022	1025.15	1018.00	1026.60	997.25	1007.00	1008.60	1010.50	116170	1173.90	12822	46430	39.97
ROSSELLIND	EQ	14-Sep-2022	294.45	291.10	309.90	291.10	302.35	304.30	302.63	154547	467.71	3188	80419	52.04
ROTO	EQ	14-Sep-2022	494.85	484.20	498.50	477.00	480.20	483.50	485.00	51913	251.78	2491	32386	62.39
ROUTE	EQ	14-Sep-2022	1474.60	1460.00	1468.00	1446.05	1453.00	1454.80	1457.94	62177	906.50	5259	25958	41.75
RPGLIFE	EQ	14-Sep-2022	741.95	733.00	748.45	722.50	729.80	728.65	734.71	26635	195.69	3261	12096	45.41
RPOWER	BE	14-Sep-2022	20.05	19.05	19.70	19.05	19.05	19.05	19.18	21625155	4146.84	41247	-	-
RPPINFRA	EQ	14-Sep-2022	44.60	42.50	44.95	42.50	44.00	43.75	44.07	190437	83.92	1671	91414	48.00
RPPL	EQ	14-Sep-2022	206.15	208.00	209.55	200.00	204.90	204.95	206.17	26043	53.69	1250	13462	51.69
RPSGVENT	EQ	14-Sep-2022	556.80	554.60	575.00	543.95	564.00	564.65	557.92	48557	270.91	3291	21838	44.97
RSSOFTWARE	EQ	14-Sep-2022	31.50	30.50	31.50	30.50	30.55	30.80	31.05	64714	20.09	718	38909	60.12
RSWM	EQ	14-Sep-2022	370.75	368.10	375.60	366.05	373.00	372.95	370.59	73573	272.66	2614	37336	50.75
RSYSTEMS	EQ	14-Sep-2022	235.95	230.05	234.80	230.05	231.80	231.85	231.80	41724	96.72	1691	22767	54.57
RTNINDIA	EQ	14-Sep-2022	51.60	50.80	55.70	50.70	53.95	53.75	53.46	6741881	3604.29	21327	1772486	26.29
RTNPOWER	EQ	14-Sep-2022	5.55	5.35	5.40	5.30	5.30	5.30	5.32	14565651	774.87	9529	9962706	68.40
RUBYMILLS	EQ	14-Sep-2022	718.75	702.00	738.00	694.45	715.00	721.10	721.13	143406	1034.14	7242	54477	37.99
RUCHINFRA	BE	14-Sep-2022	9.50	9.05	9.95	9.05	9.95	9.95	9.54	222986	21.27	689	-	-
RUCHIRA	EQ	14-Sep-2022	145.90	141.60	145.60	141.60	142.90	143.00	143.34	257588	369.22	4083	127261	49.40
RUPA	EQ	14-Sep-2022	354.30	348.00	352.90	348.00	349.25	349.15	349.91	160872	562.91	4779	81810	50.85
RUSHIL	EQ	14-Sep-2022	648.20	641.00	660.50	641.00	652.00	647.80	650.55	90138	586.39	4291	47260	52.43
RVHL	EQ	14-Sep-2022	22.15	22.15	22.80	21.40	22.00	22.00	21.90	10151	2.22	93	6291	61.97
RVNL	EQ	14-Sep-2022	34.50	33.90	34.55	33.60	34.15	34.15	34.22	3798975	1300.04	11236	2017827	53.12
S&SPOWER	EQ	14-Sep-2022	19.40	20.00	20.00	18.45	18.45	18.45	18.70	5307	0.99	44	3165	59.64
SABEVENTS	EQ	14-Sep-2022	7.95	8.30	8.30	7.80	7.80	7.80	7.89	2422	0.19	18	2422	100.00
SABTN	BE	14-Sep-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	1220	0.02	5	-	-
SADBHAV	EQ	14-Sep-2022	15.10	14.95	15.65	14.85	15.35	15.45	15.36	669578	102.85	1298	436400	65.18
SADBHIN	EQ	14-Sep-2022	7.50	7.35	7.50	7.20	7.30	7.25	7.36	324240	23.85	701	240404	74.14
SAFARI	EQ	14-Sep-2022	1599.40	1570.00	1615.30	1555.00	1615.00	1599.70	1586.12	13926	220.88	2659	7276	52.25
SAGARDEEP	EQ	14-Sep-2022	31.30	31.30	31.85	31.30	31.80	31.70	31.71	22454	7.12	178	18272	81.38
SAGCEM	EQ	14-Sep-2022	212.30	207.30	218.45	207.30	215.00	216.65	215.47	203437	438.34	8569	84292	41.43
SAIL	EQ	14-Sep-2022	83.60	82.00	85.00	81.95	83.90	84.05	83.70	22582789	18902.35	51602	7002168	31.01
SAKAR	EQ	14-Sep-2022	217.55	223.95	228.40	220.00	228.40	228.40	226.05	25232	57.04	242	20031	79.39
SAKHTISUG	EQ	14-Sep-2022	23.15	22.60	23.80	22.10	22.50	22.45	22.85	785436	179.45	2732	458119	58.33
SAKSOFT	EQ	14-Sep-2022	1068.70	1039.00	1063.35	1020.00	1045.00	1042.65	1040.47	43452	452.10	5297	21614	49.74
SAKUMA	EQ	14-Sep-2022	16.85	16.75	16.95	16.45	16.55	16.60	16.70	1245940	208.03	907	1078144	86.53
SALASAR	EQ	14-Sep-2022	33.55	33.00	34.25	32.50	33.20	33.10	33.39	539552	180.13	3266	315788	58.53
SALONA	EQ	14-Sep-2022	275.30	275.55	284.00	274.25	279.00	275.20	278.06	5411	15.05	388	2484	45.91
SALSTEEL	EQ	14-Sep-2022	9.25	9.30	10.15	9.30	10.15	10.15	9.92	382122	37.89	655	328906	86.07
SALZERELEC	EQ	14-Sep-2022	246.35	242.50	282.00	242.50	278.95	278.90	269.91	944607	2549.54	21379	367991	38.96
SAMBHAAV	EQ	14-Sep-2022	5.35	5.50	5.50	5.15	5.25	5.20	5.29	220199	11.65	449	155532	70.63
SANCO	EQ	14-Sep-2022	9.70	9.70	9.90	9.10	9.60	9.60	9.54	40333	3.85	152	24831	61.56
SANDESH	EQ	14-Sep-2022	783.25	790.00	799.00	762.40	776.00	775.95	775.23	2940	22.79	302	1585	53.91
SANDHAR	EQ	14-Sep-2022	233.15	226.20	235.60	226.20	233.95	233.65	233.40	42490	99.17	2114	23211	54.63
SANGAMIND	EQ	14-Sep-2022	329.00	325.00	325.00	318.20	319.90	321.55	321.73	35735	114.97	1260	19199	53.73
SANGHIIND	BE	14-Sep-2022	60.90	60.00	63.90	59.00	63.90	63.90	63.19	730602	461.66	1808	-	-
SANGHVIMOV	EQ	14-Sep-2022	252.80	247.10	264.00	247.10	261.50	262.00	258.26	192207	496.40	5385	112329	58.44
SANGINITA	EQ	14-Sep-2022	29.25	28.10	30.70	27.40	29.20	29.25	29.26	340445	99.61	1765	192842	56.64
SANOFI	EQ	14-Sep-2022	6077.70	6050.00	6102.00	6050.00	6060.00	6067.90	6077.34	10730	652.10	2923	7406	69.02
SANSERA	EQ	14-Sep-2022	726.70	726.00	730.75	715.10	724.05	725.15	720.99	26332	189.85	3487	11084	42.09
SANWARIA	BZ	14-Sep-2022	0.90	0.95	0.95	0.90	0.95	0.95	0.95	1937630	18.37	649	-	-
SAPPHIRE	EQ	14-Sep-2022	1408.60	1404.00	1465.00	1361.10	1448.00	1438.55	1427.68	151938	2169.19	14436	59321	39.04
SARDAEN	EQ	14-Sep-2022	897.85	885.00	917.85	882.20	908.00	908.85	901.56	24935	224.80	2396	12444	49.91
SAREGAMA	EQ	14-Sep-2022	412.90	401.10	413.00	401.10	409.40	409.25	408.97	68279	279.24	5209	39531	57.90
SARLAPOLY	EQ	14-Sep-2022	57.90	57.25	58.00	57.15	57.70	57.60	57.51	86033	49.48	1271	55158	64.11
SARVESHWAR	SM	14-Sep-2022	56.00	58.75	58.80	58.70	58.80	58.80	58.79	43200	25.40	24	38400	88.89
SASKEN	EQ	14-Sep-2022	879.80	866.60	881.85	858.80	881.00	877.20	870.50	9216	80.23	1102	4567	49.56
SASTASUNDR	EQ	14-Sep-2022	331.05	327.40	331.15	321.10	328.00	326.75	325.45	21301	69.32	1175	12115	56.88
SATHAISPAT	BE	14-Sep-2022	2.40	2.35	2.35	2.35	2.35	2.35	2.35	1200	0.03	2	-	-
SATIA	EQ	14-Sep-2022	121.90	120.80	137.60	119.40	135.95	135.25	130.75	2580333	3373.81	20596	1119101	43.37
SATIN	EQ	14-Sep-2022	138.35	135.00	142.45	134.70	136.00	136.25	138.28	169755	234.74	3915	79505	46.84
SBC	EQ	14-Sep-2022	8.90	8.75	8.85	8.45	8.55	8.55	8.62	1614637	139.21	2371	1011512	62.65
SBCL	EQ	14-Sep-2022	604.65	595.50	630.00	579.80	627.00	625.75	613.09	75628	463.67	3923	40478	53.52
SBICARD	EQ	14-Sep-2022	952.75	946.00	964.45	938.30	959.00	957.85	955.54	981879	9382.22	40180	530945	54.07
SBIETFCON	EQ	14-Sep-2022	81.35	78.25	81.33	78.25	81.15	81.19	81.18	48363	39.26	188	36799	76.09
SBIETFIT	EQ	14-Sep-2022	301.07	290.01	296.96	290.01	293.50	291.84	292.13	39409	115.13	934	32198	81.70
SBIETFPB	EQ	14-Sep-2022	210.00	209.99	214.00	208.60	213.40	213.41	211.65	2868	6.07	150	1657	57.78
SBIETFQLTY	EQ	14-Sep-2022	155.29	152.97	154.50	152.97	154.50	154.05	154.05	5788	8.92	115	4974	85.94
SBILIFE	EQ	14-Sep-2022	1324.40	1304.95	1320.00	1300.00	1304.00	1303.30	1306.04	800852	10459.43	40457	487387	60.86
SBIN	EQ	14-Sep-2022	558.00	550.00	574.85	549.25	572.30	571.75	567.79	21632641	122828.52	301335	8300762	38.37
SCAPDVR	EQ	14-Sep-2022	12.40	12.90	13.00	12.30	13.00	13.00	12.90	620784	80.10	525	446685	71.95
SCHAEFFLER	EQ	14-Sep-2022	3648.45	3600.00	3694.00	3597.25	3625.00	3625.45	3633.56	140391	5101.20	24452	82262	58.59
SCHAND	EQ	14-Sep-2022	192.40	190.00	199.85	185.30	193.00	193.85	194.79	167574	326.42	4899	72578	43.31
SCHNEIDER	EQ	14-Sep-2022	152.65	149.10	158.50	149.10	154.90	155.80	155.47	1272727	1978.77	13627	397394	31.22
SCI	EQ	14-Sep-2022	128.30	126.20	128.15	126.15	127.00	127.15	127.08	837703	1064.59	5555	364425	43.50
SDBL	EQ	14-Sep-2022	98.90	98.00	101.00	97.50	99.40	99.20	99.83	376293	375.64	3337	167567	44.53
SDL24BEES	EQ	14-Sep-2022	108.69	108.80	108.88	108.70	108.70	108.70	108.81	1150	1.25	11	1126	97.91
SDL26BEES	EQ	14-Sep-2022	108.36	108.44	108.44	108.26	108.30	108.30	108.35	49267	53.38	28	49053	99.57
SEAMECLTD	EQ	14-Sep-2022	1103.20	1050.30	1150.50	1050.25	1121.00	1139.55	1127.47	12542	141.41	944	7449	59.39
SECL	SM	14-Sep-2022	230.05	235.25	241.55	223.00	239.70	239.70	235.76	83750	197.45	61	43750	52.24
SECURKLOUD	EQ	14-Sep-2022	71.65	75.20	75.20	70.55	75.20	75.00	74.78	503271	376.36	1671	239912	47.67
SEJALLTD	BE	14-Sep-2022	218.50	218.50	229.00	212.00	221.00	219.30	219.49	4855	10.66	137	-	-
SELAN	EQ	14-Sep-2022	315.45	305.60	317.95	297.60	303.35	304.10	308.03	316043	973.50	7269	142491	45.09
SEPC	EQ	14-Sep-2022	9.10	9.15	9.35	8.90	9.25	9.10	9.15	685474	62.70	728	491325	71.68
SEPOWER	EQ	14-Sep-2022	21.25	20.20	22.25	20.20	21.80	21.70	20.91	317288	66.36	875	104077	32.80
SEQUENT	EQ	14-Sep-2022	114.20	113.75	114.20	111.30	113.00	112.60	112.97	596745	674.12	7024	274188	45.95
SERVOTECH	EQ	14-Sep-2022	130.80	127.35	137.30	124.30	137.30	137.30	128.64	101225	130.22	1185	64748	63.96
SESHAPAPER	EQ	14-Sep-2022	287.55	284.00	292.50	280.10	288.20	289.95	286.43	173261	496.27	4403	87981	50.78
SETCO	EQ	14-Sep-2022	12.35	12.20	12.35	12.10	12.30	12.25	12.23	74432	9.10	245	58885	79.11
SETF10GILT	EQ	14-Sep-2022	204.40	205.10	205.20	204.50	204.50	204.50	204.68	15	0.03	4	15	100.00
SETFGOLD	EQ	14-Sep-2022	44.60	44.48	44.48	44.20	44.36	44.23	44.30	539269	238.91	2630	358228	66.43
SETFNIF50	EQ	14-Sep-2022	186.21	184.00	186.57	183.43	185.72	185.43	185.39	396991	735.97	2145	297097	74.84
SETFNIFBK	EQ	14-Sep-2022	409.46	406.00	417.27	404.99	415.00	415.41	411.91	102911	423.90	1240	80379	78.11
SETFNN50	EQ	14-Sep-2022	470.88	466.00	474.48	464.97	472.31	473.57	470.04	24548	115.39	850	12950	52.75
SETUINFRA	EQ	14-Sep-2022	2.05	2.05	2.05	1.95	2.00	2.00	2.00	133690	2.67	169	115325	86.26
SFL	EQ	14-Sep-2022	3070.80	3070.00	3109.30	3034.10	3049.00	3039.10	3069.22	9001	276.26	3125	3622	40.24
SGBAPR28I	GB	14-Sep-2022	4913.05	4900.00	4915.00	4900.00	4910.00	4910.00	4905.44	123	6.03	18	101	82.11
SGBAUG24	GB	14-Sep-2022	5048.66	4986.00	5094.00	4986.00	5011.00	5011.00	5017.35	110	5.52	27	98	89.09
SGBAUG27	GB	14-Sep-2022	4899.48	4900.00	4900.00	4862.20	4889.00	4889.00	4883.28	62	3.03	13	62	100.00
SGBAUG28V	GB	14-Sep-2022	4963.85	4965.10	4985.00	4930.00	4930.00	4937.67	4951.85	1570	77.74	183	1288	82.04
SGBAUG29V	GB	14-Sep-2022	4888.00	4888.00	4905.00	4865.00	4881.00	4880.88	4881.28	307	14.99	53	299	97.39
SGBD29VIII	GB	14-Sep-2022	4902.96	4895.00	5275.00	4895.00	4900.00	4900.00	4955.97	97	4.81	33	88	90.72
SGBDC27VII	GB	14-Sep-2022	4929.50	4866.60	4945.00	4866.60	4885.00	4885.00	4894.95	13	0.64	4	13	100.00
SGBDEC2513	GB	14-Sep-2022	4950.00	4950.01	4950.01	4950.01	4950.01	4950.01	4950.01	4	0.20	1	4	100.00
SGBDEC26	GB	14-Sep-2022	5034.00	4905.00	4985.00	4900.71	4985.00	4985.00	4954.46	8	0.40	3	8	100.00
SGBFEB24	GB	14-Sep-2022	5099.90	5000.00	5006.00	4994.00	5000.00	4996.25	5000.63	43	2.15	11	43	100.00
SGBFEB27	GB	14-Sep-2022	4941.00	4940.00	4940.00	4900.00	4900.00	4900.00	4932.00	5	0.25	2	5	100.00
SGBFEB28IX	GB	14-Sep-2022	4909.90	4870.00	4870.00	4869.00	4869.00	4869.00	4869.77	39	1.90	7	39	100.00
SGBFEB29XI	GB	14-Sep-2022	4900.00	4900.00	4900.00	4883.25	4900.00	4897.39	4893.71	62	3.03	20	62	100.00
SGBJ28VIII	GB	14-Sep-2022	4898.88	4930.00	4930.00	4890.00	4890.00	4890.00	4898.18	11	0.54	3	11	100.00
SGBJAN27	GB	14-Sep-2022	4871.02	4875.01	4970.00	4870.10	4970.00	4970.00	4897.53	4	0.20	4	3	75.00
SGBJAN29IX	GB	14-Sep-2022	4899.73	4895.00	4895.00	4865.01	4866.12	4869.26	4872.20	461	22.46	66	344	74.62
SGBJAN29X	GB	14-Sep-2022	4913.85	4939.00	4939.00	4881.05	4892.05	4892.05	4892.91	18	0.88	6	17	94.44
SGBJAN30IX	GB	14-Sep-2022	4902.20	4853.00	4925.00	4853.00	4866.01	4879.33	4884.28	237	11.58	52	144	60.76
SGBJU29III	GB	14-Sep-2022	4885.00	4885.00	4899.00	4842.00	4880.00	4879.48	4873.97	332	16.18	33	301	90.66
SGBJUL25	GB	14-Sep-2022	5024.00	5024.00	5025.00	4850.00	5000.00	4912.10	4926.48	650	32.02	25	390	60.00
SGBJUL28IV	GB	14-Sep-2022	4878.07	4878.07	4889.00	4862.00	4870.00	4872.65	4872.83	1502	73.19	89	1202	80.03
SGBJUL29IV	GB	14-Sep-2022	4889.03	4875.00	4889.00	4865.02	4874.00	4874.00	4871.43	452	22.02	48	301	66.59
SGBJUN27	GB	14-Sep-2022	4893.63	4880.00	4893.63	4880.00	4880.00	4880.00	4880.29	142	6.93	9	116	81.69
SGBJUN28	GB	14-Sep-2022	4882.39	4882.00	4899.90	4865.01	4895.00	4881.48	4882.28	123	6.01	20	116	94.31
SGBJUN29II	GB	14-Sep-2022	4894.99	4894.99	4895.00	4865.00	4881.00	4881.84	4878.06	462	22.54	57	373	80.74
SGBJUN30	GB	14-Sep-2022	5009.59	5000.00	5034.00	4990.00	5014.00	5009.73	5004.98	116	5.81	39	86	74.14
SGBMAR24	GB	14-Sep-2022	5050.24	5021.11	5021.11	5020.00	5020.00	5020.00	5020.05	245	12.30	5	245	100.00
SGBMAR25	GB	14-Sep-2022	4995.00	5001.00	5115.10	4923.00	5115.10	5092.16	5070.06	33	1.67	7	30	90.91
SGBMAR28X	GB	14-Sep-2022	4877.64	4898.99	4898.99	4850.00	4858.00	4858.80	4864.41	1089	52.97	28	945	86.78
SGBMAR30X	GB	14-Sep-2022	5000.00	5034.00	5034.99	5000.00	5000.00	5000.02	5009.50	81	4.06	18	78	96.30
SGBMAY25	GB	14-Sep-2022	5010.11	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBMAY26	GB	14-Sep-2022	5025.00	5025.00	5029.00	4975.00	5010.00	4982.28	4992.26	72	3.59	15	42	58.33
SGBMAY28	GB	14-Sep-2022	4894.72	4880.01	4899.99	4880.01	4880.02	4880.03	4891.91	1023	50.04	55	1007	98.44
SGBMAY29I	GB	14-Sep-2022	4882.08	4889.00	4900.00	4875.00	4880.00	4879.69	4884.46	1954	95.44	101	1473	75.38
SGBMR29XII	GB	14-Sep-2022	4878.01	4882.90	4882.90	4853.00	4853.00	4854.69	4860.58	1675	81.41	131	1393	83.16
SGBN28VIII	GB	14-Sep-2022	4922.91	4922.91	4950.00	4911.00	4915.01	4915.01	4920.51	58	2.85	29	54	93.10
SGBNOV23	GB	14-Sep-2022	5040.00	4978.00	5030.00	4978.00	5030.00	5030.00	5015.02	20	1.00	7	19	95.00
SGBNOV24	GB	14-Sep-2022	5015.00	4961.00	5032.00	4960.00	4980.02	4980.02	4976.21	127	6.32	19	83	65.35
SGBNOV25	GB	14-Sep-2022	5000.00	5000.00	5050.00	5000.00	5050.00	5050.00	5029.78	46	2.31	4	30	65.22
SGBNOV25IX	GB	14-Sep-2022	5025.00	5002.00	5002.00	5002.00	5002.00	5002.00	5002.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	14-Sep-2022	5000.05	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	4	0.20	1	4	100.00
SGBNOV26	GB	14-Sep-2022	5089.90	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBNV29VII	GB	14-Sep-2022	4903.00	4890.00	4930.00	4880.01	4930.00	4896.14	4894.34	691	33.82	67	427	61.79
SGBOC28VII	GB	14-Sep-2022	4928.85	4915.00	4928.85	4906.50	4912.06	4911.54	4911.90	367	18.03	35	219	59.67
SGBOCT25	GB	14-Sep-2022	5030.00	5030.50	5050.00	5005.00	5005.00	5006.42	5017.00	33	1.66	9	33	100.00
SGBOCT25IV	GB	14-Sep-2022	5030.00	5100.00	5100.00	4983.03	4983.03	4983.22	5016.59	7	0.35	3	7	100.00
SGBOCT25V	GB	14-Sep-2022	5040.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBOCT27	GB	14-Sep-2022	4946.00	4946.00	4979.69	4946.00	4969.90	4969.90	4952.74	26	1.29	4	23	88.46
SGBOCT27VI	GB	14-Sep-2022	4902.10	4900.01	4940.00	4900.01	4940.00	4940.00	4931.69	77	3.80	5	61	79.22
SGBSEP24	GB	14-Sep-2022	5063.50	5040.40	5040.40	5020.00	5040.00	5040.00	5021.15	370	18.58	23	353	95.41
SGBSEP27	GB	14-Sep-2022	4930.00	4930.00	4930.00	4890.00	4890.00	4890.00	4892.00	20	0.98	2	20	100.00
SGBSEP28VI	GB	14-Sep-2022	4905.28	4904.75	4907.00	4867.00	4867.01	4879.62	4892.16	337	16.49	85	328	97.33
SGBSEP29VI	GB	14-Sep-2022	4879.87	4879.87	4910.00	4851.00	4856.30	4866.95	4863.02	1239	60.25	117	941	75.95
SGIL	EQ	14-Sep-2022	161.40	159.95	162.00	153.95	162.00	157.85	158.86	10414	16.54	310	5671	54.46
SGL	EQ	14-Sep-2022	25.85	26.45	26.45	25.35	25.50	25.60	25.75	6646	1.71	89	4696	70.66
SHAHALLOYS	EQ	14-Sep-2022	52.20	52.00	53.45	51.20	51.85	51.45	51.78	52341	27.10	565	31231	59.67
SHAILY	EQ	14-Sep-2022	2016.65	2088.00	2088.00	2002.60	2068.00	2054.45	2050.23	19941	408.84	461	18936	94.96
SHAKTIPUMP	EQ	14-Sep-2022	573.40	559.00	577.75	558.00	570.00	569.55	569.17	99437	565.97	4269	28822	28.99
SHALBY	EQ	14-Sep-2022	129.60	128.60	134.35	127.60	132.60	132.85	133.04	230706	306.92	2968	158155	68.55
SHALPAINTS	EQ	14-Sep-2022	168.15	166.05	171.15	166.05	170.90	170.05	169.38	98399	166.67	1981	62000	63.01
SHANKARA	EQ	14-Sep-2022	754.25	749.70	763.65	743.10	760.10	756.35	752.07	71068	534.48	3711	38951	54.81
SHANTI	EQ	14-Sep-2022	22.70	22.70	22.95	21.90	22.05	22.20	22.20	12855	2.85	93	7172	55.79
SHANTIGEAR	EQ	14-Sep-2022	310.30	309.00	322.15	306.80	312.00	312.15	316.26	191640	606.09	6721	56528	29.50
SHARDACROP	EQ	14-Sep-2022	520.15	515.00	521.70	510.70	513.80	512.45	515.20	70778	364.65	4387	34961	49.40
SHARDAMOTR	EQ	14-Sep-2022	867.75	853.00	876.05	853.00	868.80	866.30	866.77	24312	210.73	2542	11633	47.85
SHAREINDIA	EQ	14-Sep-2022	1161.50	1160.00	1249.40	1145.75	1226.40	1234.35	1210.40	312644	3784.24	11717	131424	42.04
SHARIABEES	EQ	14-Sep-2022	419.28	418.96	418.96	404.55	411.45	411.30	411.39	1811	7.45	101	1112	61.40
SHEMAROO	EQ	14-Sep-2022	158.55	153.00	171.00	152.15	157.10	157.60	161.44	958801	1547.90	12665	358012	37.34
SHIGAN	SM	14-Sep-2022	100.15	95.10	104.05	95.10	103.15	103.15	101.06	21000	21.22	7	15000	71.43
SHILPAMED	EQ	14-Sep-2022	393.45	387.65	393.50	386.40	388.00	388.35	389.51	133012	518.10	3343	78227	58.81
SHIVALIK	EQ	14-Sep-2022	939.35	940.00	950.00	919.00	930.00	922.45	931.97	7319	68.21	1056	4268	58.31
SHIVAMAUTO	EQ	14-Sep-2022	42.30	42.20	42.65	41.30	41.50	41.75	42.03	148568	62.45	933	101400	68.25
SHIVAMILLS	EQ	14-Sep-2022	130.90	128.00	130.75	127.00	127.00	128.10	128.78	19262	24.81	417	12257	63.63
SHIVATEX	EQ	14-Sep-2022	163.85	166.20	166.20	163.70	164.10	164.25	164.38	5258	8.64	223	2467	46.92
SHK	EQ	14-Sep-2022	152.75	150.10	162.00	148.05	157.00	157.40	157.21	1357312	2133.82	17805	432917	31.90
SHOPERSTOP	EQ	14-Sep-2022	670.35	661.65	709.15	661.65	705.00	700.70	697.93	602688	4206.35	15842	275095	45.64
SHRADHA	EQ	14-Sep-2022	55.20	54.80	60.70	51.45	60.70	60.70	58.41	106852	62.41	908	53167	49.76
SHREDIGCEM	EQ	14-Sep-2022	70.10	69.75	74.50	67.10	72.65	73.00	72.81	1023060	744.94	9362	411755	40.25
SHREECEM	EQ	14-Sep-2022	23932.30	23750.00	24299.00	23505.10	24150.15	24131.35	23961.91	161087	38599.53	43723	30357	18.85
SHREEPUSHK	EQ	14-Sep-2022	253.65	251.05	261.00	246.45	249.85	251.75	253.55	92460	234.43	3291	59341	64.18
SHREERAMA	BE	14-Sep-2022	15.80	15.85	15.85	15.30	15.65	15.40	15.52	25559	3.97	110	-	-
SHREMINVIT	IV	14-Sep-2022	101.00	104.00	104.00	104.00	104.00	104.00	104.00	400000	416.00	2	400000	100.00
SHRENIK	EQ	14-Sep-2022	2.20	2.15	2.20	2.10	2.15	2.10	2.14	1931323	41.33	1060	1604806	83.09
SHREYANIND	EQ	14-Sep-2022	135.90	132.00	140.00	132.00	134.20	135.25	135.77	23664	32.13	361	17622	74.47
SHREYAS	EQ	14-Sep-2022	363.00	360.00	375.00	358.45	373.90	371.05	367.95	97287	357.97	4697	47541	48.87
SHRIPISTON	BE	14-Sep-2022	801.80	810.00	810.00	792.00	794.00	794.00	795.50	1903	15.14	68	-	-
SHRIRAMCIT	EQ	14-Sep-2022	1942.85	1920.00	1960.00	1920.00	1940.80	1945.55	1944.52	18202	353.94	3143	7397	40.64
SHRIRAMPPS	EQ	14-Sep-2022	89.85	89.00	91.00	87.75	89.80	90.10	89.70	854013	766.02	8105	300968	35.24
SHUBHLAXMI	SM	14-Sep-2022	47.90	50.25	50.25	48.50	50.25	50.25	50.04	122000	61.05	97	114000	93.44
SHYAMCENT	EQ	14-Sep-2022	26.05	25.50	25.60	25.00	25.20	25.15	25.25	648387	163.72	3036	424392	65.45
SHYAMMETL	EQ	14-Sep-2022	303.40	301.00	306.30	300.10	305.00	304.70	304.06	188062	571.83	4408	103128	54.84
SHYAMTEL	BE	14-Sep-2022	11.40	10.85	11.05	10.85	11.05	11.05	10.96	2210	0.24	31	-	-
SIDDHIKA	SM	14-Sep-2022	118.00	118.00	123.90	118.00	123.90	123.90	120.95	4000	4.84	2	4000	100.00
SIEMENS	EQ	14-Sep-2022	3052.55	3011.25	3117.95	3011.25	3105.00	3108.60	3088.93	631641	19510.94	40115	256405	40.59
SIGACHI	EQ	14-Sep-2022	298.55	292.55	297.45	291.10	294.50	293.40	294.11	90223	265.35	4014	52344	58.02
SIGIND	EQ	14-Sep-2022	44.30	43.30	44.90	41.10	42.00	42.10	43.20	78976	34.12	612	46039	58.29
SIGMA	SM	14-Sep-2022	599.95	571.00	571.00	570.00	570.00	570.50	570.50	600	3.42	2	600	100.00
SIKKO	EQ	14-Sep-2022	131.00	133.45	137.55	131.00	137.55	137.55	136.61	52108	71.18	786	30619	58.76
SIL	BE	14-Sep-2022	23.90	23.50	24.05	22.90	23.40	23.45	23.27	159297	37.06	730	-	-
SILGO	EQ	14-Sep-2022	26.75	26.05	26.80	26.05	26.70	26.60	26.53	17492	4.64	171	13122	75.02
SILINV	EQ	14-Sep-2022	321.05	313.65	337.65	313.65	329.50	330.90	330.15	4574	15.10	233	2833	61.94
SILLYMONKS	EQ	14-Sep-2022	25.05	24.55	26.80	24.30	25.25	25.10	25.52	25070	6.40	154	13899	55.44
SILVER	EQ	14-Sep-2022	58.67	57.85	58.30	57.55	58.20	58.21	57.98	135370	78.49	848	98547	72.80
SILVERBEES	EQ	14-Sep-2022	56.74	55.89	56.25	55.75	56.22	56.19	55.94	1072002	599.73	3500	643306	60.01
SILVERTUC	BE	14-Sep-2022	404.00	415.00	415.00	393.00	393.00	393.00	399.98	1556	6.22	43	-	-
SIMBHALS	EQ	14-Sep-2022	21.65	22.55	22.55	20.65	21.45	21.35	21.56	42878	9.24	267	32577	75.98
SIMPLEXINF	EQ	14-Sep-2022	68.30	69.00	69.00	66.65	66.70	66.90	67.50	33169	22.39	245	25218	76.03
SINTERCOM	EQ	14-Sep-2022	87.65	88.30	88.30	79.20	85.50	86.05	85.13	128848	109.69	329	66164	51.35
SIRCA	EQ	14-Sep-2022	641.15	633.00	651.55	608.00	613.00	612.50	626.72	82063	514.31	4764	50040	60.98
SIS	EQ	14-Sep-2022	452.65	450.00	454.95	448.00	450.25	451.40	451.94	53865	243.44	7296	29754	55.24
SITINET	EQ	14-Sep-2022	1.80	1.80	1.85	1.75	1.80	1.80	1.79	1357715	24.33	733	722424	53.21
SIYSIL	EQ	14-Sep-2022	484.30	470.05	474.95	463.30	468.00	467.70	468.29	270520	1266.82	10170	140139	51.80
SJS	EQ	14-Sep-2022	477.75	473.10	485.20	471.05	476.50	475.70	477.79	70448	336.59	3310	33962	48.21
SJVN	EQ	14-Sep-2022	31.75	31.10	31.70	31.10	31.55	31.55	31.52	1983458	625.26	4777	1201674	60.58
SKFINDIA	EQ	14-Sep-2022	4842.65	4821.65	4881.20	4800.00	4827.00	4828.60	4831.61	60359	2916.31	9747	37866	62.73
SKIPPER	EQ	14-Sep-2022	69.15	67.95	73.80	67.75	71.60	71.90	71.75	650356	466.65	8225	280042	43.06
SKMEGGPROD	BE	14-Sep-2022	98.00	94.00	102.50	94.00	100.00	100.10	98.74	104505	103.19	840	-	-
SKP	SM	14-Sep-2022	126.95	125.20	137.95	125.00	137.95	137.15	133.17	104000	138.50	51	70000	67.31
SKSTEXTILE	SM	14-Sep-2022	22.95	21.85	21.85	21.85	21.85	21.85	21.85	5000	1.09	4	4000	80.00
SMARTLINK	EQ	14-Sep-2022	144.15	140.00	144.80	140.00	141.00	141.50	143.15	27446	39.29	845	14171	51.63
SMCGLOBAL	EQ	14-Sep-2022	85.00	84.95	86.00	83.40	85.90	85.90	85.05	61563	52.36	750	36591	59.44
SMLISUZU	EQ	14-Sep-2022	791.70	788.00	816.05	782.05	799.00	799.90	802.53	33953	272.48	3040	17656	52.00
SMLT	EQ	14-Sep-2022	162.95	162.95	165.50	160.00	161.00	162.20	163.46	82521	134.89	2035	52411	63.51
SMSLIFE	EQ	14-Sep-2022	699.55	709.95	709.95	682.05	683.05	685.70	688.48	1677	11.55	168	918	54.74
SMSPHARMA	EQ	14-Sep-2022	95.20	93.10	95.95	90.80	90.95	91.55	93.11	306094	285.00	3984	142558	46.57
SMVD	SM	14-Sep-2022	33.50	35.15	35.15	35.10	35.15	35.15	35.15	44000	15.47	22	38000	86.36
SNOWMAN	EQ	14-Sep-2022	37.85	37.55	43.80	37.55	43.20	43.25	41.61	9976932	4151.07	27821	4360208	43.70
SOBHA	EQ	14-Sep-2022	707.70	704.00	706.90	697.85	702.70	701.55	702.61	298508	2097.36	8558	119025	39.87
SOFTTECH	EQ	14-Sep-2022	162.30	154.55	170.40	154.55	170.40	166.15	162.14	2609	4.23	97	1979	75.85
SOLARA	EQ	14-Sep-2022	457.65	451.00	456.50	448.00	452.20	449.85	451.83	55632	251.36	3878	30511	54.84
SOLARINDS	EQ	14-Sep-2022	3565.90	3544.60	3560.05	3521.75	3560.00	3549.45	3542.78	35481	1257.01	4515	22751	64.12
SOLEX	SM	14-Sep-2022	363.10	375.00	381.25	355.00	381.25	381.25	378.40	28000	105.95	13	24000	85.71
SOMANYCERA	EQ	14-Sep-2022	621.90	624.00	630.00	620.00	622.00	622.70	622.89	26480	164.94	2288	18560	70.09
SOMATEX	EQ	14-Sep-2022	7.75	7.75	8.05	7.50	7.90	7.60	7.87	23027	1.81	61	18633	80.92
SOMICONVEY	BE	14-Sep-2022	54.75	53.05	54.55	52.15	53.90	52.60	52.91	19407	10.27	200	-	-
SONACOMS	EQ	14-Sep-2022	544.10	534.15	538.80	528.00	528.70	529.00	533.37	2033856	10847.90	53220	1076365	52.92
SONAMCLOCK	EQ	14-Sep-2022	43.55	41.00	43.85	40.45	41.25	41.60	41.35	51429	21.26	378	33344	64.84
SONATSOFTW	EQ	14-Sep-2022	577.65	565.00	571.10	559.30	568.15	566.85	567.37	107505	609.95	7833	57276	53.28
SONUINFRA	SM	14-Sep-2022	33.95	33.95	33.95	33.95	33.95	33.95	33.95	6000	2.04	2	6000	100.00
SOTL	EQ	14-Sep-2022	356.80	350.00	355.00	348.10	349.80	349.20	351.32	91608	321.84	3492	59562	65.02
SOUTHBANK	EQ	14-Sep-2022	8.60	8.45	8.75	8.40	8.70	8.70	8.60	15899398	1367.51	7177	6935071	43.62
SOUTHWEST	EQ	14-Sep-2022	175.85	172.35	181.00	172.00	173.50	172.75	174.43	44707	77.98	443	4263	9.54
SPAL	EQ	14-Sep-2022	437.50	437.50	438.00	423.00	425.90	425.55	429.35	40628	174.44	3251	27010	66.48
SPANDANA	BE	14-Sep-2022	589.00	579.15	618.45	571.10	617.00	617.45	606.37	337775	2048.16	2713	-	-
SPARC	EQ	14-Sep-2022	228.05	227.00	230.10	225.25	226.20	226.00	227.76	178725	407.06	3493	55655	31.14
SPCENET	EQ	14-Sep-2022	18.60	18.55	19.50	18.55	19.50	19.50	19.38	1240729	240.44	893	916938	73.90
SPECIALITY	EQ	14-Sep-2022	229.60	225.60	237.00	225.10	230.10	231.10	232.12	243337	564.82	6220	95060	39.07
SPENCERS	EQ	14-Sep-2022	81.25	80.10	81.70	78.80	81.20	80.85	80.70	128798	103.93	2075	77825	60.42
SPIC	EQ	14-Sep-2022	65.20	64.10	64.90	63.50	63.95	63.85	64.25	745054	478.68	3999	389778	52.32
SPICEJET	EQ	14-Sep-2022	45.05	44.70	45.30	44.55	44.80	44.75	44.88	1282401	575.57	4887	480186	37.44
SPLIL	EQ	14-Sep-2022	68.20	66.75	67.80	65.45	65.80	66.40	66.69	207022	138.07	2104	136972	66.16
SPLPETRO	EQ	14-Sep-2022	791.10	785.00	787.80	777.00	777.00	781.45	781.58	34215	267.42	3319	21123	61.74
SPMLINFRA	EQ	14-Sep-2022	39.05	40.00	40.00	37.15	38.50	37.90	37.99	59907	22.76	506	36328	60.64
SPORTKING	EQ	14-Sep-2022	891.95	871.00	896.60	871.00	887.00	881.10	885.07	36660	324.47	6569	17233	47.01
SPTL	BE	14-Sep-2022	3.65	3.55	3.80	3.50	3.75	3.80	3.76	2505063	94.12	1417	-	-
SREEL	EQ	14-Sep-2022	216.55	214.00	218.50	210.05	218.00	216.40	214.96	38704	83.20	1694	24536	63.39
SREIBNPNCD	NO	14-Sep-2022	199.00	198.00	200.00	198.00	200.00	199.23	198.70	230	0.46	5	230	100.00
SREIBNPNCD	NP	14-Sep-2022	195.00	195.00	195.00	195.00	195.00	195.00	195.00	3	0.01	1	3	100.00
SREIBNPNCD	NU	14-Sep-2022	188.10	180.00	190.00	180.00	190.00	190.00	182.97	86	0.16	4	85	98.84
SREIBNPNCD	NV	14-Sep-2022	194.00	185.00	185.00	185.00	185.00	185.00	185.00	25	0.05	1	25	100.00
SRF	EQ	14-Sep-2022	2826.05	2789.85	2865.00	2772.25	2823.00	2822.40	2837.14	1159487	32896.24	64699	476565	41.10
SRHHYPOLTD	EQ	14-Sep-2022	836.85	837.55	920.50	837.55	900.00	910.55	889.36	260718	2318.71	15358	82477	31.63
SRPL	EQ	14-Sep-2022	91.80	91.00	93.95	90.00	93.00	92.90	92.46	47388	43.82	302	28013	59.11
SRTRANSFIN	EQ	14-Sep-2022	1332.60	1323.35	1354.45	1315.10	1331.00	1334.65	1338.14	737832	9873.21	20983	290218	39.33
SRTRANSFIN	YH	14-Sep-2022	1018.85	1019.99	1019.99	1010.10	1010.10	1010.10	1016.13	64	0.65	2	64	100.00
SRTRANSFIN	YI	14-Sep-2022	1069.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
SRTRANSFIN	YK	14-Sep-2022	1023.45	1024.00	1024.00	1020.04	1020.04	1020.04	1020.37	12	0.12	2	12	100.00
SRTRANSFIN	YL	14-Sep-2022	1076.00	1078.00	1078.00	1070.00	1070.00	1070.00	1070.60	270	2.89	3	270	100.00
SRTRANSFIN	YO	14-Sep-2022	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	200	2.03	2	200	100.00
SRTRANSFIN	YR	14-Sep-2022	1095.95	1093.25	1095.00	1093.25	1095.00	1095.00	1094.13	40	0.44	3	40	100.00
SRTRANSFIN	YV	14-Sep-2022	1044.52	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	177	1.85	6	177	100.00
SRTRANSFIN	Z3	14-Sep-2022	1023.94	1023.94	1023.94	1018.00	1018.00	1018.00	1023.66	105	1.07	3	105	100.00
SRTRANSFIN	Z4	14-Sep-2022	1006.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	3	0.03	1	3	100.00
SRTRANSFIN	Z8	14-Sep-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	179	1.85	8	179	100.00
SRTRANSFIN	ZA	14-Sep-2022	1320.00	1320.01	1320.01	1320.01	1320.01	1320.01	1320.01	10	0.13	1	10	100.00
SRTRANSFIN	ZD	14-Sep-2022	1000.00	1059.00	1059.00	1012.00	1012.00	1012.00	1055.42	71	0.75	3	71	100.00
SRTRANSFIN	ZE	14-Sep-2022	1005.00	1010.00	1015.00	1010.00	1015.00	1015.00	1012.50	100	1.01	3	100	100.00
SSWL	EQ	14-Sep-2022	869.85	862.00	872.00	860.40	862.00	864.55	865.42	30974	268.06	2359	15749	50.85
STAMPEDE	BE	14-Sep-2022	0.60	0.65	0.65	0.55	0.65	0.65	0.64	653890	4.21	96	-	-
STAR	EQ	14-Sep-2022	338.50	337.00	337.00	330.65	332.00	332.20	333.72	208721	696.54	5954	90844	43.52
STARCEMENT	EQ	14-Sep-2022	101.20	99.00	105.00	98.75	103.65	103.35	103.27	812808	839.41	8539	364166	44.80
STARHEALTH	EQ	14-Sep-2022	740.80	737.00	745.00	729.20	737.05	735.65	734.25	115036	844.65	7138	47611	41.39
STARPAPER	EQ	14-Sep-2022	213.75	208.20	215.00	208.20	209.95	209.40	211.40	227327	480.58	4636	84622	37.22
STARTECK	EQ	14-Sep-2022	137.40	136.90	144.85	135.25	143.90	141.65	139.63	19236	26.86	590	2952	15.35
STCINDIA	EQ	14-Sep-2022	89.45	89.00	90.30	88.70	88.75	89.05	89.25	38370	34.24	615	20322	52.96
STEELCAS	EQ	14-Sep-2022	447.25	435.00	454.80	435.00	441.50	447.05	446.24	5667	25.29	548	3662	64.62
STEELCITY	EQ	14-Sep-2022	61.20	60.20	62.30	60.20	61.30	61.15	61.18	15915	9.74	241	9497	59.67
STEELXIND	EQ	14-Sep-2022	13.75	13.30	13.70	13.30	13.60	13.60	13.51	1208872	163.34	1795	695154	57.50
STEL	EQ	14-Sep-2022	143.10	145.00	167.50	138.20	155.60	157.30	156.71	178791	280.19	5287	71441	39.96
STERTOOLS	EQ	14-Sep-2022	232.80	228.70	238.50	226.05	238.00	236.80	234.10	70239	164.43	1725	49147	69.97
STLTECH	EQ	14-Sep-2022	174.30	170.20	192.70	170.15	184.95	184.60	185.70	7271618	13503.46	60384	2346318	32.27
STOVEKRAFT	EQ	14-Sep-2022	725.75	716.80	723.00	700.00	703.00	702.85	709.90	243984	1732.05	10173	95671	39.21
STYLAMIND	EQ	14-Sep-2022	1137.55	1140.00	1150.00	1125.10	1127.70	1125.80	1135.90	39255	445.90	4492	19579	49.88
SUBCAPCITY	EQ	14-Sep-2022	173.05	169.60	173.05	164.40	165.35	166.90	166.96	1796	3.00	95	1146	63.81
SUBEXLTD	EQ	14-Sep-2022	36.75	36.00	37.00	35.90	36.35	36.30	36.42	2638832	961.00	5936	1156303	43.82
SUBROS	EQ	14-Sep-2022	383.10	379.90	385.80	378.05	382.00	380.85	381.83	33441	127.69	1794	16634	49.74
SUDARSCHEM	EQ	14-Sep-2022	468.65	465.50	472.95	465.00	467.00	467.70	469.54	143801	675.20	3510	98125	68.24
SUMEETINDS	EQ	14-Sep-2022	6.50	6.45	6.50	6.20	6.35	6.35	6.35	343798	21.83	471	227448	66.16
SUMICHEM	EQ	14-Sep-2022	503.60	503.00	506.90	493.05	496.65	496.55	501.05	424295	2125.92	9967	183453	43.24
SUMIT	BE	14-Sep-2022	12.60	12.40	13.00	12.40	13.00	12.95	12.77	31338	4.00	125	-	-
SUMMITSEC	EQ	14-Sep-2022	636.80	613.05	693.05	612.00	669.80	668.20	662.92	29059	192.64	2260	12848	44.21
SUNCLAYLTD	EQ	14-Sep-2022	4696.15	4690.00	5086.30	4665.10	4930.00	4911.25	4886.04	8527	416.63	1319	5086	59.65
SUNDARAM	EQ	14-Sep-2022	3.15	3.15	3.25	3.10	3.20	3.10	3.16	1041538	32.95	699	640163	61.46
SUNDARMFIN	EQ	14-Sep-2022	2279.95	2274.95	2274.95	2220.05	2243.00	2243.75	2239.90	28358	635.19	4482	14586	51.44
SUNDARMHLD	EQ	14-Sep-2022	81.25	81.25	89.20	81.10	88.00	87.05	86.25	711591	613.72	4717	474392	66.67
SUNDRMBRAK	EQ	14-Sep-2022	363.00	359.75	367.00	359.00	362.80	360.90	361.56	1925	6.96	147	914	47.48
SUNDRMFAST	EQ	14-Sep-2022	876.55	868.00	879.80	846.10	870.25	870.40	864.54	396877	3431.15	14871	198529	50.02
SUNFLAG	EQ	14-Sep-2022	90.15	88.00	94.20	87.95	93.10	93.05	91.74	827652	759.32	8287	312961	37.81
SUNPHARMA	EQ	14-Sep-2022	890.15	884.60	897.70	880.05	881.95	883.75	889.69	1889322	16809.03	61817	960264	50.83
SUNTECK	EQ	14-Sep-2022	466.95	460.00	471.35	460.00	465.55	468.10	467.09	178221	832.45	7171	48391	27.15
SUNTV	EQ	14-Sep-2022	533.30	522.10	532.80	519.60	527.35	526.95	526.72	1268455	6681.18	18029	225193	17.75
SUPERHOUSE	EQ	14-Sep-2022	217.15	216.00	220.00	212.05	216.00	216.05	216.91	30427	66.00	998	17369	57.08
SUPERSPIN	EQ	14-Sep-2022	10.35	10.25	11.35	10.10	11.35	11.35	11.05	217162	24.00	437	143557	66.11
SUPRAJIT	EQ	14-Sep-2022	347.25	340.60	349.05	340.60	344.00	343.85	344.74	167229	576.51	7986	93275	55.78
SUPREMEENG	EQ	14-Sep-2022	2.15	2.05	2.15	2.05	2.15	2.10	2.09	500821	10.45	309	411029	82.07
SUPREMEIND	EQ	14-Sep-2022	2067.45	2030.00	2067.15	2026.00	2064.00	2050.55	2049.06	41456	849.46	8433	23216	56.00
SUPREMEINF	BE	14-Sep-2022	33.80	34.00	35.00	33.20	33.95	33.85	34.10	12408	4.23	49	-	-
SUPRIYA	EQ	14-Sep-2022	347.95	344.00	360.45	342.05	346.00	349.15	352.60	476660	1680.70	14176	208685	43.78
SURANASOL	EQ	14-Sep-2022	26.65	26.00	27.80	25.65	27.10	27.20	26.97	206437	55.68	1881	110045	53.31
SURANAT&P	EQ	14-Sep-2022	12.50	12.15	12.70	12.15	12.40	12.40	12.49	85240	10.64	371	63796	74.84
SURANI	SM	14-Sep-2022	30.40	30.40	30.40	30.40	30.40	30.40	30.40	2000	0.61	1	2000	100.00
SURYALAXMI	EQ	14-Sep-2022	73.80	73.85	74.05	71.30	71.30	71.95	72.88	14489	10.56	287	11205	77.33
SURYAROSNI	EQ	14-Sep-2022	498.70	496.70	514.00	488.15	508.00	508.45	503.59	222628	1121.14	6057	102904	46.22
SURYODAY	EQ	14-Sep-2022	112.70	111.50	118.00	108.70	115.80	115.00	114.22	502624	574.10	6824	211304	42.04
SUTLEJTEX	EQ	14-Sep-2022	75.15	74.70	75.25	72.50	74.25	74.05	74.04	176688	130.82	2376	83076	47.02
SUULD	EQ	14-Sep-2022	45.75	44.90	45.65	44.00	44.75	44.60	44.82	110807	49.67	783	88165	79.57
SUVEN	EQ	14-Sep-2022	78.65	77.10	78.35	77.10	78.00	77.80	77.88	179675	139.94	2168	77225	42.98
SUVENPHAR	EQ	14-Sep-2022	482.45	478.10	485.65	475.10	477.10	478.45	479.04	493646	2364.76	16742	274031	55.51
SUVIDHAA	EQ	14-Sep-2022	6.25	6.35	6.35	6.15	6.25	6.20	6.19	157503	9.74	373	110630	70.24
SUZLON	EQ	14-Sep-2022	9.55	9.25	9.45	9.10	9.15	9.15	9.27	98151363	9098.46	54353	45459972	46.32
SVLL	SM	14-Sep-2022	147.00	151.00	151.00	151.00	151.00	151.00	151.00	4000	6.04	2	4000	100.00
SVPGLOB	EQ	14-Sep-2022	39.75	39.00	40.00	35.20	39.60	39.25	39.04	148975	58.16	850	71029	47.68
SWANENERGY	EQ	14-Sep-2022	242.05	240.00	248.00	228.40	230.75	230.85	238.04	708150	1685.71	6379	253938	35.86
SWARAJ	SM	14-Sep-2022	52.20	53.30	54.40	53.30	54.00	54.00	53.59	14000	7.50	7	14000	100.00
SWARAJENG	EQ	14-Sep-2022	1737.00	1710.00	1758.80	1689.20	1701.95	1707.00	1727.10	13430	231.95	2986	6262	46.63
SWELECTES	EQ	14-Sep-2022	340.30	340.35	352.25	337.65	343.00	345.25	344.79	24321	83.86	1257	16190	66.57
SWSOLAR	EQ	14-Sep-2022	300.45	288.60	299.05	288.50	295.00	295.25	296.03	311743	922.86	6181	163779	52.54
SYMPHONY	EQ	14-Sep-2022	906.80	903.00	910.00	892.00	903.00	903.30	905.77	186876	1692.66	16146	171663	91.86
SYNGENE	EQ	14-Sep-2022	569.75	566.00	577.00	565.85	569.00	568.60	572.56	521695	2987.04	12071	232290	44.53
SYRMA	EQ	14-Sep-2022	302.80	297.00	304.00	295.00	297.00	296.65	299.58	828216	2481.14	12908	419871	50.70
TAINWALCHM	EQ	14-Sep-2022	99.95	100.00	100.10	96.00	98.10	98.25	98.49	25620	25.23	770	12272	47.90
TAJGVK	EQ	14-Sep-2022	181.30	179.55	187.70	178.00	186.95	186.15	184.49	294697	543.69	5340	126458	42.91
TAKE	EQ	14-Sep-2022	27.00	26.90	26.90	26.00	26.45	26.40	26.61	462169	122.98	2490	239743	51.87
TALBROAUTO	EQ	14-Sep-2022	497.20	490.00	496.95	485.05	491.90	490.15	490.89	25355	124.46	1847	14049	55.41
TANLA	EQ	14-Sep-2022	828.45	809.00	823.45	800.00	811.00	811.10	813.36	369315	3003.85	19649	187222	50.69
TANTIACONS	BZ	14-Sep-2022	13.70	13.10	14.30	13.05	14.15	14.00	14.02	2518	0.35	26	-	-
TARACHAND	SM	14-Sep-2022	57.40	57.30	63.10	57.00	63.05	63.00	61.54	144000	88.62	64	136000	94.44
TARC	EQ	14-Sep-2022	46.90	46.00	47.40	45.90	46.55	46.30	46.64	1147485	535.20	4069	600383	52.32
TARMAT	EQ	14-Sep-2022	62.55	60.50	62.00	60.25	62.00	61.75	61.44	6698	4.12	226	3450	51.51
TARSONS	EQ	14-Sep-2022	851.75	839.30	900.00	833.95	866.00	861.30	865.98	298752	2587.14	15476	60777	20.34
TASTYBITE	EQ	14-Sep-2022	12380.90	12200.00	12285.00	12055.05	12285.00	12217.15	12212.71	1222	149.24	435	613	50.16
TATACAPHSG	N2	14-Sep-2022	1055.00	1061.00	1061.00	1060.00	1060.00	1060.00	1060.50	2	0.02	2	0	0.00
TATACAPHSG	N4	14-Sep-2022	1075.00	1050.00	1050.00	1040.05	1040.05	1044.31	1044.31	35	0.37	3	35	100.00
TATACAPHSG	N8	14-Sep-2022	1075.00	1084.00	1084.00	1075.00	1079.70	1079.69	1078.62	101	1.09	4	101	100.00
TATACHEM	EQ	14-Sep-2022	1160.70	1148.00	1168.95	1140.80	1153.50	1155.90	1159.48	1435793	16647.68	33552	355742	24.78
TATACOFFEE	EQ	14-Sep-2022	243.15	239.20	246.20	237.60	239.00	239.35	242.65	2111538	5123.73	22309	543190	25.72
TATACOMM	EQ	14-Sep-2022	1236.05	1220.10	1250.00	1215.00	1232.00	1230.40	1237.11	399358	4940.49	15701	135478	33.92
TATACONSUM	EQ	14-Sep-2022	849.00	842.90	861.15	838.55	840.00	840.25	847.94	3818926	32382.20	89504	1127703	29.53
TATAELXSI	EQ	14-Sep-2022	9089.20	8900.00	9057.50	8865.00	8916.00	8914.70	8964.64	267989	24024.26	40987	93794	35.00
TATAINVEST	EQ	14-Sep-2022	2184.45	2179.00	2621.30	2119.00	2621.30	2621.30	2459.32	5010540	123225.39	209765	351306	7.01
TATAMETALI	EQ	14-Sep-2022	800.80	798.00	838.80	789.75	817.00	814.80	814.52	194198	1581.78	11189	54020	27.82
TATAMOTORS	EQ	14-Sep-2022	456.80	447.60	454.70	447.00	450.80	450.20	451.13	10360461	46739.00	109186	2546433	24.58
TATAMTRDVR	EQ	14-Sep-2022	224.90	221.50	224.75	220.50	221.70	221.90	222.84	2476814	5519.28	29241	1342903	54.22
TATAPOWER	EQ	14-Sep-2022	241.05	237.45	244.15	236.65	241.20	241.50	240.87	24228696	58360.47	143804	7183671	29.65
TATASTEEL	EQ	14-Sep-2022	107.75	106.30	110.40	105.80	108.90	109.15	108.45	86379872	93676.83	258040	27594193	31.95
TATASTLLP	EQ	14-Sep-2022	625.00	621.45	653.70	617.90	639.00	641.75	642.52	162573	1044.56	8890	63222	38.89
TATVA	EQ	14-Sep-2022	2473.35	2423.00	2500.00	2383.45	2440.00	2416.90	2444.21	17046	416.64	3734	8223	48.24
TBZ	EQ	14-Sep-2022	75.80	74.90	79.40	74.80	77.40	77.45	77.81	623998	485.56	5240	173872	27.86
TCFSL	ND	14-Sep-2022	1026.06	1034.00	1034.00	1025.00	1026.00	1026.01	1026.92	487	5.00	20	447	91.79
TCFSL	NF	14-Sep-2022	1120.00	1112.00	1112.00	1112.00	1112.00	1112.00	1112.00	50	0.56	1	50	100.00
TCFSL	NJ	14-Sep-2022	1039.95	1032.00	1039.95	1029.99	1035.00	1030.00	1030.47	2455	25.30	27	2383	97.07
TCFSL	NL	14-Sep-2022	1078.41	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	3	0.03	1	3	100.00
TCI	EQ	14-Sep-2022	691.60	685.00	729.40	685.00	718.80	719.90	708.77	170914	1211.39	8194	58480	34.22
TCIDEVELOP	EQ	14-Sep-2022	397.25	390.00	399.85	390.00	395.40	396.00	397.02	4646	18.45	146	3934	84.67
TCIEXP	EQ	14-Sep-2022	1834.55	1814.25	1979.00	1804.55	1948.00	1939.25	1927.18	147485	2842.30	17400	53774	36.46
TCNSBRANDS	EQ	14-Sep-2022	680.95	669.20	689.15	654.75	663.40	659.65	667.11	75801	505.67	5017	35504	46.84
TCPLPACK	EQ	14-Sep-2022	1375.20	1350.00	1380.90	1309.05	1325.10	1320.45	1338.64	37670	504.26	6090	18746	49.76
TCS	EQ	14-Sep-2022	3229.35	3135.00	3141.40	3113.80	3125.00	3120.40	3124.97	5090269	159069.36	292423	2993544	58.81
TDPOWERSYS	EQ	14-Sep-2022	675.70	657.20	673.20	657.20	665.10	667.85	667.73	94816	633.12	11970	46782	49.34
TEAMLEASE	EQ	14-Sep-2022	3275.60	3275.00	3308.15	3236.00	3255.00	3256.85	3271.38	26614	870.65	1748	23019	86.49
TECH	EQ	14-Sep-2022	29.46	29.46	29.59	28.44	28.59	28.55	28.65	64880	18.59	523	36718	56.59
TECHIN	EQ	14-Sep-2022	11.50	12.60	12.60	11.45	11.60	11.60	11.81	6414	0.76	93	3117	48.60
TECHM	EQ	14-Sep-2022	1147.45	1112.00	1121.85	1095.00	1112.00	1114.70	1109.89	5179539	57487.28	138994	2606873	50.33
TECHNOE	EQ	14-Sep-2022	288.25	285.20	291.00	285.20	287.20	287.95	288.25	107351	309.44	4270	60655	56.50
TEGA	EQ	14-Sep-2022	565.65	555.50	580.00	555.50	557.80	557.65	567.33	131392	745.42	6099	35297	26.86
TEJASNET	EQ	14-Sep-2022	619.80	609.95	629.50	605.00	614.00	615.00	618.66	663151	4102.67	20176	289158	43.60
TEMBO	EQ	14-Sep-2022	134.05	136.75	140.75	131.00	140.75	140.75	138.35	112715	155.94	1497	81374	72.19
TERASOFT	EQ	14-Sep-2022	53.75	53.45	57.80	50.80	52.90	53.70	55.09	320881	176.76	4150	117559	36.64
TEXINFRA	EQ	14-Sep-2022	65.50	65.90	66.65	64.35	66.60	66.25	66.07	35593	23.52	369	26848	75.43
TEXMOPIPES	EQ	14-Sep-2022	66.40	66.00	66.95	64.65	65.40	65.55	65.97	134749	88.89	2062	80333	59.62
TEXRAIL	EQ	14-Sep-2022	51.65	51.00	51.80	50.15	51.20	51.05	51.00	2371187	1209.37	8487	837317	35.31
TFCILTD	EQ	14-Sep-2022	62.10	60.70	63.25	60.35	62.30	62.50	62.31	139430	86.87	1606	73143	52.46
TFL	BE	14-Sep-2022	10.40	10.75	10.75	9.90	10.30	9.90	9.97	3178	0.32	18	-	-
TGBHOTELS	EQ	14-Sep-2022	13.30	12.80	13.95	12.80	13.95	13.95	13.89	88259	12.26	249	69466	78.71
THANGAMAYL	EQ	14-Sep-2022	1170.10	1165.00	1209.90	1133.15	1189.00	1167.35	1175.97	5794	68.14	1000	2036	35.14
THEINVEST	EQ	14-Sep-2022	100.25	98.00	105.75	97.25	101.95	99.60	101.37	50855	51.55	698	35635	70.07
THEJO	SM	14-Sep-2022	1092.80	1098.40	1110.00	1083.05	1083.05	1083.05	1100.07	5700	62.70	29	4050	71.05
THEMISMED	EQ	14-Sep-2022	916.85	918.00	924.00	874.00	920.00	906.95	904.28	7379	66.73	821	4114	55.75
THERMAX	EQ	14-Sep-2022	2442.95	2405.00	2518.00	2405.00	2509.90	2498.55	2469.90	40097	990.36	5851	14719	36.71
THOMASCOOK	EQ	14-Sep-2022	76.75	75.50	77.00	75.00	76.55	76.50	76.07	378688	288.09	4061	209218	55.25
THOMASCOTT	BE	14-Sep-2022	41.90	40.00	41.90	40.00	41.90	41.90	40.83	1019	0.42	17	-	-
THYROCARE	EQ	14-Sep-2022	702.40	682.70	708.55	681.05	703.00	701.15	696.17	156413	1088.89	6976	75379	48.19
TI	EQ	14-Sep-2022	79.85	79.95	80.40	77.05	78.90	79.00	79.08	150226	118.80	793	110245	73.39
TIDEWATER	EQ	14-Sep-2022	1129.55	1123.25	1140.55	1111.00	1115.00	1113.60	1121.36	28287	317.20	2707	17215	60.86
TIIL	EQ	14-Sep-2022	838.90	835.35	875.45	829.80	872.00	863.65	861.61	25700	221.43	2226	12500	48.64
TIINDIA	EQ	14-Sep-2022	2649.65	2649.00	2654.60	2613.55	2619.90	2623.85	2643.58	486859	12870.52	34641	347253	71.33
TIJARIA	EQ	14-Sep-2022	4.95	4.95	5.10	4.65	4.70	4.70	4.80	135205	6.49	170	98651	72.96
TIL	EQ	14-Sep-2022	123.60	122.90	134.95	118.00	125.80	126.05	129.41	91539	118.46	1621	31113	33.99
TIMESCAN	SM	14-Sep-2022	109.50	97.80	103.00	97.80	103.00	103.00	101.05	18000	18.19	9	12000	66.67
TIMESGTY	EQ	14-Sep-2022	53.40	54.70	54.70	52.00	52.60	53.10	52.83	5533	2.92	66	3727	67.36
TIMETECHNO	EQ	14-Sep-2022	118.90	117.00	118.50	116.05	117.25	117.40	117.36	1327966	1558.47	9529	454498	34.23
TIMKEN	EQ	14-Sep-2022	3267.40	3267.40	3289.00	3190.05	3225.00	3230.60	3242.94	41950	1360.41	6790	18209	43.41
TINPLATE	EQ	14-Sep-2022	326.05	320.00	333.30	319.95	326.00	326.55	327.01	399154	1305.26	10153	129719	32.50
TIPSINDLTD	EQ	14-Sep-2022	1679.20	1670.00	1710.00	1632.55	1705.00	1674.10	1664.94	12497	208.07	3335	8019	64.17
TIRUMALCHM	EQ	14-Sep-2022	249.85	245.95	255.20	244.10	246.00	245.35	249.36	908976	2266.63	12627	315444	34.70
TIRUPATIFL	EQ	14-Sep-2022	14.30	14.05	14.95	14.00	14.65	14.55	14.51	106396	15.43	221	77902	73.22
TITAN	EQ	14-Sep-2022	2705.55	2645.00	2712.00	2645.00	2703.00	2700.60	2696.94	915281	24684.55	60124	441513	48.24
TNIDETF	EQ	14-Sep-2022	58.68	58.00	58.00	55.53	57.63	57.59	57.36	9944	5.70	146	6167	62.02
TNPETRO	EQ	14-Sep-2022	107.40	105.95	108.00	105.00	107.35	107.20	107.15	241064	258.31	3943	113494	47.08
TNPL	EQ	14-Sep-2022	251.85	249.75	254.80	247.45	248.60	248.75	251.20	300899	755.85	5396	158109	52.55
TNTELE	BE	14-Sep-2022	9.20	9.50	9.50	8.75	9.35	9.20	9.11	34169	3.11	130	-	-
TOKYOPLAST	EQ	14-Sep-2022	105.50	106.00	112.40	103.65	109.00	108.60	109.49	113299	124.05	1887	70956	62.63
TORNTPHARM	EQ	14-Sep-2022	1511.80	1494.10	1527.95	1492.95	1501.00	1502.05	1510.29	132079	1994.78	11661	56826	43.02
TORNTPOWER	EQ	14-Sep-2022	552.65	548.00	557.25	545.20	546.05	546.55	549.88	518910	2853.36	8492	248250	47.84
TOTAL	EQ	14-Sep-2022	146.95	140.55	154.25	139.65	154.25	154.25	149.86	376794	564.66	2841	184272	48.91
TOUCHWOOD	EQ	14-Sep-2022	86.75	84.95	91.00	82.85	89.65	89.50	87.46	39276	34.35	678	22376	56.97
TPLPLASTEH	EQ	14-Sep-2022	173.80	172.05	175.15	172.05	173.25	173.60	173.71	13871	24.10	563	9003	64.91
TREEHOUSE	EQ	14-Sep-2022	14.20	13.75	14.40	13.75	13.75	13.85	14.06	42592	5.99	140	30545	71.72
TREJHARA	EQ	14-Sep-2022	88.20	85.00	87.90	81.45	86.00	85.30	86.12	147009	126.60	2406	82915	56.40
TRENT	EQ	14-Sep-2022	1460.35	1443.95	1474.35	1427.95	1430.00	1430.60	1449.09	786238	11393.30	28123	300447	38.21
TRF	EQ	14-Sep-2022	203.15	225.00	243.75	222.00	243.75	243.75	239.34	475819	1138.81	4324	202382	42.53
TRIDENT	EQ	14-Sep-2022	39.85	39.30	40.00	39.15	39.45	39.40	39.42	8321063	3280.19	28345	3210604	38.58
TRIGYN	EQ	14-Sep-2022	111.35	109.00	112.35	107.05	110.90	110.65	110.04	151469	166.68	2589	73510	48.53
TRIL	EQ	14-Sep-2022	40.75	40.25	40.50	38.70	40.05	39.95	40.02	207283	82.96	1644	120826	58.29
TRITURBINE	EQ	14-Sep-2022	219.50	217.00	222.90	216.65	221.85	221.10	220.13	325939	717.49	7454	143774	44.11
TRIVENI	EQ	14-Sep-2022	252.05	248.00	250.85	246.15	249.00	248.55	248.58	427312	1062.21	12536	187666	43.92
TRU	EQ	14-Sep-2022	77.20	76.00	81.05	75.50	77.00	77.20	78.33	350474	274.52	4419	135252	38.59
TTKHLTCARE	EQ	14-Sep-2022	935.55	934.00	965.00	930.50	934.10	936.75	949.11	18424	174.86	2118	12270	66.60
TTKPRESTIG	EQ	14-Sep-2022	1030.15	1019.90	1038.30	1015.90	1031.10	1031.20	1030.83	66387	684.34	5455	37638	56.69
TTL	EQ	14-Sep-2022	95.65	93.00	96.30	93.00	94.10	94.45	94.80	24359	23.09	511	12579	51.64
TTML	BE	14-Sep-2022	116.90	114.50	122.70	113.00	122.70	122.70	120.46	1832084	2206.89	12340	-	-
TV18BRDCST	EQ	14-Sep-2022	42.45	41.95	42.25	41.25	41.45	41.60	41.83	7833506	3277.11	14416	3469740	44.29
TVSELECT	EQ	14-Sep-2022	296.05	294.70	300.00	290.80	294.00	293.30	295.57	101554	300.17	3847	53385	52.57
TVSMOTOR	EQ	14-Sep-2022	1038.70	1031.00	1049.50	1024.55	1037.00	1037.85	1041.40	893907	9309.14	23832	396844	44.39
TVSSRICHAK	EQ	14-Sep-2022	2473.85	2450.00	2478.00	2424.00	2439.00	2447.15	2449.88	12061	295.48	2562	7218	59.85
TVTODAY	EQ	14-Sep-2022	306.95	299.10	306.00	298.90	302.65	302.20	302.88	101880	308.58	2865	56487	55.44
TVVISION	BE	14-Sep-2022	2.70	2.60	2.60	2.60	2.60	2.60	2.60	3505	0.09	6	-	-
TWL	BE	14-Sep-2022	155.95	153.25	159.65	149.60	154.00	155.50	154.79	332051	513.98	2118	-	-
UBL	EQ	14-Sep-2022	1695.70	1680.00	1708.60	1675.60	1680.80	1680.95	1689.64	88694	1498.61	6505	31295	35.28
UCALFUEL	EQ	14-Sep-2022	141.95	141.00	144.80	140.10	141.40	141.60	142.38	29031	41.33	1080	11647	40.12
UCOBANK	EQ	14-Sep-2022	12.40	12.20	12.55	12.20	12.40	12.40	12.38	4003160	495.65	19306	1331231	33.25
UDAICEMENT	EQ	14-Sep-2022	35.10	34.60	38.45	34.60	36.70	36.95	36.97	1869286	691.07	6778	763540	40.85
UFLEX	EQ	14-Sep-2022	772.70	765.00	792.80	758.25	786.00	786.05	779.47	202596	1579.17	8189	89412	44.13
UFO	EQ	14-Sep-2022	125.15	122.40	128.25	121.70	122.75	123.00	124.91	815086	1018.10	10746	407119	49.95
UGARSUGAR	EQ	14-Sep-2022	62.75	61.50	63.40	60.50	61.60	61.75	62.17	213682	132.85	2453	121183	56.71
UGROCAP	EQ	14-Sep-2022	200.10	193.05	203.95	193.05	201.15	202.00	200.75	87068	174.79	2879	55983	64.30
UGROCAP	N1	14-Sep-2022	690.00	690.00	695.00	690.00	695.00	692.63	692.50	40	0.28	4	40	100.00
UGROCAP	N4	14-Sep-2022	1001.15	1001.20	1001.20	1001.15	1001.15	1001.15	1001.17	3	0.03	2	3	100.00
UJAAS	BE	14-Sep-2022	3.45	3.45	3.60	3.30	3.55	3.55	3.50	429961	15.04	685	-	-
UJJIVAN	EQ	14-Sep-2022	223.40	220.50	233.00	218.85	228.00	228.60	227.81	1647794	3753.83	18501	683284	41.47
UJJIVANSFB	EQ	14-Sep-2022	24.35	23.80	25.50	23.75	25.45	25.40	25.06	10048349	2517.95	18759	5058753	50.34
ULTRACEMCO	EQ	14-Sep-2022	6896.30	6790.00	6964.40	6760.10	6862.00	6875.75	6889.71	543948	37476.46	59626	218270	40.13
UMAEXPORTS	EQ	14-Sep-2022	52.20	52.20	52.20	51.35	51.70	51.50	51.71	81561	42.17	1373	58933	72.26
UMANGDAIRY	EQ	14-Sep-2022	69.50	68.50	69.00	65.55	68.20	68.00	67.81	19417	13.17	383	10169	52.37
UMESLTD	EQ	14-Sep-2022	4.65	4.85	4.85	4.50	4.50	4.55	4.59	40930	1.88	120	39195	95.76
UNICHEMLAB	EQ	14-Sep-2022	378.10	374.90	403.75	367.90	398.25	391.20	391.89	380804	1492.34	11421	195400	51.31
UNIDT	EQ	14-Sep-2022	373.40	373.40	380.20	365.60	375.10	375.80	377.88	12410	46.90	774	7501	60.44
UNIENTER	EQ	14-Sep-2022	134.35	135.05	153.00	130.25	143.00	143.95	145.98	123937	180.92	4468	45575	36.77
UNIINFO	EQ	14-Sep-2022	23.65	23.00	24.80	22.50	24.80	24.80	24.53	7303	1.79	55	5098	69.81
UNIONBANK	EQ	14-Sep-2022	46.15	45.25	46.45	45.00	45.95	46.00	45.86	15690298	7195.81	24192	6220223	39.64
UNITECH	BZ	14-Sep-2022	2.20	2.10	2.30	2.10	2.30	2.30	2.24	5539361	123.83	2287	-	-
UNITEDPOLY	EQ	14-Sep-2022	42.70	45.20	45.20	40.85	42.20	42.50	42.46	34055	14.46	543	17614	51.72
UNITEDTEA	EQ	14-Sep-2022	309.90	308.00	312.00	305.00	309.50	307.20	307.77	8905	27.41	273	6675	74.96
UNIVASTU	EQ	14-Sep-2022	79.15	78.80	82.00	78.10	80.50	79.70	80.23	25709	20.63	318	13724	53.38
UNIVCABLES	EQ	14-Sep-2022	223.15	216.00	226.90	216.00	221.30	224.00	223.81	78559	175.82	2251	49718	63.29
UNIVPHOTO	EQ	14-Sep-2022	545.40	547.15	547.15	530.15	534.05	535.70	536.94	1044	5.61	208	624	59.77
UNOMINDA	EQ	14-Sep-2022	571.45	569.00	578.00	562.50	562.90	563.60	567.87	231635	1315.39	12399	129655	55.97
UPL	EQ	14-Sep-2022	755.70	748.00	760.15	743.80	749.90	748.30	751.97	2044162	15371.47	44950	853247	41.74
URAVI	SM	14-Sep-2022	131.00	125.00	131.00	125.00	126.00	126.00	127.29	16800	21.39	7	12000	71.43
URJA	BE	14-Sep-2022	12.60	12.50	12.65	12.35	12.50	12.40	12.45	962136	119.77	3395	-	-
USASEEDS	SM	14-Sep-2022	182.25	170.50	182.00	170.50	178.20	178.35	179.42	44400	79.66	37	30000	67.57
USHAMART	EQ	14-Sep-2022	135.10	133.65	137.35	132.50	134.75	134.60	135.19	831272	1123.81	6821	398883	47.98
UTIAMC	EQ	14-Sep-2022	816.40	810.00	819.20	806.15	808.90	808.35	813.15	44501	361.86	4283	19209	43.17
UTIBANKETF	EQ	14-Sep-2022	41.11	40.80	41.99	39.94	41.81	41.71	41.54	27867	11.58	202	12630	45.32
UTINEXT50	EQ	14-Sep-2022	47.22	46.80	47.75	46.39	47.45	47.51	47.31	83964	39.72	244	70664	84.16
UTINIFTETF	EQ	14-Sep-2022	1920.04	1906.10	1920.00	1887.61	1913.00	1913.85	1909.91	985	18.81	146	596	60.51
UTISENSETF	EQ	14-Sep-2022	640.31	637.99	643.00	636.52	640.82	639.58	638.86	1058	6.76	194	579	54.73
UTISXN50	EQ	14-Sep-2022	54.66	53.84	54.99	53.84	54.00	54.47	54.43	599	0.33	56	560	93.49
UTTAMSTL	BE	14-Sep-2022	3.55	3.60	3.65	3.55	3.65	3.60	3.60	194841	7.02	302	-	-
UTTAMSUGAR	EQ	14-Sep-2022	262.85	261.20	261.90	257.00	257.20	257.75	259.27	104019	269.69	2872	53235	51.18
V2RETAIL	EQ	14-Sep-2022	120.60	120.00	132.40	119.40	124.20	124.15	126.17	169991	214.47	3166	95308	56.07
VADILALIND	EQ	14-Sep-2022	2698.30	2670.00	2859.00	2652.10	2739.00	2748.10	2753.93	25118	691.73	4445	11981	47.70
VAIBHAVGBL	EQ	14-Sep-2022	394.00	386.00	399.00	380.00	385.00	388.40	392.13	752466	2950.66	23521	207005	27.51
VAISHALI	EQ	14-Sep-2022	100.30	99.55	101.50	98.15	101.45	100.80	100.04	54441	54.46	489	33633	61.78
VAKRANGEE	EQ	14-Sep-2022	45.30	43.70	44.70	42.40	42.75	42.85	43.31	23784277	10300.72	52713	6643804	27.93
VALIANTORG	EQ	14-Sep-2022	819.45	791.00	868.95	787.55	839.75	842.95	842.80	545007	4593.31	26403	139495	25.60
VARDHACRLC	EQ	14-Sep-2022	59.15	58.60	59.40	58.05	58.95	58.95	58.92	86961	51.24	935	58500	67.27
VARDMNPOLY	EQ	14-Sep-2022	23.25	23.25	24.40	22.80	23.15	23.25	23.49	40920	9.61	183	21067	51.48
VARROC	EQ	14-Sep-2022	387.40	386.00	399.00	381.30	391.00	389.35	392.65	426651	1675.23	12165	172591	40.45
VASCONEQ	EQ	14-Sep-2022	27.05	26.55	28.80	26.20	27.60	27.70	27.84	2966021	825.79	4501	2027471	68.36
VASWANI	EQ	14-Sep-2022	23.85	23.85	23.95	23.05	23.10	23.10	23.38	131693	30.79	707	100501	76.31
VBL	EQ	14-Sep-2022	1075.70	1068.20	1080.65	1066.00	1075.00	1072.20	1074.14	1365694	14669.41	37453	993605	72.75
VCL	EQ	14-Sep-2022	10.95	10.50	11.55	10.40	10.75	10.65	10.88	538894	58.63	1140	230379	42.75
VEDL	EQ	14-Sep-2022	277.55	276.00	314.85	273.35	304.95	305.60	298.96	61991651	185328.71	465738	13089259	21.11
VEEKAYEM	SM	14-Sep-2022	44.25	43.00	45.95	43.00	45.05	45.05	45.02	20000	9.00	5	16000	80.00
VENKEYS	EQ	14-Sep-2022	2161.45	2130.00	2164.95	2130.00	2160.00	2157.05	2153.63	24631	530.46	3281	11081	44.99
VENUSPIPES	EQ	14-Sep-2022	481.05	473.05	509.00	473.05	503.15	502.75	496.28	478935	2376.86	11888	249804	52.16
VENUSREM	EQ	14-Sep-2022	213.45	212.65	215.70	210.55	213.50	213.35	213.27	37407	79.78	1093	24433	65.32
VERANDA	EQ	14-Sep-2022	369.35	360.00	375.00	356.10	358.90	360.95	368.02	298346	1097.99	4912	173461	58.14
VERTOZ	EQ	14-Sep-2022	131.60	129.25	138.45	128.15	135.80	134.45	135.43	265720	359.87	3145	143374	53.96
VESUVIUS	EQ	14-Sep-2022	1462.25	1445.00	1479.60	1437.10	1473.00	1470.00	1462.48	5760	84.24	800	3387	58.80
VETO	EQ	14-Sep-2022	113.70	110.20	119.90	110.00	118.00	118.60	117.23	427286	500.92	6258	151868	35.54
VGUARD	EQ	14-Sep-2022	239.80	238.60	244.85	237.00	243.00	241.80	241.70	265233	641.06	6985	80997	30.54
VHL	EQ	14-Sep-2022	3084.50	3060.00	3701.40	3006.50	3701.40	3701.40	3602.70	20914	753.47	2600	6645	31.77
VICEROY	BZ	14-Sep-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	21520	0.54	22	-	-
VIDHIING	EQ	14-Sep-2022	413.70	412.80	432.00	409.10	429.40	428.30	423.28	85540	362.08	5273	36503	42.67
VIJAYA	EQ	14-Sep-2022	417.35	416.30	424.00	400.60	405.00	404.55	406.91	148116	602.69	5171	75255	50.81
VIJIFIN	EQ	14-Sep-2022	2.80	2.75	2.95	2.75	2.90	2.85	2.88	273997	7.88	429	205555	75.02
VIKASECO	EQ	14-Sep-2022	3.60	3.60	3.65	3.50	3.55	3.55	3.57	7092519	252.96	3033	4213131	59.40
VIKASLIFE	EQ	14-Sep-2022	5.10	5.05	5.15	4.95	5.00	5.00	5.05	12647537	638.68	7486	8946065	70.73
VIKASPROP	BE	14-Sep-2022	1.00	1.00	1.00	0.95	1.00	0.95	0.97	2778023	26.94	1137	-	-
VIKASWSP	BZ	14-Sep-2022	2.50	2.55	2.55	2.45	2.45	2.50	2.48	163797	4.07	210	-	-
VIMTALABS	EQ	14-Sep-2022	361.55	360.00	366.00	355.00	359.05	358.35	360.94	17478	63.08	1106	7435	42.54
VINATIORGA	EQ	14-Sep-2022	2280.10	2275.00	2281.90	2236.35	2256.30	2254.90	2252.41	59890	1348.97	9132	34165	57.05
VINDHYATEL	EQ	14-Sep-2022	1300.15	1280.00	1326.70	1265.45	1308.00	1307.45	1302.29	14196	184.87	2303	9071	63.90
VINEETLAB	EQ	14-Sep-2022	62.10	62.00	65.90	60.10	63.50	63.90	64.38	85733	55.19	883	38982	45.47
VINNY	SM	14-Sep-2022	56.05	58.85	58.85	53.25	53.25	53.25	56.05	6600	3.70	2	6600	100.00
VINYLINDIA	EQ	14-Sep-2022	791.85	796.20	831.40	796.20	831.40	831.40	823.22	221063	1819.83	4586	102148	46.21
VIPCLOTHNG	EQ	14-Sep-2022	31.00	30.50	31.70	30.15	30.80	31.35	31.03	599406	186.01	2023	363977	60.72
VIPIND	EQ	14-Sep-2022	634.15	627.00	654.70	622.15	643.90	644.60	644.42	939188	6052.29	22442	357209	38.03
VIPULLTD	EQ	14-Sep-2022	13.05	13.15	13.15	12.65	13.10	13.05	12.95	74199	9.61	138	69537	93.72
VISAKAIND	EQ	14-Sep-2022	601.65	606.00	620.00	590.25	611.00	612.05	611.79	102372	626.30	8262	53566	52.32
VISASTEEL	EQ	14-Sep-2022	13.95	14.15	14.50	13.75	14.25	14.30	14.23	49827	7.09	228	32642	65.51
VISESHINFO	EQ	14-Sep-2022	0.70	0.70	0.75	0.65	0.75	0.70	0.70	21672954	152.40	7050	9934279	45.84
VISHAL	EQ	14-Sep-2022	27.55	27.00	27.40	26.50	26.85	26.85	26.88	396299	106.54	1614	270388	68.23
VISHNU	EQ	14-Sep-2022	1978.30	1915.00	2014.80	1915.00	1986.00	1996.10	1984.89	24814	492.53	4107	12039	48.52
VISHWARAJ	EQ	14-Sep-2022	18.50	18.25	18.40	17.80	18.25	18.20	18.19	467122	84.99	1933	291991	62.51
VIVIDHA	EQ	14-Sep-2022	1.40	1.40	1.55	1.40	1.45	1.50	1.48	4848579	71.93	4490	2714774	55.99
VIVIMEDLAB	EQ	14-Sep-2022	10.75	10.50	10.80	10.40	10.50	10.60	10.61	171303	18.18	428	109095	63.69
VIVO	SM	14-Sep-2022	210.20	199.70	199.70	199.70	199.70	199.70	199.70	3200	6.39	2	3200	100.00
VLSFINANCE	EQ	14-Sep-2022	151.80	150.55	157.40	149.40	154.80	154.85	154.92	83841	129.89	1680	49268	58.76
VMARCIND	SM	14-Sep-2022	35.50	35.50	35.50	35.15	35.15	35.15	35.28	9000	3.18	3	9000	100.00
VMART	EQ	14-Sep-2022	2879.80	2850.00	2890.00	2849.90	2878.00	2870.15	2872.85	21186	608.64	3487	13190	62.26
VOLTAMP	EQ	14-Sep-2022	2449.75	2402.00	2450.00	2402.00	2429.00	2423.75	2426.20	25561	620.16	5671	15689	61.38
VOLTAS	EQ	14-Sep-2022	970.15	965.00	965.00	950.05	956.00	955.35	956.35	1404466	13431.61	40207	634591	45.18
VRLLOG	EQ	14-Sep-2022	616.70	607.00	626.00	606.60	617.45	618.90	619.81	818792	5074.95	18735	302799	36.98
VSCL	SM	14-Sep-2022	28.35	29.75	29.75	29.70	29.75	29.75	29.74	18000	5.35	6	18000	100.00
VSSL	EQ	14-Sep-2022	251.85	246.00	261.00	246.00	258.00	258.45	254.40	43760	111.33	1621	24236	55.38
VSTIND	EQ	14-Sep-2022	3218.80	3200.00	3234.85	3200.00	3200.20	3206.75	3216.57	1850	59.51	514	1036	56.00
VSTTILLERS	EQ	14-Sep-2022	2515.20	2515.20	2525.35	2472.00	2485.00	2485.25	2498.92	5245	131.07	1365	3576	68.18
VTL	EQ	14-Sep-2022	340.25	333.50	355.50	333.50	345.30	345.60	347.22	964702	3349.60	18725	284700	29.51
WABAG	EQ	14-Sep-2022	276.50	268.00	277.75	268.00	275.55	275.55	275.15	185206	509.59	5247	88708	47.90
WALCHANNAG	BE	14-Sep-2022	63.75	63.75	64.40	62.00	63.65	63.40	63.30	158825	100.54	592	-	-
WALPAR	SM	14-Sep-2022	71.80	71.50	71.50	71.50	71.50	71.50	71.50	2000	1.43	1	2000	100.00
WANBURY	BE	14-Sep-2022	70.00	70.00	71.80	68.00	71.80	69.65	69.52	19762	13.74	90	-	-
WATERBASE	EQ	14-Sep-2022	89.90	88.50	89.85	87.90	88.30	88.60	88.82	65468	58.15	1507	30356	46.37
WEALTH	EQ	14-Sep-2022	269.05	261.50	278.90	250.75	278.00	277.50	266.47	628	1.67	86	265	42.20
WEBELSOLAR	EQ	14-Sep-2022	120.10	118.00	129.95	116.20	125.00	125.00	125.38	1277842	1602.22	14649	593133	46.42
WEIZMANIND	EQ	14-Sep-2022	80.45	80.45	83.00	78.50	79.00	79.65	79.81	20578	16.42	242	12601	61.24
WELCORP	EQ	14-Sep-2022	247.60	242.20	247.60	240.20	242.60	243.45	243.21	1285569	3126.69	11588	563997	43.87
WELENT	EQ	14-Sep-2022	134.25	130.00	139.50	130.00	136.30	137.85	135.00	747386	1009.01	6944	368203	49.27
WELINV	EQ	14-Sep-2022	285.95	284.85	340.00	271.95	296.00	302.55	302.35	8799	26.60	481	4616	52.46
WELSPUNIND	EQ	14-Sep-2022	84.50	82.80	85.60	81.30	84.70	84.85	83.91	3225173	2706.25	14544	1709699	53.01
WENDT	EQ	14-Sep-2022	7905.85	7890.05	7954.50	7870.00	7875.00	7905.70	7908.88	244	19.30	105	188	77.05
WESTLIFE	EQ	14-Sep-2022	665.75	675.00	699.00	660.00	693.50	685.85	680.36	230959	1571.34	14849	94260	40.81
WEWIN	BE	14-Sep-2022	54.20	56.20	56.90	55.85	56.90	56.90	56.84	17034	9.68	99	-	-
WFL	EQ	14-Sep-2022	203.65	199.00	207.45	192.00	205.00	202.15	200.35	21301	42.68	848	8288	38.91
WHEELS	EQ	14-Sep-2022	699.85	699.90	702.90	687.60	690.00	691.90	694.84	7313	50.81	698	4325	59.14
WHIRLPOOL	EQ	14-Sep-2022	1770.65	1760.00	1772.20	1750.00	1760.90	1759.55	1758.57	63764	1121.34	4496	20696	32.46
WINDLAS	EQ	14-Sep-2022	252.80	251.85	252.60	245.00	246.25	246.25	249.14	91315	227.50	5012	52049	57.00
WINDMACHIN	EQ	14-Sep-2022	35.35	35.35	36.00	35.05	35.80	35.60	35.63	69451	24.74	530	52248	75.23
WINPRO	EQ	14-Sep-2022	5.05	5.00	5.15	4.95	5.10	5.05	5.05	144362	7.29	231	115850	80.25
WIPL	BE	14-Sep-2022	69.15	69.15	72.60	68.00	72.60	72.55	71.00	1639	1.16	58	-	-
WIPRO	EQ	14-Sep-2022	422.65	409.00	422.70	409.00	417.00	416.30	415.67	8791982	36545.35	117185	2892240	32.90
WOCKPHARMA	EQ	14-Sep-2022	272.75	270.00	282.40	266.00	274.65	275.80	273.65	2367523	6478.67	29958	735673	31.07
WONDERLA	EQ	14-Sep-2022	372.55	365.50	372.00	358.05	364.20	364.30	365.60	295770	1081.34	11614	133997	45.30
WORTH	EQ	14-Sep-2022	109.80	109.10	110.80	107.50	109.50	109.25	108.74	27240	29.62	474	16018	58.80
WSTCSTPAPR	EQ	14-Sep-2022	578.45	562.20	581.75	562.20	579.95	577.65	575.59	191266	1100.91	6869	88844	46.45
XCHANGING	EQ	14-Sep-2022	88.35	86.65	88.20	84.65	87.00	86.85	86.39	637524	550.79	6907	268039	42.04
XELPMOC	EQ	14-Sep-2022	165.85	166.25	167.95	160.25	161.85	161.30	162.91	51971	84.67	1991	38480	74.04
XPROINDIA	EQ	14-Sep-2022	813.30	803.00	804.00	772.65	772.65	772.65	777.32	61304	476.53	2882	47890	78.12
YAARI	BE	14-Sep-2022	38.65	38.95	39.70	37.05	38.95	38.75	38.89	103280	40.16	585	-	-
YESBANK	EQ	14-Sep-2022	17.45	17.15	17.50	17.10	17.30	17.25	17.27	137081038	23673.20	59040	44845266	32.71
YUKEN	EQ	14-Sep-2022	591.20	594.55	596.00	576.60	581.00	580.40	584.97	9228	53.98	548	6574	71.24
ZEEL	EQ	14-Sep-2022	271.45	267.35	280.50	267.35	278.00	278.55	276.50	18713458	51742.70	103812	4445227	23.75
ZEELEARN	EQ	14-Sep-2022	8.30	8.05	8.25	8.05	8.10	8.10	8.13	665863	54.16	1260	479765	72.05
ZEEMEDIA	BE	14-Sep-2022	17.75	17.70	17.70	17.10	17.35	17.30	17.41	1765157	307.38	4284	-	-
ZENITHEXPO	EQ	14-Sep-2022	86.40	86.40	93.00	83.60	85.40	86.05	87.25	3568	3.11	200	895	25.08
ZENITHSTL	EQ	14-Sep-2022	6.15	6.15	6.15	5.90	6.05	6.05	6.05	270225	16.35	768	222220	82.24
ZENSARTECH	EQ	14-Sep-2022	236.65	232.00	232.85	229.80	230.00	231.10	231.75	930093	2155.46	15283	599602	64.47
ZENTEC	EQ	14-Sep-2022	212.40	209.40	226.15	208.20	216.95	217.10	219.42	1080741	2371.40	18355	350740	32.45
ZFCVINDIA	EQ	14-Sep-2022	10394.65	10387.50	10387.50	9928.00	10020.80	9981.30	10068.13	9394	945.80	3428	5323	56.66
ZODIAC	EQ	14-Sep-2022	159.80	153.05	165.00	153.05	160.25	159.80	160.01	43345	69.36	1229	28073	64.77
ZODIACLOTH	EQ	14-Sep-2022	103.55	102.60	104.70	101.25	103.55	103.00	102.78	49566	50.94	821	32426	65.42
ZOMATO	EQ	14-Sep-2022	65.45	64.05	65.15	62.75	63.25	63.30	63.68	119824317	76308.17	177723	37012654	30.89
ZOTA	EQ	14-Sep-2022	324.25	320.25	334.00	314.65	316.70	316.70	323.72	66648	215.75	3069	27199	40.81
ZUARI	EQ	14-Sep-2022	191.45	188.00	191.35	186.30	189.00	188.65	189.00	203732	385.05	4715	95643	46.95
ZUARIIND	EQ	14-Sep-2022	180.60	180.20	181.75	178.00	178.35	178.40	179.75	59821	107.53	2671	27217	45.50
ZYDUSLIFE	EQ	14-Sep-2022	375.75	370.95	378.00	370.05	375.30	375.40	375.30	1004026	3768.12	15629	537442	53.53
ZYDUSWELL	EQ	14-Sep-2022	1643.00	1635.00	1639.50	1610.00	1616.00	1615.15	1619.94	44780	725.41	7397	25758	57.52