nse-sec-bhavdata-full-2022-11-30.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
1018GS2026	GS	30-Nov-2022	116.25	122.06	122.06	122.06	122.06	122.06	122.06	100	0.12	2	100	100.00
20MICRONS	EQ	30-Nov-2022	93.20	93.60	94.25	92.55	93.95	93.25	93.38	83320	77.81	1714	42395	50.88
21STCENMGM	EQ	30-Nov-2022	22.70	22.40	22.95	22.25	22.45	22.35	22.45	7492	1.68	101	4523	60.37
3IINFOLTD	EQ	30-Nov-2022	42.80	42.90	43.00	42.30	42.55	42.45	42.61	267512	113.99	2183	170220	63.63
3MINDIA	EQ	30-Nov-2022	23399.95	23390.00	23559.85	23167.00	23400.00	23353.50	23338.24	1930	450.43	1023	1090	56.48
3PLAND	EQ	30-Nov-2022	16.60	16.60	17.20	16.60	17.10	17.10	17.03	8784	1.50	59	8174	93.06
426GS2023	GS	30-Nov-2022	100.00	98.90	100.25	98.90	98.90	98.90	99.47	56	0.06	24	28	50.00
4THDIM	EQ	30-Nov-2022	84.60	84.95	86.20	84.60	86.20	86.10	86.08	181920	156.60	215	154268	84.80
5PAISA	EQ	30-Nov-2022	308.50	310.95	318.90	309.15	313.30	313.15	314.74	48612	153.00	2343	27842	57.27
63MOONS	EQ	30-Nov-2022	151.35	152.10	153.05	150.05	152.45	152.35	151.81	25094	38.10	1056	13210	52.64
667GS2050	GS	30-Nov-2022	94.99	94.98	94.98	94.97	94.97	94.97	94.98	31	0.03	3	31	100.00
669GS2024	GS	30-Nov-2022	103.00	103.50	104.00	102.00	104.00	103.99	103.45	2254	2.33	14	2254	100.00
676GS2061	GS	30-Nov-2022	97.29	97.80	97.80	97.80	97.80	97.80	97.80	500	0.49	1	500	100.00
695GS2061	GS	30-Nov-2022	97.39	96.01	97.99	96.01	97.99	97.99	97.81	110	0.11	3	100	90.91
699GS2051	GS	30-Nov-2022	100.37	96.50	98.00	96.50	97.05	97.05	97.00	25	0.02	4	25	100.00
710GS2029	GS	30-Nov-2022	100.40	100.40	100.50	100.40	100.40	100.40	100.46	6500	6.53	16	6500	100.00
719GS2060	GS	30-Nov-2022	104.00	100.50	103.00	100.00	103.00	103.00	101.50	2028	2.06	10	2028	100.00
726GS2032	GS	30-Nov-2022	102.50	102.50	102.50	101.00	102.00	102.00	102.07	610	0.62	7	600	98.36
736GS2052	GS	30-Nov-2022	101.25	101.74	101.74	100.75	100.75	100.89	100.90	100	0.10	2	100	100.00
738GS2027	GS	30-Nov-2022	104.60	104.45	104.50	104.30	104.50	104.50	104.40	2386	2.49	3	2386	100.00
74GS2062	GS	30-Nov-2022	101.25	102.00	102.00	101.26	102.00	102.00	102.00	741	0.76	3	741	100.00
754GS2036	GS	30-Nov-2022	101.67	101.67	101.80	101.58	101.70	101.70	101.65	48701	49.51	61	48494	99.57
768GS2023	GS	30-Nov-2022	104.75	104.08	104.08	104.08	104.08	104.08	104.08	150000	156.12	2	150000	100.00
915GS2024	GS	30-Nov-2022	103.65	106.75	106.75	106.75	106.75	106.75	106.75	200	0.21	1	200	100.00
A2ZINFRA	EQ	30-Nov-2022	10.80	10.95	11.15	10.70	10.80	10.80	10.87	222988	24.24	474	119114	53.42
AAATECH	EQ	30-Nov-2022	74.90	72.00	76.30	72.00	72.55	72.55	73.22	15767	11.54	332	7005	44.43
AAKASH	EQ	30-Nov-2022	8.15	8.25	8.25	7.75	7.75	7.75	7.80	1188208	92.66	1578	746212	62.80
AAREYDRUGS	EQ	30-Nov-2022	37.25	37.25	38.10	37.05	37.50	37.55	37.61	14354	5.40	224	9830	68.48
AARON	BE	30-Nov-2022	157.85	159.00	159.50	156.10	158.00	157.85	157.50	2693	4.24	104	-	-
AARTIDRUGS	EQ	30-Nov-2022	452.60	453.30	454.70	448.45	452.00	452.90	451.47	49273	222.45	2832	30215	61.32
AARTIIND	EQ	30-Nov-2022	669.65	674.00	678.00	670.50	674.80	674.60	674.67	391559	2641.72	12628	158643	40.52
AARTISURF	EQ	30-Nov-2022	717.45	714.00	726.95	714.00	716.00	715.70	718.85	6479	46.57	719	4166	64.30
AARVEEDEN	EQ	30-Nov-2022	24.35	23.70	24.75	23.70	24.10	24.45	24.36	15837	3.86	111	9373	59.18
AARVI	EQ	30-Nov-2022	191.20	192.20	195.00	182.55	184.70	184.20	189.69	57109	108.33	1277	26317	46.08
AAVAS	EQ	30-Nov-2022	1936.50	1946.20	1952.75	1905.10	1915.55	1913.75	1937.05	91664	1775.58	7782	67735	73.89
ABAN	EQ	30-Nov-2022	49.35	49.00	50.35	48.30	48.95	48.85	49.15	117311	57.66	1767	67342	57.40
ABB	EQ	30-Nov-2022	3015.20	3021.90	3074.00	2979.00	3005.00	3000.70	3003.56	6409415	192510.50	99522	4476152	69.84
ABBOTINDIA	EQ	30-Nov-2022	20169.55	20140.00	20346.50	20110.30	20239.75	20237.80	20234.41	8745	1769.50	2903	3686	42.15
ABCAPITAL	EQ	30-Nov-2022	144.10	144.45	146.65	143.55	145.35	145.35	145.16	7241278	10511.70	44357	2647506	36.56
ABCOTS	SM	30-Nov-2022	51.00	48.50	48.50	48.50	48.50	48.50	48.50	8000	3.88	2	8000	100.00
ABFRL	EQ	30-Nov-2022	310.35	309.95	315.00	309.95	313.50	314.30	313.49	1418102	4445.62	17099	619548	43.69
ABMINTLLTD	BE	30-Nov-2022	69.00	65.55	68.40	65.55	68.00	68.00	67.59	280	0.19	14	-	-
ABSLAMC	EQ	30-Nov-2022	429.45	434.40	436.00	431.00	434.00	434.20	434.41	155073	673.65	3322	125171	80.72
ABSLBANETF	EQ	30-Nov-2022	43.20	43.49	43.50	42.88	42.91	43.36	43.12	13114	5.65	265	1999	15.24
ABSLNN50ET	EQ	30-Nov-2022	44.35	44.35	44.95	44.32	44.87	44.85	44.55	3134	1.40	49	2418	77.15
ACC	EQ	30-Nov-2022	2514.05	2516.95	2570.00	2507.55	2560.10	2563.25	2545.32	565921	14404.48	27338	258081	45.60
ACCELYA	EQ	30-Nov-2022	1682.70	1682.70	1683.00	1602.00	1624.00	1616.25	1635.02	106733	1745.11	12163	45144	42.30
ACCURACY	EQ	30-Nov-2022	187.85	188.90	192.85	181.05	184.85	185.85	184.95	309465	572.37	1185	290941	94.01
ACE	EQ	30-Nov-2022	339.10	340.80	341.40	330.55	338.05	339.20	335.78	470761	1580.74	11374	154748	32.87
ACEINTEG	EQ	30-Nov-2022	56.65	59.40	59.40	55.00	55.10	55.40	56.98	8654	4.93	150	6256	72.29
ACI	EQ	30-Nov-2022	539.15	541.00	543.25	502.60	514.00	516.40	526.76	469673	2474.03	15957	249900	53.21
ADANIENT	EQ	30-Nov-2022	3878.40	3897.80	3939.90	3867.00	3924.70	3917.90	3904.01	1968428	76847.64	62047	781327	39.69
ADANIGREEN	EQ	30-Nov-2022	2012.05	2019.00	2143.95	2000.00	2123.05	2116.50	2089.14	1617289	33787.41	73007	758791	46.92
ADANIPORTS	EQ	30-Nov-2022	878.20	878.90	884.15	873.30	883.00	881.00	879.79	3797377	33409.08	49802	1455927	38.34
ADANIPOWER	EQ	30-Nov-2022	324.70	325.00	335.90	322.50	334.20	332.75	330.01	3528568	11644.46	66965	2240336	63.49
ADANITRANS	EQ	30-Nov-2022	2782.70	2819.20	2999.90	2789.65	2950.00	2908.50	2877.87	1531228	44066.76	72693	785231	51.28
ADFFOODS	EQ	30-Nov-2022	825.45	842.00	850.00	818.45	821.25	828.10	838.73	96002	805.20	6266	33266	34.65
ADL	BE	30-Nov-2022	62.45	63.80	64.70	60.30	61.10	61.10	61.37	823	0.51	23	-	-
ADORWELD	EQ	30-Nov-2022	833.80	841.20	848.95	825.25	837.00	832.60	832.18	6740	56.09	965	3629	53.84
ADROITINFO	EQ	30-Nov-2022	19.30	19.95	20.25	19.10	20.25	20.25	20.14	124499	25.07	266	101448	81.48
ADSL	EQ	30-Nov-2022	106.15	106.90	106.90	104.80	105.90	105.60	105.56	49494	52.25	1048	30337	61.29
ADVANIHOTR	EQ	30-Nov-2022	80.30	80.95	82.40	79.65	81.95	81.80	81.69	68286	55.78	1001	34730	50.86
ADVENZYMES	EQ	30-Nov-2022	284.00	285.40	286.40	280.70	283.75	284.00	282.99	40737	115.28	2293	24823	60.93
AEGISCHEM	EQ	30-Nov-2022	316.90	317.00	328.70	311.00	328.00	325.10	318.51	764654	2435.52	17585	297986	38.97
AETHER	EQ	30-Nov-2022	900.40	907.20	907.20	896.45	900.00	902.05	901.20	19911	179.44	1602	10867	54.58
AFFLE	EQ	30-Nov-2022	1251.50	1256.85	1271.95	1241.50	1248.10	1254.10	1253.44	203855	2555.20	12410	101451	49.77
AGARIND	EQ	30-Nov-2022	624.20	621.45	629.30	619.00	620.10	621.25	622.47	16397	102.07	1607	8172	49.84
AGI	EQ	30-Nov-2022	297.15	297.00	298.50	292.50	295.80	296.10	295.20	55174	162.87	2630	24241	43.94
AGNI	SM	30-Nov-2022	26.15	25.00	25.00	24.85	24.85	24.90	24.93	20000	4.99	2	20000	100.00
AGRITECH	EQ	30-Nov-2022	92.05	92.50	96.70	90.55	93.70	93.10	93.68	12125	11.36	325	6365	52.49
AGROPHOS	EQ	30-Nov-2022	39.50	39.50	40.35	39.05	40.00	39.85	39.82	94254	37.54	679	62509	66.32
AGSTRA	EQ	30-Nov-2022	74.70	75.25	75.25	74.40	74.65	74.55	74.65	109001	81.37	1856	73048	67.02
AHLADA	BE	30-Nov-2022	101.90	101.90	103.40	100.00	101.00	100.95	101.67	3507	3.57	54	-	-
AHLEAST	BE	30-Nov-2022	114.05	116.00	116.00	112.25	114.00	113.95	112.90	4755	5.37	60	-	-
AHLUCONT	EQ	30-Nov-2022	434.40	430.10	444.90	428.10	435.00	432.35	432.94	11172	48.37	823	6645	59.48
AIAENG	EQ	30-Nov-2022	2699.80	2702.00	2726.95	2690.00	2700.00	2700.10	2700.63	63192	1706.58	8290	50843	80.46
AILIMITED	SM	30-Nov-2022	33.20	34.65	34.70	34.65	34.70	34.70	34.68	9000	3.12	3	9000	100.00
AIRAN	EQ	30-Nov-2022	18.35	18.50	18.60	17.85	18.05	18.10	18.25	236596	43.18	903	136533	57.71
AIROLAM	EQ	30-Nov-2022	88.40	88.10	88.70	85.70	85.75	86.15	87.12	21023	18.31	368	14316	68.10
AIRTELPP	E1	30-Nov-2022	458.30	453.60	467.50	453.50	463.50	464.65	464.39	351192	1630.88	6272	307056	87.43
AJANTPHARM	EQ	30-Nov-2022	1234.30	1235.00	1247.30	1221.05	1230.00	1228.50	1231.12	50392	620.39	7802	27964	55.49
AJMERA	EQ	30-Nov-2022	321.75	320.80	329.05	320.05	323.90	323.45	324.45	113016	366.68	5179	43351	38.36
AJOONI	EQ	30-Nov-2022	7.65	7.65	7.90	7.35	7.50	7.50	7.62	1712400	130.53	1018	691592	40.39
AJRINFRA	EQ	30-Nov-2022	1.40	1.45	1.45	1.40	1.45	1.45	1.44	1808373	26.02	386	948292	52.44
AKASH	EQ	30-Nov-2022	33.50	34.00	34.00	32.20	32.85	33.15	33.10	30746	10.18	208	15781	51.33
AKG	BE	30-Nov-2022	62.40	63.00	63.00	60.75	61.50	61.15	61.17	3903	2.39	58	-	-
AKSHAR	EQ	30-Nov-2022	63.30	66.45	66.45	61.25	66.45	66.45	66.16	1771201	1171.78	1649	738319	41.68
AKSHARCHEM	EQ	30-Nov-2022	320.50	315.00	324.10	312.00	315.50	314.40	317.92	5616	17.85	429	3786	67.41
AKSHOPTFBR	EQ	30-Nov-2022	10.15	10.25	10.30	10.10	10.20	10.10	10.15	148489	15.07	362	104886	70.64
AKZOINDIA	EQ	30-Nov-2022	2304.35	2315.05	2370.00	2270.10	2276.35	2284.75	2321.51	65586	1522.59	7914	38152	58.17
ALANKIT	EQ	30-Nov-2022	11.15	11.25	11.25	11.10	11.15	11.10	11.16	144319	16.11	385	88793	61.53
ALBERTDAVD	EQ	30-Nov-2022	592.15	598.00	622.60	593.35	614.85	612.90	612.91	26270	161.01	1505	10768	40.99
ALEMBICLTD	EQ	30-Nov-2022	70.90	71.30	75.95	71.30	73.95	74.35	75.01	674779	506.15	6708	230487	34.16
ALICON	EQ	30-Nov-2022	1003.30	1006.95	1030.00	994.55	1010.00	1008.20	1011.31	17638	178.37	1497	8655	49.07
ALKALI	EQ	30-Nov-2022	135.30	137.00	147.80	131.95	132.95	133.65	140.28	946722	1328.06	13961	261840	27.66
ALKEM	EQ	30-Nov-2022	3121.65	3121.65	3147.85	3113.15	3134.00	3124.20	3125.14	86314	2697.43	5646	66615	77.18
ALKYLAMINE	EQ	30-Nov-2022	2824.65	2830.00	2845.00	2810.05	2827.70	2821.55	2828.66	16251	459.69	4171	7971	49.05
ALLCARGO	EQ	30-Nov-2022	432.45	434.50	450.80	429.00	443.40	444.60	441.39	1062181	4688.33	24379	358794	33.78
ALLSEC	EQ	30-Nov-2022	505.80	509.00	510.65	504.00	510.00	509.55	509.06	13223	67.31	602	10250	77.52
ALMONDZ	EQ	30-Nov-2022	76.10	77.20	80.00	75.60	78.00	78.55	77.53	11629	9.02	193	8469	72.83
ALOKINDS	BE	30-Nov-2022	15.90	16.10	16.15	15.45	15.75	15.90	15.72	2772030	435.87	5973	-	-
ALPA	EQ	30-Nov-2022	55.65	55.10	59.00	53.75	54.20	55.50	55.66	81065	45.12	1044	47026	58.01
ALPHAGEO	EQ	30-Nov-2022	278.60	276.35	295.50	276.35	287.05	286.35	287.57	28752	82.68	1425	17021	59.20
ALPSINDUS	EQ	30-Nov-2022	2.35	2.35	2.40	2.25	2.35	2.30	2.33	42676	0.99	63	40786	95.57
AMARAJABAT	EQ	30-Nov-2022	646.25	648.90	654.00	644.70	649.00	650.15	649.32	794079	5156.10	17069	359526	45.28
AMBER	EQ	30-Nov-2022	1934.25	1935.05	1950.50	1920.00	1926.25	1924.25	1929.79	119008	2296.61	10743	77011	64.71
AMBICAAGAR	BE	30-Nov-2022	28.70	28.30	29.95	28.30	28.90	28.65	28.74	6896	1.98	68	-	-
AMBIKCO	EQ	30-Nov-2022	1510.35	1522.00	1541.00	1511.80	1535.35	1538.15	1526.33	10573	161.38	1737	6719	63.55
AMBUJACEM	EQ	30-Nov-2022	564.95	565.90	573.95	560.55	572.00	570.75	567.92	6139270	34866.39	44034	3539024	57.65
AMDIND	BE	30-Nov-2022	48.50	48.00	49.20	46.10	46.10	46.15	46.80	124005	58.03	711	-	-
AMEYA	SM	30-Nov-2022	50.05	50.05	51.10	49.70	50.50	50.10	50.40	44000	22.18	11	36000	81.82
AMIABLE	SM	30-Nov-2022	128.75	127.05	127.05	114.10	117.60	115.70	120.37	35200	42.37	22	27200	77.27
AMIORG	EQ	30-Nov-2022	1000.40	999.00	1006.95	970.50	974.00	974.70	983.53	103577	1018.71	7014	33489	32.33
AMJLAND	EQ	30-Nov-2022	27.70	28.50	28.50	27.80	27.95	27.95	28.03	9955	2.79	111	6792	68.23
AMRUTANJAN	EQ	30-Nov-2022	705.60	707.00	713.00	705.65	711.65	708.70	709.38	13351	94.71	1521	8537	63.94
ANANDRATHI	EQ	30-Nov-2022	706.30	706.30	711.40	703.00	703.00	705.95	707.92	22884	162.00	1970	8400	36.71
ANANTRAJ	EQ	30-Nov-2022	99.40	99.30	102.70	99.15	101.35	101.45	101.50	1598215	1622.16	6809	682745	42.72
ANDHRAPAP	EQ	30-Nov-2022	415.40	416.50	429.00	416.50	425.00	426.30	423.19	45222	191.38	1684	25437	56.25
ANDHRSUGAR	EQ	30-Nov-2022	130.80	131.00	131.60	128.60	128.75	128.85	129.68	165014	214.00	2498	113792	68.96
ANDREWYU	EQ	30-Nov-2022	26.30	26.55	29.00	25.95	28.05	28.00	28.24	5052571	1426.69	13394	2145624	42.47
ANGELONE	EQ	30-Nov-2022	1583.45	1593.00	1623.50	1585.00	1599.90	1597.15	1602.54	454247	7279.50	19307	243229	53.55
ANIKINDS	EQ	30-Nov-2022	39.90	40.25	40.25	39.20	39.80	39.50	39.75	20318	8.08	278	11410	56.16
ANKITMETAL	EQ	30-Nov-2022	5.85	5.90	5.95	5.75	5.90	5.90	5.86	77555	4.54	224	50017	64.49
ANMOL	EQ	30-Nov-2022	153.10	154.10	159.40	152.80	154.00	154.35	154.44	6027	9.31	216	3173	52.65
ANNAPURNA	SM	30-Nov-2022	142.05	138.25	142.80	138.25	140.10	140.10	140.14	30000	42.04	15	20000	66.67
ANSALAPI	BE	30-Nov-2022	16.80	16.00	16.00	16.00	16.00	16.00	16.00	131152	20.98	166	-	-
ANTGRAPHIC	EQ	30-Nov-2022	0.75	0.80	0.80	0.75	0.75	0.80	0.79	563346	4.43	414	360834	64.05
ANUP	EQ	30-Nov-2022	893.50	894.75	910.00	884.70	887.00	895.80	893.30	6095	54.45	927	2923	47.96
ANURAS	EQ	30-Nov-2022	727.05	729.00	730.55	717.05	721.00	719.05	722.07	97117	701.25	10074	55648	57.30
APARINDS	EQ	30-Nov-2022	1467.60	1467.00	1499.00	1451.50	1490.00	1467.80	1470.41	309425	4549.81	19330	222875	72.03
APCL	EQ	30-Nov-2022	235.85	236.00	237.00	232.80	236.00	235.55	234.84	13717	32.21	742	8251	60.15
APCOTEXIND	EQ	30-Nov-2022	485.35	481.50	493.00	481.50	487.05	487.90	486.60	29911	145.55	2991	13786	46.09
APEX	EQ	30-Nov-2022	259.15	264.95	264.95	257.35	259.90	259.90	260.99	114362	298.48	4029	49927	43.66
APLAPOLLO	EQ	30-Nov-2022	1074.45	1076.95	1130.00	1075.00	1106.65	1120.45	1102.28	692241	7630.44	22477	463135	66.90
APLLTD	EQ	30-Nov-2022	597.60	596.00	600.70	593.00	593.75	594.60	595.70	44988	267.99	3214	21900	48.68
APOLLO	BE	30-Nov-2022	272.50	275.00	284.00	265.00	275.05	275.10	278.05	138215	384.30	1881	-	-
APOLLOHOSP	EQ	30-Nov-2022	4719.20	4719.20	4760.10	4642.60	4729.95	4726.40	4695.45	1113421	52280.12	75271	559346	50.24
APOLLOPIPE	EQ	30-Nov-2022	494.70	499.90	502.00	487.00	488.00	489.15	492.68	30493	150.23	2569	16861	55.29
APOLLOTYRE	EQ	30-Nov-2022	315.15	316.85	318.00	310.70	317.40	316.45	314.48	3736077	11749.12	36864	899488	24.08
APOLSINHOT	EQ	30-Nov-2022	1350.30	1390.00	1390.00	1333.00	1355.00	1350.85	1353.40	1149	15.55	138	927	80.68
APTECHT	EQ	30-Nov-2022	329.10	332.40	332.80	325.15	330.55	329.90	328.12	252211	827.55	3156	196256	77.81
APTUS	EQ	30-Nov-2022	315.10	317.30	324.55	305.10	307.80	313.80	316.38	319073	1009.48	13000	201983	63.30
ARCHIDPLY	EQ	30-Nov-2022	75.65	74.65	76.50	74.25	75.10	74.75	74.97	60529	45.38	747	42185	69.69
ARCHIES	EQ	30-Nov-2022	24.20	24.40	24.60	23.90	23.90	24.00	24.20	62920	15.23	412	45086	71.66
ARENTERP	EQ	30-Nov-2022	33.85	33.90	34.50	32.90	34.00	34.00	33.84	3245	1.10	54	2770	85.36
ARIES	EQ	30-Nov-2022	137.30	137.10	138.90	137.00	137.65	138.15	137.79	24854	34.25	763	15375	61.86
ARIHANTCAP	EQ	30-Nov-2022	68.80	69.45	69.45	67.20	68.00	67.60	68.13	132233	90.08	595	27543	20.83
ARIHANTSUP	EQ	30-Nov-2022	218.50	220.65	234.95	218.55	230.00	229.80	227.80	204189	465.15	1869	61486	30.11
ARMANFIN	EQ	30-Nov-2022	1447.85	1433.35	1460.00	1405.00	1427.95	1424.50	1434.68	11905	170.80	2052	6900	57.96
AROGRANITE	EQ	30-Nov-2022	44.40	44.85	45.50	44.55	44.85	45.00	44.99	14210	6.39	204	10983	77.29
ARROWGREEN	BE	30-Nov-2022	174.45	182.95	183.15	180.00	183.15	183.15	182.80	27687	50.61	299	-	-
ARSHIYA	EQ	30-Nov-2022	11.00	11.55	11.55	10.75	11.55	11.55	11.33	1840517	208.60	1785	1041075	56.56
ARSSINFRA	BE	30-Nov-2022	20.80	20.70	21.25	20.50	21.10	21.10	20.84	3788	0.79	43	-	-
ARTEMISMED	EQ	30-Nov-2022	77.70	78.40	82.95	76.10	79.00	79.30	80.34	365710	293.80	4823	158182	43.25
ARTNIRMAN	EQ	30-Nov-2022	68.20	67.60	70.20	66.05	69.30	69.60	68.79	5348	3.68	106	4044	75.62
ARVEE	EQ	30-Nov-2022	99.30	103.00	107.00	96.50	104.70	103.75	102.09	4237	4.33	200	1359	32.07
ARVIND	EQ	30-Nov-2022	92.85	93.55	97.40	93.45	95.70	95.75	95.99	2840584	2726.65	16532	956798	33.68
ARVINDFASN	EQ	30-Nov-2022	329.45	323.30	341.30	323.30	336.90	334.95	335.31	1316134	4413.11	17318	920454	69.94
ARVSMART	EQ	30-Nov-2022	273.50	275.00	275.00	265.55	267.55	267.00	268.09	41714	111.83	1661	25898	62.08
ASAHIINDIA	EQ	30-Nov-2022	613.20	613.20	619.90	604.80	617.85	616.55	613.14	154785	949.05	7125	86468	55.86
ASAHISONG	EQ	30-Nov-2022	262.80	267.95	267.95	262.80	264.00	265.50	265.48	3943	10.47	366	2665	67.59
ASAL	EQ	30-Nov-2022	387.90	392.95	395.40	389.45	389.90	391.00	392.00	14229	55.78	1102	7703	54.14
ASALCBR	EQ	30-Nov-2022	433.40	435.55	441.95	430.00	439.05	439.50	437.69	70157	307.07	3332	44037	62.77
ASHAPURMIN	EQ	30-Nov-2022	87.70	88.65	89.75	88.00	89.00	89.30	89.19	162930	145.32	1828	103589	63.58
ASHIANA	EQ	30-Nov-2022	144.10	144.00	145.70	143.15	144.35	144.10	144.47	23224	33.55	867	11305	48.68
ASHIMASYN	EQ	30-Nov-2022	15.15	15.20	15.40	14.80	15.35	15.00	15.11	66025	9.98	233	39839	60.34
ASHOKA	EQ	30-Nov-2022	76.90	77.50	79.90	77.25	79.35	79.35	79.08	3004129	2375.55	14265	1143540	38.07
ASHOKLEY	EQ	30-Nov-2022	148.55	149.25	151.00	147.25	149.00	148.80	148.77	23390373	34798.07	89096	10932340	46.74
ASIANENE	EQ	30-Nov-2022	73.25	74.55	75.90	73.00	74.50	74.25	74.56	110662	82.51	1656	63545	57.42
ASIANHOTNR	EQ	30-Nov-2022	88.20	87.50	91.25	87.50	88.60	89.30	89.42	17639	15.77	467	5166	29.29
ASIANPAINT	EQ	30-Nov-2022	3135.05	3139.90	3199.95	3133.30	3183.35	3175.15	3169.40	2547283	80733.64	93819	1636650	64.25
ASIANTILES	EQ	30-Nov-2022	51.60	51.85	53.00	51.35	51.90	51.60	52.14	488443	254.69	2527	307473	62.95
ASPINWALL	EQ	30-Nov-2022	214.30	214.30	217.55	210.05	210.05	211.35	212.54	3541	7.53	155	2952	83.37
ASTEC	EQ	30-Nov-2022	2074.80	2100.00	2100.00	2018.10	2030.00	2045.70	2051.76	106436	2183.81	9292	87901	82.59
ASTERDM	EQ	30-Nov-2022	233.35	233.50	237.75	233.30	236.35	236.60	235.85	260545	614.51	5202	117373	45.05
ASTRAL	EQ	30-Nov-2022	1882.05	1891.50	1892.00	1873.50	1884.10	1884.65	1883.61	288203	5428.61	27111	164051	56.92
ASTRAMICRO	EQ	30-Nov-2022	307.20	308.10	311.00	306.25	310.00	309.30	308.64	187612	579.04	3562	95337	50.82
ASTRAZEN	EQ	30-Nov-2022	3334.00	3349.00	3407.95	3348.95	3372.80	3373.80	3373.41	13813	465.97	2985	8822	63.87
ASTRON	EQ	30-Nov-2022	33.55	33.90	34.30	33.50	34.05	33.90	33.91	35941	12.19	253	22625	62.95
ATALREAL	SM	30-Nov-2022	74.00	74.10	74.10	71.00	71.80	71.80	72.54	331200	240.24	52	115200	34.78
ATFL	EQ	30-Nov-2022	823.45	817.90	823.80	815.00	815.00	815.30	817.52	16977	138.79	406	16221	95.55
ATGL	EQ	30-Nov-2022	3600.00	3599.95	3668.00	3566.15	3645.85	3632.75	3625.17	620284	22486.34	44640	316072	50.96
ATLANTA	BE	30-Nov-2022	18.45	18.80	18.80	18.10	18.80	18.75	18.55	49219	9.13	226	-	-
ATUL	EQ	30-Nov-2022	8343.35	8335.00	8424.00	8300.00	8424.00	8364.75	8351.03	20553	1716.39	3058	8809	42.86
ATULAUTO	EQ	30-Nov-2022	309.15	310.00	327.70	310.00	315.00	316.45	318.94	337480	1076.36	12694	78598	23.29
AUBANK	EQ	30-Nov-2022	627.35	628.00	644.85	627.65	638.60	639.30	638.44	2604030	16625.04	45671	1632850	62.70
AURDIS	SM	30-Nov-2022	130.05	130.00	130.00	130.00	130.00	130.00	130.00	2000	2.60	1	2000	100.00
AURIONPRO	EQ	30-Nov-2022	335.65	338.00	350.90	334.25	343.20	345.25	343.24	58639	201.27	3731	27276	46.52
AUROPHARMA	EQ	30-Nov-2022	466.60	468.00	470.95	464.00	469.25	467.35	466.80	1247749	5824.47	27385	612333	49.08
AURUM	BE	30-Nov-2022	136.40	135.10	136.00	131.50	132.20	132.15	133.10	33987	45.24	433	-	-
AURUMPP	X1	30-Nov-2022	72.65	72.00	73.00	70.25	71.85	70.80	71.64	7287	5.22	29	7287	100.00
AUSOMENT	EQ	30-Nov-2022	71.75	71.70	75.15	71.65	73.10	74.15	73.96	10918	8.08	196	5852	53.60
AUTOAXLES	EQ	30-Nov-2022	1986.45	1996.40	2025.00	1986.00	2025.00	2011.45	2003.99	3424	68.62	1025	1509	44.07
AUTOBEES	EQ	30-Nov-2022	131.20	131.99	134.36	131.62	132.80	133.69	132.77	62631	83.16	621	43005	68.66
AUTOIND	EQ	30-Nov-2022	86.60	86.50	88.00	86.05	87.50	86.60	87.01	41671	36.26	725	26507	63.61
AVADHSUGAR	EQ	30-Nov-2022	509.65	511.95	514.45	501.50	502.60	504.45	505.91	34838	176.25	2015	17934	51.48
AVANTIFEED	EQ	30-Nov-2022	385.05	387.00	387.85	383.05	385.80	385.05	384.93	342600	1318.79	9216	275444	80.40
AVG	SM	30-Nov-2022	127.95	126.90	126.90	123.00	123.00	123.00	124.95	2400	3.00	2	2400	100.00
AVROIND	EQ	30-Nov-2022	113.35	110.95	121.40	109.05	119.00	119.70	114.89	36905	42.40	920	18583	50.35
AVTNPL	EQ	30-Nov-2022	107.15	108.20	109.00	107.00	108.20	107.80	108.09	59180	63.97	1676	27169	45.91
AWHCL	EQ	30-Nov-2022	323.10	325.00	329.70	324.85	329.00	327.70	327.10	27558	90.14	1638	17410	63.18
AWL	EQ	30-Nov-2022	622.75	624.00	634.00	623.00	633.00	630.35	627.85	1127679	7080.09	22734	493633	43.77
AXISBANK	EQ	30-Nov-2022	892.55	895.00	905.10	885.45	899.50	901.25	896.60	10452798	93719.82	161887	7171487	68.61
AXISBNKETF	EQ	30-Nov-2022	435.14	436.00	438.98	433.01	436.00	435.99	434.18	461	2.00	45	372	80.69
AXISBPSETF	EQ	30-Nov-2022	10.59	10.61	10.62	10.58	10.62	10.61	10.61	39627	4.20	392	32016	80.79
AXISCADES	EQ	30-Nov-2022	314.05	319.00	319.00	298.35	302.00	302.90	302.31	166639	503.76	2713	93294	55.99
AXISCETF	EQ	30-Nov-2022	79.19	77.37	80.00	77.37	79.95	79.79	79.59	2453	1.95	40	2345	95.60
AXISGOLD	EQ	30-Nov-2022	45.08	45.29	45.29	45.01	45.11	45.09	45.09	40934	18.46	685	24222	59.17
AXISHCETF	EQ	30-Nov-2022	83.86	84.16	84.84	83.69	84.46	84.06	83.94	9146	7.68	111	7317	80.00
AXISILVER	EQ	30-Nov-2022	63.12	63.79	63.79	63.05	63.59	63.48	63.28	10086	6.38	34	8921	88.45
AXISNIFTY	EQ	30-Nov-2022	197.58	198.50	199.18	197.63	199.17	198.89	198.22	8283	16.42	140	6725	81.19
AXISTECETF	EQ	30-Nov-2022	313.95	317.99	317.99	310.00	313.16	313.69	312.63	1530	4.78	61	840	54.90
AXITA	EQ	30-Nov-2022	40.60	41.50	44.00	41.45	44.00	43.85	43.32	1525776	660.98	6732	1021597	66.96
AYMSYNTEX	EQ	30-Nov-2022	74.95	76.95	76.95	74.55	75.55	75.50	75.52	15192	11.47	381	8631	56.81
BAFNAPH	BE	30-Nov-2022	97.30	100.00	102.00	95.90	100.00	101.55	101.40	1853	1.88	30	-	-
BAGFILMS	BE	30-Nov-2022	4.85	4.95	4.95	4.75	4.95	4.90	4.86	109480	5.32	159	-	-
BAJAJ-AUTO	EQ	30-Nov-2022	3660.10	3674.95	3772.90	3671.00	3732.35	3750.70	3740.65	1267676	47419.29	59800	625441	49.34
BAJAJCON	EQ	30-Nov-2022	164.45	165.25	168.20	164.55	165.00	165.25	166.32	630011	1047.84	9112	327900	52.05
BAJAJELEC	EQ	30-Nov-2022	1138.85	1143.00	1150.00	1103.40	1111.05	1112.45	1125.76	62923	708.36	6839	27503	43.71
BAJAJFINSV	EQ	30-Nov-2022	1632.00	1634.20	1644.65	1623.30	1632.00	1626.50	1628.58	2900845	47242.56	73488	2162525	74.55
BAJAJHCARE	EQ	30-Nov-2022	386.60	386.65	400.50	382.25	397.80	398.15	391.31	85766	335.61	2908	32630	38.05
BAJAJHIND	EQ	30-Nov-2022	11.30	11.30	11.35	11.10	11.20	11.15	11.21	3056815	342.73	3818	1722462	56.35
BAJAJHLDNG	EQ	30-Nov-2022	6024.10	6065.00	6624.00	6006.00	6593.00	6294.95	6272.09	4050056	254023.07	157648	2586620	63.87
BAJFINANCE	EQ	30-Nov-2022	6734.15	6735.00	6754.20	6678.00	6747.00	6720.95	6717.52	1482831	99609.54	91512	926775	62.50
BALAJITELE	EQ	30-Nov-2022	46.75	46.60	48.25	46.60	47.05	47.15	47.40	96755	45.86	963	37972	39.25
BALAMINES	EQ	30-Nov-2022	3039.90	3040.00	3069.90	3026.10	3038.60	3044.80	3051.74	33034	1008.11	5383	13957	42.25
BALAXI	BE	30-Nov-2022	587.70	594.00	594.00	570.00	589.00	589.00	584.92	550	3.22	76	-	-
BALKRISHNA	EQ	30-Nov-2022	31.35	31.35	31.60	29.20	30.10	30.45	30.75	55339	17.02	671	24512	44.29
BALKRISIND	EQ	30-Nov-2022	2035.00	2030.00	2052.95	2016.55	2049.00	2042.05	2038.11	302927	6173.99	16867	158300	52.26
BALLARPUR	BZ	30-Nov-2022	1.10	1.15	1.15	1.10	1.15	1.15	1.13	429012	4.86	105	-	-
BALMLAWRIE	EQ	30-Nov-2022	121.30	121.30	128.95	121.30	125.50	125.70	126.24	1573521	1986.40	16964	572453	36.38
BALPHARMA	EQ	30-Nov-2022	87.55	88.00	88.75	87.10	87.35	87.75	87.79	10694	9.39	316	6342	59.30
BALRAMCHIN	EQ	30-Nov-2022	381.40	383.45	384.90	377.35	383.15	384.30	381.60	1831937	6990.75	23652	601339	32.83
BANARBEADS	EQ	30-Nov-2022	82.40	82.30	83.50	82.25	82.30	82.75	82.80	1365	1.13	52	838	61.39
BANARISUG	EQ	30-Nov-2022	3151.60	3184.00	3194.00	3061.15	3093.85	3080.65	3124.15	1421	44.39	517	574	40.39
BANCOINDIA	EQ	30-Nov-2022	202.00	203.00	205.85	200.25	202.60	202.85	202.70	106958	216.81	2730	59725	55.84
BANDHANBNK	EQ	30-Nov-2022	234.15	236.95	239.75	234.20	238.40	238.40	237.35	22939142	54445.30	145894	9284496	40.47
BANG	EQ	30-Nov-2022	46.25	46.95	48.00	46.35	47.70	47.40	47.11	27972	13.18	430	14265	51.00
BANKA	EQ	30-Nov-2022	81.75	81.10	85.05	81.10	83.90	84.00	84.06	27642	23.24	548	11021	39.87
BANKBARODA	EQ	30-Nov-2022	167.80	168.45	168.70	164.45	166.60	166.25	166.27	17302122	28768.77	81786	5772087	33.36
BANKBEES	EQ	30-Nov-2022	435.90	437.74	437.79	434.20	437.07	436.93	435.80	340763	1485.05	6115	172538	50.63
BANKINDIA	EQ	30-Nov-2022	83.75	84.20	85.00	81.80	82.05	82.30	83.10	10057927	8358.47	30351	3679049	36.58
BANSWRAS	EQ	30-Nov-2022	113.25	114.00	116.35	111.85	113.55	112.95	113.90	79453	90.50	1293	44923	56.54
BARBEQUE	EQ	30-Nov-2022	1054.55	1051.00	1098.40	1031.30	1049.90	1055.40	1064.65	409181	4356.33	21396	292436	71.47
BASF	EQ	30-Nov-2022	2623.45	2633.95	2665.00	2631.55	2664.00	2661.25	2650.20	8615	228.31	1765	5115	59.37
BASML	EQ	30-Nov-2022	48.05	48.40	54.00	48.40	51.55	51.70	52.51	698618	366.86	5599	293576	42.02
BATAINDIA	EQ	30-Nov-2022	1702.05	1708.95	1725.95	1697.00	1716.50	1717.85	1714.10	386776	6629.71	16107	190083	49.15
BAYERCROP	EQ	30-Nov-2022	4519.55	4535.00	4650.00	4525.60	4611.10	4630.15	4566.92	110473	5045.21	4762	103386	93.58
BBETF0432	EQ	30-Nov-2022	1028.89	1027.51	1030.85	1027.00	1028.50	1028.59	1028.34	3400	34.96	89	2930	86.18
BBL	EQ	30-Nov-2022	2386.45	2380.00	2500.00	2355.00	2383.20	2396.40	2443.68	52809	1290.48	8591	19574	37.07
BBOX	EQ	30-Nov-2022	136.10	136.00	138.00	136.00	136.55	137.10	137.01	12605	17.27	636	7662	60.79
BBTC	EQ	30-Nov-2022	960.25	964.80	985.00	955.50	959.10	961.00	970.45	155145	1505.61	8615	42528	27.41
BBTCL	EQ	30-Nov-2022	223.90	224.90	225.00	217.00	221.00	220.55	220.15	1784	3.93	113	1159	64.97
BCG	EQ	30-Nov-2022	35.90	36.15	36.40	35.05	36.15	35.90	35.65	12640626	4506.95	33065	5027128	39.77
BCLIND	EQ	30-Nov-2022	381.75	379.00	392.85	368.00	378.00	378.20	381.57	413633	1578.28	13359	145346	35.14
BCONCEPTS	BE	30-Nov-2022	259.20	269.00	272.10	251.00	272.10	271.55	266.02	16488	43.86	209	-	-
BCP	EQ	30-Nov-2022	4.85	4.85	5.10	4.80	4.95	4.90	4.92	279670	13.75	389	139287	49.80
BDL	EQ	30-Nov-2022	948.75	952.20	975.30	941.05	970.00	969.00	959.12	656457	6296.21	23859	274784	41.86
BEARDSELL	EQ	30-Nov-2022	21.90	21.90	22.40	21.55	21.75	21.80	21.91	41136	9.01	254	31035	75.44
BECTORFOOD	EQ	30-Nov-2022	430.35	430.40	437.95	430.40	435.85	435.15	434.83	173030	752.38	8471	103326	59.72
BEDMUTHA	EQ	30-Nov-2022	65.95	66.90	67.95	64.45	66.50	65.65	65.90	26180	17.25	292	4029	15.39
BEL	EQ	30-Nov-2022	106.15	106.50	106.55	104.15	105.30	105.10	104.98	27869373	29256.08	84854	19423475	69.69
BEML	EQ	30-Nov-2022	1472.80	1477.00	1488.30	1463.00	1470.00	1468.45	1478.38	81741	1208.44	6695	55621	68.05
BEPL	EQ	30-Nov-2022	110.10	110.10	112.95	110.10	111.85	112.00	111.80	229751	256.85	4474	121360	52.82
BERGEPAINT	EQ	30-Nov-2022	612.20	611.00	623.75	611.00	622.00	622.40	620.55	1182037	7335.19	25255	673883	57.01
BESTAGRO	EQ	30-Nov-2022	1592.80	1607.25	1610.95	1563.00	1575.00	1577.50	1582.69	122596	1940.31	3823	102777	83.83
BETA	SM	30-Nov-2022	719.00	722.00	740.00	721.00	724.00	724.15	728.17	1800	13.11	9	1600	88.89
BFINVEST	EQ	30-Nov-2022	288.45	289.90	291.90	287.55	289.80	288.75	289.62	10068	29.16	467	4890	48.57
BFUTILITIE	EQ	30-Nov-2022	403.00	404.60	408.50	397.65	400.50	400.40	402.55	201086	809.46	6319	79275	39.42
BGRENERGY	EQ	30-Nov-2022	67.80	68.20	68.80	67.30	67.80	67.50	67.81	63066	42.77	868	33024	52.36
BHAGCHEM	EQ	30-Nov-2022	1399.80	1399.05	1412.95	1395.10	1397.00	1406.90	1403.07	1720	24.13	276	1182	68.72
BHAGERIA	EQ	30-Nov-2022	165.00	165.00	168.95	165.00	168.00	167.90	166.98	22921	38.27	655	15793	68.90
BHAGYANGR	EQ	30-Nov-2022	46.35	46.95	47.45	45.50	46.00	46.00	46.02	17279	7.95	426	12042	69.69
BHAGYAPROP	EQ	30-Nov-2022	41.45	41.65	41.70	41.50	41.55	41.55	41.54	33639	13.97	49	33085	98.35
BHANDARI	EQ	30-Nov-2022	5.55	5.85	6.65	5.60	6.65	6.65	6.40	6242220	399.51	5342	2931295	46.96
BHARATFORG	EQ	30-Nov-2022	848.75	848.75	863.80	848.00	858.45	859.55	856.01	1443604	12357.38	33724	923629	63.98
BHARATGEAR	EQ	30-Nov-2022	135.80	137.35	142.00	135.30	138.10	137.80	139.35	150979	210.40	3263	74959	49.65
BHARATRAS	EQ	30-Nov-2022	10035.40	10035.40	10149.95	10035.40	10095.00	10099.90	10100.72	671	67.78	398	374	55.74
BHARATWIRE	EQ	30-Nov-2022	112.85	113.55	114.45	111.50	113.15	113.00	113.06	93161	105.33	1866	66315	71.18
BHARTIARTL	EQ	30-Nov-2022	835.85	834.80	852.00	832.60	850.80	848.75	845.05	6874390	58092.35	130250	4835679	70.34
BHEL	EQ	30-Nov-2022	81.05	81.55	84.00	81.55	83.30	83.70	83.18	39048501	32480.18	71269	11112861	28.46
BIGBLOC	BE	30-Nov-2022	155.35	155.35	163.10	153.00	163.10	162.95	161.06	159339	256.63	1458	-	-
BIKAJI	EQ	30-Nov-2022	434.65	431.70	441.95	412.95	415.50	416.45	429.34	3126303	13422.42	65437	1204963	38.54
BIL	EQ	30-Nov-2022	207.30	210.45	221.90	206.15	217.90	217.55	216.66	14538	31.50	864	6341	43.62
BINDALAGRO	EQ	30-Nov-2022	30.90	31.35	31.35	29.80	30.30	30.10	30.48	274934	83.80	1954	186154	67.71
BIOCON	EQ	30-Nov-2022	282.10	284.90	287.00	280.50	282.95	282.85	283.33	6560699	18588.29	50359	4124329	62.86
BIOFILCHEM	EQ	30-Nov-2022	56.60	56.05	58.50	55.50	56.10	56.00	56.86	68986	39.23	954	35942	52.10
BIRET	RR	30-Nov-2022	289.99	291.75	295.00	289.24	289.99	291.39	290.86	333375	969.64	2728	282909	84.86
BIRLACABLE	EQ	30-Nov-2022	162.70	163.00	165.35	156.50	157.50	157.35	159.59	325516	519.50	6233	158213	48.60
BIRLACORPN	EQ	30-Nov-2022	936.00	939.40	954.00	935.20	950.00	949.60	944.23	62010	585.52	5216	34779	56.09
BIRLAMONEY	EQ	30-Nov-2022	60.85	60.85	62.00	60.85	61.30	61.55	61.57	61521	37.88	868	45242	73.54
BKMINDST	BZ	30-Nov-2022	1.20	1.20	1.25	1.20	1.25	1.25	1.22	28678	0.35	38	-	-
BLBLIMITED	EQ	30-Nov-2022	20.00	20.50	20.50	19.50	19.85	19.95	19.96	19402	3.87	164	6861	35.36
BLISSGVS	EQ	30-Nov-2022	71.55	71.90	72.60	71.75	72.30	72.20	72.10	63055	45.46	829	34792	55.18
BLKASHYAP	EQ	30-Nov-2022	27.05	27.50	27.55	26.85	27.55	27.40	27.19	154614	42.04	514	93723	60.62
BLS	EQ	30-Nov-2022	348.40	354.20	377.00	352.00	375.00	373.00	371.45	2584733	9601.03	76262	1179701	45.64
BLUEDART	EQ	30-Nov-2022	7577.25	7577.25	7625.00	7525.60	7599.40	7604.30	7572.51	33712	2552.84	5700	25919	76.88
BLUESTARCO	EQ	30-Nov-2022	1224.65	1224.65	1238.95	1205.00	1227.10	1225.55	1223.80	48246	590.43	4612	30345	62.90
BMETRICS	SM	30-Nov-2022	1975.00	2045.10	2045.10	2045.10	2045.10	2045.10	2045.10	200	4.09	1	200	100.00
BODALCHEM	EQ	30-Nov-2022	80.55	80.90	81.00	80.10	80.50	80.65	80.61	123902	99.87	1956	66542	53.71
BOHRAIND	BE	30-Nov-2022	170.45	161.95	161.95	161.95	161.95	161.95	161.95	540	0.87	21	-	-
BOMDYEING	EQ	30-Nov-2022	81.10	81.40	82.50	81.20	81.75	81.70	81.78	1098041	897.93	5298	391208	35.63
BOROLTD	EQ	30-Nov-2022	403.15	404.35	428.00	402.05	426.80	419.25	417.80	543286	2269.86	10707	424610	78.16
BORORENEW	EQ	30-Nov-2022	539.80	542.85	548.00	540.00	544.50	543.20	543.28	116359	632.15	6687	62240	53.49
BOSCHLTD	EQ	30-Nov-2022	16795.20	16879.20	17075.35	16822.50	17012.00	17004.40	16922.27	28048	4746.36	6804	14557	51.90
BPCL	EQ	30-Nov-2022	339.05	339.05	343.75	335.80	341.45	341.15	340.51	5014866	17076.01	62591	2255334	44.97
BPL	EQ	30-Nov-2022	72.30	72.55	74.50	71.65	72.70	72.20	73.17	203946	149.23	3119	90175	44.22
BRIGADE	EQ	30-Nov-2022	482.50	480.85	489.00	480.00	484.00	486.25	485.41	140414	681.59	8727	75938	54.08
BRIGHT	SM	30-Nov-2022	5.45	5.45	5.45	5.35	5.45	5.40	5.41	24000	1.30	8	18000	75.00
BRITANNIA	EQ	30-Nov-2022	4285.35	4297.95	4387.90	4290.05	4370.00	4362.30	4342.22	1101544	47831.41	51894	780632	70.87
BRITANNIA	N3	30-Nov-2022	28.55	28.70	28.70	28.52	28.58	28.57	28.55	5331	1.52	102	4410	82.72
BRNL	EQ	30-Nov-2022	37.90	38.35	39.30	37.90	38.70	38.60	38.72	205127	79.42	2314	96442	47.02
BROOKS	BE	30-Nov-2022	116.75	119.95	122.00	112.10	121.00	119.40	119.30	27172	32.42	185	-	-
BSE	EQ	30-Nov-2022	580.30	578.50	582.00	576.00	577.50	577.20	577.67	401500	2319.36	13842	224910	56.02
BSHSL	BE	30-Nov-2022	139.25	138.00	140.90	136.00	139.00	138.80	138.98	52715	73.27	284	-	-
BSL	EQ	30-Nov-2022	211.05	212.20	216.50	206.80	208.00	207.75	210.43	41748	87.85	1490	21827	52.28
BSLGOLDETF	EQ	30-Nov-2022	47.68	47.50	47.69	47.27	47.50	47.59	47.56	7360	3.50	174	3574	48.56
BSLNIFTY	EQ	30-Nov-2022	20.97	21.22	21.22	20.75	21.08	21.06	20.99	54260	11.39	622	34270	63.16
BSLSENETFG	EQ	30-Nov-2022	60.67	60.79	60.88	60.30	60.30	60.76	60.54	4023	2.44	66	2784	69.20
BSOFT	EQ	30-Nov-2022	295.55	296.20	307.05	294.65	305.00	305.25	301.94	3774440	11396.40	39659	1859217	49.26
BTML	SM	30-Nov-2022	71.00	72.45	74.55	72.45	74.55	74.55	73.76	78000	57.53	13	72000	92.31
BURNPUR	EQ	30-Nov-2022	5.00	5.10	5.10	4.90	4.90	4.90	4.95	123353	6.10	340	91739	74.37
BUTTERFLY	EQ	30-Nov-2022	1571.50	1570.10	1630.00	1570.10	1605.25	1606.10	1604.24	9536	152.98	1385	5251	55.07
BVCL	BE	30-Nov-2022	24.35	24.35	25.55	23.35	25.00	24.00	24.57	17023	4.18	93	-	-
BYKE	EQ	30-Nov-2022	39.80	39.80	43.15	38.85	42.20	42.50	41.52	89484	37.15	950	64234	71.78
CADSYS	SM	30-Nov-2022	35.50	34.05	34.05	34.05	34.05	34.05	34.05	4000	1.36	2	4000	100.00
CALSOFT	EQ	30-Nov-2022	21.00	21.00	21.45	21.00	21.30	21.20	21.17	10437	2.21	99	7778	74.52
CAMLINFINE	EQ	30-Nov-2022	162.50	163.80	164.50	159.10	160.50	160.45	161.63	560072	905.23	8198	182487	32.58
CAMPUS	EQ	30-Nov-2022	443.75	446.25	454.00	444.20	448.00	450.55	450.68	658146	2966.13	18503	310592	47.19
CAMS	EQ	30-Nov-2022	2353.65	2359.60	2359.60	2285.00	2301.50	2298.75	2303.02	131235	3022.37	16833	73408	55.94
CANBK	EQ	30-Nov-2022	321.75	323.70	323.70	312.70	314.90	314.70	315.88	22493064	71050.99	91401	13438827	59.75
CANFINHOME	EQ	30-Nov-2022	549.20	551.45	555.00	547.20	552.00	553.05	550.50	555749	3059.41	12533	255186	45.92
CANTABIL	EQ	30-Nov-2022	1110.15	1110.80	1125.00	1081.25	1122.30	1097.90	1105.84	13794	152.54	1489	4795	34.76
CAPACITE	EQ	30-Nov-2022	144.05	145.15	145.55	140.50	140.90	140.80	142.70	82556	117.81	1929	57653	69.84
CAPLIPOINT	EQ	30-Nov-2022	754.25	756.95	759.00	747.55	755.00	755.45	754.17	24196	182.48	2891	15220	62.90
CAPTRUST	EQ	30-Nov-2022	89.45	89.15	90.90	88.30	89.45	89.20	89.59	7586	6.80	168	4716	62.17
CARBORUNIV	EQ	30-Nov-2022	838.40	837.00	859.00	833.00	855.00	853.20	847.35	40446	342.72	3447	24653	60.95
CAREERP	EQ	30-Nov-2022	146.85	146.00	148.90	142.35	145.35	144.05	145.52	41007	59.67	1277	19512	47.58
CARERATING	EQ	30-Nov-2022	549.25	551.00	559.70	544.55	547.70	549.20	550.48	66866	368.08	2295	37188	55.62
CARTRADE	EQ	30-Nov-2022	487.90	489.00	492.00	477.95	480.00	481.00	483.65	110562	534.73	6331	85803	77.61
CARYSIL	EQ	30-Nov-2022	498.20	498.20	504.90	487.05	491.85	489.85	493.01	50695	249.93	4631	33369	65.82
CASTROLIND	EQ	30-Nov-2022	128.75	129.40	132.40	129.05	131.00	131.50	131.33	956920	1256.71	15395	553032	57.79
CCHHL	BE	30-Nov-2022	8.00	8.30	8.30	7.75	8.00	8.00	8.02	30342	2.43	101	-	-
CCL	EQ	30-Nov-2022	539.15	542.50	556.00	540.00	543.10	546.10	547.93	800766	4387.64	22331	197653	24.68
CDSL	EQ	30-Nov-2022	1234.45	1239.80	1248.90	1230.20	1235.20	1238.00	1238.03	261459	3236.93	16846	110051	42.09
CEATLTD	EQ	30-Nov-2022	1929.90	1923.00	1932.90	1863.10	1870.00	1882.85	1886.53	217796	4108.78	13549	47933	22.01
CELEBRITY	EQ	30-Nov-2022	21.00	21.40	21.45	20.70	20.85	20.90	21.04	54335	11.43	336	36502	67.18
CENTENKA	EQ	30-Nov-2022	425.55	428.80	428.80	422.00	424.00	423.70	424.40	34820	147.78	2155	23666	67.97
CENTEXT	BE	30-Nov-2022	10.30	10.10	10.45	10.10	10.45	10.40	10.33	83152	8.59	336	-	-
CENTRALBK	EQ	30-Nov-2022	25.15	25.30	25.40	24.40	24.65	24.55	24.82	11509474	2857.02	13941	4162836	36.17
CENTRUM	EQ	30-Nov-2022	24.80	24.70	26.20	24.65	25.65	25.75	25.68	523395	134.42	1599	406195	77.61
CENTUM	EQ	30-Nov-2022	548.30	554.05	570.00	554.00	560.05	560.70	563.12	39167	220.56	2173	22359	57.09
CENTURYPLY	EQ	30-Nov-2022	553.10	555.15	556.60	529.10	534.90	542.40	544.23	328521	1787.90	15638	264043	80.37
CENTURYTEX	EQ	30-Nov-2022	793.05	794.00	812.55	782.25	804.15	808.45	798.17	198217	1582.11	13921	66088	33.34
CERA	EQ	30-Nov-2022	5515.40	5516.00	5545.00	5320.00	5400.00	5353.10	5395.94	28847	1556.57	5756	13829	47.94
CEREBRAINT	EQ	30-Nov-2022	37.10	37.60	38.00	36.60	37.00	37.00	37.07	524519	194.43	2017	393867	75.09
CESC	EQ	30-Nov-2022	74.90	75.00	75.25	74.25	74.40	74.40	74.67	1690773	1262.54	7844	1141077	67.49
CGCL	EQ	30-Nov-2022	744.50	745.00	751.00	738.00	746.00	748.50	741.77	45143	334.86	2075	15690	34.76
CGPOWER	EQ	30-Nov-2022	279.85	280.00	280.90	274.40	280.00	279.60	278.35	1343071	3738.41	15113	863699	64.31
CHALET	EQ	30-Nov-2022	358.60	361.50	374.00	355.65	374.00	372.40	365.61	294190	1075.58	9398	155082	52.71
CHAMBLFERT	EQ	30-Nov-2022	306.45	305.25	307.70	302.15	305.20	304.80	304.22	800624	2435.67	13051	302874	37.83
CHEMBOND	EQ	30-Nov-2022	270.80	267.90	275.00	260.70	262.50	263.50	267.23	121801	325.49	5097	43989	36.12
CHEMCON	EQ	30-Nov-2022	298.10	299.40	301.60	296.60	298.00	298.15	298.71	95410	285.00	3443	44006	46.12
CHEMFAB	EQ	30-Nov-2022	299.35	303.80	305.00	299.35	303.50	302.45	303.59	11785	35.78	306	7286	61.82
CHEMPLASTS	EQ	30-Nov-2022	386.20	388.10	390.00	382.00	390.00	388.35	386.74	41016	158.63	2859	23228	56.63
CHENNPETRO	EQ	30-Nov-2022	209.65	210.00	218.40	207.55	216.00	215.80	214.00	1186824	2539.80	15477	395046	33.29
CHEVIOT	EQ	30-Nov-2022	1228.30	1237.95	1250.00	1233.05	1249.00	1248.10	1242.73	1687	20.96	358	1155	68.46
CHOICEIN	EQ	30-Nov-2022	268.30	272.25	272.25	266.00	268.60	267.60	268.15	23369	62.66	490	5560	23.79
CHOLAFIN	EQ	30-Nov-2022	714.75	714.75	721.80	708.70	720.00	714.85	715.31	2405895	17209.54	42055	1194264	49.64
CHOLAHLDNG	EQ	30-Nov-2022	581.20	582.00	599.40	575.40	597.00	590.50	585.91	98359	576.29	3245	64952	66.04
CIGNITITEC	EQ	30-Nov-2022	527.70	526.00	540.00	521.65	529.00	529.20	529.03	96625	511.17	5255	58105	60.13
CINELINE	EQ	30-Nov-2022	110.95	110.95	128.00	110.65	116.10	116.30	120.67	604106	728.96	4994	367064	60.76
CINEVISTA	EQ	30-Nov-2022	11.60	11.60	11.60	11.10	11.35	11.20	11.28	33179	3.74	183	17871	53.86
CIPLA	EQ	30-Nov-2022	1121.15	1121.15	1149.00	1120.00	1142.90	1139.65	1134.28	2680903	30408.91	65176	1754165	65.43
CLEAN	EQ	30-Nov-2022	1508.95	1516.65	1525.90	1494.00	1504.00	1496.30	1504.93	84032	1264.62	11296	50431	60.01
CLEDUCATE	EQ	30-Nov-2022	150.15	150.80	154.70	146.80	153.40	153.45	151.71	51432	78.03	882	27956	54.36
CLNINDIA	EQ	30-Nov-2022	394.60	396.00	396.25	390.30	393.50	392.90	392.98	20435	80.30	5647	12770	62.49
CLOUD	SM	30-Nov-2022	607.00	585.10	637.35	576.65	637.35	637.35	595.08	135000	803.35	81	95000	70.37
CLSEL	EQ	30-Nov-2022	124.15	127.00	132.00	123.50	125.10	125.90	127.73	441791	564.32	7097	163059	36.91
CMICABLES	EQ	30-Nov-2022	19.95	20.20	23.10	19.60	20.10	20.05	20.43	250534	51.18	1230	145733	58.17
CMMIPL	SM	30-Nov-2022	8.15	8.50	8.55	8.25	8.55	8.55	8.26	759000	62.73	82	756000	99.60
CMRSL	SM	30-Nov-2022	255.00	249.90	273.00	249.90	273.00	273.00	264.76	5600	14.83	7	5600	100.00
CMSINFO	EQ	30-Nov-2022	332.40	333.40	335.25	326.60	334.00	331.60	332.48	1086807	3613.39	13703	779042	71.68
COALINDIA	EQ	30-Nov-2022	227.20	227.20	228.85	226.55	227.80	227.25	227.44	12154948	27644.72	67567	8432379	69.37
COASTCORP	EQ	30-Nov-2022	260.95	261.00	261.50	256.80	257.60	258.50	259.14	18488	47.91	933	13510	73.07
COASTPP	E1	30-Nov-2022	96.35	93.05	97.50	92.70	93.00	94.90	95.00	1325	1.26	34	404	30.49
COCHINSHIP	EQ	30-Nov-2022	640.60	643.80	669.85	642.60	667.50	667.05	663.06	3130101	20754.44	61557	617981	19.74
COFFEEDAY	EQ	30-Nov-2022	50.50	50.60	54.40	50.05	52.95	53.05	52.74	5259756	2774.02	21239	1723493	32.77
COFORGE	EQ	30-Nov-2022	3977.75	3978.85	4068.20	3960.00	4022.30	4036.30	4015.79	327153	13137.78	30531	77701	23.75
COLPAL	EQ	30-Nov-2022	1602.60	1611.20	1640.00	1607.05	1631.05	1632.15	1625.89	932072	15154.51	26608	552170	59.24
COMPINFO	EQ	30-Nov-2022	25.45	25.70	26.50	24.60	24.90	24.95	25.48	1507419	384.02	6010	251264	16.67
COMPUSOFT	EQ	30-Nov-2022	22.10	21.80	22.30	21.65	21.80	21.80	21.89	35119	7.69	368	24852	70.77
CONCOR	EQ	30-Nov-2022	759.65	759.00	775.00	754.00	772.75	771.95	767.79	1345532	10330.92	38840	743094	55.23
CONFIPET	EQ	30-Nov-2022	79.70	79.15	79.45	76.80	77.50	77.45	77.77	986676	767.31	7070	595652	60.37
CONSOFINVT	EQ	30-Nov-2022	130.35	135.85	144.00	130.40	138.00	136.50	135.67	2613	3.55	93	1937	74.13
CONSUMBEES	EQ	30-Nov-2022	85.45	85.87	86.72	85.35	86.06	86.27	85.99	19796	17.02	237	17408	87.94
CONTI	SM	30-Nov-2022	10.35	10.50	10.85	10.50	10.85	10.85	10.72	9999	1.07	3	9999	100.00
CONTROLPR	EQ	30-Nov-2022	415.20	415.20	423.90	414.35	421.05	421.90	420.97	12407	52.23	550	9834	79.26
COOLCAPS	SM	30-Nov-2022	209.00	209.00	209.00	205.10	205.10	205.10	207.09	6750	13.98	9	6000	88.89
CORALFINAC	EQ	30-Nov-2022	34.30	34.10	35.00	33.60	34.35	34.25	34.30	30031	10.30	265	18071	60.17
CORDSCABLE	EQ	30-Nov-2022	71.10	71.45	72.05	69.60	69.90	70.30	70.99	84045	59.67	1226	43550	51.82
COROMANDEL	EQ	30-Nov-2022	918.50	922.00	933.55	915.50	929.00	929.75	925.32	323867	2996.81	22309	203444	62.82
COSMOFIRST	EQ	30-Nov-2022	796.95	795.00	811.00	778.30	801.10	802.80	794.99	144465	1148.48	9999	28050	19.42
COUNCODOS	EQ	30-Nov-2022	4.05	4.10	4.15	4.05	4.10	4.10	4.08	57403	2.34	90	52455	91.38
CPSEETF	EQ	30-Nov-2022	38.63	39.50	39.50	38.55	38.87	38.81	38.68	253621	98.10	3452	214092	84.41
CRAFTSMAN	EQ	30-Nov-2022	3058.60	3059.00	3085.00	3012.35	3029.35	3043.30	3048.56	98789	3011.65	13606	80242	81.23
CREATIVE	EQ	30-Nov-2022	521.35	534.05	534.05	515.00	522.20	521.05	519.27	5903	30.65	288	4234	71.73
CREDITACC	EQ	30-Nov-2022	967.30	967.30	990.00	958.75	962.00	960.25	963.87	52338	504.47	3808	32067	61.27
CREDITACC	N1	30-Nov-2022	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	143	1.44	8	143	100.00
CREDITACC	N3	30-Nov-2022	1007.48	1008.00	1008.49	1006.00	1008.49	1008.49	1006.81	515	5.19	13	512	99.42
CREDITACC	N4	30-Nov-2022	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	16	0.16	1	16	100.00
CREDITACC	N5	30-Nov-2022	1014.99	1045.43	1045.43	1014.00	1018.00	1018.00	1017.41	1414	14.39	28	1404	99.29
CREST	EQ	30-Nov-2022	164.85	163.20	170.00	162.70	170.00	167.00	165.66	15507	25.69	253	13121	84.61
CRISIL	EQ	30-Nov-2022	2938.10	2944.95	2950.00	2915.00	2920.00	2925.30	2926.55	66364	1942.18	4480	58587	88.28
CROMPTON	EQ	30-Nov-2022	364.90	364.20	367.00	357.15	362.85	362.85	361.52	2073146	7494.94	52695	1106045	53.35
CROWN	EQ	30-Nov-2022	37.85	37.10	38.75	37.10	37.45	37.80	37.72	7097	2.68	271	1186	16.71
CSBBANK	EQ	30-Nov-2022	220.50	222.25	222.25	217.55	218.95	218.30	219.70	208275	457.58	3780	132614	63.67
CSLFINANCE	EQ	30-Nov-2022	260.00	265.00	265.00	251.00	255.00	253.95	254.74	14928	38.03	453	10827	72.53
CTE	EQ	30-Nov-2022	62.95	62.70	63.50	62.10	63.50	62.90	62.75	13570	8.51	182	9213	67.89
CUB	EQ	30-Nov-2022	186.75	187.70	190.10	185.05	190.00	188.80	187.34	3539834	6631.45	16677	2472070	69.84
CUBEXTUB	EQ	30-Nov-2022	29.55	29.80	34.90	29.25	34.20	33.95	33.23	484923	161.16	2698	160725	33.14
CUMMINSIND	EQ	30-Nov-2022	1371.60	1376.20	1420.00	1376.20	1419.00	1413.50	1404.80	835344	11734.94	31642	504389	60.38
CUPID	EQ	30-Nov-2022	252.80	253.90	254.50	250.30	250.35	250.60	251.77	22785	57.37	1000	16411	72.03
CYBERMEDIA	EQ	30-Nov-2022	19.30	19.85	19.85	19.00	19.00	19.05	19.19	35059	6.73	301	24858	70.90
CYBERTECH	EQ	30-Nov-2022	128.50	130.10	130.10	127.50	128.00	127.85	128.51	36037	46.31	924	25544	70.88
CYIENT	EQ	30-Nov-2022	822.90	827.20	843.00	816.00	835.00	837.30	829.43	198291	1644.68	12675	100838	50.85
DAAWAT	EQ	30-Nov-2022	111.40	116.40	117.95	112.20	113.80	114.55	115.23	5488513	6324.21	29470	2780051	50.65
DABUR	EQ	30-Nov-2022	593.10	595.45	598.90	585.70	590.30	588.35	590.93	6800183	40184.03	71396	3860095	56.76
DALBHARAT	EQ	30-Nov-2022	1766.25	1763.90	1826.00	1762.10	1824.95	1820.70	1796.82	581157	10442.32	26653	236453	40.69
DALMIASUG	EQ	30-Nov-2022	351.65	353.10	357.90	350.60	353.80	353.30	354.17	71140	251.96	3219	39393	55.37
DAMODARIND	EQ	30-Nov-2022	56.35	58.00	60.00	55.80	56.50	56.85	57.93	149462	86.58	1890	51540	34.48
DANGEE	EQ	30-Nov-2022	19.85	20.20	20.20	17.75	19.30	19.40	19.31	2742987	529.65	1976	1560443	56.89
DATAMATICS	EQ	30-Nov-2022	302.35	304.60	306.90	302.65	305.05	305.40	304.66	47057	143.36	2195	21929	46.60
DATAPATTNS	EQ	30-Nov-2022	1302.55	1309.10	1379.00	1295.15	1360.00	1345.15	1335.41	491162	6559.04	21487	270958	55.17
DBCORP	EQ	30-Nov-2022	115.45	116.05	117.50	114.10	116.25	116.40	115.94	208531	241.77	3185	127069	60.94
DBL	EQ	30-Nov-2022	236.45	237.35	238.40	232.05	233.00	235.05	235.13	198333	466.33	4917	77228	38.94
DBOL	EQ	30-Nov-2022	197.90	200.50	208.00	199.35	201.00	201.00	203.87	544926	1110.93	13244	277375	50.90
DBREALTY	EQ	30-Nov-2022	96.45	98.95	101.25	97.10	101.25	101.25	100.70	266794	268.65	1047	248156	93.01
DBSTOCKBRO	EQ	30-Nov-2022	24.15	25.35	25.35	23.60	25.35	25.35	25.32	4722	1.20	45	3503	74.18
DCAL	EQ	30-Nov-2022	99.20	99.80	100.50	98.00	99.00	98.80	99.35	540760	537.23	3115	400431	74.05
DCBBANK	EQ	30-Nov-2022	127.45	127.80	132.00	126.55	131.00	130.95	130.18	4792218	6238.61	23578	2012507	42.00
DCI	BE	30-Nov-2022	144.30	146.00	146.00	137.10	145.00	142.65	143.00	4545	6.50	106	-	-
DCM	EQ	30-Nov-2022	84.85	85.50	93.30	85.50	93.30	93.30	91.33	645434	589.45	5753	352626	54.63
DCMFINSERV	BE	30-Nov-2022	6.60	6.35	6.75	6.30	6.30	6.30	6.42	24165	1.55	110	-	-
DCMNVL	EQ	30-Nov-2022	161.05	162.95	173.00	160.20	169.15	169.75	168.26	112038	188.51	2094	59905	53.47
DCMSHRIRAM	EQ	30-Nov-2022	852.80	861.00	878.40	853.10	876.00	871.95	871.48	69186	602.94	4641	30378	43.91
DCMSRIND	EQ	30-Nov-2022	72.95	73.00	74.90	73.00	73.45	73.20	73.58	86066	63.33	1272	44635	51.86
DCW	EQ	30-Nov-2022	51.30	51.45	51.95	51.05	51.25	51.40	51.39	1108791	569.82	4048	651866	58.79
DCXINDIA	EQ	30-Nov-2022	254.35	256.65	258.00	252.80	255.45	254.15	255.37	221833	566.50	5597	104264	47.00
DECCANCE	EQ	30-Nov-2022	491.85	490.50	532.00	490.50	517.00	514.75	521.10	105834	551.51	7684	33895	32.03
DEEPAKFERT	EQ	30-Nov-2022	789.70	793.30	818.90	791.10	807.05	804.40	804.05	799759	6430.47	28068	259504	32.45
DEEPAKNTR	EQ	30-Nov-2022	2168.90	2173.95	2185.10	2162.45	2175.00	2175.55	2173.48	291269	6330.68	15679	93105	31.97
DEEPENR	BE	30-Nov-2022	140.90	140.00	144.00	137.00	143.90	143.25	141.80	13229	18.76	101	-	-
DEEPINDS	EQ	30-Nov-2022	260.20	261.40	268.00	259.35	267.50	264.60	261.76	39086	102.31	1450	25850	66.14
DELHIVERY	EQ	30-Nov-2022	336.55	335.50	340.00	332.00	335.50	335.45	335.86	2227659	7481.85	31882	1161908	52.16
DELPHIFX	EQ	30-Nov-2022	397.10	409.00	409.00	394.55	395.00	399.65	401.28	1766	7.09	270	817	46.26
DELTACORP	EQ	30-Nov-2022	228.45	228.50	229.95	225.05	227.45	227.45	227.87	1796693	4094.04	16477	665316	37.03
DELTAMAGNT	EQ	30-Nov-2022	72.35	72.35	72.75	70.00	70.50	71.10	71.00	12345	8.76	283	5420	43.90
DEN	EQ	30-Nov-2022	35.30	35.70	36.60	35.50	36.15	36.10	36.10	1570100	566.84	3802	718622	45.77
DENORA	EQ	30-Nov-2022	721.85	730.00	735.00	708.55	712.35	714.05	719.40	3141	22.60	326	1780	56.67
DEVIT	EQ	30-Nov-2022	133.35	134.90	135.40	125.00	127.05	126.75	127.90	264626	338.46	3180	179773	67.93
DEVYANI	EQ	30-Nov-2022	186.00	185.60	189.65	185.40	188.10	188.45	188.09	2348043	4416.45	23782	1200284	51.12
DFMFOODS	EQ	30-Nov-2022	393.90	396.40	398.70	393.85	396.10	396.60	396.16	60578	239.98	2339	42654	70.41
DGCONTENT	EQ	30-Nov-2022	14.35	14.65	16.60	14.20	15.00	14.80	15.32	245001	37.54	1208	121158	49.45
DHAMPURSUG	EQ	30-Nov-2022	226.20	227.00	231.50	226.45	228.60	229.35	228.91	318096	728.17	5746	162997	51.24
DHANBANK	EQ	30-Nov-2022	16.25	16.60	16.90	16.10	16.35	16.25	16.52	8854646	1462.83	9349	4101155	46.32
DHANI	EQ	30-Nov-2022	48.10	48.00	48.40	46.50	47.15	47.10	47.05	1788480	841.47	10204	977526	54.66
DHANILOANS	N6	30-Nov-2022	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	85	0.86	4	85	100.00
DHANILOANS	N8	30-Nov-2022	1400.00	1422.60	1422.60	1422.60	1422.60	1422.60	1422.60	105	1.49	4	105	100.00
DHANILOANS	NF	30-Nov-2022	1000.00	1000.10	1000.10	1000.00	1000.00	1000.00	1000.08	60	0.60	2	60	100.00
DHANILOANS	NH	30-Nov-2022	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	10	0.13	1	10	100.00
DHANILOANS	NQ	30-Nov-2022	1345.00	1076.10	1076.10	1076.10	1076.10	1076.10	1076.10	20	0.22	1	20	100.00
DHANILOANS	NR	30-Nov-2022	1075.00	1070.11	1070.11	1070.11	1070.11	1070.11	1070.11	10	0.11	1	10	100.00
DHANILOANS	NV	30-Nov-2022	1007.00	1010.00	1039.00	1010.00	1039.00	1039.00	1021.15	26	0.27	2	26	100.00
DHANILOANS	NX	30-Nov-2022	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
DHANILOANS	Y5	30-Nov-2022	1000.20	1000.20	1000.20	1000.10	1000.20	1000.20	1000.19	70	0.70	4	70	100.00
DHANUKA	EQ	30-Nov-2022	705.75	711.00	713.95	700.05	706.50	705.30	709.34	15642	110.95	1197	10445	66.78
DHARSUGAR	BZ	30-Nov-2022	10.35	10.60	10.85	10.20	10.50	10.55	10.42	7439	0.78	46	-	-
DHRUV	EQ	30-Nov-2022	61.05	62.95	62.95	59.25	60.95	60.30	60.43	11967	7.23	250	8206	68.57
DHUNINV	EQ	30-Nov-2022	744.30	748.80	748.80	728.95	730.00	731.95	739.08	2658	19.64	432	1461	54.97
DIAMONDYD	EQ	30-Nov-2022	950.95	959.50	960.50	948.10	950.00	950.50	951.42	4284	40.76	404	3456	80.67
DICIND	EQ	30-Nov-2022	383.80	388.05	391.95	381.50	383.00	382.80	384.49	2125	8.17	271	1507	70.92
DIGISPICE	EQ	30-Nov-2022	23.15	23.65	23.65	22.50	23.10	22.95	22.88	75343	17.24	478	58345	77.44
DIL	EQ	30-Nov-2022	13.40	13.30	13.70	13.30	13.55	13.50	13.52	172616	23.34	506	147260	85.31
DISHTV	EQ	30-Nov-2022	20.45	20.55	21.45	20.50	20.75	20.60	21.02	19393506	4076.00	15471	10063649	51.89
DIVISLAB	EQ	30-Nov-2022	3372.70	3377.70	3420.00	3346.35	3405.00	3404.70	3397.10	1028382	34935.15	36654	748072	72.74
DIVOPPBEES	EQ	30-Nov-2022	48.70	49.39	49.39	48.26	48.93	49.03	48.82	5014	2.45	1028	1810	36.10
DIXON	EQ	30-Nov-2022	4281.70	4299.00	4313.40	4207.00	4258.00	4251.90	4235.39	259144	10975.75	25780	119780	46.22
DKEGL	SM	30-Nov-2022	59.95	59.35	60.55	57.55	60.55	60.25	58.94	21000	12.38	7	12000	57.14
DLF	EQ	30-Nov-2022	392.55	393.05	404.30	389.35	401.80	402.65	400.23	8733967	34955.96	76574	3462044	39.64
DLINKINDIA	EQ	30-Nov-2022	282.40	283.40	286.50	269.50	273.30	273.25	275.10	616254	1695.30	15111	236520	38.38
DMART	EQ	30-Nov-2022	3965.10	3975.00	4040.00	3955.00	4029.00	4025.50	4000.20	604666	24187.84	51709	420289	69.51
DMCC	EQ	30-Nov-2022	306.80	306.80	308.90	301.00	301.45	302.20	303.19	11283	34.21	754	7975	70.68
DNAMEDIA	EQ	30-Nov-2022	3.80	3.95	3.95	3.75	3.75	3.75	3.84	75460	2.90	189	61182	81.08
DODLA	EQ	30-Nov-2022	484.05	480.00	485.50	480.00	485.00	484.00	483.58	6847	33.11	823	4687	68.45
DOLATALGO	EQ	30-Nov-2022	68.05	68.35	68.35	67.25	68.00	67.70	67.83	38916	26.40	917	22544	57.93
DOLLAR	EQ	30-Nov-2022	430.05	432.25	434.50	427.75	429.00	428.40	430.07	31346	134.81	2205	20396	65.07
DONEAR	EQ	30-Nov-2022	65.50	65.50	67.20	64.55	65.40	65.55	65.79	39673	26.10	832	18355	46.27
DPABHUSHAN	EQ	30-Nov-2022	314.10	319.85	319.85	315.15	316.00	316.70	317.44	2168	6.88	110	1605	74.03
DPSCLTD	EQ	30-Nov-2022	13.15	13.30	13.35	12.95	13.05	13.05	13.08	171031	22.36	501	124466	72.77
DPWIRES	EQ	30-Nov-2022	410.45	415.00	415.15	401.35	402.70	403.65	405.53	3852	15.62	342	2151	55.84
DRCSYSTEMS	BE	30-Nov-2022	32.25	33.85	33.85	33.00	33.85	33.85	33.82	38098	12.88	157	-	-
DREAMFOLKS	EQ	30-Nov-2022	369.80	367.10	375.80	366.15	368.00	367.80	368.97	298697	1102.11	10048	149526	50.06
DREDGECORP	EQ	30-Nov-2022	437.75	437.10	443.65	430.55	431.95	432.05	435.79	308348	1343.76	9120	68008	22.06
DRREDDY	EQ	30-Nov-2022	4453.35	4470.00	4517.95	4441.00	4486.45	4487.15	4488.71	851368	38215.41	45230	543006	63.78
DSPN50ETF	EQ	30-Nov-2022	187.77	188.34	189.88	188.25	189.41	189.16	188.76	3280	6.19	33	1747	53.26
DSPNEWETF	EQ	30-Nov-2022	213.21	214.15	215.70	213.69	215.67	215.23	214.21	22066	47.27	312	21685	98.27
DSPQ50ETF	EQ	30-Nov-2022	166.66	169.89	169.89	166.71	168.16	168.06	167.47	2879	4.82	73	1790	62.17
DSPSILVETF	EQ	30-Nov-2022	61.56	61.70	62.00	61.10	61.40	61.42	61.41	1458	0.90	23	1000	68.59
DSSL	EQ	30-Nov-2022	328.05	330.65	330.65	320.00	324.00	322.55	323.79	29416	95.25	2725	16407	55.78
DTIL	EQ	30-Nov-2022	214.50	218.30	221.20	213.75	214.25	214.70	216.76	9186	19.91	500	5904	64.27
DUCON	EQ	30-Nov-2022	10.90	11.25	11.25	10.70	10.90	10.85	10.87	615911	66.93	1119	409164	66.43
DUGLOBAL	SM	30-Nov-2022	289.90	287.70	288.90	287.70	288.90	288.90	288.65	8125	23.45	13	2500	30.77
DVL	EQ	30-Nov-2022	261.80	262.80	269.90	257.65	261.30	260.90	264.53	40608	107.42	1272	25931	63.86
DWARKESH	EQ	30-Nov-2022	96.80	97.20	98.70	96.90	97.70	97.30	97.51	626291	610.68	5268	282436	45.10
DYCL	EQ	30-Nov-2022	164.15	168.00	168.00	161.75	162.90	164.30	163.84	22986	37.66	1010	14049	61.12
DYNAMATECH	EQ	30-Nov-2022	2681.20	2692.40	2720.20	2606.60	2648.00	2638.25	2667.65	9516	253.85	2388	5500	57.80
DYNAMIC	SM	30-Nov-2022	18.65	18.25	18.90	18.25	18.90	18.80	18.65	8000	1.49	4	6000	75.00
DYNPRO	EQ	30-Nov-2022	386.30	393.00	404.00	386.30	389.50	389.30	394.32	12998	51.25	658	8961	68.94
DYNPROPP	E1	30-Nov-2022	150.00	138.95	154.00	138.45	150.00	150.05	146.44	2320	3.40	68	866	37.33
E2E	BE	30-Nov-2022	172.95	177.90	181.55	173.55	181.50	181.50	178.64	2194	3.92	66	-	-
EASEMYTRIP	EQ	30-Nov-2022	66.35	67.70	67.90	61.20	64.00	62.80	64.41	25197426	16230.37	53304	8072857	32.04
EASTSILK	BE	30-Nov-2022	3.50	3.50	3.55	3.40	3.55	3.50	3.49	27950	0.98	77	-	-
EBANK	EQ	30-Nov-2022	4832.00	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	10	0.48	1	10	100.00
EBBETF0423	EQ	30-Nov-2022	1201.26	1202.24	1202.49	1201.02	1202.20	1202.42	1202.17	4770	57.34	63	4248	89.06
EBBETF0425	EQ	30-Nov-2022	1095.49	1095.99	1097.50	1093.65	1094.69	1094.64	1096.59	30809	337.85	103	30098	97.69
EBBETF0430	EQ	30-Nov-2022	1232.90	1239.40	1239.40	1230.61	1233.94	1233.15	1234.00	11145	137.53	211	10471	93.95
EBBETF0431	EQ	30-Nov-2022	1101.24	1112.00	1112.00	1098.26	1100.56	1102.42	1101.62	12938	142.53	130	12774	98.73
EC1RG	MF	30-Nov-2022	15.81	15.81	15.81	15.81	15.81	15.81	15.81	1000	0.16	1	1000	100.00
EC2RG	MF	30-Nov-2022	16.00	16.50	16.50	16.50	16.50	16.50	16.50	5000	0.83	2	5000	100.00
ECLERX	EQ	30-Nov-2022	1426.30	1433.80	1457.50	1433.80	1444.15	1448.35	1448.81	42836	620.61	3324	25787	60.20
ECLFINANCE	NG	30-Nov-2022	995.00	995.00	997.50	995.00	997.50	997.50	996.75	50	0.50	3	50	100.00
ECLFINANCE	NH	30-Nov-2022	1477.00	1477.00	1477.00	1477.00	1477.00	1477.00	1477.00	15	0.22	1	15	100.00
ECLFINANCE	NJ	30-Nov-2022	975.00	975.00	979.99	975.00	979.99	979.99	979.09	173	1.69	4	173	100.00
ECLFINANCE	NK	30-Nov-2022	986.00	990.00	994.00	990.00	990.00	990.00	991.68	373	3.70	7	373	100.00
ECLFINANCE	NP	30-Nov-2022	1088.00	1088.11	1088.11	1088.11	1088.11	1088.11	1088.11	1	0.01	1	1	100.00
ECLFINANCE	NR	30-Nov-2022	1002.00	1009.99	1010.00	1009.00	1009.99	1009.99	1009.76	130	1.31	7	120	92.31
EDELWEISS	EQ	30-Nov-2022	66.80	67.15	68.95	66.20	67.00	66.75	67.42	1520070	1024.81	7678	635598	41.81
EDUCOMP	BZ	30-Nov-2022	2.30	2.30	2.40	2.25	2.35	2.35	2.34	30590	0.72	65	-	-
EHFLNCD	N5	30-Nov-2022	994.00	980.00	992.52	980.00	992.00	992.47	986.84	166	1.64	4	166	100.00
EICHERMOT	EQ	30-Nov-2022	3416.10	3419.80	3504.50	3417.05	3489.60	3484.50	3468.24	1151772	39946.25	57080	665443	57.78
EIDPARRY	EQ	30-Nov-2022	595.95	595.45	606.00	586.00	605.70	602.40	596.67	358084	2136.57	14756	187206	52.28
EIFFL	EQ	30-Nov-2022	147.55	144.20	161.85	144.20	160.50	155.50	152.21	12390	18.86	159	11577	93.44
EIHAHOTELS	EQ	30-Nov-2022	437.45	438.00	459.90	435.15	456.50	457.90	452.88	49290	223.23	1721	18941	38.43
EIHOTEL	EQ	30-Nov-2022	173.95	174.00	180.65	173.85	179.00	178.90	178.11	1127989	2009.02	11319	508741	45.10
EIMCOELECO	EQ	30-Nov-2022	421.00	424.95	424.95	417.10	418.00	419.25	419.33	2166	9.08	314	1097	50.65
EKC	EQ	30-Nov-2022	96.90	97.40	101.00	96.50	99.75	100.05	99.06	370202	366.73	4431	162039	43.77
ELDEHSG	EQ	30-Nov-2022	605.85	595.90	619.75	595.90	609.10	610.95	611.74	886	5.42	133	426	48.08
ELECON	EQ	30-Nov-2022	438.80	439.90	465.00	433.00	464.00	458.90	455.44	933793	4252.83	17309	705145	75.51
ELECTCAST	EQ	30-Nov-2022	40.35	40.20	40.60	39.50	39.70	39.70	40.01	1096781	438.85	3351	679826	61.98
ELECTHERM	EQ	30-Nov-2022	71.20	71.05	72.40	70.50	72.00	71.85	71.49	5482	3.92	190	2590	47.25
ELGIEQUIP	EQ	30-Nov-2022	470.40	473.45	484.35	468.35	484.15	475.00	475.49	4511657	21452.37	22149	4074270	90.31
ELGIRUBCO	EQ	30-Nov-2022	34.80	35.50	35.80	34.70	35.40	34.95	35.25	37996	13.39	381	19570	51.51
EMAMILTD	EQ	30-Nov-2022	473.50	475.00	480.60	471.10	477.00	478.75	476.47	315358	1502.58	14056	143560	45.52
EMAMIPAP	EQ	30-Nov-2022	153.50	155.85	156.15	150.80	151.40	151.95	151.94	21979	33.39	712	9028	41.08
EMAMIREAL	EQ	30-Nov-2022	72.25	72.25	72.55	71.50	72.00	71.75	71.91	11247	8.09	245	6957	61.86
EMBASSY	RR	30-Nov-2022	340.94	341.50	346.47	339.50	340.10	342.91	342.51	1513544	5184.06	7189	1218447	80.50
EMIL	EQ	30-Nov-2022	84.30	84.35	87.25	84.35	85.75	85.95	86.12	1469988	1266.01	8138	801309	54.51
EMKAY	EQ	30-Nov-2022	73.50	75.80	75.80	73.85	74.85	74.45	74.58	14637	10.92	483	8768	59.90
EMKAYTOOLS	SM	30-Nov-2022	277.20	291.00	291.00	291.00	291.00	291.00	291.00	600	1.75	1	600	100.00
EMMBI	EQ	30-Nov-2022	94.40	93.55	94.60	91.75	93.00	93.05	93.17	23643	22.03	385	19671	83.20
EMUDHRA	EQ	30-Nov-2022	307.20	308.80	314.10	307.00	309.00	309.10	310.25	108062	335.27	3483	47983	44.40
ENDURANCE	EQ	30-Nov-2022	1504.75	1512.30	1539.80	1504.55	1521.25	1527.85	1520.75	23437	356.42	2384	16613	70.88
ENERGYDEV	EQ	30-Nov-2022	19.70	19.85	19.85	19.35	19.70	19.45	19.56	34147	6.68	323	21850	63.99
ENGINERSIN	EQ	30-Nov-2022	82.15	82.40	82.70	80.10	80.40	80.25	81.08	3441718	2790.71	14197	1589958	46.20
ENIL	EQ	30-Nov-2022	154.40	156.80	164.60	154.05	160.00	163.40	161.89	77689	125.77	1717	50582	65.11
EPL	EQ	30-Nov-2022	162.15	162.70	163.45	160.90	161.15	162.55	162.06	126004	204.20	6045	65305	51.83
EQUITAS	EQ	30-Nov-2022	116.65	117.10	120.30	114.35	119.35	119.40	118.09	1369280	1616.99	14611	590407	43.12
EQUITASBNK	EQ	30-Nov-2022	53.65	53.95	57.90	53.80	57.55	57.15	56.26	8137204	4578.27	24805	3164005	38.88
ERFLNCDI	N3	30-Nov-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	618	6.15	14	618	100.00
ERFLNCDI	N4	30-Nov-2022	1065.00	1056.00	1056.50	1056.00	1056.50	1056.50	1056.19	259	2.74	6	259	100.00
ERFLNCDI	N5	30-Nov-2022	935.00	936.00	944.80	935.50	935.50	935.50	940.18	101	0.95	4	51	50.50
ERFLNCDI	N6	30-Nov-2022	996.00	996.00	996.00	996.00	996.00	996.00	996.00	292	2.91	6	292	100.00
ERIS	EQ	30-Nov-2022	673.80	674.00	680.25	666.05	671.50	673.50	674.62	16250	109.63	5050	5085	31.29
EROSMEDIA	BE	30-Nov-2022	30.90	30.90	30.90	29.50	30.45	30.35	30.15	156728	47.26	551	-	-
ESABINDIA	EQ	30-Nov-2022	3813.55	3849.95	4200.00	3802.10	4190.35	4147.60	4051.11	36302	1470.63	5385	18863	51.96
ESCORTS	EQ	30-Nov-2022	2262.25	2265.00	2290.00	2253.20	2289.90	2286.50	2272.67	222954	5067.02	11222	49776	22.33
ESSARSHPNG	EQ	30-Nov-2022	9.45	9.50	9.65	9.25	9.25	9.25	9.40	185352	17.43	545	130285	70.29
ESTER	EQ	30-Nov-2022	139.60	140.80	140.80	139.00	140.00	139.95	140.06	45107	63.18	1134	28956	64.19
ETHOSLTD	EQ	30-Nov-2022	914.60	914.60	928.40	901.00	915.00	919.15	913.59	19905	181.85	4812	10679	53.65
EUROBOND	SM	30-Nov-2022	116.75	116.50	116.50	116.50	116.50	116.50	116.50	2000	2.33	1	2000	100.00
EUROTEXIND	EQ	30-Nov-2022	10.90	11.05	11.20	10.70	11.10	11.10	10.91	3467	0.38	33	156	4.50
EVEREADY	EQ	30-Nov-2022	348.15	348.15	356.00	334.70	351.75	349.95	344.73	166607	574.35	4403	95351	57.23
EVERESTIND	EQ	30-Nov-2022	760.65	760.00	760.15	741.10	745.00	747.25	748.94	26179	196.06	2603	12345	47.16
EXCEL	EQ	30-Nov-2022	0.40	0.45	0.45	0.40	0.45	0.45	0.44	131273450	583.31	9959	74688769	56.90
EXCELINDUS	EQ	30-Nov-2022	1187.95	1197.00	1207.00	1187.95	1202.00	1199.60	1199.64	5162	61.93	883	3441	66.66
EXIDEIND	EQ	30-Nov-2022	185.90	186.00	190.35	185.55	188.90	188.85	188.60	5349195	10088.38	47728	2381286	44.52
EXPLEOSOL	EQ	30-Nov-2022	1231.05	1240.00	1240.00	1216.15	1235.00	1235.15	1224.41	11046	135.25	1440	8342	75.52
EXXARO	EQ	30-Nov-2022	119.00	121.90	121.90	118.55	119.50	119.05	119.62	56669	67.79	1201	30445	53.72
FACT	EQ	30-Nov-2022	148.00	148.00	150.40	144.10	145.50	145.95	146.47	297217	435.35	5258	87945	29.59
FAIRCHEMOR	EQ	30-Nov-2022	1526.35	1529.00	1534.70	1501.10	1515.00	1513.25	1518.76	6616	100.48	1976	3188	48.19
FAZE3Q	EQ	30-Nov-2022	273.05	279.30	282.95	274.00	282.95	281.35	278.29	5335	14.85	377	4171	78.18
FCL	EQ	30-Nov-2022	315.60	317.00	324.90	310.20	320.70	320.70	318.37	1066266	3394.65	16445	663144	62.19
FCONSUMER	BE	30-Nov-2022	1.60	1.65	1.65	1.55	1.60	1.55	1.57	6791101	106.93	2326	-	-
FCSSOFT	EQ	30-Nov-2022	2.85	2.85	2.95	2.80	2.90	2.85	2.85	3753529	107.12	2833	2111648	56.26
FDC	EQ	30-Nov-2022	286.90	287.35	289.15	284.40	285.40	285.05	285.78	48390	138.29	2994	24607	50.85
FEDERALBNK	EQ	30-Nov-2022	132.45	132.80	133.35	131.00	132.05	131.45	131.72	6326371	8332.94	38935	3101408	49.02
FEL	EQ	30-Nov-2022	1.65	1.65	1.70	1.60	1.60	1.60	1.62	2996303	48.45	1205	1880093	62.75
FELDVR	EQ	30-Nov-2022	7.15	7.50	7.50	7.20	7.50	7.50	7.44	28674	2.13	114	21211	73.97
FELIX	SM	30-Nov-2022	80.60	84.60	84.60	76.60	76.60	76.60	80.92	100000	80.92	24	72000	72.00
FIBERWEB	EQ	30-Nov-2022	36.20	36.30	37.00	35.65	36.15	36.10	36.15	32655	11.81	315	24220	74.17
FIDEL	SM	30-Nov-2022	64.80	64.00	66.00	63.00	63.00	63.05	64.20	36000	23.11	12	36000	100.00
FIEMIND	EQ	30-Nov-2022	1934.40	1935.00	1979.05	1935.00	1945.00	1945.40	1956.06	18824	368.21	3531	6548	34.79
FILATEX	EQ	30-Nov-2022	96.85	96.85	97.00	94.70	95.65	95.20	95.37	189546	180.78	3478	133164	70.25
FINCABLES	EQ	30-Nov-2022	580.05	577.35	593.90	546.20	553.55	552.60	568.15	814842	4629.53	25061	370381	45.45
FINEORG	EQ	30-Nov-2022	6133.65	6135.00	6322.00	6050.10	6272.00	6244.15	6181.36	55121	3407.23	9046	24460	44.38
FINOPB	EQ	30-Nov-2022	243.70	243.90	249.90	243.15	247.10	244.25	246.00	188545	463.82	3353	88313	46.84
FINPIPE	EQ	30-Nov-2022	156.40	156.60	158.65	153.10	157.00	157.55	155.90	605759	944.39	13430	303105	50.04
FIVESTAR	EQ	30-Nov-2022	500.20	500.00	536.60	498.95	512.00	511.15	521.49	386424	2015.15	14378	136634	35.36
FLEXITUFF	BE	30-Nov-2022	28.55	29.40	29.40	27.70	28.90	28.40	28.58	14659	4.19	60	-	-
FLFL	EQ	30-Nov-2022	5.35	5.10	5.10	5.10	5.10	5.10	5.10	404201	20.61	890	404201	100.00
FLUOROCHEM	EQ	30-Nov-2022	3486.90	3516.05	3534.00	3459.50	3520.00	3499.50	3498.00	143465	5018.40	9656	68368	47.65
FMGOETZE	EQ	30-Nov-2022	305.20	308.85	309.95	304.00	309.75	307.35	306.09	76501	234.16	1316	46548	60.85
FMNL	EQ	30-Nov-2022	5.35	5.50	5.50	5.25	5.25	5.30	5.31	45223	2.40	205	34297	75.84
FOCUS	EQ	30-Nov-2022	311.75	318.00	321.95	295.00	307.00	305.55	313.00	144285	451.61	3228	71559	49.60
FOODSIN	EQ	30-Nov-2022	135.65	138.00	140.20	133.05	134.55	134.70	136.83	363746	497.70	3912	189608	52.13
FORCEMOT	EQ	30-Nov-2022	1551.20	1551.20	1574.00	1541.50	1560.00	1560.20	1557.00	39244	611.03	4505	13877	35.36
FORTIS	EQ	30-Nov-2022	294.25	294.90	295.80	286.10	290.00	290.10	289.54	822817	2382.38	20039	361635	43.95
FOSECOIND	EQ	30-Nov-2022	1952.00	1981.20	2040.10	1932.10	2031.20	2011.90	1990.36	6922	137.77	979	3023	43.67
FROG	SM	30-Nov-2022	241.95	235.10	237.80	230.00	230.00	233.05	234.09	16800	39.33	14	13200	78.57
FSC	BE	30-Nov-2022	26.50	26.05	27.00	25.50	26.00	26.15	26.06	42531	11.08	320	-	-
FSL	EQ	30-Nov-2022	109.10	109.00	110.25	108.10	109.50	109.90	109.31	1499918	1639.53	7847	617503	41.17
FUSION	EQ	30-Nov-2022	366.15	368.00	370.80	360.25	370.00	366.90	365.66	719966	2632.60	9767	439538	61.05
GABRIEL	EQ	30-Nov-2022	190.95	191.70	195.70	188.30	191.15	192.25	191.52	733541	1404.91	12201	257755	35.14
GAEL	EQ	30-Nov-2022	229.75	230.85	231.90	225.95	229.25	228.80	228.80	195348	446.96	7266	111201	56.92
GAIL	EQ	30-Nov-2022	94.15	94.50	94.95	93.80	94.70	94.75	94.49	18501717	17483.16	48019	12852352	69.47
GAL	EQ	30-Nov-2022	2.65	2.65	2.70	2.60	2.65	2.60	2.64	298032	7.86	270	245605	82.41
GALAXYSURF	EQ	30-Nov-2022	2767.10	2769.00	2806.00	2762.10	2803.90	2799.50	2785.69	9548	265.98	2749	5330	55.82
GALLANTT	EQ	30-Nov-2022	63.40	64.35	64.35	63.10	63.30	63.40	63.48	27213	17.27	293	18881	69.38
GANDHITUBE	EQ	30-Nov-2022	588.95	591.15	637.55	587.80	626.70	624.50	626.01	247540	1549.62	11015	91029	36.77
GANECOS	EQ	30-Nov-2022	905.80	906.00	914.00	888.00	905.05	908.60	899.45	44156	397.16	3438	19585	44.35
GANESHBE	EQ	30-Nov-2022	149.70	150.00	150.00	145.05	147.00	147.00	146.68	213488	313.14	2756	132883	62.24
GANESHHOUC	EQ	30-Nov-2022	337.00	338.95	343.60	336.15	339.00	339.35	340.29	16523	56.23	617	12400	75.05
GANGAFORGE	EQ	30-Nov-2022	5.00	5.00	5.25	4.95	5.20	5.20	5.16	275354	14.22	677	238092	86.47
GANGESSECU	EQ	30-Nov-2022	110.10	110.85	113.00	108.05	108.50	109.15	111.17	3295	3.66	262	995	30.20
GARFIBRES	EQ	30-Nov-2022	3319.70	3301.00	3429.70	3301.00	3411.00	3398.50	3359.58	8773	294.74	1874	6552	74.68
GATEWAY	EQ	30-Nov-2022	68.10	68.50	68.50	67.00	67.30	67.30	67.45	737732	497.61	8966	502281	68.08
GATI	EQ	30-Nov-2022	166.50	166.50	167.45	163.00	163.90	163.70	164.89	376479	620.76	4186	261060	69.34
GAYAHWS	BE	30-Nov-2022	0.85	0.85	0.90	0.85	0.90	0.90	0.89	575316	5.11	333	-	-
GAYAPROJ	BE	30-Nov-2022	9.45	9.45	9.85	9.00	9.20	9.20	9.34	2073678	193.71	2321	-	-
GEECEE	EQ	30-Nov-2022	162.00	164.00	164.65	161.00	161.10	162.20	162.36	8150	13.23	389	6079	74.59
GEEKAYWIRE	EQ	30-Nov-2022	77.55	79.00	79.00	77.00	77.00	77.45	77.84	36150	28.14	265	29835	82.53
GENCON	EQ	30-Nov-2022	32.65	33.20	34.00	32.15	33.00	33.25	33.14	74318	24.63	368	45857	61.70
GENESYS	EQ	30-Nov-2022	450.60	450.00	472.80	450.00	463.00	466.90	461.38	11458	52.87	536	6950	60.66
GENUSPAPER	EQ	30-Nov-2022	16.65	16.80	16.85	16.65	16.75	16.70	16.73	105907	17.72	475	66775	63.05
GENUSPOWER	EQ	30-Nov-2022	95.25	95.65	96.15	92.25	94.25	93.70	94.03	588629	553.50	5552	246655	41.90
GEOJITFSL	EQ	30-Nov-2022	47.05	47.10	48.30	46.85	47.30	47.65	47.54	755419	359.13	5845	487195	64.49
GEPIL	EQ	30-Nov-2022	142.80	142.80	152.50	142.80	150.60	151.40	149.51	422356	631.48	7028	202991	48.06
GESHIP	EQ	30-Nov-2022	686.65	691.10	695.00	652.50	666.00	663.65	677.23	442975	2999.95	17751	206840	46.69
GET&D	EQ	30-Nov-2022	129.05	131.30	132.00	128.35	131.20	131.05	130.41	44279	57.75	1309	23616	53.33
GFLLIMITED	EQ	30-Nov-2022	67.45	67.80	68.30	66.65	66.70	66.90	67.52	36607	24.72	817	24590	67.17
GHCL	EQ	30-Nov-2022	570.95	574.00	586.45	572.00	579.45	577.50	579.52	405323	2348.93	11851	269207	66.42
GICHSGFIN	EQ	30-Nov-2022	169.85	170.70	174.00	170.05	170.60	170.60	171.64	277034	475.49	5344	98264	35.47
GICRE	EQ	30-Nov-2022	147.35	148.10	149.60	147.30	148.60	148.95	148.72	756323	1124.83	7845	329798	43.61
GILLANDERS	EQ	30-Nov-2022	74.25	74.90	77.75	73.85	76.95	76.55	75.74	35762	27.09	623	18726	52.36
GILLETTE	EQ	30-Nov-2022	5099.80	5099.80	5193.45	5065.10	5193.10	5127.60	5115.49	7127	364.58	1854	5550	77.87
GILT5YBEES	EQ	30-Nov-2022	50.21	50.20	50.28	50.15	50.26	50.21	50.22	78657	39.50	346	57109	72.61
GINNIFILA	EQ	30-Nov-2022	33.45	33.90	34.10	32.90	33.50	33.45	33.51	68814	23.06	620	43207	62.79
GIPCL	EQ	30-Nov-2022	87.95	88.25	89.05	87.70	88.10	88.00	88.22	106787	94.20	1318	62749	58.76
GIRIRAJ	SM	30-Nov-2022	256.40	269.20	269.20	269.20	269.20	269.20	269.20	1200	3.23	1	1200	100.00
GKWLIMITED	EQ	30-Nov-2022	593.75	598.80	602.00	593.05	594.05	595.30	596.96	144	0.86	48	90	62.50
GLAND	EQ	30-Nov-2022	1877.95	1878.00	1898.00	1765.00	1776.00	1779.65	1801.05	1689301	30425.13	96441	466278	27.60
GLAXO	EQ	30-Nov-2022	1329.05	1330.10	1343.00	1326.95	1333.70	1337.15	1334.11	42152	562.35	4237	30401	72.12
GLENMARK	EQ	30-Nov-2022	438.30	439.50	441.55	427.35	431.15	430.70	432.24	816785	3530.43	15423	238138	29.16
GLFL	BE	30-Nov-2022	2.85	2.85	2.95	2.85	2.85	2.85	2.91	970	0.03	14	-	-
GLOBAL	EQ	30-Nov-2022	226.00	223.25	235.00	218.00	232.00	233.70	227.25	54402	123.63	1285	27467	50.49
GLOBALVECT	EQ	30-Nov-2022	51.95	53.60	53.60	51.65	52.50	52.90	52.64	17739	9.34	240	13499	76.10
GLOBE	EQ	30-Nov-2022	5.35	5.55	5.80	5.45	5.75	5.70	5.60	4016561	225.00	3024	2008683	50.01
GLOBUSSPR	EQ	30-Nov-2022	801.30	801.30	836.55	797.00	830.00	828.80	818.96	172545	1413.08	7762	83885	48.62
GLS	EQ	30-Nov-2022	428.65	432.95	434.00	426.70	428.00	428.20	429.72	46026	197.78	1668	31705	68.88
GMBREW	EQ	30-Nov-2022	591.20	592.00	596.40	586.50	593.00	592.20	590.25	11886	70.16	857	7066	59.45
GMDCLTD	EQ	30-Nov-2022	149.80	150.00	158.25	150.00	157.50	157.25	155.60	3428251	5334.42	24825	1404391	40.97
GMMPFAUDLR	EQ	30-Nov-2022	1896.30	1891.00	1969.30	1891.00	1952.90	1951.65	1943.17	161245	3133.26	18070	78553	48.72
GMRINFRA	EQ	30-Nov-2022	40.60	40.60	43.20	40.50	42.90	42.90	42.37	45231360	19164.82	76616	12477296	27.59
GMRP&UI	EQ	30-Nov-2022	22.35	22.70	23.45	22.15	23.05	23.05	23.18	2309930	535.49	2552	1060061	45.89
GNA	EQ	30-Nov-2022	657.05	659.00	663.20	652.90	655.80	655.90	655.00	41842	274.06	2181	33633	80.38
GNFC	EQ	30-Nov-2022	597.90	599.05	602.90	586.50	602.80	601.25	594.19	2021510	12011.63	36458	779621	38.57
GOACARBON	EQ	30-Nov-2022	612.80	616.00	622.00	602.00	606.90	605.55	612.00	85619	523.99	4068	34992	40.87
GOCLCORP	EQ	30-Nov-2022	354.55	355.90	361.20	347.45	348.30	349.30	353.36	34058	120.35	1877	19561	57.43
GOCOLORS	EQ	30-Nov-2022	1127.70	1127.00	1353.20	1123.60	1272.00	1222.60	1190.38	237805	2830.77	15532	78629	33.06
GODFRYPHLP	EQ	30-Nov-2022	1814.95	1830.00	1849.95	1781.10	1810.00	1804.95	1816.54	156882	2849.83	15186	56869	36.25
GODHA	EQ	30-Nov-2022	2.85	2.90	2.90	2.80	2.90	2.90	2.87	572069	16.41	742	330888	57.84
GODREJAGRO	EQ	30-Nov-2022	478.80	479.95	482.00	474.65	480.00	478.60	477.99	57732	275.96	3603	32436	56.18
GODREJCP	EQ	30-Nov-2022	865.65	870.05	888.90	867.10	883.00	881.45	879.84	1839648	16186.00	42441	743858	40.43
GODREJIND	EQ	30-Nov-2022	454.55	458.00	465.40	455.55	464.50	462.45	460.15	328716	1512.59	13052	161693	49.19
GODREJPROP	EQ	30-Nov-2022	1278.55	1278.55	1316.95	1276.05	1306.00	1305.15	1302.03	1049318	13662.40	34741	414535	39.51
GOENKA	BZ	30-Nov-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.69	87520	1.48	128	-	-
GOKEX	EQ	30-Nov-2022	375.80	390.00	396.45	382.50	384.00	385.45	389.72	478397	1864.43	14965	182166	38.08
GOKUL	EQ	30-Nov-2022	33.35	33.50	34.20	33.25	33.85	33.40	33.59	80415	27.01	1117	35760	44.47
GOKULAGRO	EQ	30-Nov-2022	116.20	116.80	117.50	114.85	117.10	116.90	116.42	120411	140.18	2267	66185	54.97
GOLDBEES	EQ	30-Nov-2022	45.10	45.21	45.26	45.00	45.12	45.10	45.07	1984004	894.18	12067	1527309	76.98
GOLDENTOBC	BZ	30-Nov-2022	71.25	71.00	72.00	69.55	71.95	71.80	70.95	4159	2.95	73	-	-
GOLDIAM	EQ	30-Nov-2022	129.85	130.80	142.20	130.25	134.80	135.45	137.66	1396185	1922.04	15740	485533	34.78
GOLDSHARE	EQ	30-Nov-2022	45.05	44.70	45.20	44.60	45.05	45.05	45.03	87682	39.48	292	58220	66.40
GOLDSTAR	SM	30-Nov-2022	85.30	89.50	89.50	81.75	81.75	81.75	85.63	12000	10.28	2	12000	100.00
GOLDTECH	EQ	30-Nov-2022	50.75	50.75	51.80	50.40	50.65	50.60	50.78	30369	15.42	334	15739	51.83
GOODLUCK	EQ	30-Nov-2022	477.40	480.00	494.45	475.00	487.00	487.30	486.88	287594	1400.24	6627	123573	42.97
GOODYEAR	EQ	30-Nov-2022	1113.00	1110.00	1113.00	1093.00	1101.10	1101.90	1102.84	10830	119.44	1616	5609	51.79
GOYALALUM	EQ	30-Nov-2022	153.95	169.00	169.00	155.00	158.00	159.50	156.69	33464	52.43	131	6892	20.60
GPIL	EQ	30-Nov-2022	311.75	312.90	321.95	312.90	315.75	316.85	318.73	791829	2523.78	13591	343942	43.44
GPPL	EQ	30-Nov-2022	90.85	90.95	91.95	90.65	90.90	91.00	91.15	543359	495.28	9133	303818	55.91
GPTINFRA	EQ	30-Nov-2022	59.15	59.20	59.70	58.50	58.85	58.60	58.90	44781	26.37	495	31407	70.13
GRANULES	EQ	30-Nov-2022	347.35	347.00	350.30	344.00	346.85	345.95	346.22	665681	2304.72	10973	302863	45.50
GRAPHITE	EQ	30-Nov-2022	390.70	392.90	399.50	391.30	393.80	393.60	395.40	763330	3018.18	15679	201177	26.36
GRASIM	EQ	30-Nov-2022	1719.15	1725.20	1768.60	1725.20	1763.00	1759.75	1749.01	1133250	19820.70	43805	631923	55.76
GRAUWEIL	EQ	30-Nov-2022	99.20	99.35	108.90	99.20	107.50	106.70	105.44	2096610	2210.68	16212	685663	32.70
GRAVITA	EQ	30-Nov-2022	351.65	353.45	367.50	352.00	359.35	360.20	361.03	319486	1153.44	12301	84868	26.56
GREAVESCOT	EQ	30-Nov-2022	146.65	147.50	149.90	147.00	149.65	149.20	148.28	784025	1162.56	8036	400664	51.10
GREENLAM	EQ	30-Nov-2022	331.45	334.75	335.00	329.10	333.00	332.55	333.81	34702	115.84	1923	27924	80.47
GREENPANEL	EQ	30-Nov-2022	397.05	397.05	398.40	385.00	385.55	386.65	391.37	889709	3482.08	23595	387495	43.55
GREENPLY	EQ	30-Nov-2022	162.55	163.90	163.90	162.05	162.80	162.70	162.83	54209	88.27	2256	35859	66.15
GREENPOWER	EQ	30-Nov-2022	8.45	8.45	8.60	8.40	8.55	8.50	8.51	1431629	121.77	2364	735222	51.36
GRINDWELL	EQ	30-Nov-2022	1927.90	1935.00	1935.00	1903.05	1912.80	1919.40	1921.65	18070	347.24	3563	11936	66.05
GRINFRA	EQ	30-Nov-2022	1210.60	1191.20	1224.90	1090.00	1196.80	1207.85	1192.90	48759	581.64	5149	9358	19.19
GRMOVER	EQ	30-Nov-2022	348.10	353.30	372.60	349.95	367.00	367.50	362.14	119573	433.02	6060	46967	39.28
GROBTEA	EQ	30-Nov-2022	904.05	904.05	936.00	890.20	924.00	914.65	906.24	782	7.09	76	557	71.23
GRPLTD	EQ	30-Nov-2022	1966.40	1929.20	1987.85	1900.00	1903.00	1911.05	1942.73	1311	25.47	427	430	32.80
GRSE	EQ	30-Nov-2022	482.50	484.45	514.65	480.60	512.65	511.35	503.23	2978287	14987.58	53809	722165	24.25
GRWRHITECH	EQ	30-Nov-2022	700.95	707.00	710.80	690.00	692.00	694.45	697.76	23223	162.04	1322	12158	52.35
GSCLCEMENT	EQ	30-Nov-2022	37.30	37.10	39.10	37.10	38.70	38.70	38.34	234760	90.02	1830	117315	49.97
GSFC	EQ	30-Nov-2022	131.15	131.85	133.10	130.65	132.10	132.55	132.11	1909452	2522.67	12111	1126131	58.98
GSPL	EQ	30-Nov-2022	266.90	268.65	271.00	264.40	270.10	269.50	268.02	1245538	3338.25	15848	587202	47.14
GSS	EQ	30-Nov-2022	318.55	321.85	323.90	309.90	310.00	312.75	317.77	88452	281.08	2623	50667	57.28
GTL	EQ	30-Nov-2022	7.45	7.50	7.55	7.05	7.25	7.30	7.29	811213	59.11	1001	446507	55.04
GTLINFRA	EQ	30-Nov-2022	1.35	1.35	1.35	1.30	1.35	1.30	1.32	11089283	146.13	9839	8020495	72.33
GTPL	EQ	30-Nov-2022	144.45	145.95	145.95	139.05	140.00	140.60	141.91	92062	130.64	1987	75579	82.10
GUFICBIO	EQ	30-Nov-2022	214.50	215.80	216.05	213.00	214.10	214.20	214.25	71071	152.27	1973	42419	59.69
GUJALKALI	EQ	30-Nov-2022	790.35	792.00	798.25	786.00	791.05	794.15	792.01	61387	486.19	3933	25433	41.43
GUJAPOLLO	EQ	30-Nov-2022	195.90	196.80	199.70	194.25	195.80	197.80	196.99	5434	10.70	701	3185	58.61
GUJGASLTD	EQ	30-Nov-2022	498.70	501.90	508.65	494.35	499.00	498.85	500.59	1758025	8800.56	26313	834683	47.48
GUJRAFFIA	BE	30-Nov-2022	30.45	29.25	30.45	29.25	30.35	29.60	29.67	1931	0.57	43	-	-
GULFOILLUB	EQ	30-Nov-2022	443.90	443.90	462.40	443.90	453.00	451.55	455.18	175573	799.18	11875	68800	39.19
GULFPETRO	EQ	30-Nov-2022	45.05	45.05	45.35	44.00	44.65	44.50	44.48	96918	43.11	1054	66846	68.97
GULPOLY	EQ	30-Nov-2022	239.10	245.90	245.90	239.20	241.30	240.35	241.85	26257	63.50	1252	17502	66.66
GVKPIL	BE	30-Nov-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	288833	8.66	310	-	-
HAL	EQ	30-Nov-2022	2752.15	2752.15	2768.95	2721.55	2755.00	2754.05	2749.24	481129	13227.37	25947	140817	29.27
HAPPSTMNDS	EQ	30-Nov-2022	944.65	945.55	952.40	943.05	952.40	947.55	946.17	100786	953.61	7137	55405	54.97
HARDWYN	EQ	30-Nov-2022	328.45	328.10	335.90	322.00	323.90	324.50	327.54	7268	23.81	323	4449	61.21
HARIOMPIPE	EQ	30-Nov-2022	314.40	314.40	324.45	307.00	318.00	316.30	317.93	360840	1147.21	10031	133410	36.97
HARRMALAYA	EQ	30-Nov-2022	139.50	140.80	141.95	139.55	140.00	140.15	140.58	26785	37.66	740	13792	51.49
HARSHA	EQ	30-Nov-2022	401.80	402.10	407.70	402.10	406.00	405.45	405.20	110274	446.83	5805	67111	60.86
HATHWAY	EQ	30-Nov-2022	16.60	16.70	17.60	16.65	17.15	17.15	17.25	7587203	1309.13	8012	3177760	41.88
HATSUN	EQ	30-Nov-2022	904.20	904.20	914.95	855.55	886.70	887.60	893.93	27644	247.12	2117	15696	56.78
HAVELLS	EQ	30-Nov-2022	1234.85	1233.00	1261.35	1216.25	1259.30	1253.55	1242.98	1931733	24011.11	47556	1030414	53.34
HAVISHA	BE	30-Nov-2022	2.15	2.15	2.15	2.05	2.15	2.15	2.13	25769	0.55	79	-	-
HBANKETF	EQ	30-Nov-2022	432.77	436.97	436.97	431.66	435.00	433.26	433.23	13582	58.84	169	11351	83.57
HBLPOWER	EQ	30-Nov-2022	112.75	113.35	116.15	111.35	114.45	114.60	114.36	3841259	4393.02	17323	925071	24.08
HBSL	EQ	30-Nov-2022	57.05	57.00	59.75	56.55	58.55	58.65	58.88	60155	35.42	616	35751	59.43
HCC	EQ	30-Nov-2022	17.20	17.20	17.75	17.10	17.40	17.45	17.44	21698338	3783.26	11268	8404276	38.73
HCG	EQ	30-Nov-2022	301.55	302.00	306.55	291.10	294.00	295.85	300.31	193157	580.06	6961	122735	63.54
HCL-INSYS	EQ	30-Nov-2022	16.00	16.05	16.25	15.95	16.05	16.05	16.08	231838	37.28	1052	158887	68.53
HCLTECH	EQ	30-Nov-2022	1128.95	1127.00	1129.90	1117.00	1122.00	1120.80	1120.99	6053488	67859.25	135652	4316034	71.30
HDFC	EQ	30-Nov-2022	2665.25	2675.00	2700.00	2666.35	2694.00	2692.55	2686.20	5491305	147507.41	100501	4018928	73.19
HDFC	W3	30-Nov-2022	582.35	590.00	600.00	585.00	600.00	595.10	593.45	201000	1192.84	249	138000	68.66
HDFCAMC	EQ	30-Nov-2022	2173.65	2171.10	2190.00	2162.30	2185.00	2187.10	2184.19	293086	6401.56	9641	212257	72.42
HDFCBANK	EQ	30-Nov-2022	1597.85	1597.10	1612.90	1597.10	1611.90	1608.45	1603.75	7592403	121762.99	137140	6030327	79.43
HDFCGROWTH	EQ	30-Nov-2022	88.53	91.18	91.18	88.45	90.50	89.72	89.33	5581	4.99	69	4675	83.77
HDFCLIFE	EQ	30-Nov-2022	584.85	586.20	593.00	585.05	590.50	590.60	590.11	3502958	20671.26	63325	2427636	69.30
HDFCLOWVOL	EQ	30-Nov-2022	135.06	136.00	137.92	136.00	137.00	137.00	137.11	212	0.29	23	175	82.55
HDFCMFGETF	EQ	30-Nov-2022	46.29	46.45	46.48	46.18	46.40	46.39	46.33	190159	88.10	573	149542	78.64
HDFCMOMENT	EQ	30-Nov-2022	200.49	195.05	204.90	195.05	203.00	201.17	202.71	220	0.45	32	183	83.18
HDFCNEXT50	EQ	30-Nov-2022	437.44	435.99	436.57	430.10	430.10	432.79	434.85	1387	6.03	43	1178	84.93
HDFCNIF100	EQ	30-Nov-2022	189.25	189.24	191.42	187.30	189.90	189.72	188.80	1502	2.84	53	1405	93.54
HDFCNIFETF	EQ	30-Nov-2022	201.18	201.20	203.35	200.91	203.16	202.92	202.15	104806	211.87	415	85374	81.46
HDFCNIFIT	EQ	30-Nov-2022	302.32	302.01	361.57	299.77	301.00	304.87	301.60	1178	3.55	44	1024	86.93
HDFCPVTBAN	EQ	30-Nov-2022	217.96	218.09	219.94	217.99	218.15	218.16	218.09	1317	2.87	26	1067	81.02
HDFCQUAL	EQ	30-Nov-2022	40.01	40.14	40.14	39.62	40.10	39.93	39.88	5029	2.01	27	3163	62.90
HDFCSENETF	EQ	30-Nov-2022	682.63	684.99	685.10	679.33	685.10	684.35	682.70	5777	39.44	220	2884	49.92
HDFCSILVER	EQ	30-Nov-2022	61.35	61.50	61.76	61.01	61.40	61.47	61.41	91622	56.26	335	72533	79.17
HDFCVALUE	EQ	30-Nov-2022	92.69	92.99	93.49	91.70	93.15	93.21	93.07	5465	5.09	43	4822	88.23
HDIL	BZ	30-Nov-2022	5.05	5.05	5.15	5.00	5.10	5.10	5.07	201334	10.21	545	-	-
HEADSUP	EQ	30-Nov-2022	13.30	13.45	13.45	12.90	13.45	13.35	13.35	165743	22.13	730	18438	11.12
HEALTHY	EQ	30-Nov-2022	8.36	8.36	8.48	8.29	8.48	8.43	8.42	54416	4.58	261	34939	64.21
HECPROJECT	EQ	30-Nov-2022	32.10	30.95	31.35	30.90	31.00	31.00	31.05	379	0.12	12	317	83.64
HEG	EQ	30-Nov-2022	1059.50	1065.95	1086.15	1058.10	1065.00	1067.70	1072.02	416099	4460.66	18569	127348	30.61
HEIDELBERG	EQ	30-Nov-2022	201.05	201.15	207.00	199.30	205.95	204.40	202.53	231410	468.68	3463	133396	57.64
HEMIPROP	EQ	30-Nov-2022	96.75	97.25	101.60	96.00	96.95	97.00	98.27	1394618	1370.48	10846	690045	49.48
HERANBA	EQ	30-Nov-2022	535.80	535.00	544.90	531.45	536.90	536.65	540.24	41706	225.31	2470	21044	50.46
HERCULES	EQ	30-Nov-2022	186.00	186.00	194.90	185.50	189.65	190.15	190.94	61149	116.75	1903	32659	53.41
HERITGFOOD	EQ	30-Nov-2022	319.95	319.95	324.00	318.10	318.50	318.65	320.20	69645	223.00	6908	51720	74.26
HEROMOTOCO	EQ	30-Nov-2022	2828.25	2831.95	2861.00	2820.10	2850.05	2851.90	2847.80	1379225	39277.53	46673	817062	59.24
HESTERBIO	EQ	30-Nov-2022	1933.75	1933.80	1933.80	1868.00	1879.00	1875.35	1892.66	9379	177.51	1307	7853	83.73
HEXATRADEX	EQ	30-Nov-2022	163.10	159.30	164.55	159.30	161.30	161.50	162.04	2226	3.61	58	1716	77.09
HFCL	EQ	30-Nov-2022	79.20	79.40	79.95	78.35	79.35	79.50	79.14	7515609	5948.05	19800	2612468	34.76
HGINFRA	EQ	30-Nov-2022	587.30	587.00	602.70	584.00	599.00	598.15	597.36	77599	463.55	6002	38464	49.57
HGS	EQ	30-Nov-2022	1221.35	1220.00	1322.05	1220.00	1320.00	1282.00	1273.85	269951	3438.76	11568	175158	64.89
HIKAL	EQ	30-Nov-2022	341.80	343.10	343.10	335.55	337.90	338.65	339.11	185283	628.31	7929	66944	36.13
HIL	EQ	30-Nov-2022	2594.70	2590.00	2615.10	2577.00	2580.10	2589.05	2588.03	7821	202.41	2477	4580	58.56
HILTON	EQ	30-Nov-2022	76.65	73.35	74.65	72.85	72.85	72.85	73.12	419651	306.85	1016	204248	48.67
HIMATSEIDE	EQ	30-Nov-2022	94.70	95.00	97.80	94.95	96.50	96.50	96.64	219722	212.33	3108	96335	43.84
HINDALCO	EQ	30-Nov-2022	435.95	438.75	451.95	438.15	449.85	450.70	448.13	13921394	62386.21	119346	5295138	38.04
HINDCOMPOS	EQ	30-Nov-2022	301.15	308.95	308.95	300.00	304.00	301.30	302.93	1773	5.37	219	1151	64.92
HINDCON	BE	30-Nov-2022	93.40	94.95	94.95	90.20	93.90	93.45	92.48	11629	10.75	241	-	-
HINDCOPPER	EQ	30-Nov-2022	114.65	115.00	119.70	115.00	117.20	117.30	118.05	7581421	8949.81	35473	1725970	22.77
HINDMOTORS	EQ	30-Nov-2022	19.65	19.80	20.00	18.75	18.90	19.10	19.28	1052628	202.93	3738	635510	60.37
HINDOILEXP	EQ	30-Nov-2022	143.15	143.00	145.50	142.55	142.60	143.50	143.95	180149	259.32	2837	69940	38.82
HINDPETRO	EQ	30-Nov-2022	238.50	238.50	241.50	234.85	239.40	239.10	238.56	4640871	11071.18	31343	2406550	51.86
HINDUNILVR	EQ	30-Nov-2022	2634.20	2634.00	2698.00	2623.00	2685.00	2684.35	2665.91	3698270	98592.58	137173	2545579	68.83
HINDWAREAP	EQ	30-Nov-2022	337.45	339.65	340.90	333.50	338.60	338.05	337.24	45926	154.88	2803	28065	61.11
HINDZINC	EQ	30-Nov-2022	303.15	301.50	307.60	301.50	307.05	307.25	306.13	495922	1518.17	9387	278226	56.10
HIRECT	EQ	30-Nov-2022	248.55	248.55	253.90	238.00	247.10	247.85	248.02	31795	78.86	2148	8813	27.72
HISARMETAL	EQ	30-Nov-2022	134.20	135.40	138.80	134.00	134.00	134.65	136.56	23618	32.25	395	13392	56.70
HITECH	EQ	30-Nov-2022	789.40	790.10	834.90	784.50	818.00	819.85	817.87	280431	2293.55	4749	156331	55.75
HITECHCORP	EQ	30-Nov-2022	242.55	247.90	247.90	238.55	238.55	239.30	240.68	5488	13.21	244	4434	80.79
HITECHGEAR	EQ	30-Nov-2022	255.95	256.00	258.00	245.20	249.00	249.75	251.83	7315	18.42	224	4970	67.94
HLEGLAS	EQ	30-Nov-2022	637.55	644.00	646.00	628.85	634.80	636.75	639.40	21592	138.06	3309	14711	68.13
HLVLTD	EQ	30-Nov-2022	11.00	11.10	13.20	10.90	13.20	13.20	12.61	5104295	643.42	4403	2779928	54.46
HMT	BZ	30-Nov-2022	36.65	38.45	38.45	38.45	38.45	38.45	38.45	30501	11.73	98	-	-
HMVL	EQ	30-Nov-2022	60.40	60.40	61.50	58.60	60.00	59.85	60.37	101806	61.46	1211	62418	61.31
HNDFDS	EQ	30-Nov-2022	648.20	648.20	703.00	646.10	703.00	676.05	673.86	451855	3044.85	11423	376224	83.26
HNGSNGBEES	EQ	30-Nov-2022	256.67	257.93	263.10	255.26	259.03	259.82	259.59	32131	83.41	582	23384	72.78
HOMEFIRST	EQ	30-Nov-2022	724.95	728.60	749.00	726.30	731.70	733.70	734.51	104439	767.11	7679	47481	45.46
HONAUT	EQ	30-Nov-2022	41027.80	41372.40	41896.00	40880.00	41700.00	41715.60	41445.85	5314	2202.43	3245	1281	24.11
HONDAPOWER	EQ	30-Nov-2022	2623.05	2623.05	2675.00	2610.80	2675.00	2669.65	2659.90	42224	1123.12	4953	15283	36.20
HOVS	EQ	30-Nov-2022	54.50	54.50	56.50	54.50	54.70	54.95	55.52	8525	4.73	184	6040	70.85
HPAL	EQ	30-Nov-2022	380.65	382.00	383.00	376.10	379.00	377.50	378.82	52152	197.56	4052	15878	30.45
HPIL	EQ	30-Nov-2022	108.15	112.30	113.55	105.00	113.55	113.55	112.96	22068	24.93	176	20089	91.03
HPL	EQ	30-Nov-2022	97.90	98.30	99.40	97.70	98.25	98.50	98.33	266287	261.85	3537	113035	42.45
HSCL	EQ	30-Nov-2022	100.50	100.90	103.90	100.10	102.85	102.95	102.66	6287709	6454.70	20522	3560346	56.62
HTMEDIA	EQ	30-Nov-2022	20.00	20.15	21.95	20.15	21.05	21.05	21.13	1026532	216.88	3235	427383	41.63
HUBTOWN	BE	30-Nov-2022	53.35	55.80	56.00	55.00	56.00	56.00	55.97	143333	80.22	296	-	-
HUDCO	EQ	30-Nov-2022	48.75	49.15	55.20	49.00	53.10	53.30	53.61	80235507	43011.74	124699	14725116	18.35
HUDCO	N2	30-Nov-2022	1183.00	1200.50	1201.00	1199.50	1199.99	1199.99	1200.11	1860	22.32	10	1760	94.62
HUDCO	N5	30-Nov-2022	1160.00	1157.50	1157.50	1157.35	1157.35	1157.42	1157.43	105	1.22	2	55	52.38
HUDCO	N8	30-Nov-2022	1202.11	1203.10	1205.25	1202.60	1202.60	1202.68	1203.01	2119	25.49	16	1484	70.03
HUDCO	NA	30-Nov-2022	1090.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1	0.01	1	1	100.00
HUDCO	NB	30-Nov-2022	1166.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	100	1.18	1	100	100.00
HUDCO	ND	30-Nov-2022	1191.90	1188.00	1188.00	1181.10	1181.10	1182.26	1183.38	1604	18.98	43	1369	85.35
HUDCO	NE	30-Nov-2022	1400.30	1403.00	1403.00	1385.50	1389.75	1388.86	1390.19	2900	40.32	67	2351	81.07
HUHTAMAKI	EQ	30-Nov-2022	191.70	192.15	196.00	192.15	195.25	195.35	194.87	75287	146.71	1864	49518	65.77
IBMFNIFTY	EQ	30-Nov-2022	192.48	196.00	199.52	192.35	197.45	196.00	197.35	2117	4.18	91	1770	83.61
IBREALEST	EQ	30-Nov-2022	84.80	85.00	85.90	82.85	83.00	83.30	84.50	6893086	5824.90	20586	2918897	42.35
IBUCCREDIT	N7	30-Nov-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	300	2.94	4	300	100.00
IBULHSGFIN	EQ	30-Nov-2022	143.55	144.20	144.85	141.10	141.90	142.20	142.91	7028129	10044.05	27946	1548221	22.03
IBULHSGFIN	NA	30-Nov-2022	920.00	918.00	920.00	918.00	920.00	920.00	919.40	168	1.54	4	168	100.00
IBULHSGFIN	NE	30-Nov-2022	920.00	920.00	920.00	920.00	920.00	920.00	920.00	168	1.55	5	168	100.00
IBULHSGFIN	NH	30-Nov-2022	995.80	995.80	995.80	995.80	995.80	995.80	995.80	1	0.01	1	1	100.00
IBULHSGFIN	NY	30-Nov-2022	1045.20	1031.22	1045.20	1031.22	1045.20	1045.20	1043.38	156	1.63	3	156	100.00
IBULHSGFIN	Y1	30-Nov-2022	1000.35	1048.60	1048.60	1048.60	1048.60	1048.60	1048.60	5	0.05	1	5	100.00
IBULHSGFIN	Y3	30-Nov-2022	970.00	970.00	970.00	970.00	970.00	970.00	970.00	8	0.08	2	8	100.00
IBULHSGFIN	YG	30-Nov-2022	981.55	1003.70	1003.70	1003.70	1003.70	1003.70	1003.70	27	0.27	2	27	100.00
IBULHSGFIN	YX	30-Nov-2022	979.95	979.95	979.95	979.95	979.95	979.95	979.95	10	0.10	1	10	100.00
ICDSLTD	BE	30-Nov-2022	32.35	33.00	33.20	32.20	32.20	32.55	32.72	1290	0.42	30	-	-
ICEMAKE	BE	30-Nov-2022	278.10	277.95	278.00	266.05	268.00	269.60	270.23	22997	62.14	473	-	-
ICICI500	EQ	30-Nov-2022	26.33	26.32	26.49	26.31	26.44	26.45	26.41	46196	12.20	375	35504	76.86
ICICI5GSEC	EQ	30-Nov-2022	51.32	51.40	51.40	50.30	50.50	50.50	51.25	286	0.15	21	262	91.61
ICICIALPLV	EQ	30-Nov-2022	180.02	178.17	181.84	178.16	181.28	181.01	180.88	27935	50.53	425	26687	95.53
ICICIAUTO	EQ	30-Nov-2022	131.54	131.89	134.03	131.89	133.63	133.20	132.69	14084	18.69	286	8297	58.91
ICICIB22	EQ	30-Nov-2022	57.05	57.46	57.50	56.90	57.49	57.41	57.14	176506	100.86	1567	122685	69.51
ICICIBANK	EQ	30-Nov-2022	946.75	948.05	958.20	941.00	952.50	952.90	949.62	20858573	198078.00	280362	15610880	74.84
ICICIBANKN	EQ	30-Nov-2022	43.20	43.21	43.38	42.94	43.22	43.21	43.01	1684311	724.43	484	1626761	96.58
ICICIBANKP	EQ	30-Nov-2022	217.13	218.69	218.70	216.30	218.70	217.92	217.27	7250	15.75	142	5207	71.82
ICICICONSU	EQ	30-Nov-2022	79.15	79.50	80.49	78.97	80.15	79.92	79.85	19451	15.53	59	17132	88.08
ICICIFIN	EQ	30-Nov-2022	17.05	17.50	20.46	17.50	20.46	20.46	20.29	32093	6.51	203	29344	91.43
ICICIFMCG	EQ	30-Nov-2022	459.92	460.79	466.95	460.79	466.95	463.79	463.36	5407	25.05	241	4483	82.91
ICICIGI	EQ	30-Nov-2022	1175.70	1181.60	1213.20	1176.05	1212.00	1211.15	1204.59	1400360	16868.54	74802	774469	55.30
ICICIGOLD	EQ	30-Nov-2022	46.31	46.11	46.44	46.11	46.35	46.32	46.34	145993	67.65	4527	84019	57.55
ICICIINFRA	EQ	30-Nov-2022	55.03	54.78	55.88	54.71	55.88	55.46	55.16	3255	1.80	53	2456	75.45
ICICILIQ	EQ	30-Nov-2022	999.99	999.62	1000.01	999.62	1000.00	999.99	1000.00	405653	4056.52	542	251058	61.89
ICICILOVOL	EQ	30-Nov-2022	147.20	145.36	148.85	145.36	148.01	148.14	147.54	246967	364.37	779	221548	89.71
ICICIM150	EQ	30-Nov-2022	122.00	122.95	123.76	122.01	123.76	123.01	122.72	23289	28.58	713	17053	73.22
ICICIMCAP	EQ	30-Nov-2022	103.48	104.39	106.00	102.92	103.70	104.37	103.95	36164	37.59	2238	25363	70.13
ICICIMOM30	EQ	30-Nov-2022	20.35	20.68	20.68	20.01	20.57	20.56	20.46	7183	1.47	53	5757	80.15
ICICINF100	EQ	30-Nov-2022	205.07	223.49	223.49	205.00	206.90	206.11	205.64	6686	13.75	616	4426	66.20
ICICINIFTY	EQ	30-Nov-2022	202.40	202.99	204.01	201.99	203.70	203.71	202.99	181950	369.34	6606	114716	63.05
ICICINV20	EQ	30-Nov-2022	101.70	102.04	102.98	101.02	102.96	102.41	102.06	26304	26.85	854	21000	79.84
ICICINXT50	EQ	30-Nov-2022	44.53	45.20	45.20	44.49	45.09	44.88	44.80	62657	28.07	1110	46015	73.44
ICICIPHARM	EQ	30-Nov-2022	83.97	84.14	84.75	83.97	84.75	84.34	84.29	27708	23.35	138	20229	73.01
ICICIPRULI	EQ	30-Nov-2022	471.10	473.50	478.95	470.55	475.90	476.20	475.16	3786647	17992.56	48184	2147105	56.70
ICICISENSX	EQ	30-Nov-2022	691.54	694.79	697.24	687.80	693.55	692.26	688.65	7340	50.55	160	5541	75.49
ICICISILVE	EQ	30-Nov-2022	63.55	63.59	63.88	63.31	63.70	63.75	63.58	147524	93.80	673	110156	74.67
ICICITECH	EQ	30-Nov-2022	31.51	31.63	31.64	31.30	31.64	31.48	31.48	899777	283.23	905	747680	83.10
ICIL	EQ	30-Nov-2022	137.00	137.70	138.00	135.90	137.15	137.15	137.13	119901	164.41	1870	67414	56.22
ICRA	EQ	30-Nov-2022	4419.35	4426.00	4510.00	4380.10	4381.00	4405.35	4449.65	7070	314.59	1964	2513	35.54
IDBI	EQ	30-Nov-2022	54.30	54.45	54.80	52.75	53.35	53.45	53.60	19622074	10517.22	30144	7298864	37.20
IDBIGOLD	EQ	30-Nov-2022	4827.00	4830.00	4948.00	4830.00	4830.50	4850.90	4870.72	1839	89.57	111	1218	66.23
IDEA	EQ	30-Nov-2022	8.05	8.05	8.30	8.00	8.25	8.25	8.17	75150800	6137.40	109197	29268787	38.95
IDFC	EQ	30-Nov-2022	80.80	81.95	83.00	81.20	82.10	81.95	81.90	8457028	6926.03	29925	2197175	25.98
IDFCFIRSTB	EQ	30-Nov-2022	58.00	58.25	58.70	57.90	58.50	58.60	58.37	20210615	11796.10	59011	8278856	40.96
IDFNIFTYET	EQ	30-Nov-2022	198.57	204.52	204.52	197.51	200.28	200.28	198.68	1001	1.99	28	601	60.04
IEX	EQ	30-Nov-2022	148.40	148.70	148.75	147.30	148.00	147.85	147.93	3117002	4610.84	26811	1347936	43.24
IFBAGRO	EQ	30-Nov-2022	556.25	558.40	563.00	550.00	554.00	555.25	556.31	8050	44.78	530	4417	54.87
IFBIND	EQ	30-Nov-2022	958.95	960.00	967.50	925.00	934.00	930.00	938.18	55054	516.51	6012	28054	50.96
IFCI	EQ	30-Nov-2022	13.35	13.45	13.60	13.10	13.15	13.15	13.33	9884746	1317.22	5462	3216111	32.54
IFGLEXPOR	EQ	30-Nov-2022	271.95	273.05	275.40	269.50	274.75	272.30	272.89	16637	45.40	908	10378	62.38
IGARASHI	EQ	30-Nov-2022	458.55	463.00	465.05	457.25	458.00	458.55	460.55	16898	77.82	1545	9531	56.40
IGL	EQ	30-Nov-2022	433.50	435.00	452.00	433.30	443.25	442.60	443.72	8014378	35561.36	71562	3984781	49.72
IGPL	EQ	30-Nov-2022	531.65	530.00	534.65	526.15	527.50	529.15	530.72	24235	128.62	1818	15134	62.45
IIFCL	N2	30-Nov-2022	1149.99	1115.05	1115.05	1115.05	1115.05	1115.05	1115.05	1	0.01	1	1	100.00
IIFL	EQ	30-Nov-2022	460.45	460.50	471.30	447.60	469.00	466.60	462.01	558376	2579.76	14739	219655	39.34
IIFL	N6	30-Nov-2022	1030.00	1044.00	1044.00	1037.00	1037.00	1037.00	1040.70	37	0.39	7	37	100.00
IIFL	NE	30-Nov-2022	1068.55	1068.55	1068.55	1032.01	1032.01	1032.01	1038.10	120	1.25	2	120	100.00
IIFL	NF	30-Nov-2022	1001.73	1004.90	1004.90	1000.00	1001.91	1002.01	1000.83	407	4.07	24	290	71.25
IIFL	NH	30-Nov-2022	1000.00	1011.00	1011.00	1005.00	1005.00	1005.00	1005.08	78	0.78	2	78	100.00
IIFL	NL	30-Nov-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	430	4.21	9	430	100.00
IIFLSEC	EQ	30-Nov-2022	68.45	69.00	70.00	68.45	69.10	69.20	69.24	439583	304.39	3561	282196	64.20
IIFLWAM	EQ	30-Nov-2022	1865.05	1874.40	1915.95	1801.80	1821.80	1828.55	1886.49	566638	10689.56	11587	493449	87.08
IIHFL	N4	30-Nov-2022	1006.20	1006.20	1009.00	1000.00	1005.99	1005.99	1002.22	1159	11.62	13	1064	91.80
IIHFL	N5	30-Nov-2022	1003.52	999.00	1002.55	998.60	1001.00	1001.98	1001.62	1105	11.07	16	952	86.15
IIHFL	N6	30-Nov-2022	1046.60	1046.10	1046.10	1046.10	1046.10	1046.10	1046.10	10	0.10	1	10	100.00
IIHFL	N7	30-Nov-2022	1005.25	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	50	0.51	1	50	100.00
IIHFL	N9	30-Nov-2022	958.85	960.00	960.00	960.00	960.00	960.00	960.00	1	0.01	1	1	100.00
IIHFL	NC	30-Nov-2022	958.95	961.74	961.74	945.00	945.00	945.00	945.24	3191	30.16	22	3141	98.43
IITL	EQ	30-Nov-2022	88.60	89.85	89.90	86.95	88.50	87.95	88.21	5041	4.45	127	2840	56.34
IL&FSENGG	BZ	30-Nov-2022	14.15	14.75	14.75	13.80	14.20	14.15	14.07	5046	0.71	40	-	-
IL&FSTRANS	BZ	30-Nov-2022	4.50	4.60	4.60	4.35	4.40	4.35	4.44	71220	3.16	78	-	-
IMAGICAA	BE	30-Nov-2022	31.75	31.30	33.30	31.30	33.30	33.00	32.42	192011	62.25	483	-	-
IMFA	EQ	30-Nov-2022	244.10	241.50	255.70	241.50	250.50	250.45	250.76	114450	287.00	4353	54334	47.47
IMPAL	EQ	30-Nov-2022	742.25	745.00	749.00	733.30	745.00	740.80	740.75	1088	8.06	186	673	61.86
IMPEXFERRO	BE	30-Nov-2022	4.60	4.80	4.80	4.60	4.80	4.80	4.79	94318	4.52	266	-	-
INCREDIBLE	EQ	30-Nov-2022	22.45	23.00	23.15	22.60	22.85	22.75	22.86	3912	0.89	70	3248	83.03
INDBANK	EQ	30-Nov-2022	26.55	26.55	27.10	25.70	26.20	25.85	26.12	359515	93.89	2164	188889	52.54
INDHOTEL	EQ	30-Nov-2022	316.20	317.20	325.20	316.30	321.65	321.65	321.64	116361726	374269.60	191272	68359664	58.75
INDIACEM	EQ	30-Nov-2022	242.55	243.00	243.90	236.70	239.55	240.00	240.07	2169445	5208.17	15506	440617	20.31
INDIAGLYCO	EQ	30-Nov-2022	764.20	764.20	773.35	762.10	769.85	766.30	767.63	23643	181.49	2101	14000	59.21
INDIAMART	EQ	30-Nov-2022	4384.35	4398.80	4427.00	4360.00	4387.90	4383.60	4384.43	33183	1454.89	7066	11090	33.42
INDIANB	EQ	30-Nov-2022	267.95	269.15	272.45	264.40	267.00	266.90	268.16	2516018	6746.90	30756	1480170	58.83
INDIANCARD	EQ	30-Nov-2022	212.50	216.75	216.75	209.00	210.55	210.85	211.77	1583	3.35	168	819	51.74
INDIANHUME	EQ	30-Nov-2022	161.95	163.00	163.00	161.00	162.05	161.70	161.99	17899	29.00	449	11363	63.48
INDIGO	EQ	30-Nov-2022	1911.35	1900.00	1941.65	1888.60	1937.00	1937.45	1924.57	749904	14432.44	40809	387239	51.64
INDIGOPNTS	EQ	30-Nov-2022	1326.40	1350.00	1352.75	1325.10	1345.00	1342.25	1339.55	121504	1627.60	14414	52573	43.27
INDIGRID	IV	30-Nov-2022	136.98	137.50	137.50	136.75	136.99	136.99	137.01	337575	462.52	879	327935	97.14
INDIGRID	NJ	30-Nov-2022	1041.19	1052.00	1053.00	1045.00	1045.00	1045.00	1048.15	231	2.42	6	208	90.04
INDIGRID	NL	30-Nov-2022	1012.07	1017.00	1017.00	1015.00	1015.00	1015.00	1015.67	150	1.52	2	150	100.00
INDLMETER	BZ	30-Nov-2022	7.10	7.05	7.15	6.85	7.10	7.10	7.10	11186	0.79	23	-	-
INDNIPPON	EQ	30-Nov-2022	419.30	419.30	434.25	419.30	425.10	426.00	427.30	16682	71.28	1247	9928	59.51
INDOAMIN	EQ	30-Nov-2022	107.45	107.65	111.10	107.00	108.60	109.30	109.46	189385	207.29	3111	81140	42.84
INDOBORAX	EQ	30-Nov-2022	145.80	145.80	147.05	143.10	143.50	144.30	145.73	29061	42.35	775	17146	59.00
INDOCO	EQ	30-Nov-2022	384.95	384.95	401.00	384.20	396.00	397.65	397.00	101785	404.09	8415	37003	36.35
INDORAMA	EQ	30-Nov-2022	54.00	54.25	55.60	53.70	54.40	54.50	54.59	47544	25.95	584	20645	43.42
INDOSTAR	BE	30-Nov-2022	155.70	158.25	158.25	149.00	152.50	150.70	152.48	10984	16.75	216	-	-
INDOTECH	EQ	30-Nov-2022	183.75	186.00	197.00	183.00	190.00	190.90	189.33	18589	35.20	532	9020	48.52
INDOTHAI	BE	30-Nov-2022	300.85	311.90	315.85	306.65	315.85	315.85	315.32	8517	26.86	97	-	-
INDOWIND	BE	30-Nov-2022	13.90	14.00	14.10	13.75	14.10	14.00	13.92	54466	7.58	357	-	-
INDRAMEDCO	EQ	30-Nov-2022	84.40	85.25	85.45	82.10	83.10	83.05	83.54	446755	373.20	5880	285077	63.81
INDSWFTLAB	EQ	30-Nov-2022	64.60	65.00	65.00	64.05	64.65	64.65	64.50	41532	26.79	345	32464	78.17
INDSWFTLTD	EQ	30-Nov-2022	9.15	9.30	9.35	9.00	9.35	9.30	9.25	29998	2.78	83	24202	80.68
INDTERRAIN	EQ	30-Nov-2022	72.40	72.10	74.45	72.10	73.65	73.75	73.73	201190	148.33	2251	136335	67.76
INDUSINDBK	EQ	30-Nov-2022	1180.60	1180.00	1183.70	1163.00	1168.00	1167.80	1171.77	2421938	28379.52	100821	1446090	59.71
INDUSTOWER	EQ	30-Nov-2022	199.45	199.45	203.45	197.55	200.25	200.40	200.40	4961973	9943.64	29227	3350481	67.52
INEOSSTYRO	EQ	30-Nov-2022	803.30	807.35	816.00	801.55	814.90	811.90	808.36	44262	357.80	4315	12237	27.65
INFIBEAM	EQ	30-Nov-2022	16.40	16.40	16.45	16.05	16.10	16.10	16.20	2160074	350.02	3905	1131499	52.38
INFOBEAN	EQ	30-Nov-2022	509.05	515.90	519.00	509.00	518.00	517.25	515.30	11511	59.32	1126	7155	62.16
INFOMEDIA	EQ	30-Nov-2022	4.35	4.15	4.50	4.15	4.35	4.35	4.24	27709	1.17	47	23214	83.78
INFRABEES	EQ	30-Nov-2022	562.47	562.46	570.04	560.86	566.63	567.74	562.25	18434	103.65	477	16139	87.55
INFY	EQ	30-Nov-2022	1629.05	1619.95	1645.75	1613.15	1639.00	1634.95	1630.66	11868134	193529.38	157980	7845626	66.11
INGERRAND	EQ	30-Nov-2022	2128.65	2160.00	2215.00	2125.00	2164.90	2182.40	2181.88	139767	3049.55	11475	105659	75.60
INNOVANA	SM	30-Nov-2022	459.70	470.00	482.65	441.25	482.65	482.65	470.66	13000	61.19	13	12000	92.31
INNOVATIVE	ST	30-Nov-2022	2.50	2.40	2.50	2.40	2.40	2.40	2.43	36000	0.88	10	36000	100.00
INOXGREEN	EQ	30-Nov-2022	60.45	61.70	62.70	60.50	60.75	60.75	61.69	2501714	1543.41	11170	958328	38.31
INOXLEISUR	EQ	30-Nov-2022	540.75	541.60	544.15	535.80	542.00	539.50	539.70	172861	932.93	5070	76354	44.17
INOXWIND	EQ	30-Nov-2022	122.85	126.30	132.00	124.20	127.20	127.50	127.36	1387706	1767.40	14169	292781	21.10
INSECTICID	EQ	30-Nov-2022	753.80	756.75	792.00	740.50	752.60	748.70	767.12	162626	1247.54	8138	46763	28.75
INSPIRISYS	EQ	30-Nov-2022	55.00	56.40	59.70	54.00	58.05	58.35	56.85	66706	37.92	859	45027	67.50
INTELLECT	EQ	30-Nov-2022	450.85	451.95	462.25	449.00	459.00	459.45	457.22	533485	2439.21	10419	207364	38.87
INTENTECH	EQ	30-Nov-2022	72.15	72.00	73.25	71.25	71.95	71.70	72.21	28370	20.49	454	17124	60.36
INTLCONV	EQ	30-Nov-2022	60.10	60.10	60.55	58.50	59.60	58.95	59.54	156887	93.41	1039	120589	76.86
INVENTURE	EQ	30-Nov-2022	2.85	2.90	2.95	2.85	2.90	2.90	2.89	2724228	78.86	1167	2130576	78.21
IOB	EQ	30-Nov-2022	22.45	22.60	22.80	22.00	22.25	22.10	22.33	8661442	1934.21	11549	2324160	26.83
IOC	EQ	30-Nov-2022	75.30	74.50	77.00	74.45	76.85	76.65	76.18	29122442	22184.27	68701	16886381	57.98
IOLCP	EQ	30-Nov-2022	340.45	340.65	346.00	339.70	341.00	341.25	342.61	78281	268.20	3056	39332	50.24
IONEXCHANG	EQ	30-Nov-2022	2637.35	2635.00	2748.85	2631.30	2728.00	2717.15	2678.34	24870	666.10	6387	9278	37.31
IPCALAB	EQ	30-Nov-2022	871.95	865.00	876.30	865.00	867.00	868.00	867.62	310446	2693.49	10353	239407	77.12
IPL	EQ	30-Nov-2022	253.75	255.75	255.80	251.00	253.50	252.70	253.07	65238	165.10	3403	34750	53.27
IPSL	SM	30-Nov-2022	82.60	84.00	84.80	80.50	81.00	81.00	82.16	46000	37.80	13	40000	86.96
IRB	EQ	30-Nov-2022	273.55	274.85	287.60	274.40	279.40	280.25	282.76	8767235	24789.94	73838	2480861	28.30
IRBINVIT	IV	30-Nov-2022	64.37	64.80	65.24	64.45	65.00	64.98	64.93	264755	171.91	824	222815	84.16
IRCON	EQ	30-Nov-2022	59.90	60.25	60.75	57.80	58.50	58.60	58.86	11266626	6631.06	30983	3622434	32.15
IRCTC	EQ	30-Nov-2022	723.00	726.00	739.40	726.00	737.05	736.20	733.74	2643749	19398.16	48529	1139646	43.11
IREDA	N7	30-Nov-2022	1235.00	1215.00	1220.00	1210.00	1220.00	1215.00	1215.00	41	0.50	3	21	51.22
IRFC	EQ	30-Nov-2022	35.30	36.10	37.10	32.50	32.75	32.80	34.24	356366103	122026.49	356471	64533267	18.11
IRFC	N2	30-Nov-2022	1118.22	1120.00	1121.01	1118.20	1120.00	1120.00	1120.16	350	3.92	7	350	100.00
IRFC	N8	30-Nov-2022	1240.00	1212.51	1212.51	1212.51	1212.51	1212.51	1212.51	5	0.06	1	5	100.00
IRFC	N9	30-Nov-2022	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	101	1.12	2	101	100.00
IRFC	NA	30-Nov-2022	1242.00	1229.00	1229.00	1228.00	1228.00	1228.00	1228.71	17	0.21	2	17	100.00
IRFC	NC	30-Nov-2022	1249.90	1249.00	1249.00	1226.00	1230.00	1230.00	1235.00	3	0.04	3	0	0.00
IRFC	NE	30-Nov-2022	1270.00	1255.10	1255.10	1242.00	1242.00	1242.00	1245.24	1451	18.07	44	1304	89.87
IRFC	NF	30-Nov-2022	1120.00	1023.60	1343.90	1023.60	1031.90	1031.90	1320.48	27	0.36	3	25	92.59
IRFC	NJ	30-Nov-2022	1141.91	1142.01	1142.01	1142.00	1142.00	1142.00	1142.00	60	0.69	3	60	100.00
IRFC	NK	30-Nov-2022	1202.99	1224.39	1224.39	1199.00	1199.00	1199.00	1200.66	107	1.28	4	107	100.00
IRFC	NO	30-Nov-2022	1161.40	1165.85	1165.85	1160.00	1160.00	1160.00	1164.14	33	0.38	5	33	100.00
IRIS	EQ	30-Nov-2022	79.15	80.75	93.00	79.90	86.70	85.90	88.82	558411	496.00	9785	114693	20.54
IRISDOREME	BE	30-Nov-2022	245.00	245.00	251.00	242.00	249.95	249.95	246.65	2642	6.52	57	-	-
ISEC	EQ	30-Nov-2022	523.40	520.10	530.65	520.10	526.65	527.45	526.58	229364	1207.78	17122	172869	75.37
ISFT	EQ	30-Nov-2022	135.20	135.60	138.00	130.60	131.25	132.10	133.31	14060	18.74	445	7203	51.23
ISGEC	EQ	30-Nov-2022	472.35	472.00	535.00	471.10	533.55	519.65	510.09	236803	1207.90	8730	137263	57.97
ISHAN	SM	30-Nov-2022	45.00	44.00	44.00	40.15	42.00	43.30	43.01	131200	56.43	47	113600	86.59
ISMTLTD	EQ	30-Nov-2022	50.30	50.95	51.15	50.50	51.00	51.00	50.87	96669	49.17	699	76857	79.51
ITBEES	EQ	30-Nov-2022	31.61	31.65	31.75	31.41	31.73	31.63	31.56	2348503	741.28	10396	1374735	58.54
ITC	EQ	30-Nov-2022	342.30	341.25	344.15	339.00	340.30	340.00	340.54	22556502	76814.80	139387	18090068	80.20
ITDC	EQ	30-Nov-2022	384.85	384.85	395.90	376.10	384.00	382.95	386.08	349778	1350.43	14130	64035	18.31
ITDCEM	EQ	30-Nov-2022	122.15	122.75	123.25	118.10	119.45	118.90	120.36	883870	1063.82	7731	512422	57.97
ITI	EQ	30-Nov-2022	114.35	115.15	115.15	113.70	115.00	114.15	114.30	330095	377.31	5511	79325	24.03
IVC	EQ	30-Nov-2022	7.50	7.50	7.65	7.50	7.65	7.60	7.56	176024	13.31	439	108554	61.67
IVP	EQ	30-Nov-2022	137.10	137.00	137.30	135.00	135.05	135.15	135.58	4592	6.23	132	3594	78.27
IVZINGOLD	EQ	30-Nov-2022	4717.35	4717.70	4725.00	4704.10	4725.00	4724.95	4717.04	8	0.38	6	4	50.00
IVZINNIFTY	EQ	30-Nov-2022	2063.80	2063.80	2063.80	2051.80	2063.80	2063.80	2061.80	24	0.49	3	24	100.00
IWEL	EQ	30-Nov-2022	984.45	994.00	1033.65	983.95	1033.00	1025.55	1016.78	6692	68.04	441	4468	66.77
IZMO	EQ	30-Nov-2022	87.05	87.80	88.05	84.10	84.60	84.40	85.31	71649	61.12	1046	42120	58.79
J&KBANK	EQ	30-Nov-2022	46.45	46.75	47.20	45.45	45.70	45.70	46.22	5600069	2588.44	9500	2045394	36.52
JAGRAN	EQ	30-Nov-2022	72.70	72.70	73.20	71.50	72.10	72.40	72.43	270231	195.73	2103	204774	75.78
JAGSNPHARM	EQ	30-Nov-2022	310.70	311.95	322.00	311.20	317.65	319.85	316.81	16560	52.46	1366	7074	42.72
JAIBALAJI	EQ	30-Nov-2022	40.95	40.95	41.90	40.00	40.55	40.65	40.69	39569	16.10	434	20625	52.12
JAICORPLTD	EQ	30-Nov-2022	171.40	171.95	174.65	168.70	170.35	170.25	171.73	1802619	3095.70	15452	451488	25.05
JAINAM	SM	30-Nov-2022	174.50	174.50	174.50	174.50	174.50	174.50	174.50	2000	3.49	1	2000	100.00
JAIPURKURT	BE	30-Nov-2022	102.50	104.00	104.00	100.00	100.25	100.25	101.97	4546	4.64	40	-	-
JALAN	SM	30-Nov-2022	10.50	10.75	10.75	10.00	10.45	10.10	10.45	108000	11.29	17	99000	91.67
JAMNAAUTO	EQ	30-Nov-2022	106.60	106.40	109.40	106.00	109.15	108.40	107.54	817128	878.76	7136	507817	62.15
JASH	EQ	30-Nov-2022	824.20	825.05	835.00	818.05	834.00	831.15	828.45	2300	19.05	180	1780	77.39
JAYAGROGN	EQ	30-Nov-2022	170.35	171.20	173.15	171.20	173.10	172.70	172.28	9632	16.59	316	6149	63.84
JAYBARMARU	EQ	30-Nov-2022	172.75	173.60	174.50	170.45	173.00	173.15	172.81	16573	28.64	395	11148	67.27
JAYNECOIND	EQ	30-Nov-2022	26.00	26.30	26.70	26.00	26.60	26.40	26.25	112399	29.51	551	93807	83.46
JAYSREETEA	EQ	30-Nov-2022	102.85	103.55	104.00	101.45	101.80	101.80	102.34	50365	51.54	923	30629	60.81
JBCHEPHARM	EQ	30-Nov-2022	2015.30	2024.00	2033.75	2010.55	2012.10	2018.20	2023.54	57765	1168.90	6134	30854	53.41
JBFIND	EQ	30-Nov-2022	8.65	8.95	8.95	8.55	8.75	8.70	8.74	269357	23.53	451	193381	71.79
JBMA	EQ	30-Nov-2022	420.80	421.90	437.10	421.00	428.55	427.95	430.23	109617	471.60	6054	49471	45.13
JCHAC	EQ	30-Nov-2022	1159.30	1142.00	1199.00	1140.05	1179.70	1176.85	1179.16	19088	225.08	3100	5484	28.73
JETAIRWAYS	BZ	30-Nov-2022	79.55	83.25	83.50	83.25	83.50	83.50	83.41	29643	24.73	304	-	-
JETFREIGHT	EQ	30-Nov-2022	20.55	20.90	20.90	19.55	20.15	20.15	20.18	85077	17.17	611	59825	70.32
JFLLIFE	SM	30-Nov-2022	38.05	38.15	38.40	38.15	38.25	38.25	38.27	6000	2.30	3	6000	100.00
JHS	EQ	30-Nov-2022	23.80	23.50	24.75	21.70	23.85	23.95	23.82	426120	101.52	1882	201024	47.18
JINDALPHOT	EQ	30-Nov-2022	335.00	336.95	341.90	332.25	337.90	335.05	337.98	15834	53.52	2220	4949	31.26
JINDALPOLY	EQ	30-Nov-2022	862.95	866.00	877.40	862.55	870.55	868.70	870.04	20010	174.10	3132	7594	37.95
JINDALSAW	EQ	30-Nov-2022	92.50	92.75	93.85	92.40	93.20	93.50	93.19	756311	704.82	5389	407295	53.85
JINDALSTEL	EQ	30-Nov-2022	515.00	517.00	539.50	515.00	536.15	535.75	533.39	9585497	51127.62	104769	2748346	28.67
JINDRILL	EQ	30-Nov-2022	312.90	313.85	318.40	311.25	314.90	314.20	315.66	37500	118.37	2401	23931	63.82
JINDWORLD	EQ	30-Nov-2022	337.25	342.00	362.40	340.50	360.45	358.95	353.05	514040	1814.83	14185	142397	27.70
JISLDVREQS	EQ	30-Nov-2022	18.80	19.10	19.10	18.85	18.85	18.95	18.98	7037	1.34	86	6340	90.10
JISLJALEQS	EQ	30-Nov-2022	33.25	33.05	33.70	33.05	33.20	33.20	33.38	938148	313.15	1699	539525	57.51
JITFINFRA	BE	30-Nov-2022	119.20	122.00	123.00	120.00	120.00	120.05	121.24	13284	16.11	107	-	-
JKCEMENT	EQ	30-Nov-2022	3051.55	3053.20	3092.85	3022.00	3064.10	3079.70	3058.62	75959	2323.30	8196	23262	30.62
JKIL	EQ	30-Nov-2022	277.10	278.40	281.80	277.45	279.45	279.65	279.87	76523	214.17	2137	38996	50.96
JKLAKSHMI	EQ	30-Nov-2022	686.60	691.70	719.10	689.25	707.90	712.55	705.67	1091762	7704.22	34472	379141	34.73
JKPAPER	EQ	30-Nov-2022	413.30	415.40	424.90	413.20	423.90	420.65	418.19	1563745	6539.40	23502	799279	51.11
JKTYRE	EQ	30-Nov-2022	195.90	196.00	203.00	192.25	202.10	201.20	198.83	8546119	16991.85	65208	2057440	24.07
JMA	EQ	30-Nov-2022	69.95	70.50	70.50	69.75	70.00	69.90	69.95	9058	6.34	85	5895	65.08
JMCPROJECT	EQ	30-Nov-2022	128.35	128.00	128.60	123.15	124.20	123.90	124.93	146874	183.49	3507	78581	53.50
JMFINANCIL	EQ	30-Nov-2022	74.75	74.75	76.15	74.05	74.30	74.35	74.82	1903653	1424.30	9473	904714	47.53
JOCIL	EQ	30-Nov-2022	190.15	190.00	193.00	187.60	191.85	190.00	190.02	8678	16.49	214	5745	66.20
JPASSOCIAT	EQ	30-Nov-2022	9.45	9.50	9.80	9.40	9.65	9.75	9.57	8704784	833.11	7359	3736496	42.92
JPOLYINVST	EQ	30-Nov-2022	522.10	519.90	519.90	497.05	502.00	504.55	505.61	17216	87.05	1474	8998	52.27
JPPOWER	EQ	30-Nov-2022	7.50	7.60	7.80	7.50	7.70	7.70	7.66	110750718	8479.09	14006	21399537	19.32
JSL	EQ	30-Nov-2022	169.85	171.25	176.40	170.10	173.30	173.70	174.58	878208	1533.14	8699	498106	56.72
JSLHISAR	EQ	30-Nov-2022	330.90	328.60	337.00	328.60	336.00	335.40	335.02	74363	249.13	3675	43115	57.98
JSLL	SM	30-Nov-2022	275.80	275.00	286.00	260.00	284.00	283.95	276.22	66000	182.31	51	52000	78.79
JSWENERGY	EQ	30-Nov-2022	308.90	310.40	310.75	306.35	307.00	308.15	308.42	413774	1276.17	9102	218019	52.69
JSWHL	EQ	30-Nov-2022	4244.30	4250.00	4343.00	4250.00	4290.00	4287.60	4298.67	880	37.83	314	462	52.50
JSWISPL	EQ	30-Nov-2022	31.10	31.25	31.75	31.00	31.65	31.55	31.52	3088177	973.43	15748	1949437	63.13
JSWSTEEL	EQ	30-Nov-2022	732.55	734.10	745.65	731.10	743.90	743.40	741.50	3962572	29382.39	59195	1687223	42.58
JTEKTINDIA	EQ	30-Nov-2022	147.60	147.60	153.00	146.35	148.00	147.65	149.36	893119	1333.93	12091	335019	37.51
JTLIND	EQ	30-Nov-2022	298.20	301.85	309.95	297.30	305.00	308.05	305.10	479753	1463.70	5566	298661	62.25
JUBLFOOD	EQ	30-Nov-2022	546.05	544.55	550.00	539.70	549.00	546.85	545.11	3664904	19977.62	62127	2324059	63.41
JUBLINDS	BE	30-Nov-2022	427.05	434.00	434.90	422.10	431.80	425.80	428.53	1436	6.15	63	-	-
JUBLINGREA	EQ	30-Nov-2022	527.10	528.50	541.00	527.00	540.00	537.40	533.77	307146	1639.44	7110	167196	54.44
JUBLPHARMA	EQ	30-Nov-2022	381.30	380.05	395.65	380.05	389.95	391.55	389.96	160463	625.73	6595	73849	46.02
JUNIORBEES	EQ	30-Nov-2022	456.89	459.00	463.50	455.03	463.00	461.27	458.74	196360	900.79	4529	138253	70.41
JUSTDIAL	EQ	30-Nov-2022	588.55	588.55	599.00	588.55	598.75	597.40	595.36	186205	1108.60	6831	51937	27.89
JWL	BE	30-Nov-2022	87.85	89.45	89.45	85.50	86.95	86.20	87.57	218370	191.23	1212	-	-
JYOTHYLAB	EQ	30-Nov-2022	198.05	198.20	205.85	198.20	202.50	203.00	202.99	1184569	2404.55	21177	593323	50.09
JYOTISTRUC	BZ	30-Nov-2022	12.40	13.00	13.00	12.95	13.00	13.00	13.00	74210	9.65	53	-	-
KABRAEXTRU	EQ	30-Nov-2022	486.55	492.00	501.35	482.05	492.50	493.55	493.66	230208	1136.44	7271	121721	52.87
KAJARIACER	EQ	30-Nov-2022	1156.65	1150.10	1169.95	1141.05	1145.05	1151.30	1155.68	98596	1139.46	8924	41304	41.89
KAKATCEM	EQ	30-Nov-2022	204.15	203.75	210.10	203.75	209.15	208.55	207.39	14150	29.35	679	5083	35.92
KALPATPOWR	EQ	30-Nov-2022	517.30	515.20	520.90	505.50	509.80	507.15	510.12	122867	626.77	6424	67169	54.67
KALYANIFRG	BE	30-Nov-2022	256.25	261.40	265.45	247.65	247.65	248.75	251.56	2037	5.12	85	-	-
KALYANKJIL	EQ	30-Nov-2022	98.95	100.00	109.10	100.00	106.25	105.90	106.61	22588468	24080.75	89172	4315932	19.11
KAMATHOTEL	BE	30-Nov-2022	85.50	86.20	89.75	85.55	89.75	89.75	88.67	46625	41.34	467	-	-
KAMDHENU	BE	30-Nov-2022	256.40	254.40	266.10	250.40	260.00	261.10	262.18	162249	425.39	910	-	-
KANANIIND	EQ	30-Nov-2022	8.15	8.20	8.25	7.50	8.00	7.85	7.95	202463	16.09	380	141643	69.96
KANDARP	SM	30-Nov-2022	16.60	17.80	17.80	16.55	16.95	16.95	17.07	20000	3.41	5	16000	80.00
KANORICHEM	EQ	30-Nov-2022	134.20	132.15	133.95	131.30	132.00	131.80	132.55	9659	12.80	232	7736	80.09
KANPRPLA	EQ	30-Nov-2022	92.50	92.50	94.15	91.75	92.20	92.30	92.42	2879	2.66	95	1908	66.27
KANSAINER	EQ	30-Nov-2022	447.80	448.00	454.30	445.50	448.50	448.40	448.90	79638	357.49	4026	40760	51.18
KAPSTON	EQ	30-Nov-2022	117.85	115.45	120.50	115.25	118.10	118.05	117.28	1682	1.97	60	1337	79.49
KARMAENG	BE	30-Nov-2022	28.25	27.50	28.20	27.50	27.90	27.85	27.68	1815	0.50	19	-	-
KARURVYSYA	EQ	30-Nov-2022	99.60	100.20	102.25	98.25	100.15	100.15	100.18	5469455	5479.42	19916	2598766	47.51
KAUSHALYA	EQ	30-Nov-2022	4.60	4.65	4.65	4.50	4.55	4.50	4.55	16514	0.75	78	11843	71.71
KAVVERITEL	EQ	30-Nov-2022	8.90	9.10	9.25	8.65	8.90	8.80	8.87	14016	1.24	94	8493	60.60
KAYA	EQ	30-Nov-2022	342.55	346.95	358.85	332.20	353.20	354.90	350.84	20042	70.32	850	11664	58.20
KAYNES	EQ	30-Nov-2022	733.95	735.00	738.00	722.15	725.50	725.15	726.04	347873	2525.70	14071	172863	49.69
KBCGLOBAL	EQ	30-Nov-2022	2.95	3.05	3.05	3.05	3.05	3.05	3.05	2715578	82.83	754	2235435	82.32
KCP	EQ	30-Nov-2022	120.65	121.40	122.75	120.50	122.00	122.30	121.48	92311	112.14	1447	52194	56.54
KCPSUGIND	EQ	30-Nov-2022	25.80	25.85	26.20	25.10	25.30	25.20	25.46	371375	94.53	1577	173421	46.70
KDDL	EQ	30-Nov-2022	1027.80	1031.95	1051.10	996.00	1000.80	1001.50	1024.38	25705	263.32	2614	18553	72.18
KEC	EQ	30-Nov-2022	413.10	413.90	419.50	413.90	417.75	417.80	417.84	242837	1014.66	7723	175486	72.26
KECL	EQ	30-Nov-2022	71.50	72.65	75.05	69.60	75.05	75.05	73.72	460721	339.66	2075	362292	78.64
KEEPLEARN	BE	30-Nov-2022	4.55	4.35	4.70	4.35	4.60	4.40	4.50	77348	3.48	181	-	-
KEI	EQ	30-Nov-2022	1588.90	1590.60	1595.75	1503.00	1534.95	1527.30	1547.02	378096	5849.21	20902	247364	65.42
KELLTONTEC	BE	30-Nov-2022	59.55	60.60	60.70	59.05	59.90	59.90	59.94	71933	43.12	756	-	-
KENNAMET	EQ	30-Nov-2022	2685.75	2677.00	2780.90	2656.00	2755.20	2744.50	2740.99	98966	2712.65	9872	68842	69.56
KERNEX	BE	30-Nov-2022	346.80	345.00	350.00	340.00	340.15	341.55	343.35	8121	27.88	208	-	-
KESORAMIND	EQ	30-Nov-2022	55.15	55.20	58.50	55.20	57.50	57.80	57.38	1257996	721.86	7892	593415	47.17
KEYFINSERV	EQ	30-Nov-2022	103.50	104.95	107.65	103.10	105.95	105.85	105.79	5974	6.32	159	2874	48.11
KHADIM	EQ	30-Nov-2022	270.65	271.00	272.05	265.10	266.00	267.00	268.97	16181	43.52	1044	9207	56.90
KHAICHEM	EQ	30-Nov-2022	74.55	75.80	76.10	74.20	74.55	74.50	74.98	107278	80.44	1527	60914	56.78
KHAITANLTD	BE	30-Nov-2022	50.35	51.20	51.20	48.85	51.15	51.15	50.23	7756	3.90	46	-	-
KHANDSE	EQ	30-Nov-2022	36.70	37.00	38.50	35.40	38.50	38.50	37.27	74499	27.77	486	37625	50.50
KHFM	SM	30-Nov-2022	50.00	50.00	50.00	50.00	50.00	50.00	50.00	6200	3.10	1	6200	100.00
KICL	EQ	30-Nov-2022	1886.60	1884.00	1890.00	1850.00	1875.00	1872.45	1874.02	2266	42.47	457	1779	78.51
KILITCH	EQ	30-Nov-2022	158.90	158.20	162.00	155.20	155.30	156.20	158.01	10855	17.15	387	8147	75.05
KIMS	EQ	30-Nov-2022	1506.00	1524.00	1529.00	1487.50	1498.50	1497.45	1502.73	37391	561.88	4641	14370	38.43
KINGFA	BE	30-Nov-2022	1317.10	1317.00	1382.00	1300.00	1368.00	1363.25	1344.91	7177	96.52	262	-	-
KIOCL	EQ	30-Nov-2022	216.95	220.20	228.20	217.10	218.40	219.80	221.77	344210	763.35	10951	85498	24.84
KIRIINDUS	EQ	30-Nov-2022	497.25	493.50	498.85	490.90	495.50	496.40	494.60	45457	224.83	2223	17949	39.49
KIRLFER	EQ	30-Nov-2022	307.35	304.50	325.20	304.50	321.95	317.85	316.92	876732	2778.56	11803	685338	78.17
KIRLOSBROS	EQ	30-Nov-2022	391.20	392.00	392.00	381.50	385.00	383.40	385.94	64450	248.74	4315	30244	46.93
KIRLOSENG	EQ	30-Nov-2022	320.95	326.00	345.00	322.05	344.50	331.80	331.19	1512314	5008.69	26737	923629	61.07
KIRLOSIND	EQ	30-Nov-2022	1939.85	1925.00	1990.00	1925.00	1985.00	1973.75	1964.26	10694	210.06	1701	7658	71.61
KITEX	EQ	30-Nov-2022	193.65	194.00	195.50	193.00	193.45	193.40	193.89	48264	93.58	1141	32357	67.04
KKCL	EQ	30-Nov-2022	485.65	488.40	498.60	487.00	494.20	491.00	490.62	62394	306.12	3204	35912	57.56
KMSUGAR	EQ	30-Nov-2022	26.35	26.20	26.45	26.05	26.35	26.25	26.19	93472	24.48	451	54751	58.57
KNAGRI	SM	30-Nov-2022	141.35	142.00	149.50	142.00	149.50	149.50	146.66	19200	28.16	12	19200	100.00
KNRCON	EQ	30-Nov-2022	260.65	262.00	262.70	258.60	260.00	261.75	260.71	158660	413.64	5347	77532	48.87
KOHINOOR	EQ	30-Nov-2022	53.00	54.20	55.10	53.50	53.50	53.80	54.33	151793	82.46	1360	85534	56.35
KOKUYOCMLN	EQ	30-Nov-2022	80.60	80.35	84.10	78.60	83.45	83.10	82.91	356472	295.56	4223	163586	45.89
KOLTEPATIL	EQ	30-Nov-2022	303.20	304.60	313.30	304.00	306.50	305.65	309.25	227206	702.63	6056	68134	29.99
KOPRAN	EQ	30-Nov-2022	163.05	163.95	164.00	159.70	160.70	160.35	161.83	72996	118.13	1865	45598	62.47
KORE	SM	30-Nov-2022	201.80	203.10	211.85	203.10	211.00	211.00	209.16	54000	112.95	18	36000	66.67
KOTAKALPHA	EQ	30-Nov-2022	29.50	29.69	29.85	29.50	29.82	29.78	29.67	168883	50.10	376	103298	61.17
KOTAKBANK	EQ	30-Nov-2022	1925.55	1939.00	1955.00	1916.00	1948.10	1947.05	1936.63	2950734	57144.85	96815	2109334	71.49
KOTAKBKETF	EQ	30-Nov-2022	436.00	438.58	438.97	434.92	438.50	438.47	436.56	456150	1991.36	1483	291664	63.94
KOTAKCONS	EQ	30-Nov-2022	78.20	78.50	79.82	78.50	79.28	79.28	78.94	642	0.51	9	4	0.62
KOTAKGOLD	EQ	30-Nov-2022	45.22	45.23	45.32	45.14	45.22	45.23	45.19	100707	45.51	491	68743	68.26
KOTAKIT	EQ	30-Nov-2022	31.37	31.36	31.60	31.05	31.25	31.35	31.21	154439	48.20	386	96773	62.66
KOTAKLOVOL	EQ	30-Nov-2022	13.82	13.87	14.00	13.79	14.00	14.00	13.89	7994	1.11	108	4356	54.49
KOTAKMID50	EQ	30-Nov-2022	88.17	88.32	89.59	88.16	89.59	89.05	88.71	1084	0.96	31	227	20.94
KOTAKMNC	EQ	30-Nov-2022	20.19	20.78	20.78	20.27	20.39	20.38	20.39	15902	3.24	40	11355	71.41
KOTAKNIFTY	EQ	30-Nov-2022	198.24	198.98	200.20	198.13	200.00	199.59	198.80	85086	169.15	344	41897	49.24
KOTAKNV20	EQ	30-Nov-2022	103.69	104.59	104.90	102.56	104.00	104.44	104.04	9156	9.53	2048	4774	52.14
KOTAKPSUBK	EQ	30-Nov-2022	402.96	402.96	404.68	395.70	398.65	397.09	399.02	38459	153.46	702	33341	86.69
KOTARISUG	EQ	30-Nov-2022	43.35	43.35	43.55	42.70	43.05	43.00	43.09	133881	57.69	1388	74048	55.31
KOTHARIPET	EQ	30-Nov-2022	64.40	64.00	64.80	63.75	64.30	64.30	64.08	62250	39.89	685	42412	68.13
KOTHARIPRO	EQ	30-Nov-2022	110.10	112.15	112.15	106.55	109.95	109.00	108.74	4786	5.20	255	2973	62.12
KOTYARK	SM	30-Nov-2022	445.60	440.00	452.00	435.00	435.00	441.95	442.64	12400	54.89	31	10200	82.26
KOVAI	EQ	30-Nov-2022	1733.30	1733.85	1793.30	1719.10	1790.00	1781.00	1760.01	11525	202.84	1222	7789	67.58
KPIGREEN	EQ	30-Nov-2022	904.95	915.10	958.00	915.10	950.00	952.60	942.63	380467	3586.38	16528	168598	44.31
KPITTECH	EQ	30-Nov-2022	718.10	720.60	724.40	712.55	714.35	714.85	718.78	852155	6125.12	23882	453984	53.27
KPRMILL	EQ	30-Nov-2022	573.75	573.00	576.90	555.00	555.35	557.10	564.91	227837	1287.07	8355	155635	68.31
KRBL	EQ	30-Nov-2022	395.30	410.00	414.25	400.10	413.65	412.55	409.08	2073995	8484.34	33591	940421	45.34
KREBSBIO	EQ	30-Nov-2022	108.60	108.70	109.90	106.80	109.00	108.35	107.90	7426	8.01	171	4610	62.08
KRIDHANINF	EQ	30-Nov-2022	3.40	3.45	4.05	3.35	4.05	4.05	3.91	719007	28.11	450	406931	56.60
KRISHANA	EQ	30-Nov-2022	366.45	365.05	369.90	362.15	368.00	368.80	366.88	8211	30.12	303	5753	70.06
KRISHIVAL	SM	30-Nov-2022	255.00	259.95	259.95	259.95	259.95	259.95	259.95	1000	2.60	1	1000	100.00
KRISHNADEF	SM	30-Nov-2022	113.85	115.10	116.20	113.50	113.50	113.65	115.14	60000	69.08	19	45000	75.00
KRITI	EQ	30-Nov-2022	78.90	78.10	80.90	78.00	79.70	78.30	79.18	26225	20.76	1304	16095	61.37
KRITIKA	EQ	30-Nov-2022	15.40	15.75	15.75	15.30	15.35	15.35	15.45	167810	25.92	811	122390	72.93
KRITINUT	EQ	30-Nov-2022	52.70	52.00	55.80	52.00	54.90	55.25	54.57	119591	65.26	1398	55165	46.13
KRSNAA	EQ	30-Nov-2022	474.75	475.90	485.70	475.00	475.00	478.20	479.92	34130	163.80	2907	22180	64.99
KSB	EQ	30-Nov-2022	1918.95	1905.45	2059.00	1905.45	2059.00	2024.30	1980.33	35491	702.84	5377	21216	59.78
KSCL	EQ	30-Nov-2022	510.45	508.20	514.00	506.50	510.00	511.10	510.34	83807	427.70	4614	62584	74.68
KSHITIJPOL	BE	30-Nov-2022	40.20	38.20	38.20	38.20	38.20	38.20	38.20	40298	15.39	594	-	-
KSL	EQ	30-Nov-2022	322.20	323.85	331.50	320.15	326.65	327.35	326.94	30088	98.37	1474	19676	65.39
KSOLVES	EQ	30-Nov-2022	417.15	420.50	461.05	417.50	442.90	441.90	434.46	25443	110.54	1699	13851	54.44
KTKBANK	EQ	30-Nov-2022	143.95	144.65	145.40	142.95	144.00	144.25	144.28	2021945	2917.31	10192	773044	38.23
KUANTUM	EQ	30-Nov-2022	148.55	151.45	152.95	146.30	146.80	147.20	149.14	61623	91.90	1219	17846	28.96
L&TFH	EQ	30-Nov-2022	87.15	87.15	88.30	86.65	87.10	87.00	87.21	6407760	5588.28	19278	2894224	45.17
L&TFINANCE	NC	30-Nov-2022	1081.20	1083.55	1090.00	1083.55	1090.00	1090.00	1087.56	75	0.82	4	75	100.00
L&TFINANCE	NO	30-Nov-2022	1061.80	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	82	0.88	1	82	100.00
L&TFINANCE	NW	30-Nov-2022	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	10	0.11	1	10	100.00
L&TFINANCE	Y1	30-Nov-2022	1267.99	1266.00	1269.00	1265.00	1268.98	1268.98	1268.77	4695	59.57	29	4695	100.00
L&TFINANCE	Y7	30-Nov-2022	1020.55	1015.20	1028.99	1015.05	1015.55	1015.55	1022.26	177	1.81	8	161	90.96
L&TFINANCE	Y9	30-Nov-2022	1115.99	1119.00	1127.90	1118.01	1121.00	1121.00	1120.10	443	4.96	30	273	61.63
LAGNAM	EQ	30-Nov-2022	58.65	59.65	60.20	59.05	59.65	59.50	59.90	33673	20.17	223	30596	90.86
LAKPRE	BZ	30-Nov-2022	5.80	5.55	5.75	5.55	5.70	5.70	5.60	1588	0.09	13	-	-
LALPATHLAB	EQ	30-Nov-2022	2413.80	2406.00	2475.00	2404.95	2445.00	2445.60	2451.18	209916	5145.42	16907	50347	23.98
LAMBODHARA	EQ	30-Nov-2022	102.90	103.90	107.50	101.15	101.45	101.80	104.61	48114	50.33	869	20197	41.98
LANCER	EQ	30-Nov-2022	458.50	459.10	465.00	450.50	457.15	454.90	455.38	53909	245.49	4641	29856	55.38
LAOPALA	EQ	30-Nov-2022	381.45	383.00	409.00	382.30	409.00	397.05	395.96	863706	3419.97	29532	590148	68.33
LASA	EQ	30-Nov-2022	32.20	32.90	33.30	32.20	32.90	32.55	32.78	37152	12.18	365	27944	75.22
LATENTVIEW	EQ	30-Nov-2022	374.20	375.90	379.20	372.25	375.00	373.95	374.74	864623	3240.09	17411	628044	72.64
LATTEYS	SM	30-Nov-2022	49.75	47.30	52.20	47.30	52.20	52.20	49.64	85000	42.20	16	65000	76.47
LAURUSLABS	EQ	30-Nov-2022	408.60	406.00	420.50	405.20	417.25	417.45	415.78	5920952	24618.05	71498	1516828	25.62
LAXMICOT	EQ	30-Nov-2022	23.30	23.20	23.60	23.15	23.50	23.45	23.45	5175	1.21	43	2617	50.57
LAXMIMACH	EQ	30-Nov-2022	13167.60	13167.60	13349.00	13070.05	13300.00	13253.70	13221.30	5092	673.23	2012	3511	68.95
LCCINFOTEC	EQ	30-Nov-2022	2.50	2.60	2.60	2.50	2.60	2.55	2.58	225952	5.84	380	171789	76.03
LEMERITE	SM	30-Nov-2022	63.00	61.70	65.50	61.70	65.00	64.75	63.52	56000	35.57	22	46400	82.86
LEMONTREE	EQ	30-Nov-2022	93.25	93.65	102.50	93.35	102.30	100.90	99.45	22867178	22740.43	81306	7180867	31.40
LEXUS	SM	30-Nov-2022	60.00	60.00	60.00	60.00	60.00	60.00	60.00	1000	0.60	1	1000	100.00
LFIC	EQ	30-Nov-2022	120.95	140.00	145.10	133.35	145.10	145.10	142.68	296600	423.20	4229	70416	23.74
LGBBROSLTD	EQ	30-Nov-2022	713.00	713.20	716.60	705.00	710.00	706.95	709.25	20342	144.28	1692	10560	51.91
LGBFORGE	BE	30-Nov-2022	9.55	9.75	9.85	9.30	9.65	9.65	9.62	40331	3.88	155	-	-
LIBAS	EQ	30-Nov-2022	20.40	20.40	20.65	20.00	20.00	20.25	20.40	43569	8.89	533	35755	82.07
LIBERTSHOE	EQ	30-Nov-2022	359.15	362.00	377.10	360.00	364.00	364.25	370.19	156947	581.00	4408	45642	29.08
LICHSGFIN	EQ	30-Nov-2022	386.00	387.95	389.90	383.60	386.35	386.60	386.74	700138	2707.74	12731	195371	27.90
LICI	EQ	30-Nov-2022	636.80	636.00	639.80	633.00	636.60	636.30	636.32	647345	4119.19	24438	320581	49.52
LICNETFGSC	EQ	30-Nov-2022	22.69	22.51	22.90	22.51	22.85	22.82	22.76	11864	2.70	190	5267	44.39
LICNETFN50	EQ	30-Nov-2022	200.35	200.56	201.50	199.57	201.50	201.02	200.52	1041	2.09	49	1016	97.60
LICNETFSEN	EQ	30-Nov-2022	678.75	680.00	682.00	677.62	682.00	681.00	679.02	70	0.48	28	37	52.86
LICNFNHGP	EQ	30-Nov-2022	199.58	196.16	202.04	196.16	201.49	201.04	199.44	5992	11.95	26	5969	99.62
LIKHITHA	EQ	30-Nov-2022	406.45	417.00	482.00	386.00	473.30	469.75	440.90	3939843	17370.66	67492	1303214	33.08
LINC	EQ	30-Nov-2022	383.25	383.00	390.00	371.50	375.10	378.75	384.33	17929	68.91	1013	12280	68.49
LINCOLN	EQ	30-Nov-2022	326.00	328.90	340.95	323.00	336.00	337.80	332.09	178692	593.42	4702	92634	51.84
LINDEINDIA	EQ	30-Nov-2022	3071.90	3065.05	3069.10	3025.95	3053.70	3050.60	3045.58	26029	792.73	4783	17898	68.76
LIQUIDBEES	EQ	30-Nov-2022	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	989203	9892.04	6341	827359	83.64
LIQUIDETF	EQ	30-Nov-2022	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	34530	345.30	285	27685	80.18
LLOYDS	SM	30-Nov-2022	47.85	47.85	47.85	45.60	46.00	46.25	46.43	81000	37.61	25	69000	85.19
LODHA	EQ	30-Nov-2022	997.30	989.70	994.80	981.10	981.20	985.30	987.77	108665	1073.36	6429	53044	48.81
LOKESHMACH	BE	30-Nov-2022	101.90	102.70	103.00	100.75	101.90	101.10	101.29	34200	34.64	301	-	-
LOTUSEYE	EQ	30-Nov-2022	84.65	85.25	92.80	84.40	85.95	86.60	90.79	202541	183.88	2491	125839	62.13
LOVABLE	EQ	30-Nov-2022	141.70	143.00	143.45	140.35	142.55	142.25	141.94	19645	27.88	844	10339	52.63
LOYALTEX	EQ	30-Nov-2022	770.20	776.05	800.00	751.85	800.00	799.60	782.63	1793	14.03	222	1103	61.52
LPDC	EQ	30-Nov-2022	6.05	6.05	6.15	5.95	6.00	5.95	5.98	52045	3.11	202	36195	69.55
LSIL	EQ	30-Nov-2022	12.75	12.85	12.85	12.55	12.65	12.60	12.64	1007204	127.34	2576	638792	63.42
LT	EQ	30-Nov-2022	2050.55	2053.00	2086.00	2045.00	2079.40	2074.85	2067.65	2104550	43514.76	93170	1468291	69.77
LTGILTBEES	EQ	30-Nov-2022	22.88	22.90	22.93	22.86	22.92	22.91	22.90	18903	4.33	108	14959	79.14
LTI	EQ	30-Nov-2022	4912.15	4912.00	4938.00	4820.00	4832.00	4838.55	4846.85	647389	31377.98	37476	468531	72.37
LTTS	EQ	30-Nov-2022	3846.35	3850.00	3864.00	3805.00	3816.50	3814.85	3820.24	174876	6680.68	15223	94534	54.06
LUMAXIND	EQ	30-Nov-2022	1955.50	1965.25	1971.50	1925.10	1945.00	1951.85	1941.65	18679	362.68	3896	6160	32.98
LUMAXTECH	EQ	30-Nov-2022	261.95	264.90	266.80	260.50	263.00	261.90	262.89	107758	283.29	2663	53225	49.39
LUPIN	EQ	30-Nov-2022	751.45	752.35	769.00	747.50	767.55	766.10	760.63	1964647	14943.78	34422	918867	46.77
LUXIND	EQ	30-Nov-2022	1682.65	1682.65	1694.00	1681.25	1688.10	1689.90	1688.35	17381	293.45	2778	9484	54.57
LXCHEM	EQ	30-Nov-2022	297.95	298.20	302.10	298.20	299.95	300.30	300.26	311915	936.57	8036	141490	45.36
LYKALABS	EQ	30-Nov-2022	144.25	145.70	146.15	139.00	139.75	139.35	142.27	106609	151.67	1735	60378	56.63
LYPSAGEMS	EQ	30-Nov-2022	6.30	6.15	6.55	6.00	6.10	6.10	6.14	46627	2.86	129	31409	67.36
M&M	EQ	30-Nov-2022	1257.10	1262.10	1316.00	1257.65	1307.95	1305.60	1292.79	7536690	97433.27	124923	4991930	66.24
M&MFIN	EQ	30-Nov-2022	214.25	214.40	216.00	211.40	215.00	215.00	213.94	2040966	4366.40	14343	892664	43.74
M&MFIN	N2	30-Nov-2022	1073.00	1070.00	1071.40	1069.00	1069.00	1069.05	1070.70	1115	11.94	22	1104	99.01
MAANALU	EQ	30-Nov-2022	184.00	184.00	188.50	183.10	183.10	183.70	185.51	31921	59.22	1450	18516	58.01
MACPOWER	EQ	30-Nov-2022	344.85	349.50	352.00	344.30	346.00	346.30	348.76	13252	46.22	647	8155	61.54
MADHAV	EQ	30-Nov-2022	42.40	43.65	43.65	42.05	42.35	42.20	42.26	5162	2.18	55	3973	76.97
MADHAVBAUG	SM	30-Nov-2022	138.00	140.00	140.00	138.75	138.75	138.75	139.38	3200	4.46	2	3200	100.00
MADHUCON	BE	30-Nov-2022	5.10	5.25	5.25	5.10	5.20	5.10	5.15	20823	1.07	56	-	-
MADRASFERT	EQ	30-Nov-2022	53.40	53.65	53.80	52.00	52.65	52.50	52.53	351458	184.63	2352	157392	44.78
MAESGETF	EQ	30-Nov-2022	30.89	30.99	31.27	30.95	31.27	31.20	31.11	11626	3.62	71	9012	77.52
MAFANG	EQ	30-Nov-2022	37.82	39.00	39.00	37.41	37.90	37.85	37.64	1035697	389.87	2713	604439	58.36
MAFSETF	EQ	30-Nov-2022	19.34	19.59	19.59	19.33	19.47	19.47	19.42	102659	19.94	4590	60090	58.53
MAGADSUGAR	EQ	30-Nov-2022	300.20	300.80	310.80	300.30	306.00	307.45	307.14	16576	50.91	447	9752	58.83
MAGNUM	EQ	30-Nov-2022	19.65	19.05	19.75	19.05	19.10	19.20	19.35	111927	21.66	408	53333	47.65
MAHABANK	EQ	30-Nov-2022	26.85	26.95	27.45	26.25	26.50	26.45	26.82	15845528	4250.08	17570	5101793	32.20
MAHAPEXLTD	BE	30-Nov-2022	115.30	117.80	121.05	115.30	121.05	121.05	120.64	18253	22.02	110	-	-
MAHASTEEL	EQ	30-Nov-2022	69.60	69.60	69.95	67.75	69.05	68.40	68.58	14392	9.87	425	9618	66.83
MAHEPC	EQ	30-Nov-2022	103.20	101.60	104.75	101.60	104.00	103.35	103.62	45813	47.47	904	31412	68.57
MAHESHWARI	EQ	30-Nov-2022	73.70	74.00	74.35	72.00	72.80	72.85	73.12	36566	26.74	310	25538	69.84
MAHINDCIE	EQ	30-Nov-2022	287.00	288.45	290.65	283.75	284.70	284.45	285.83	313999	897.50	6046	191675	61.04
MAHKTECH	EQ	30-Nov-2022	13.03	13.09	13.30	12.94	13.11	13.13	13.10	1009064	132.23	961	712832	70.64
MAHLIFE	EQ	30-Nov-2022	383.80	383.05	394.00	382.30	388.90	387.45	389.08	129087	502.25	6751	57067	44.21
MAHLOG	EQ	30-Nov-2022	492.65	495.15	545.75	494.55	510.00	527.60	522.36	512085	2674.93	17407	208265	40.67
MAHSCOOTER	EQ	30-Nov-2022	4974.75	4990.00	5049.00	4891.00	4956.25	4990.40	4986.15	55169	2750.81	9382	40592	73.58
MAHSEAMLES	EQ	30-Nov-2022	377.10	384.00	386.45	372.85	374.70	374.60	378.32	214133	810.11	7034	103812	48.48
MAITHANALL	EQ	30-Nov-2022	942.55	944.50	953.60	935.05	940.00	939.75	945.91	14889	140.84	1496	7928	53.25
MALLCOM	EQ	30-Nov-2022	673.85	688.00	692.00	670.00	679.00	672.60	679.89	1515	10.30	479	820	54.13
MALUPAPER	EQ	30-Nov-2022	33.40	33.50	33.90	33.40	33.80	33.70	33.61	25414	8.54	260	10513	41.37
MAM150ETF	EQ	30-Nov-2022	12.03	12.50	12.50	12.04	12.16	12.13	12.13	491213	59.59	374	458005	93.24
MAMFGETF	EQ	30-Nov-2022	85.38	85.75	86.36	85.38	86.36	86.17	86.14	17584	15.15	63	16813	95.62
MAN50ETF	EQ	30-Nov-2022	194.68	194.79	196.25	194.31	196.08	195.79	194.85	5290	10.31	259	3078	58.19
MANAKALUCO	EQ	30-Nov-2022	20.80	21.05	21.15	20.50	20.50	20.70	20.89	35556	7.43	523	25087	70.56
MANAKCOAT	EQ	30-Nov-2022	17.50	17.80	17.85	17.15	17.80	17.75	17.60	42508	7.48	219	32926	77.46
MANAKSIA	EQ	30-Nov-2022	77.10	76.70	77.75	76.10	76.45	76.60	77.00	58162	44.78	771	36437	62.65
MANAKSTEEL	EQ	30-Nov-2022	35.85	35.85	36.15	35.40	35.60	35.65	35.77	29992	10.73	287	17386	57.97
MANALIPETC	EQ	30-Nov-2022	81.40	81.95	83.20	79.50	82.50	82.45	81.76	1074582	878.54	9829	353322	32.88
MANAPPURAM	EQ	30-Nov-2022	113.55	114.00	115.90	113.65	115.00	115.15	114.86	5806741	6669.43	22279	1870465	32.21
MANGALAM	EQ	30-Nov-2022	140.15	140.15	143.00	140.05	142.20	141.70	141.97	31863	45.24	647	22416	70.35
MANGCHEFER	EQ	30-Nov-2022	80.15	80.80	80.80	79.00	79.40	79.30	79.42	184670	146.66	1233	152408	82.53
MANGLMCEM	EQ	30-Nov-2022	340.55	343.00	343.05	335.00	338.00	337.90	338.22	77889	263.44	2387	59111	75.89
MANINDS	EQ	30-Nov-2022	80.55	80.55	81.70	80.55	81.05	81.15	81.20	38828	31.53	647	20368	52.46
MANINFRA	EQ	30-Nov-2022	77.15	77.20	77.65	76.10	77.20	77.25	76.78	320969	246.43	13344	201863	62.89
MANORAMA	EQ	30-Nov-2022	1066.45	1064.95	1108.65	1049.65	1085.20	1078.95	1088.60	3414	37.16	674	2265	66.34
MANORG	EQ	30-Nov-2022	534.15	547.00	547.00	533.70	539.15	537.75	538.59	2938	15.82	448	1802	61.33
MANUGRAPH	EQ	30-Nov-2022	14.25	13.85	14.45	13.85	14.00	14.10	14.12	1056	0.15	48	612	57.95
MANXT50	EQ	30-Nov-2022	435.59	437.22	442.38	435.60	442.38	440.08	438.05	12906	56.53	56	6403	49.61
MANYAVAR	EQ	30-Nov-2022	1346.35	1352.00	1374.95	1350.00	1369.00	1368.20	1360.92	23546	320.44	3229	13561	57.59
MAPMYINDIA	EQ	30-Nov-2022	1202.20	1202.00	1219.35	1202.00	1209.60	1209.95	1210.07	42963	519.88	3852	25495	59.34
MARALOVER	EQ	30-Nov-2022	63.40	63.35	63.80	62.10	62.10	62.55	63.21	41099	25.98	332	21890	53.26
MARATHON	EQ	30-Nov-2022	234.75	234.75	252.10	232.10	244.50	243.05	244.20	111353	271.92	2942	52088	46.78
MARICO	EQ	30-Nov-2022	502.40	502.40	509.20	500.65	507.55	507.35	505.74	3141017	15885.29	43394	2177714	69.33
MARINE	EQ	30-Nov-2022	33.05	33.80	35.30	33.20	34.20	34.35	34.26	604209	207.00	2178	295023	48.83
MARKSANS	EQ	30-Nov-2022	59.20	59.60	59.90	57.30	57.60	57.60	58.37	1487631	868.32	8374	788993	53.04
MARSHALL	EQ	30-Nov-2022	28.15	27.60	28.50	27.60	28.25	28.05	28.04	29299	8.21	296	12898	44.02
MARUTI	EQ	30-Nov-2022	8910.20	8924.00	9020.00	8870.00	8990.00	8974.15	8935.52	1087650	97187.17	114796	728552	66.98
MASFIN	EQ	30-Nov-2022	850.25	850.25	865.00	845.00	852.85	851.50	855.89	14972	128.14	2683	7276	48.60
MASKINVEST	BE	30-Nov-2022	189.70	189.70	195.00	184.00	184.00	184.00	186.26	1084	2.02	35	-	-
MASPTOP50	EQ	30-Nov-2022	26.50	27.89	27.89	26.05	26.14	26.10	26.17	336466	88.04	666	211732	62.93
MASTEK	EQ	30-Nov-2022	1675.30	1675.00	1722.25	1666.05	1705.00	1709.00	1697.79	83863	1423.82	9343	41667	49.68
MATRIMONY	EQ	30-Nov-2022	624.25	620.00	634.40	611.05	616.80	614.40	623.57	8684	54.15	2268	3761	43.31
MAWANASUG	EQ	30-Nov-2022	86.00	86.90	87.15	84.80	86.40	85.85	86.28	95735	82.60	2061	58160	60.75
MAXHEALTH	EQ	30-Nov-2022	442.90	445.80	454.00	439.20	449.95	450.10	448.87	2776754	12463.99	82197	1913516	68.91
MAXIND	EQ	30-Nov-2022	95.15	95.90	96.00	94.70	96.00	95.65	95.60	75695	72.36	1004	54811	72.41
MAXVIL	EQ	30-Nov-2022	164.35	165.30	165.40	160.05	161.50	161.35	162.49	64606	104.98	1631	44734	69.24
MAYURUNIQ	EQ	30-Nov-2022	446.00	449.00	459.00	445.00	456.00	455.85	449.68	139983	629.48	4298	126780	90.57
MAZDA	EQ	30-Nov-2022	643.70	647.00	647.15	633.20	636.00	635.95	639.99	3080	19.71	436	1532	49.74
MAZDOCK	EQ	30-Nov-2022	877.80	882.20	924.10	874.90	905.40	908.75	906.65	9756026	88452.72	169961	1054511	10.81
MBAPL	BE	30-Nov-2022	472.95	479.90	490.00	470.15	490.00	488.45	483.62	8550	41.35	266	-	-
MBECL	BE	30-Nov-2022	3.60	3.60	3.75	3.45	3.75	3.75	3.69	503719	18.57	206	-	-
MBLINFRA	EQ	30-Nov-2022	21.30	21.20	22.75	21.20	21.80	21.70	22.05	168535	37.16	1012	67813	40.24
MC1RG	MF	30-Nov-2022	15.10	16.61	16.61	16.61	16.61	16.61	16.61	800	0.13	2	800	100.00
MCDOWELL-N	EQ	30-Nov-2022	907.45	911.90	934.85	908.25	930.10	932.30	925.05	3658663	33844.56	100702	2030137	55.49
MCL	EQ	30-Nov-2022	25.25	25.60	25.95	25.25	25.35	25.40	25.51	8580	2.19	95	5660	65.97
MCLEODRUSS	EQ	30-Nov-2022	27.55	27.50	28.35	27.50	27.50	27.60	27.85	296365	82.53	1242	193951	65.44
MCX	EQ	30-Nov-2022	1567.60	1565.00	1566.60	1552.00	1562.00	1562.35	1559.05	164554	2565.48	12760	61897	37.62
MEDANTA	EQ	30-Nov-2022	464.30	466.90	468.50	452.00	463.00	462.25	460.50	771921	3554.69	20523	259229	33.58
MEDICAMEQ	EQ	30-Nov-2022	863.80	860.10	876.75	850.00	850.15	861.60	860.60	6406	55.13	656	3609	56.34
MEDICO	BE	30-Nov-2022	312.90	325.00	325.00	310.00	318.00	317.75	315.20	54876	172.97	273	-	-
MEDPLUS	EQ	30-Nov-2022	668.10	672.40	690.00	670.05	689.00	685.25	680.35	69663	473.95	4811	30743	44.13
MEGAFLEX	SM	30-Nov-2022	42.00	41.00	41.00	40.00	41.00	40.70	40.60	12000	4.87	4	9000	75.00
MEGASOFT	EQ	30-Nov-2022	37.15	36.50	37.90	36.25	36.75	37.00	36.87	56569	20.86	431	34416	60.84
MEGASTAR	BE	30-Nov-2022	241.15	246.95	248.00	235.00	240.05	244.05	240.91	6386	15.38	170	-	-
MELSTAR	BZ	30-Nov-2022	2.35	2.25	2.25	2.25	2.25	2.25	2.25	120	0.00	1	-	-
MENONBE	EQ	30-Nov-2022	95.70	97.20	97.20	94.45	95.70	95.25	95.29	57558	54.85	1173	34508	59.95
MEP	BE	30-Nov-2022	19.10	19.60	20.05	18.65	19.70	19.70	19.62	1338996	262.75	1274	-	-
MERCATOR	BE	30-Nov-2022	1.10	1.10	1.15	1.05	1.10	1.15	1.13	527995	5.97	263	-	-
METALFORGE	BZ	30-Nov-2022	4.05	3.95	4.15	3.85	4.10	4.10	3.97	9791	0.39	52	-	-
METROBRAND	EQ	30-Nov-2022	815.40	820.70	837.70	812.30	827.90	831.65	820.48	204096	1674.56	7348	119996	58.79
METROPOLIS	EQ	30-Nov-2022	1476.10	1474.95	1486.95	1442.10	1469.95	1468.20	1471.36	94813	1395.04	7743	35608	37.56
MFL	EQ	30-Nov-2022	1259.95	1268.60	1298.00	1254.00	1284.85	1271.05	1274.94	255833	3261.73	13209	194361	75.97
MFSL	EQ	30-Nov-2022	694.65	691.90	709.00	684.75	707.50	705.60	700.14	1325991	9283.84	32047	471592	35.57
MGEL	EQ	30-Nov-2022	30.95	30.60	31.60	30.60	31.45	31.40	31.36	139866	43.86	249	37399	26.74
MGL	EQ	30-Nov-2022	897.45	897.95	922.50	893.05	904.00	902.75	908.14	551670	5009.92	18738	104363	18.92
MHHL	SM	30-Nov-2022	54.90	54.00	55.95	53.55	54.00	54.00	54.22	33000	17.89	11	27000	81.82
MHLXMIRU	EQ	30-Nov-2022	219.40	224.70	225.65	219.50	222.00	222.05	222.66	14084	31.36	768	7138	50.68
MHRIL	EQ	30-Nov-2022	274.30	274.30	293.00	273.50	289.00	290.20	285.57	1032091	2947.36	16528	466677	45.22
MICEL	BE	30-Nov-2022	11.35	11.35	11.45	11.05	11.25	11.15	11.21	45847	5.14	264	-	-
MID150BEES	EQ	30-Nov-2022	122.08	122.40	123.90	121.78	123.90	123.42	122.75	88575	108.73	1713	65403	73.84
MIDHANI	EQ	30-Nov-2022	247.05	247.00	254.45	244.75	246.50	247.05	249.28	1128080	2812.02	14455	352954	31.29
MILTON	SM	30-Nov-2022	17.75	18.60	18.60	18.60	18.60	18.60	18.60	8800	1.64	2	8800	100.00
MINDACORP	EQ	30-Nov-2022	202.30	204.90	212.00	202.65	210.05	210.60	207.97	512889	1066.65	6192	271867	53.01
MINDPOOL	SM	30-Nov-2022	43.50	45.60	45.60	45.60	45.60	45.60	45.60	4000	1.82	1	4000	100.00
MINDSPACE	RR	30-Nov-2022	334.32	335.01	336.78	333.13	334.90	334.75	334.77	118376	396.28	2939	108149	91.36
MINDTECK	EQ	30-Nov-2022	137.20	138.00	138.00	135.30	136.00	136.25	136.42	20255	27.63	541	13802	68.14
MIRCELECTR	EQ	30-Nov-2022	15.35	15.65	15.65	15.20	15.45	15.30	15.38	357733	55.02	822	266101	74.39
MIRZAINT	EQ	30-Nov-2022	299.35	298.00	314.70	293.30	307.90	310.95	307.81	1118789	3443.77	20043	727461	65.02
MITCON	BE	30-Nov-2022	64.30	65.95	65.95	63.00	64.90	64.05	64.46	12940	8.34	67	-	-
MITTAL	EQ	30-Nov-2022	11.15	11.40	11.40	11.05	11.15	11.20	11.13	6563	0.73	62	6090	92.79
MKPL	SM	30-Nov-2022	1999.45	2000.00	2050.00	2000.00	2050.00	2050.00	2025.00	1000	20.25	2	500	50.00
MMFL	EQ	30-Nov-2022	903.45	909.80	913.25	877.25	882.90	882.40	888.67	17653	156.88	1860	10744	60.86
MMP	EQ	30-Nov-2022	130.70	131.10	134.15	128.70	130.15	129.25	130.41	19281	25.14	537	11600	60.16
MMTC	EQ	30-Nov-2022	41.40	41.55	43.45	41.05	42.10	41.90	42.66	15792397	6737.57	37929	2785334	17.64
MODIRUBBER	BE	30-Nov-2022	70.40	69.55	71.10	69.00	71.00	70.00	69.98	1495	1.05	18	-	-
MODISONLTD	EQ	30-Nov-2022	63.10	63.10	63.80	63.10	63.50	63.45	63.48	24076	15.28	270	15020	62.39
MOGSEC	EQ	30-Nov-2022	50.08	50.81	50.81	49.90	50.00	50.00	49.97	11917	5.96	25	11801	99.03
MOHEALTH	EQ	30-Nov-2022	24.29	25.01	25.01	23.85	23.85	23.85	23.99	740	0.18	26	712	96.22
MOHITIND	EQ	30-Nov-2022	16.30	16.10	16.50	16.00	16.35	16.35	16.17	11235	1.82	63	10060	89.54
MOIL	EQ	30-Nov-2022	164.20	165.00	165.15	160.50	160.95	161.00	162.55	218464	355.11	4449	109423	50.09
MOKSH	EQ	30-Nov-2022	11.20	11.35	11.45	11.15	11.45	11.45	11.34	221546	25.12	931	181721	82.02
MOL	EQ	30-Nov-2022	111.80	112.20	112.65	109.60	110.40	110.30	110.63	599359	663.10	5740	375367	62.63
MOLDTECH	EQ	30-Nov-2022	103.30	102.50	104.85	102.50	102.50	102.90	103.16	13328	13.75	399	8401	63.03
MOLDTKPAC	EQ	30-Nov-2022	912.60	912.50	912.50	897.35	911.10	909.90	906.96	29473	267.31	3807	16052	54.46
MOLOWVOL	EQ	30-Nov-2022	25.53	26.29	26.29	25.62	25.81	25.75	25.68	2865	0.74	45	1825	63.70
MOM100	EQ	30-Nov-2022	33.55	33.95	34.00	33.50	34.00	33.87	33.70	118686	40.00	1543	89930	75.77
MOM50	EQ	30-Nov-2022	186.65	189.97	189.97	185.01	188.17	188.08	187.76	1182	2.22	39	840	71.07
MOMENTUM	EQ	30-Nov-2022	20.14	19.90	20.30	19.90	20.30	20.28	19.91	3496	0.70	47	3488	99.77
MOMOMENTUM	EQ	30-Nov-2022	40.21	40.50	40.96	40.28	40.96	40.67	40.34	104631	42.21	109	99130	94.74
MON100	EQ	30-Nov-2022	93.27	92.85	93.05	92.22	92.60	92.68	92.73	690854	640.63	5037	568816	82.34
MONARCH	EQ	30-Nov-2022	383.00	383.00	394.00	380.15	389.00	387.40	388.56	27105	105.32	1326	17028	62.82
MONQ50	EQ	30-Nov-2022	53.24	55.00	55.00	51.75	53.44	53.32	52.80	34929	18.44	365	17547	50.24
MONTECARLO	EQ	30-Nov-2022	730.95	730.55	766.00	722.05	743.05	742.55	746.68	132314	987.96	9805	48320	36.52
MOQUALITY	EQ	30-Nov-2022	121.50	122.00	122.95	122.00	122.69	122.75	122.78	21	0.03	8	13	61.90
MORARJEE	EQ	30-Nov-2022	20.85	21.20	22.90	20.20	22.90	22.90	22.37	128574	28.76	675	62976	48.98
MOREPENLAB	EQ	30-Nov-2022	31.25	31.45	31.50	30.55	30.70	30.70	30.78	1811660	557.60	6068	814797	44.98
MOTHERSON	EQ	30-Nov-2022	73.30	73.30	75.10	73.00	74.65	74.75	74.29	11250272	8358.01	33626	6396074	56.85
MOTILALOFS	EQ	30-Nov-2022	663.60	666.95	670.95	661.00	662.00	662.70	664.15	137776	915.04	5870	92965	67.48
MOTOGENFIN	EQ	30-Nov-2022	24.30	24.70	24.85	24.20	24.60	24.60	24.71	800	0.20	22	799	99.88
MOVALUE	EQ	30-Nov-2022	47.79	47.90	48.16	47.90	47.92	48.06	48.02	62	0.03	13	56	90.32
MPHASIS	EQ	30-Nov-2022	2003.65	2006.00	2032.50	1977.05	2022.00	2017.25	2001.85	638173	12775.29	28187	355240	55.67
MPSLTD	EQ	30-Nov-2022	895.05	897.25	996.50	897.25	959.00	961.05	973.58	632396	6156.88	32229	138867	21.96
MPTODAY	SM	30-Nov-2022	35.50	36.50	37.25	36.50	37.25	37.25	37.00	8000	2.96	4	6000	75.00
MRF	EQ	30-Nov-2022	92565.15	92800.00	94103.45	92269.00	94000.00	93557.55	93087.70	17300	16104.17	9887	8413	48.63
MRO-TEK	EQ	30-Nov-2022	64.25	64.90	64.95	64.00	64.80	64.50	64.48	581	0.37	24	431	74.18
MRPL	EQ	30-Nov-2022	57.75	57.85	59.55	57.05	58.80	58.85	58.46	3941450	2304.34	12893	1309483	33.22
MSPL	EQ	30-Nov-2022	9.90	9.90	10.00	9.75	9.75	9.75	9.81	138220	13.55	496	103484	74.87
MSTCLTD	EQ	30-Nov-2022	330.80	329.95	362.85	328.30	341.00	340.50	348.44	4522458	15757.93	72410	635032	14.04
MSUMI	EQ	30-Nov-2022	60.05	60.05	62.30	59.70	61.00	61.45	60.79	8233966	5005.50	24031	6359287	77.23
MTARTECH	EQ	30-Nov-2022	1606.35	1614.40	1615.95	1575.00	1590.00	1586.65	1593.72	104636	1667.61	6928	65395	62.50
MTEDUCARE	EQ	30-Nov-2022	7.95	8.00	8.05	7.85	8.05	7.95	7.93	157796	12.52	248	87330	55.34
MTNL	EQ	30-Nov-2022	24.15	24.30	24.30	23.40	23.70	23.60	23.69	2040150	483.39	4035	842939	41.32
MUKANDLTD	EQ	30-Nov-2022	103.40	103.45	118.00	101.65	112.75	112.05	112.17	434287	487.15	5766	161256	37.13
MUKTAARTS	EQ	30-Nov-2022	55.90	55.90	57.80	55.50	57.20	56.90	56.56	17689	10.00	439	10624	60.06
MUNJALAU	EQ	30-Nov-2022	50.65	51.20	51.70	50.70	51.05	51.10	51.17	147482	75.47	1813	74694	50.65
MUNJALSHOW	EQ	30-Nov-2022	111.80	112.30	112.80	108.95	110.00	110.40	111.34	44289	49.31	1250	26970	60.90
MURUDCERA	EQ	30-Nov-2022	41.25	41.40	41.90	40.35	41.00	40.85	40.95	71394	29.24	492	51294	71.85
MUTHOOTCAP	EQ	30-Nov-2022	280.30	282.05	286.05	280.00	283.15	285.25	284.24	23803	67.66	908	16602	69.75
MUTHOOTFIN	EQ	30-Nov-2022	1087.05	1092.00	1094.75	1075.10	1083.30	1080.75	1082.37	700056	7577.21	19615	392303	56.04
MWL	SM	30-Nov-2022	107.90	110.00	110.00	110.00	110.00	110.00	110.00	1200	1.32	1	1200	100.00
NABARD	N2	30-Nov-2022	1195.00	1196.00	1196.00	1190.00	1191.00	1191.00	1191.92	591	7.04	14	571	96.62
NACLIND	EQ	30-Nov-2022	97.50	97.95	99.00	94.50	94.60	94.90	95.93	247443	237.36	4323	158690	64.13
NAGAFERT	BE	30-Nov-2022	8.05	8.25	8.30	8.00	8.15	8.10	8.08	352896	28.52	504	-	-
NAGREEKCAP	EQ	30-Nov-2022	14.50	15.20	15.20	14.50	15.10	15.10	15.03	7822	1.18	65	6796	86.88
NAGREEKEXP	EQ	30-Nov-2022	44.40	48.00	48.50	45.00	46.50	46.95	46.99	538656	253.14	5005	183630	34.09
NAHARCAP	EQ	30-Nov-2022	325.50	322.60	339.00	322.60	339.00	336.30	330.91	21963	72.68	1352	10774	49.06
NAHARINDUS	EQ	30-Nov-2022	113.85	114.60	115.90	112.20	114.50	114.80	114.44	37919	43.40	902	21924	57.82
NAHARPOLY	EQ	30-Nov-2022	287.90	285.00	291.95	283.10	284.50	285.10	286.48	26922	77.13	1514	14176	52.66
NAHARSPING	EQ	30-Nov-2022	291.85	289.60	315.90	289.60	313.00	310.60	305.94	134499	411.49	4645	78658	58.48
NAM-INDIA	EQ	30-Nov-2022	262.60	263.95	271.95	263.90	271.20	271.30	268.41	602114	1616.12	8323	388030	64.44
NARMADA	EQ	30-Nov-2022	24.50	24.50	25.20	24.00	24.50	24.50	24.71	5174	1.28	45	3267	63.14
NATCOPHARM	EQ	30-Nov-2022	562.90	565.80	565.80	558.50	563.65	560.70	561.51	419386	2354.89	19427	285170	68.00
NATHBIOGEN	EQ	30-Nov-2022	171.80	170.10	173.00	167.45	170.60	169.75	170.13	33447	56.90	1510	16582	49.58
NATIONALUM	EQ	30-Nov-2022	75.40	75.40	77.20	75.40	76.90	77.00	76.73	14072369	10797.93	30576	5650692	40.15
NAUKRI	EQ	30-Nov-2022	3961.15	3953.00	3999.00	3913.00	3986.00	3993.60	3976.53	503820	20034.55	33994	272776	54.14
NAVA	EQ	30-Nov-2022	182.85	183.20	184.70	181.90	182.50	182.75	183.28	221994	406.88	3328	116351	52.41
NAVINFLUOR	EQ	30-Nov-2022	4299.00	4283.60	4368.95	4283.60	4368.00	4342.45	4324.17	94140	4070.77	12061	50270	53.40
NAVKARCORP	EQ	30-Nov-2022	57.00	57.40	58.20	56.85	57.50	57.20	57.38	338331	194.12	2414	204094	60.32
NAVNETEDUL	EQ	30-Nov-2022	125.65	125.90	128.25	125.70	126.00	126.25	126.87	187670	238.09	2164	88840	47.34
NAZARA	EQ	30-Nov-2022	603.85	605.00	609.40	584.85	589.15	590.20	594.63	257557	1531.50	9261	154868	60.13
NBCC	EQ	30-Nov-2022	41.25	41.40	43.75	41.05	42.65	42.55	42.73	38634612	16509.67	58472	9505969	24.60
NBIFIN	EQ	30-Nov-2022	1704.95	1749.00	1749.00	1703.80	1705.10	1705.10	1732.47	81	1.40	13	71	87.65
NCC	EQ	30-Nov-2022	82.85	83.40	84.30	82.30	82.80	82.75	83.19	3900788	3245.07	15646	1748643	44.83
NCLIND	EQ	30-Nov-2022	178.55	178.50	179.80	175.55	178.00	177.80	177.96	79443	141.38	2169	45767	57.61
NDGL	EQ	30-Nov-2022	1436.00	1446.35	1446.35	1410.15	1439.90	1433.20	1425.58	79	1.13	28	45	56.96
NDL	EQ	30-Nov-2022	27.35	27.80	28.15	27.30	27.90	27.65	27.72	147313	40.84	861	87762	59.58
NDRAUTO	EQ	30-Nov-2022	592.65	602.45	603.00	586.65	592.00	590.15	592.60	7462	44.22	550	4481	60.05
NDTV	BE	30-Nov-2022	425.05	446.30	446.30	446.30	446.30	446.30	446.30	58938	263.04	1031	-	-
NECCLTD	EQ	30-Nov-2022	25.90	26.20	27.65	25.85	27.00	26.90	26.85	806054	216.40	1652	376070	46.66
NECLIFE	EQ	30-Nov-2022	21.05	21.10	21.20	20.80	21.10	21.00	21.03	92354	19.42	509	61483	66.57
NELCAST	EQ	30-Nov-2022	87.85	87.55	89.00	86.00	86.90	86.45	87.21	118151	103.04	1814	64799	54.84
NELCO	EQ	30-Nov-2022	749.50	757.00	762.00	742.55	755.10	753.35	753.48	63506	478.50	4136	27370	43.10
NEOGEN	EQ	30-Nov-2022	1311.30	1316.95	1323.00	1262.00	1272.90	1278.50	1285.30	153519	1973.18	13125	129399	84.29
NESCO	EQ	30-Nov-2022	619.65	625.00	640.00	620.05	637.00	638.05	633.39	82250	520.96	4061	45836	55.73
NESTLEIND	EQ	30-Nov-2022	20121.20	20121.20	20339.00	19840.40	20211.50	20183.85	20130.62	313389	63087.15	35042	190430	60.76
NETF	EQ	30-Nov-2022	194.71	198.95	198.95	194.00	197.00	196.13	195.70	1438	2.81	80	1066	74.13
NETWORK18	EQ	30-Nov-2022	63.95	64.30	69.80	64.05	68.95	68.05	66.85	2593143	1733.50	11950	1363933	52.60
NEULANDLAB	EQ	30-Nov-2022	1736.60	1746.85	1755.95	1713.10	1741.00	1746.05	1735.81	20406	354.21	3682	10522	51.56
NEWGEN	EQ	30-Nov-2022	358.40	358.40	359.50	353.35	357.00	356.45	356.28	42154	150.18	3094	23534	55.83
NEXTMEDIA	EQ	30-Nov-2022	5.35	5.35	5.50	5.35	5.50	5.45	5.43	417	0.02	12	317	76.02
NFL	EQ	30-Nov-2022	57.65	57.95	57.95	56.70	57.30	57.45	57.31	893802	512.27	3342	470109	52.60
NGIL	EQ	30-Nov-2022	104.20	103.00	106.50	99.00	102.00	100.75	101.61	39963	40.61	597	19259	48.19
NGLFINE	EQ	30-Nov-2022	1768.25	1844.95	1844.95	1755.00	1775.00	1773.35	1801.78	5333	96.09	1387	1553	29.12
NH	EQ	30-Nov-2022	758.10	760.00	763.75	736.90	744.00	742.70	753.47	299665	2257.87	10569	225868	75.37
NHAI	N2	30-Nov-2022	1131.00	1134.49	1134.49	1133.90	1133.97	1133.96	1133.97	608	6.89	9	608	100.00
NHAI	N6	30-Nov-2022	1258.00	1248.10	1252.00	1247.60	1247.60	1247.60	1249.37	84	1.05	6	84	100.00
NHAI	N8	30-Nov-2022	1104.01	1098.10	1098.10	1098.10	1098.10	1098.10	1098.10	1	0.01	1	1	100.00
NHAI	N9	30-Nov-2022	1339.99	1185.10	1185.10	1185.10	1185.10	1185.10	1185.10	1	0.01	1	1	100.00
NHAI	NA	30-Nov-2022	1187.14	1191.00	1194.50	1187.00	1187.00	1187.12	1191.11	5578	66.44	33	5175	92.78
NHAI	ND	30-Nov-2022	1199.00	1229.00	1229.00	1223.00	1223.00	1223.50	1225.33	6	0.07	3	4	66.67
NHAI	NE	30-Nov-2022	1162.23	1162.00	1162.00	1157.05	1157.05	1157.05	1157.72	580	6.71	6	580	100.00
NHBTF2014	N6	30-Nov-2022	6983.55	6982.00	7009.90	6900.00	6940.00	6921.80	6938.58	440	30.53	33	423	96.14
NHBTF2023	N6	30-Nov-2022	6301.10	6280.10	6280.10	6280.00	6280.00	6280.02	6280.02	25	1.57	2	25	100.00
NHIT	N1	30-Nov-2022	307.87	307.52	307.90	307.21	307.90	307.71	307.48	3475	10.69	41	3475	100.00
NHIT	N2	30-Nov-2022	307.61	307.35	307.90	307.35	307.90	307.90	307.53	2314	7.12	20	2314	100.00
NHIT	N3	30-Nov-2022	411.50	411.26	412.04	411.26	411.89	411.89	411.67	4776	19.66	23	2873	60.15
NHPC	EQ	30-Nov-2022	42.70	42.90	43.40	41.75	42.00	42.05	42.20	16368246	6908.00	23189	9216173	56.31
NIACL	EQ	30-Nov-2022	115.00	114.00	114.35	107.65	108.80	109.25	111.10	3270936	3633.91	21377	742522	22.70
NIBL	EQ	30-Nov-2022	21.35	22.00	22.00	21.25	21.90	21.90	21.85	3897	0.85	185	2850	73.13
NIDAN	SM	30-Nov-2022	53.05	52.05	54.00	52.00	54.00	53.60	53.09	6000	3.19	6	3000	50.00
NIF100BEES	EQ	30-Nov-2022	194.44	194.46	196.98	194.46	196.54	196.11	195.67	3513	6.87	191	1964	55.91
NIFTYBEES	EQ	30-Nov-2022	203.43	207.48	207.48	202.75	204.87	204.70	204.22	1923386	3927.87	20957	1209469	62.88
NIFTYQLITY	EQ	30-Nov-2022	14.81	17.65	17.65	14.82	14.98	14.94	14.88	30222	4.50	328	8856	29.30
NIITLTD	EQ	30-Nov-2022	313.15	314.85	318.40	309.40	317.25	317.30	313.86	227036	712.58	6839	89868	39.58
NILAINFRA	EQ	30-Nov-2022	8.15	8.20	8.70	7.70	8.25	8.30	8.29	3965617	328.65	3308	1930566	48.68
NILASPACES	BE	30-Nov-2022	3.70	3.75	3.85	3.75	3.85	3.85	3.82	344410	13.15	227	-	-
NILKAMAL	EQ	30-Nov-2022	1908.30	1917.75	1929.85	1907.00	1924.00	1919.10	1918.14	3603	69.11	644	2337	64.86
NIPPOBATRY	EQ	30-Nov-2022	463.25	466.80	470.00	447.30	447.30	452.70	457.15	8108	37.07	566	6189	76.33
NIRAJ	EQ	30-Nov-2022	30.40	30.00	31.15	29.95	30.80	30.60	30.46	3202	0.98	90	1614	50.41
NITCO	EQ	30-Nov-2022	23.05	23.50	23.50	23.05	23.10	23.10	23.27	31824	7.41	273	21137	66.42
NITINSPIN	EQ	30-Nov-2022	205.85	207.00	208.85	204.50	206.25	206.20	206.00	97839	201.55	2486	47795	48.85
NITIRAJ	EQ	30-Nov-2022	70.10	73.85	73.90	69.30	73.80	73.55	72.03	1121	0.81	93	567	50.58
NKIND	BE	30-Nov-2022	40.95	39.00	39.00	39.00	39.00	39.00	39.00	354	0.14	6	-	-
NLCINDIA	EQ	30-Nov-2022	87.35	87.30	87.35	84.50	84.95	84.85	85.29	3379600	2882.62	16087	1472276	43.56
NMDC	EQ	30-Nov-2022	117.15	117.75	118.90	117.15	117.85	117.70	118.09	6145438	7257.10	27930	2791647	45.43
NOCIL	EQ	30-Nov-2022	238.85	238.85	240.60	234.55	236.60	236.35	236.38	193538	457.49	5831	85315	44.08
NOIDATOLL	EQ	30-Nov-2022	7.95	7.90	8.00	7.85	7.95	7.85	7.94	129636	10.29	142	101142	78.02
NOVARTIND	EQ	30-Nov-2022	672.00	675.00	677.95	671.75	672.70	671.95	673.32	5537	37.28	333	4289	77.46
NPBET	EQ	30-Nov-2022	221.70	222.01	224.74	221.80	223.06	223.67	222.58	435	0.97	26	250	57.47
NRAIL	EQ	30-Nov-2022	324.10	324.10	326.95	319.00	320.50	320.55	321.87	10598	34.11	677	8080	76.24
NRBBEARING	EQ	30-Nov-2022	147.60	147.50	149.50	147.20	148.40	148.00	148.05	42905	63.52	1369	25931	60.44
NRL	SM	30-Nov-2022	297.55	303.50	303.75	286.15	290.00	288.05	293.78	13750	40.39	22	12100	88.00
NSIL	EQ	30-Nov-2022	2356.90	2350.00	2400.00	2343.90	2400.00	2378.30	2366.80	1920	45.44	446	1525	79.43
NTPC	EQ	30-Nov-2022	170.15	170.10	172.85	169.75	172.30	172.20	171.61	9133076	15673.25	45686	6210482	68.00
NTPC	N2	30-Nov-2022	1290.00	1155.25	1155.25	1155.25	1155.25	1155.25	1155.25	50	0.58	1	50	100.00
NTPC	N5	30-Nov-2022	1275.00	1273.00	1273.00	1273.00	1273.00	1273.00	1273.00	1	0.01	1	1	100.00
NTPC	N6	30-Nov-2022	1410.00	1349.89	1349.89	1325.00	1325.00	1325.00	1325.11	222	2.94	7	221	99.55
NTPC	N7	30-Nov-2022	13.35	13.35	13.40	13.35	13.37	13.39	13.37	16449	2.20	95	16075	97.73
NTPC	N9	30-Nov-2022	1116.10	1135.50	1135.50	1135.50	1135.50	1135.50	1135.50	50	0.57	1	50	100.00
NTPC	NB	30-Nov-2022	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	157	1.66	4	157	100.00
NUCLEUS	EQ	30-Nov-2022	383.95	385.00	390.95	379.60	388.00	386.55	387.00	19999	77.40	897	14669	73.35
NURECA	EQ	30-Nov-2022	530.05	531.00	539.00	503.55	504.90	505.85	514.43	427232	2197.82	15781	170381	39.88
NUVOCO	EQ	30-Nov-2022	375.00	375.30	376.40	368.80	370.15	370.15	369.94	217754	805.56	5589	169573	77.87
NV20BEES	EQ	30-Nov-2022	104.88	105.94	105.94	104.80	105.55	104.99	105.02	5196	5.46	72	4301	82.78
NXTDIGITAL	BE	30-Nov-2022	87.75	92.10	92.10	92.10	92.10	92.10	92.10	1165	1.07	16	-	-
NYKAA	EQ	30-Nov-2022	175.70	176.85	177.25	172.00	173.00	172.30	173.52	9072872	15743.36	65433	5255222	57.92
OAL	EQ	30-Nov-2022	460.65	460.65	462.70	454.15	459.85	460.35	459.18	5860	26.91	545	4187	71.45
OBCL	EQ	30-Nov-2022	97.05	96.95	97.80	93.10	94.20	95.60	95.10	37070	35.25	1005	21984	59.30
OBEROIRLTY	EQ	30-Nov-2022	904.50	904.30	940.95	902.05	924.90	923.90	928.23	1355158	12578.97	31397	342297	25.26
OCCL	EQ	30-Nov-2022	766.85	760.00	787.00	760.00	780.05	783.35	778.59	3590	27.95	553	2180	60.72
OFSS	EQ	30-Nov-2022	3094.70	3114.70	3138.00	3093.50	3111.00	3107.85	3113.80	73155	2277.90	8639	43398	59.32
OIL	EQ	30-Nov-2022	203.95	204.00	212.00	203.75	205.10	204.65	207.90	2225716	4627.25	27452	861720	38.72
OILCOUNTUB	BE	30-Nov-2022	19.15	19.40	19.40	18.20	18.55	18.55	18.56	18605	3.45	94	-	-
OLECTRA	EQ	30-Nov-2022	511.90	514.50	514.50	499.00	500.50	499.90	503.38	168983	850.63	8004	111822	66.17
OMAXAUTO	EQ	30-Nov-2022	60.60	61.00	61.00	58.40	59.00	59.30	59.43	37591	22.34	752	18967	50.46
OMAXE	EQ	30-Nov-2022	78.25	78.25	79.50	75.45	75.50	75.70	77.00	233999	180.18	4085	89555	38.27
OMFURN	SM	30-Nov-2022	20.20	21.20	21.20	21.20	21.20	21.20	21.20	6000	1.27	1	6000	100.00
OMINFRAL	EQ	30-Nov-2022	37.25	38.70	38.80	37.30	38.40	38.40	38.12	87976	33.54	971	55612	63.21
OMKARCHEM	BE	30-Nov-2022	15.65	15.75	16.40	15.20	16.40	16.40	15.91	73808	11.74	278	-	-
ONELIFECAP	EQ	30-Nov-2022	13.25	12.85	13.85	12.85	13.75	13.55	13.46	13171	1.77	133	9885	75.05
ONEPOINT	BE	30-Nov-2022	18.55	17.80	18.15	17.65	17.65	17.65	17.74	984884	174.73	1343	-	-
ONGC	EQ	30-Nov-2022	140.25	139.60	141.80	139.60	140.95	141.10	140.75	17720938	24942.77	56887	11472691	64.74
ONMOBILE	EQ	30-Nov-2022	103.35	101.35	103.30	99.90	100.95	100.65	100.93	840071	847.88	8744	489308	58.25
ONWARDTEC	EQ	30-Nov-2022	353.60	353.90	353.90	345.00	345.95	345.15	346.49	23484	81.37	1630	12159	51.78
OPTIEMUS	EQ	30-Nov-2022	249.45	250.70	256.50	245.35	248.25	248.85	250.44	91862	230.06	3146	49834	54.25
ORBTEXP	EQ	30-Nov-2022	157.75	160.00	160.45	156.60	159.00	158.15	158.36	10081	15.96	321	6677	66.23
ORCHPHARMA	BE	30-Nov-2022	401.05	396.70	404.85	395.50	397.35	397.35	401.53	6401	25.70	68	-	-
ORICONENT	EQ	30-Nov-2022	28.75	29.35	29.35	28.50	28.55	28.80	28.83	80033	23.08	488	52680	65.82
ORIENTABRA	EQ	30-Nov-2022	29.45	29.75	29.75	28.95	29.00	29.15	29.16	44570	13.00	419	35523	79.70
ORIENTALTL	EQ	30-Nov-2022	8.25	8.45	8.45	8.25	8.40	8.30	8.35	44372	3.71	152	36367	81.96
ORIENTBELL	EQ	30-Nov-2022	537.35	542.00	542.15	530.20	540.00	537.40	535.76	7660	41.04	498	4831	63.07
ORIENTCEM	EQ	30-Nov-2022	125.95	126.45	126.95	124.50	125.45	125.65	125.41	555857	697.11	14727	304621	54.80
ORIENTELEC	EQ	30-Nov-2022	281.85	281.90	286.00	280.00	281.50	281.90	282.87	231389	654.54	8221	186514	80.61
ORIENTHOT	EQ	30-Nov-2022	82.20	82.15	88.20	82.05	86.75	86.95	86.28	3923752	3385.59	14941	1574295	40.12
ORIENTLTD	EQ	30-Nov-2022	65.35	64.65	65.50	62.10	65.00	64.95	64.45	3576	2.30	136	2398	67.06
ORIENTPPR	EQ	30-Nov-2022	38.30	38.50	38.75	38.10	38.30	38.35	38.42	1073944	412.58	5052	415975	38.73
ORISSAMINE	EQ	30-Nov-2022	2679.15	2701.00	2813.10	2701.00	2813.10	2813.10	2791.29	6364	177.64	636	5196	81.65
ORTEL	BZ	30-Nov-2022	1.10	1.05	1.05	1.05	1.05	1.05	1.05	1200	0.01	6	-	-
ORTINLAB	EQ	30-Nov-2022	22.65	23.20	24.75	22.40	23.25	23.40	23.85	248299	59.23	1550	72546	29.22
OSIAHYPER	SM	30-Nov-2022	295.00	298.00	318.00	298.00	315.00	316.55	308.67	21120	65.19	30	17280	81.82
OSWALAGRO	EQ	30-Nov-2022	45.85	46.30	46.30	45.00	45.40	45.25	45.33	95868	43.46	797	55305	57.69
OSWALSEEDS	SM	30-Nov-2022	233.25	238.50	238.50	228.00	228.00	228.00	235.46	26000	61.22	12	6000	23.08
PAGEIND	EQ	30-Nov-2022	47092.35	47150.00	47500.00	46666.00	47499.00	47416.65	47295.58	30007	14191.99	10069	19558	65.18
PAISALO	EQ	30-Nov-2022	82.25	82.55	85.50	80.20	81.50	81.35	82.13	119562	98.20	1303	69346	58.00
PALASHSECU	EQ	30-Nov-2022	96.20	96.85	99.00	95.75	96.30	96.45	97.20	2346	2.28	130	1158	49.36
PALREDTEC	EQ	30-Nov-2022	156.85	156.80	158.75	153.90	154.60	154.15	155.27	5827	9.05	169	3620	62.12
PANACEABIO	EQ	30-Nov-2022	140.05	140.00	140.70	138.10	138.80	138.65	138.94	26235	36.45	731	17173	65.46
PANACHE	EQ	30-Nov-2022	64.20	64.20	66.00	64.15	65.05	65.05	65.18	1394	0.91	37	820	58.82
PANAMAPET	EQ	30-Nov-2022	404.00	400.20	411.00	388.00	389.10	390.45	397.33	268996	1068.79	9085	109085	40.55
PANSARI	EQ	30-Nov-2022	88.15	90.90	91.95	88.00	91.85	90.30	90.39	1315	1.19	29	557	42.36
PAR	EQ	30-Nov-2022	158.10	159.50	161.10	154.95	158.80	156.30	156.42	16661	26.06	362	12037	72.25
PARACABLES	BE	30-Nov-2022	21.50	21.20	21.90	20.45	20.60	20.60	20.82	788169	164.10	2811	-	-
PARADEEP	EQ	30-Nov-2022	54.85	55.05	57.40	54.60	56.95	56.75	56.51	8197379	4632.34	21568	5355053	65.33
PARAGMILK	EQ	30-Nov-2022	104.85	104.15	105.65	103.80	105.05	104.90	104.77	161694	169.41	2354	86165	53.29
PARAS	EQ	30-Nov-2022	616.10	619.50	622.45	612.75	616.65	616.10	616.71	112069	691.14	5106	34333	30.64
PARSVNATH	EQ	30-Nov-2022	7.25	7.10	7.50	7.10	7.35	7.35	7.31	329495	24.09	448	222348	67.48
PARTYCRUS	SM	30-Nov-2022	181.35	172.30	183.00	172.30	183.00	183.00	176.15	12000	21.14	6	8000	66.67
PASUPTAC	EQ	30-Nov-2022	30.35	30.25	31.10	30.20	31.00	30.90	30.59	54843	16.78	565	33113	60.38
PATANJALI	BE	30-Nov-2022	1246.30	1247.00	1275.00	1231.00	1260.00	1260.95	1253.49	278975	3496.93	6337	-	-
PATELENG	EQ	30-Nov-2022	20.30	20.40	20.50	19.80	20.00	19.95	20.07	6067075	1217.84	5038	3484960	57.44
PATINTLOG	EQ	30-Nov-2022	13.10	13.10	13.80	13.05	13.70	13.70	13.45	691456	92.99	682	616195	89.12
PAYTM	EQ	30-Nov-2022	483.90	485.00	488.50	477.20	481.35	481.70	483.01	7092034	34255.25	94701	1625137	22.91
PCBL	EQ	30-Nov-2022	138.55	138.45	142.75	138.10	142.50	142.10	141.05	2369135	3341.73	21407	1301227	54.92
PCJEWELLER	BE	30-Nov-2022	75.35	74.40	79.10	74.40	79.10	78.85	78.68	8662175	6815.17	11839	-	-
PDMJEPAPER	EQ	30-Nov-2022	48.85	49.20	49.95	48.40	49.00	48.75	49.06	275795	135.30	2168	103386	37.49
PDSL	EQ	30-Nov-2022	352.55	358.85	358.85	349.00	352.95	351.00	351.38	77557	272.52	3261	65249	84.13
PEARLPOLY	EQ	30-Nov-2022	19.05	19.00	19.35	18.90	19.10	19.05	19.06	25129	4.79	269	14644	58.28
PEL	EQ	30-Nov-2022	820.60	824.00	827.60	816.55	825.10	824.85	822.90	604761	4976.57	15767	307250	50.81
PENIND	EQ	30-Nov-2022	60.80	60.75	63.35	60.75	62.40	62.85	62.23	963193	599.42	7103	415859	43.18
PENINLAND	BE	30-Nov-2022	12.75	12.90	13.20	12.65	13.20	13.00	13.00	123897	16.11	182	-	-
PERFECT	SM	30-Nov-2022	9.25	9.70	9.70	9.70	9.70	9.70	9.70	6000	0.58	1	6000	100.00
PERSISTENT	EQ	30-Nov-2022	4034.75	4037.85	4172.00	4032.55	4147.10	4154.70	4120.80	413840	17053.51	36584	150460	36.36
PETRONET	EQ	30-Nov-2022	211.85	211.85	214.35	211.45	212.70	212.65	212.95	2502692	5329.38	19903	1743529	69.67
PFC	EQ	30-Nov-2022	134.50	135.00	136.40	134.10	136.00	135.90	135.60	6100266	8271.79	24276	3217723	52.75
PFC	N5	30-Nov-2022	1127.81	1122.30	1122.30	1122.30	1122.30	1122.30	1122.30	4	0.04	1	4	100.00
PFC	N6	30-Nov-2022	1025.01	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	50	0.51	1	50	100.00
PFC	N8	30-Nov-2022	1321.67	1325.00	1325.00	1319.00	1319.00	1319.17	1321.12	2208	29.17	36	2133	96.60
PFIZER	EQ	30-Nov-2022	4560.60	4590.00	4625.00	4537.00	4600.00	4599.40	4586.36	16057	736.43	2931	9364	58.32
PFOCUS	EQ	30-Nov-2022	92.80	91.40	102.00	85.60	96.95	96.25	93.86	595619	559.05	5436	260404	43.72
PFS	BZ	30-Nov-2022	17.15	17.15	17.70	16.85	17.30	17.30	17.15	436487	74.87	723	-	-
PGEL	EQ	30-Nov-2022	987.55	992.50	1012.45	958.50	984.00	978.25	979.48	27052	264.97	2479	16013	59.19
PGHH	EQ	30-Nov-2022	14092.85	14092.35	14200.00	14077.75	14192.95	14187.65	14162.56	5339	756.14	1542	4036	75.59
PGHL	EQ	30-Nov-2022	4063.15	4083.00	4192.00	4065.05	4174.95	4164.00	4099.34	59921	2456.37	2532	55398	92.45
PGIL	EQ	30-Nov-2022	449.80	450.00	459.70	442.00	443.00	443.00	448.45	11330	50.81	901	6789	59.92
PGINVIT	IV	30-Nov-2022	127.50	128.39	129.99	127.62	129.70	129.25	129.18	237270	306.50	2419	204606	86.23
PHANTOMFX	SM	30-Nov-2022	262.45	260.15	266.00	258.15	260.00	260.10	261.85	14400	37.71	12	12000	83.33
PHARMABEES	EQ	30-Nov-2022	13.19	13.19	13.30	13.19	13.30	13.26	13.24	1577203	208.90	2064	940913	59.66
PHOENIXLTD	EQ	30-Nov-2022	1445.15	1452.40	1471.80	1440.15	1459.95	1458.45	1457.30	165860	2417.08	11482	119680	72.16
PIDILITIND	EQ	30-Nov-2022	2727.95	2736.05	2787.50	2704.65	2775.00	2748.70	2740.30	1312335	35961.98	45337	782359	59.62
PIGL	SM	30-Nov-2022	59.00	61.95	61.95	61.95	61.95	61.95	61.95	4000	2.48	2	4000	100.00
PIIND	EQ	30-Nov-2022	3375.00	3395.00	3515.00	3381.85	3493.10	3492.95	3468.51	661698	22951.07	30985	432441	65.35
PILANIINVS	EQ	30-Nov-2022	1919.70	1880.30	1930.40	1880.30	1915.00	1914.50	1915.31	1547	29.63	244	1283	82.93
PILITA	EQ	30-Nov-2022	8.05	8.10	8.50	8.00	8.30	8.30	8.38	642423	53.82	793	530787	82.62
PIONDIST	EQ	30-Nov-2022	191.55	191.05	195.80	188.00	192.50	194.75	192.85	14328	27.63	310	6695	46.73
PIONEEREMB	EQ	30-Nov-2022	44.10	44.10	44.95	43.85	44.20	44.15	44.43	23846	10.59	183	11550	48.44
PITTIENG	EQ	30-Nov-2022	321.50	324.00	329.90	318.75	325.05	326.70	326.61	190424	621.95	4033	131573	69.09
PIXTRANS	EQ	30-Nov-2022	903.90	896.60	919.70	896.60	896.60	903.05	907.71	12718	115.44	3244	2674	21.03
PKTEA	BE	30-Nov-2022	249.25	249.50	259.95	237.00	249.00	247.60	244.25	1521	3.72	75	-	-
PLASTIBLEN	EQ	30-Nov-2022	189.80	190.30	192.95	189.90	192.70	192.25	190.96	12443	23.76	375	8403	67.53
PNB	EQ	30-Nov-2022	52.50	52.50	52.90	50.90	51.35	51.30	51.79	72720109	37658.13	123586	23948233	32.93
PNBGILTS	EQ	30-Nov-2022	63.05	63.45	63.45	62.80	63.00	62.95	63.07	78628	49.59	1038	54936	69.87
PNBHOUSING	EQ	30-Nov-2022	437.10	439.20	454.00	439.20	452.20	447.95	446.58	817163	3649.32	16646	458707	56.13
PNC	BE	30-Nov-2022	42.15	42.15	42.85	41.55	42.00	42.10	41.97	2316	0.97	34	-	-
PNCINFRA	EQ	30-Nov-2022	267.90	268.25	277.30	268.25	275.00	275.45	272.90	387503	1057.49	6453	197405	50.94
PODDARHOUS	EQ	30-Nov-2022	247.40	237.70	243.55	235.10	239.90	238.90	238.18	5351	12.74	181	3466	64.77
PODDARMENT	EQ	30-Nov-2022	286.70	292.90	292.90	283.95	284.10	284.70	285.19	2282	6.51	220	1649	72.26
POKARNA	EQ	30-Nov-2022	444.05	450.00	460.00	442.05	444.10	446.00	451.27	27274	123.08	2117	11512	42.21
POLICYBZR	EQ	30-Nov-2022	460.35	464.40	466.85	447.05	453.50	452.75	456.90	2436559	11132.68	34624	694833	28.52
POLYCAB	EQ	30-Nov-2022	2528.20	2528.95	2574.00	2522.00	2560.00	2565.00	2547.66	208781	5319.04	15630	100532	48.15
POLYMED	EQ	30-Nov-2022	975.15	983.95	983.95	957.05	979.70	977.70	973.68	26779	260.74	4123	12813	47.85
POLYPLEX	EQ	30-Nov-2022	1761.90	1775.00	1802.05	1762.00	1796.00	1794.65	1781.95	83301	1484.38	8294	51316	61.60
PONNIERODE	EQ	30-Nov-2022	316.80	318.00	319.00	305.00	309.95	308.30	310.90	49632	154.31	2454	23449	47.25
POONAWALLA	EQ	30-Nov-2022	313.30	314.10	314.95	310.15	310.65	311.05	311.58	1649345	5139.09	10029	1104023	66.94
POWERGRID	EQ	30-Nov-2022	219.35	219.35	224.95	217.65	223.50	224.00	222.64	12988464	28917.78	57592	9515162	73.26
POWERINDIA	EQ	30-Nov-2022	2959.40	2975.00	3009.65	2940.15	2951.05	2953.25	2972.92	22922	681.45	3728	9296	40.55
POWERMECH	EQ	30-Nov-2022	2253.50	2240.00	2329.00	2240.00	2285.00	2262.85	2290.34	48008	1099.54	5436	21640	45.08
PPAP	EQ	30-Nov-2022	213.80	213.00	217.95	213.00	213.55	214.15	215.09	16896	36.34	396	12577	74.44
PPL	EQ	30-Nov-2022	164.25	164.90	165.50	162.40	164.05	163.55	164.20	48119	79.01	1112	26121	54.28
PPLPHARMA	EQ	30-Nov-2022	135.70	135.85	136.50	133.55	134.15	134.30	134.47	2457548	3304.56	17811	1663711	67.70
PRAENG	EQ	30-Nov-2022	14.20	14.20	15.00	13.75	14.80	14.90	14.35	572632	82.19	1919	188838	32.98
PRAJIND	EQ	30-Nov-2022	388.55	390.00	393.50	387.25	392.10	391.80	390.54	611340	2387.55	14863	322647	52.78
PRAKASH	EQ	30-Nov-2022	53.45	53.60	53.95	53.20	53.45	53.35	53.51	286110	153.10	2694	167793	58.65
PRAKASHSTL	EQ	30-Nov-2022	4.90	4.90	4.95	4.75	4.95	4.90	4.88	430528	21.01	756	291952	67.81
PRAXIS	EQ	30-Nov-2022	27.90	28.15	28.30	27.80	28.25	28.05	28.02	16866	4.73	343	14280	84.67
PRECAM	EQ	30-Nov-2022	109.35	108.50	110.70	108.50	109.40	109.60	109.59	59903	65.65	1406	36146	60.34
PRECISION	SM	30-Nov-2022	42.60	42.10	42.85	41.00	42.30	41.60	41.82	72000	30.11	34	28000	38.89
PRECOT	EQ	30-Nov-2022	195.70	195.40	201.00	194.95	199.00	198.10	198.40	8085	16.04	218	6420	79.41
PRECWIRE	EQ	30-Nov-2022	104.00	105.40	110.85	104.35	109.45	109.20	108.60	571306	620.41	8815	253820	44.43
PREMEXPLN	EQ	30-Nov-2022	437.55	449.25	449.25	427.25	429.95	428.75	434.02	13174	57.18	645	9797	74.37
PREMIER	BE	30-Nov-2022	3.20	3.25	3.25	3.10	3.10	3.10	3.12	14170	0.44	38	-	-
PREMIERPOL	EQ	30-Nov-2022	88.35	87.90	98.70	86.60	90.20	92.10	92.00	50017	46.01	458	18655	37.30
PRESSMN	BE	30-Nov-2022	47.95	46.75	47.90	46.00	46.85	46.00	46.35	9217	4.27	66	-	-
PRESTIGE	EQ	30-Nov-2022	462.75	462.50	478.00	462.15	474.30	474.70	472.58	376247	1778.07	11115	157043	41.74
PRICOLLTD	EQ	30-Nov-2022	186.90	185.60	193.00	185.60	190.95	191.00	190.37	510497	971.84	5252	255705	50.09
PRIMESECU	EQ	30-Nov-2022	99.85	99.90	102.70	97.85	102.20	100.90	100.75	42049	42.36	426	29595	70.38
PRINCEPIPE	EQ	30-Nov-2022	556.70	558.70	562.65	551.70	559.95	555.45	557.27	44390	247.37	4317	23908	53.86
PRITI	EQ	30-Nov-2022	141.75	148.00	148.80	135.55	137.00	137.30	145.37	201712	293.24	3779	73782	36.58
PRITIKAUTO	EQ	30-Nov-2022	16.80	17.20	17.20	16.75	17.15	17.00	16.97	315797	53.58	743	220163	69.72
PRIVISCL	EQ	30-Nov-2022	1196.10	1208.05	1295.00	1183.00	1286.65	1252.10	1224.13	48007	587.67	3276	36699	76.45
PROLIFE	SM	30-Nov-2022	161.00	159.00	167.90	159.00	167.00	167.00	164.63	9000	14.82	3	9000	100.00
PROPEQUITY	SM	30-Nov-2022	145.55	146.35	146.35	145.95	145.95	145.95	146.15	2400	3.51	2	2400	100.00
PROZONINTU	EQ	30-Nov-2022	24.85	25.00	25.45	23.90	24.50	24.50	24.61	415272	102.20	1980	252834	60.88
PRSMJOHNSN	EQ	30-Nov-2022	129.60	129.90	133.65	126.50	131.80	131.85	130.99	1375386	1801.61	15757	593792	43.17
PRUDENT	EQ	30-Nov-2022	888.55	910.00	910.00	880.10	887.25	887.55	897.01	54940	492.82	5412	16518	30.07
PSB	EQ	30-Nov-2022	21.25	21.35	21.50	20.55	20.75	20.80	20.96	1511507	316.84	2954	655519	43.37
PSPPROJECT	EQ	30-Nov-2022	631.50	634.45	644.50	631.60	640.00	639.45	638.99	76024	485.79	4393	36108	47.50
PSUBNKBEES	EQ	30-Nov-2022	45.01	45.97	45.97	44.10	44.50	44.43	44.50	1725067	767.62	5281	1046511	60.66
PTC	BZ	30-Nov-2022	87.50	87.85	88.60	86.80	87.85	88.00	87.89	208006	182.82	1544	-	-
PTL	EQ	30-Nov-2022	32.30	32.40	32.55	32.15	32.30	32.25	32.35	82754	26.77	714	63419	76.64
PULZ	SM	30-Nov-2022	70.60	74.10	74.10	74.00	74.10	74.10	74.08	52000	38.52	11	48000	92.31
PUNJABCHEM	EQ	30-Nov-2022	1168.50	1199.90	1207.95	1158.10	1194.90	1185.05	1183.43	20760	245.68	1552	11622	55.98
PURVA	EQ	30-Nov-2022	86.60	86.60	94.90	86.60	92.20	92.15	92.84	875310	812.63	10059	295993	33.82
PVP	EQ	30-Nov-2022	9.35	9.80	9.80	9.80	9.80	9.80	9.80	45979	4.51	76	45979	100.00
PVR	EQ	30-Nov-2022	1857.80	1856.95	1867.00	1838.00	1850.00	1849.40	1849.33	747075	13815.89	36140	248260	33.23
QGOLDHALF	EQ	30-Nov-2022	44.87	45.16	45.16	44.83	44.87	44.85	44.85	33263	14.92	238	24058	72.33
QMSMEDI	SM	30-Nov-2022	221.95	228.00	228.00	215.00	221.00	222.65	223.32	113000	252.36	58	37000	32.74
QNIFTY	EQ	30-Nov-2022	1971.59	1984.99	1991.99	1972.00	1988.00	1987.62	1985.40	571	11.34	32	414	72.50
QUESS	EQ	30-Nov-2022	437.45	440.30	451.85	435.50	438.70	437.60	442.21	809866	3581.32	39991	425598	52.55
QUICKHEAL	EQ	30-Nov-2022	178.55	179.10	181.65	179.00	179.60	180.25	180.06	34379	61.90	1541	14162	41.19
RADHIKAJWE	EQ	30-Nov-2022	156.95	162.80	176.85	162.00	174.05	172.80	170.88	382391	653.44	11579	100378	26.25
RADICO	EQ	30-Nov-2022	1063.00	1063.00	1080.45	1049.65	1057.00	1059.35	1069.71	188340	2014.70	6855	112122	59.53
RADIOCITY	EQ	30-Nov-2022	23.70	23.80	23.95	23.35	23.60	23.50	23.63	596151	140.85	489	407490	68.35
RAILTEL	EQ	30-Nov-2022	138.90	139.45	139.80	135.45	135.90	136.30	137.10	2343533	3213.04	14870	738883	31.53
RAIN	EQ	30-Nov-2022	178.80	179.00	181.90	179.00	181.20	180.80	180.53	1171124	2114.25	8785	532050	45.43
RAINBOW	EQ	30-Nov-2022	765.30	768.90	790.00	736.45	747.95	745.55	753.47	715791	5393.29	28921	540480	75.51
RAJESHEXPO	EQ	30-Nov-2022	744.30	731.00	787.00	723.15	769.00	760.00	751.68	913302	6865.06	23859	161112	17.64
RAJMET	EQ	30-Nov-2022	266.85	27.90	32.00	26.95	32.00	32.00	31.13	2394249	745.23	4303	614508	25.67
RAJRATAN	EQ	30-Nov-2022	907.50	908.00	957.00	906.50	945.00	939.10	936.20	299361	2802.60	11452	239814	80.11
RAJSREESUG	EQ	30-Nov-2022	42.65	43.00	43.00	41.90	42.60	42.20	42.21	46284	19.54	528	26310	56.84
RAJTV	EQ	30-Nov-2022	47.15	45.30	48.95	45.30	48.00	47.45	47.46	10756	5.11	295	4082	37.95
RALLIS	EQ	30-Nov-2022	242.35	242.40	244.40	239.00	242.60	243.20	241.17	428112	1032.48	8183	152788	35.69
RAMANEWS	EQ	30-Nov-2022	15.60	15.60	15.70	15.35	15.45	15.45	15.55	34230	5.32	114	20968	61.26
RAMAPHO	EQ	30-Nov-2022	248.65	253.95	253.95	245.65	247.50	246.65	248.16	21350	52.98	850	12449	58.31
RAMASTEEL	EQ	30-Nov-2022	161.75	162.45	167.55	162.45	163.40	164.05	164.77	380081	626.24	6359	184149	48.45
RAMCOCEM	EQ	30-Nov-2022	659.05	660.20	677.70	657.40	674.00	674.80	667.79	1042278	6960.21	15959	647153	62.09
RAMCOIND	EQ	30-Nov-2022	165.05	167.55	167.55	164.10	165.00	165.25	165.49	63036	104.32	2009	37003	58.70
RAMCOSYS	EQ	30-Nov-2022	266.75	267.50	268.35	258.10	261.30	262.30	261.58	112358	293.91	3883	48877	43.50
RAMKY	EQ	30-Nov-2022	274.25	276.95	285.00	276.00	280.00	278.80	278.60	137361	382.69	2792	76326	55.57
RAMRAT	EQ	30-Nov-2022	179.10	180.75	181.65	177.00	178.20	177.90	178.47	32880	58.68	1466	19752	60.07
RANASUG	EQ	30-Nov-2022	22.85	22.80	23.15	22.80	22.95	22.85	22.93	303595	69.61	1280	208110	68.55
RANEENGINE	EQ	30-Nov-2022	221.50	223.00	225.00	220.10	220.15	220.75	221.70	3251	7.21	135	2701	83.08
RANEHOLDIN	EQ	30-Nov-2022	959.15	966.70	977.00	935.05	941.10	948.85	958.09	26207	251.09	3557	9866	37.65
RATEGAIN	EQ	30-Nov-2022	296.15	297.00	297.20	288.25	291.50	290.35	290.85	269926	785.09	5002	153017	56.69
RATNAMANI	EQ	30-Nov-2022	1977.25	1984.00	2021.00	1926.65	1939.00	1934.50	1953.64	21897	427.79	4266	9195	41.99
RAYMOND	EQ	30-Nov-2022	1326.50	1331.00	1374.00	1329.60	1369.85	1364.10	1354.17	422498	5721.33	21188	164531	38.94
RBA	EQ	30-Nov-2022	119.00	119.50	121.00	117.30	120.15	120.55	119.28	439390	524.12	6073	284878	64.83
RBL	EQ	30-Nov-2022	726.85	737.70	760.00	726.00	740.00	732.80	738.56	21648	159.88	1815	7520	34.74
RBLBANK	EQ	30-Nov-2022	152.85	154.00	155.10	152.25	153.75	153.40	153.61	13042067	20033.51	53241	4261693	32.68
RCF	EQ	30-Nov-2022	122.95	122.70	122.95	118.40	119.60	119.70	119.94	4902101	5879.76	22887	1485625	30.31
RECLTD	EQ	30-Nov-2022	109.45	109.85	111.00	109.45	110.40	110.35	110.44	11415274	12606.59	35420	5327935	46.67
RECLTD	N8	30-Nov-2022	1016.50	1023.20	1023.20	1017.10	1022.85	1022.85	1019.85	483	4.93	5	483	100.00
RECLTD	N9	30-Nov-2022	1173.00	1173.85	1173.85	1171.00	1172.99	1172.57	1172.23	800	9.38	14	700	87.50
RECLTD	NF	30-Nov-2022	1175.40	1180.10	1205.00	1180.10	1205.00	1205.00	1182.36	110	1.30	2	110	100.00
RECLTD	NH	30-Nov-2022	1192.50	1192.60	1192.60	1192.00	1192.00	1192.00	1192.12	1053	12.55	11	1053	100.00
RECLTD	NI	30-Nov-2022	1169.00	1177.99	1179.00	1176.99	1179.00	1179.00	1178.12	8	0.09	5	4	50.00
REDINGTON	EQ	30-Nov-2022	178.00	178.00	181.50	177.05	180.60	179.55	178.93	3104355	5554.66	26468	1274966	41.07
REFEX	EQ	30-Nov-2022	297.30	299.00	324.45	290.10	310.10	311.15	308.31	1292864	3986.07	36053	307387	23.78
REGENCERAM	BE	30-Nov-2022	24.95	25.70	26.15	23.85	26.15	25.95	25.70	20008	5.14	135	-	-
RELAXO	EQ	30-Nov-2022	938.45	943.15	948.40	940.00	947.00	945.65	944.45	94699	894.39	10295	53800	56.81
RELCHEMQ	EQ	30-Nov-2022	190.90	192.20	192.20	187.10	187.25	188.40	189.76	6161	11.69	284	2011	32.64
RELIANCE	EQ	30-Nov-2022	2712.20	2712.50	2745.45	2698.20	2733.05	2731.35	2727.09	12075137	329299.89	276976	7780847	64.44
RELIGARE	EQ	30-Nov-2022	183.60	182.60	188.10	180.25	182.00	181.75	184.61	1304092	2407.53	15422	685489	52.56
RELINFRA	BE	30-Nov-2022	154.15	155.00	160.90	153.10	159.00	157.70	157.37	2694941	4240.99	11460	-	-
REMSONSIND	EQ	30-Nov-2022	248.70	248.80	283.00	244.10	260.55	264.25	267.38	53037	141.81	2561	17105	32.25
RENUKA	EQ	30-Nov-2022	58.15	58.45	58.80	57.70	58.20	58.45	58.21	7956324	4631.55	16356	2686256	33.76
REPCOHOME	EQ	30-Nov-2022	228.30	229.90	251.10	229.05	246.00	246.10	243.70	547963	1335.39	11897	246894	45.06
REPL	EQ	30-Nov-2022	151.35	152.00	153.20	150.00	150.40	150.70	151.11	23927	36.16	389	22130	92.49
REPRO	EQ	30-Nov-2022	395.90	404.60	407.80	395.85	399.90	401.30	399.40	66748	266.59	262	65657	98.37
RESPONIND	EQ	30-Nov-2022	140.50	141.80	144.90	139.75	140.30	140.30	140.93	43796	61.72	1099	17286	39.47
REVATHI	EQ	30-Nov-2022	1065.15	1088.65	1088.65	1053.50	1072.00	1066.85	1066.17	2051	21.87	498	1020	49.73
REXPIPES	SM	30-Nov-2022	39.00	40.45	40.45	40.45	40.45	40.45	40.45	4000	1.62	1	4000	100.00
RGL	EQ	30-Nov-2022	99.25	99.90	102.90	99.00	100.75	100.75	100.26	103269	103.54	2511	33934	32.86
RHFL	BE	30-Nov-2022	3.60	3.65	3.70	3.60	3.70	3.70	3.66	371878	13.61	734	-	-
RHFL	N6	30-Nov-2022	380.00	390.00	390.00	371.00	371.00	375.64	375.93	255	0.96	6	255	100.00
RHFL	N8	30-Nov-2022	374.40	312.00	330.00	312.00	330.00	330.00	328.78	74	0.24	3	74	100.00
RHIM	EQ	30-Nov-2022	765.50	765.50	775.00	742.25	755.05	755.00	752.92	192613	1450.22	12417	98697	51.24
RICHA	SM	30-Nov-2022	100.00	99.00	99.00	99.00	99.00	99.00	99.00	1000	0.99	1	1000	100.00
RICOAUTO	EQ	30-Nov-2022	67.65	67.70	74.45	67.70	73.40	73.80	71.80	5952217	4273.84	24576	2116254	35.55
RIIL	EQ	30-Nov-2022	1060.65	1064.00	1075.00	1051.95	1052.50	1055.20	1062.46	276116	2933.62	9961	54316	19.67
RITCO	BE	30-Nov-2022	195.45	198.65	198.65	189.00	190.00	192.50	191.24	4966	9.50	60	-	-
RITES	EQ	30-Nov-2022	377.80	378.50	380.00	364.00	366.70	367.20	370.13	1145019	4238.10	17363	691562	60.40
RITEZONE	SM	30-Nov-2022	93.20	93.30	97.75	89.00	90.00	90.80	93.23	68800	64.14	40	49600	72.09
RKDL	BE	30-Nov-2022	19.15	19.35	19.70	18.65	19.45	19.45	19.23	25943	4.99	127	-	-
RKEC	EQ	30-Nov-2022	45.05	45.90	50.40	44.50	49.25	49.25	49.01	266460	130.58	1622	124583	46.75
RKFORGE	EQ	30-Nov-2022	221.10	222.40	225.50	219.40	220.75	220.15	221.34	264071	584.50	4306	155708	58.96
RMCL	BZ	30-Nov-2022	1.95	2.00	2.00	2.00	2.00	2.00	2.00	38830	0.78	41	-	-
RMDRIP	SM	30-Nov-2022	16.35	15.75	17.15	15.75	16.70	16.65	15.84	218000	34.52	11	210000	96.33
RML	EQ	30-Nov-2022	368.85	372.00	373.10	368.05	368.50	368.75	370.51	3437	12.73	220	1284	37.36
RNAVAL	BZ	30-Nov-2022	2.75	2.80	2.80	2.65	2.70	2.70	2.70	694651	18.73	551	-	-
ROHLTD	EQ	30-Nov-2022	299.55	301.90	304.50	297.00	298.80	299.20	301.90	188853	570.15	4315	114136	60.44
ROLEXRINGS	EQ	30-Nov-2022	1857.55	1865.00	1899.90	1851.25	1860.00	1876.95	1879.72	171705	3227.58	14856	129031	75.15
ROLLT	EQ	30-Nov-2022	1.30	1.30	1.35	1.25	1.30	1.30	1.30	306818	4.00	245	280368	91.38
ROLTA	BZ	30-Nov-2022	3.85	3.85	3.90	3.85	3.90	3.90	3.88	64125	2.49	115	-	-
ROML	BE	30-Nov-2022	59.00	57.95	59.90	57.95	58.95	58.95	59.12	1906	1.13	47	-	-
ROSSARI	EQ	30-Nov-2022	790.95	791.15	797.40	785.60	789.90	787.85	789.22	35815	282.66	4723	22099	61.70
ROSSELLIND	EQ	30-Nov-2022	344.55	345.90	362.00	345.00	353.00	352.45	354.94	155861	553.21	4972	59704	38.31
ROTO	EQ	30-Nov-2022	453.25	454.65	470.40	451.55	467.00	465.85	461.35	95775	441.86	1519	79816	83.34
ROUTE	EQ	30-Nov-2022	1302.95	1308.70	1331.85	1303.80	1321.05	1327.90	1317.27	87823	1156.87	8065	42641	48.55
RPGLIFE	EQ	30-Nov-2022	867.05	869.00	882.90	862.00	873.90	873.30	871.06	32033	279.03	3545	12353	38.56
RPOWER	BE	30-Nov-2022	15.90	15.90	16.40	15.80	16.00	16.05	16.11	16777348	2703.56	11550	-	-
RPPINFRA	EQ	30-Nov-2022	38.95	39.05	40.00	38.40	38.70	38.70	39.20	56712	22.23	648	28552	50.35
RPPL	EQ	30-Nov-2022	169.70	171.85	171.85	161.70	164.00	165.25	167.73	13179	22.11	264	9601	72.85
RPSGVENT	EQ	30-Nov-2022	484.95	489.80	492.80	484.40	490.00	490.85	488.31	14751	72.03	1205	7943	53.85
RSSOFTWARE	EQ	30-Nov-2022	26.25	26.85	26.85	25.90	26.00	26.00	26.20	50334	13.19	458	32314	64.20
RSWM	EQ	30-Nov-2022	313.85	315.00	322.00	314.50	320.70	319.65	318.16	54633	173.82	3449	29937	54.80
RSYSTEMS	EQ	30-Nov-2022	256.90	254.00	259.00	253.50	255.00	254.35	255.66	98274	251.25	1509	83939	85.41
RTNINDIA	EQ	30-Nov-2022	48.85	49.00	49.90	48.75	49.65	49.70	49.32	1163981	574.07	6264	512732	44.05
RTNPOWER	EQ	30-Nov-2022	4.20	4.20	4.25	4.10	4.20	4.15	4.16	7588721	315.97	4183	3474885	45.79
RUBYMILLS	EQ	30-Nov-2022	212.85	211.60	223.45	211.05	223.45	223.45	218.34	26791	58.49	793	21394	79.86
RUCHINFRA	BE	30-Nov-2022	11.00	11.20	11.35	10.80	11.30	11.20	11.07	109224	12.09	265	-	-
RUCHIRA	EQ	30-Nov-2022	133.95	133.95	134.90	130.05	131.40	131.15	132.45	153573	203.41	2859	107089	69.73
RUPA	EQ	30-Nov-2022	294.35	294.80	295.90	292.95	294.50	294.20	294.46	105137	309.59	3436	54672	52.00
RUSHIL	EQ	30-Nov-2022	407.95	408.00	419.60	398.00	398.00	400.55	408.19	77523	316.44	3747	48107	62.06
RUSTOMJEE	EQ	30-Nov-2022	543.05	546.00	555.45	533.05	537.10	537.05	541.51	224303	1214.63	6131	81815	36.48
RVHL	BE	30-Nov-2022	25.75	25.50	25.80	24.75	25.70	25.70	25.30	968	0.24	19	-	-
RVNL	EQ	30-Nov-2022	77.95	76.80	77.20	74.10	74.10	74.10	74.92	29921056	22416.51	97015	11975318	40.02
S&SPOWER	BE	30-Nov-2022	22.50	22.95	22.95	22.10	22.70	22.70	22.69	1184	0.27	10	-	-
SABAR	SM	30-Nov-2022	17.25	17.00	17.00	16.35	16.35	16.35	16.68	20000	3.34	2	20000	100.00
SABTN	BE	30-Nov-2022	1.70	1.70	1.75	1.70	1.75	1.75	1.75	43	0.00	2	-	-
SADBHAV	EQ	30-Nov-2022	13.95	14.10	14.25	13.75	13.90	13.95	14.04	541897	76.11	1332	362814	66.95
SADBHIN	EQ	30-Nov-2022	5.50	5.65	5.65	5.30	5.40	5.35	5.39	767471	41.39	919	652070	84.96
SAFARI	EQ	30-Nov-2022	1631.15	1637.40	1683.15	1613.75	1683.15	1632.00	1634.96	189829	3103.64	13158	160701	84.66
SAGARDEEP	EQ	30-Nov-2022	26.95	27.50	27.50	26.10	27.00	26.85	27.10	34001	9.21	378	9985	29.37
SAGCEM	EQ	30-Nov-2022	208.90	209.60	215.95	208.10	212.50	212.95	212.72	67588	143.78	2598	38280	56.64
SAIL	EQ	30-Nov-2022	82.75	82.75	85.00	82.70	84.80	84.85	84.36	23604166	19912.99	50006	8983890	38.06
SAKAR	EQ	30-Nov-2022	246.35	250.00	270.95	247.60	270.80	270.15	266.53	156074	415.98	1913	95823	61.40
SAKHTISUG	EQ	30-Nov-2022	21.35	21.35	21.45	20.85	21.05	21.00	21.12	187149	39.53	648	141458	75.59
SAKSOFT	EQ	30-Nov-2022	112.65	114.60	116.50	112.80	115.25	115.30	114.85	294498	338.22	5507	177027	60.11
SAKUMA	EQ	30-Nov-2022	14.85	15.00	15.15	14.95	15.00	15.00	15.05	243287	36.62	501	201864	82.97
SALASAR	EQ	30-Nov-2022	32.40	32.25	36.00	32.10	35.40	35.35	34.43	3823676	1316.32	8030	2200749	57.56
SALONA	EQ	30-Nov-2022	277.00	282.50	284.50	278.55	284.50	283.55	282.23	2421	6.83	143	1752	72.37
SALSTEEL	EQ	30-Nov-2022	13.20	13.45	13.60	12.95	13.45	13.25	13.31	189483	25.21	532	130682	68.97
SALZERELEC	EQ	30-Nov-2022	244.30	245.50	250.00	242.50	246.80	244.35	245.63	76305	187.43	2773	40265	52.77
SAMBHAAV	BE	30-Nov-2022	4.15	4.25	4.35	4.10	4.35	4.35	4.28	85350	3.65	234	-	-
SANCO	BE	30-Nov-2022	10.15	10.65	10.65	10.65	10.65	10.65	10.65	27983	2.98	61	-	-
SANDESH	EQ	30-Nov-2022	815.30	815.35	827.90	814.50	820.55	821.20	821.17	1912	15.70	269	1157	60.51
SANDHAR	EQ	30-Nov-2022	230.00	229.95	234.50	226.15	227.55	227.55	230.61	47456	109.44	2215	26745	56.36
SANGAMIND	EQ	30-Nov-2022	261.65	265.00	269.10	260.55	266.50	263.70	265.79	16833	44.74	964	8014	47.61
SANGHIIND	BE	30-Nov-2022	66.80	69.00	69.30	66.20	68.00	68.85	68.49	596154	408.30	1200	-	-
SANGHVIMOV	EQ	30-Nov-2022	298.70	301.00	316.50	297.00	311.00	313.55	309.85	251842	780.34	9206	145729	57.87
SANGINITA	EQ	30-Nov-2022	21.70	21.75	22.25	21.35	22.10	21.85	21.80	15255	3.33	137	10603	69.51
SANOFI	EQ	30-Nov-2022	5668.50	5661.00	5735.00	5650.00	5733.00	5711.65	5681.54	13153	747.29	3230	8426	64.06
SANSERA	EQ	30-Nov-2022	801.10	796.10	802.95	765.00	794.00	782.10	782.82	356019	2786.98	15615	299759	84.20
SANWARIA	BZ	30-Nov-2022	0.75	0.75	0.75	0.70	0.70	0.70	0.72	682084	4.92	396	-	-
SAPPHIRE	EQ	30-Nov-2022	1361.65	1361.65	1363.70	1331.25	1360.00	1350.00	1346.38	203492	2739.78	9306	156504	76.91
SARDAEN	EQ	30-Nov-2022	929.90	926.15	968.05	926.10	955.10	963.10	955.08	46432	443.46	4496	30097	64.82
SAREGAMA	EQ	30-Nov-2022	378.00	375.50	384.80	373.65	380.00	381.00	377.85	79851	301.72	5164	47788	59.85
SARLAPOLY	EQ	30-Nov-2022	45.50	46.00	46.05	44.95	45.20	45.20	45.40	55067	25.00	609	36003	65.38
SARVESHWAR	SM	30-Nov-2022	59.90	59.10	61.10	59.10	60.55	60.75	60.56	8000	4.84	5	6400	80.00
SASKEN	EQ	30-Nov-2022	963.85	962.00	999.00	962.00	983.90	982.90	988.15	64843	640.75	4792	26623	41.06
SASTASUNDR	EQ	30-Nov-2022	297.95	299.90	314.00	298.05	304.90	302.45	305.67	68324	208.85	2280	40767	59.67
SATIA	EQ	30-Nov-2022	143.40	144.00	144.50	142.00	142.15	142.50	143.18	138650	198.51	3477	69036	49.79
SATIN	EQ	30-Nov-2022	134.20	135.45	137.95	132.75	137.95	137.00	135.87	161664	219.66	3310	94190	58.26
SATINDLTD	EQ	30-Nov-2022	71.95	72.65	73.80	69.95	70.00	70.30	71.88	236733	170.16	2116	111883	47.26
SBC	EQ	30-Nov-2022	15.00	16.00	16.50	15.00	16.50	16.45	16.09	17339534	2790.26	22197	5018575	28.94
SBCL	EQ	30-Nov-2022	410.10	406.90	413.15	403.60	409.50	410.90	410.12	29704	121.82	2859	15359	51.71
SBICARD	EQ	30-Nov-2022	817.30	822.60	827.25	815.30	824.00	824.25	821.98	2335132	19194.27	32904	1599102	68.48
SBIETFCON	EQ	30-Nov-2022	78.80	80.47	80.47	78.81	80.09	79.94	79.69	4128	3.29	138	2356	57.07
SBIETFIT	EQ	30-Nov-2022	314.95	315.00	316.97	313.05	316.97	315.92	314.94	11981	37.73	182	7866	65.65
SBIETFPB	EQ	30-Nov-2022	219.81	220.59	221.82	219.34	221.82	220.33	220.01	2723	5.99	42	2168	79.62
SBIETFQLTY	EQ	30-Nov-2022	155.82	156.19	157.64	155.51	157.64	156.32	156.04	8905	13.90	76	8069	90.61
SBILIFE	EQ	30-Nov-2022	1258.40	1258.35	1289.70	1252.75	1289.05	1282.90	1275.95	1401332	17880.26	46946	891664	63.63
SBIN	EQ	30-Nov-2022	608.55	608.50	611.40	598.40	602.95	602.45	603.09	15606230	94120.10	174362	8449322	54.14
SCAPDVR	EQ	30-Nov-2022	14.20	14.20	14.70	13.90	14.15	14.30	14.35	309159	44.36	551	175154	56.65
SCHAEFFLER	EQ	30-Nov-2022	2832.95	2820.50	2846.35	2601.15	2690.00	2675.35	2691.58	1613331	43424.17	66330	1182117	73.27
SCHAND	EQ	30-Nov-2022	194.00	194.00	196.05	188.50	191.00	190.55	193.24	167839	324.34	5568	90739	54.06
SCHNEIDER	EQ	30-Nov-2022	162.80	163.50	166.90	162.95	165.00	165.20	164.89	386305	636.99	5689	148351	38.40
SCI	EQ	30-Nov-2022	138.50	138.75	139.25	134.45	135.60	135.25	136.69	1281120	1751.12	9047	665655	51.96
SCPL	EQ	30-Nov-2022	602.75	611.75	616.90	583.05	591.20	597.80	597.05	21293	127.13	3085	10691	50.21
SDBL	EQ	30-Nov-2022	141.50	142.85	143.85	137.60	138.80	139.05	139.97	411135	575.47	5048	262874	63.94
SDL24BEES	EQ	30-Nov-2022	109.55	109.55	109.69	109.55	109.69	109.69	109.68	19	0.02	6	17	89.47
SDL26BEES	EQ	30-Nov-2022	108.97	109.00	109.10	108.86	109.05	109.05	109.02	2140	2.33	22	1505	70.33
SEAMECLTD	EQ	30-Nov-2022	924.20	984.90	984.90	875.60	928.25	920.30	923.30	20773	191.80	711	18857	90.78
SECL	SM	30-Nov-2022	440.50	435.00	458.70	435.00	437.00	444.60	442.82	10000	44.28	8	5000	50.00
SECURCRED	EQ	30-Nov-2022	106.75	107.00	114.00	106.70	113.00	113.00	111.68	350882	391.85	4099	138398	39.44
SECURKLOUD	EQ	30-Nov-2022	59.50	60.95	60.95	59.60	60.90	60.75	60.38	25537	15.42	430	10337	40.48
SEJALLTD	BE	30-Nov-2022	254.50	259.60	259.60	250.05	254.90	258.70	255.02	1238	3.16	35	-	-
SELAN	EQ	30-Nov-2022	291.70	291.70	292.90	284.35	287.00	287.05	287.77	47501	136.69	1283	32280	67.96
SEPC	EQ	30-Nov-2022	8.10	8.10	8.25	8.05	8.15	8.10	8.13	257353	20.92	348	177447	68.95
SEPOWER	EQ	30-Nov-2022	17.75	18.25	18.25	17.40	17.55	17.80	17.89	32516	5.82	270	23260	71.53
SEQUENT	EQ	30-Nov-2022	89.80	90.50	90.70	88.00	89.95	89.45	89.87	748995	673.16	6449	348475	46.53
SERVOTECH	BE	30-Nov-2022	156.60	164.40	164.40	164.15	164.40	164.40	164.39	19160	31.50	157	-	-
SESHAPAPER	EQ	30-Nov-2022	285.60	288.40	288.75	285.60	287.65	287.10	287.08	42431	121.81	2150	23990	56.54
SETCO	EQ	30-Nov-2022	12.20	12.30	12.60	11.75	12.10	12.20	12.20	319704	39.00	1204	179474	56.14
SETF10GILT	EQ	30-Nov-2022	205.16	205.68	205.80	205.00	205.25	205.25	205.48	3613	7.42	19	2496	69.08
SETFGOLD	EQ	30-Nov-2022	46.44	46.59	46.59	46.26	46.48	46.43	46.39	287918	133.55	944	169197	58.77
SETFNIF50	EQ	30-Nov-2022	192.32	192.32	194.09	192.30	193.70	193.59	193.06	264238	510.14	1684	153106	57.94
SETFNIFBK	EQ	30-Nov-2022	433.44	433.99	435.00	430.57	435.00	433.61	431.36	95751	413.03	867	89370	93.34
SETFNN50	EQ	30-Nov-2022	452.26	452.25	457.32	451.11	456.85	455.19	454.13	9858	44.77	716	6765	68.62
SETUINFRA	BE	30-Nov-2022	1.85	1.85	1.90	1.80	1.80	1.80	1.82	336460	6.14	167	-	-
SFL	EQ	30-Nov-2022	2682.65	2701.00	2701.05	2535.95	2570.00	2580.40	2596.24	25957	673.91	5002	17383	66.97
SGBAPR28I	GB	30-Nov-2022	4949.00	4949.00	4975.00	4925.00	4925.00	4925.91	4934.52	131	6.46	20	119	90.84
SGBAUG24	GB	30-Nov-2022	5190.00	5185.95	5249.97	5185.95	5240.00	5240.00	5206.74	116	6.04	18	115	99.14
SGBAUG27	GB	30-Nov-2022	4975.00	4975.00	4975.00	4926.01	4954.00	4954.00	4946.03	551	27.25	38	529	96.01
SGBAUG28V	GB	30-Nov-2022	4978.67	4980.00	4990.00	4968.50	4980.00	4983.77	4976.37	1012	50.36	172	839	82.91
SGBAUG29V	GB	30-Nov-2022	4920.00	4930.00	4950.00	4911.00	4950.00	4936.80	4935.72	68	3.36	28	47	69.12
SGBAUG30	GB	30-Nov-2022	5083.00	5040.00	5151.00	5040.00	5111.00	5138.69	5102.70	69	3.52	43	65	94.20
SGBD29VIII	GB	30-Nov-2022	4954.90	4921.00	4953.90	4921.00	4953.90	4953.90	4938.08	61	3.01	24	37	60.66
SGBDC27VII	GB	30-Nov-2022	4920.00	4950.00	4950.00	4940.00	4948.99	4948.99	4946.63	11	0.54	7	8	72.73
SGBDEC25	GB	30-Nov-2022	5339.00	5112.02	5202.01	5112.02	5201.97	5201.97	5187.00	12	0.62	4	12	100.00
SGBDEC2512	GB	30-Nov-2022	5328.99	5290.00	5290.00	5290.00	5290.00	5290.00	5290.00	1	0.05	1	1	100.00
SGBFEB24	GB	30-Nov-2022	5190.00	5201.08	5210.00	5201.08	5210.00	5210.00	5201.60	34	1.77	3	34	100.00
SGBFEB27	GB	30-Nov-2022	4921.00	4980.00	4985.00	4980.00	4985.00	4985.00	4984.17	6	0.30	2	6	100.00
SGBFEB28IX	GB	30-Nov-2022	4940.00	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	30-Nov-2022	4914.10	4902.00	4928.00	4902.00	4904.20	4916.99	4915.45	244	11.99	25	209	85.66
SGBJAN26	GB	30-Nov-2022	5250.25	5250.00	5261.00	5250.00	5260.00	5260.00	5252.52	265	13.92	23	265	100.00
SGBJAN27	GB	30-Nov-2022	4930.18	4933.00	5000.00	4933.00	5000.00	5000.00	4995.04	54	2.70	5	54	100.00
SGBJAN29IX	GB	30-Nov-2022	4939.16	4939.16	4939.16	4902.01	4920.00	4918.39	4917.18	234	11.51	26	194	82.91
SGBJAN29X	GB	30-Nov-2022	4940.00	4935.00	4960.00	4920.00	4930.00	4932.15	4929.65	224	11.04	33	148	66.07
SGBJAN30IX	GB	30-Nov-2022	4930.00	4900.15	4931.00	4875.00	4925.00	4925.00	4917.75	88	4.33	23	67	76.14
SGBJU29III	GB	30-Nov-2022	4944.26	4965.00	4965.00	4930.00	4933.30	4933.76	4935.89	319	15.75	43	247	77.43
SGBJUL25	GB	30-Nov-2022	5225.00	5298.00	5724.45	5200.00	5200.00	5200.00	5298.03	121	6.41	7	121	100.00
SGBJUL27	GB	30-Nov-2022	4902.00	5080.00	5080.00	5080.00	5080.00	5080.00	5080.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	30-Nov-2022	4929.16	4929.00	4930.00	4909.02	4926.50	4925.50	4920.24	489	24.06	68	289	59.10
SGBJUL29IV	GB	30-Nov-2022	4908.00	4908.00	4923.00	4908.00	4923.00	4919.82	4912.25	295	14.49	34	242	82.03
SGBJUN28	GB	30-Nov-2022	4940.00	4920.00	4940.00	4920.00	4939.00	4938.95	4932.71	140	6.91	20	128	91.43
SGBJUN29II	GB	30-Nov-2022	4887.26	4896.75	4896.75	4880.00	4889.59	4887.70	4888.99	857	41.90	80	844	98.48
SGBJUN30	GB	30-Nov-2022	4949.65	4951.30	4986.90	4951.30	4985.99	4981.99	4965.12	66	3.28	27	59	89.39
SGBMAR24	GB	30-Nov-2022	5150.00	5200.00	5200.00	5151.00	5151.00	5151.00	5155.64	22	1.13	4	22	100.00
SGBMAR25	GB	30-Nov-2022	5150.00	5150.00	5160.00	5136.00	5160.00	5160.00	5156.84	55	2.84	7	54	98.18
SGBMAR28X	GB	30-Nov-2022	4897.41	4904.00	4904.99	4900.00	4904.99	4901.27	4901.46	63	3.09	20	57	90.48
SGBMAR30X	GB	30-Nov-2022	4995.00	4980.00	4995.00	4951.25	4995.00	4990.71	4973.20	139	6.91	19	85	61.15
SGBMAY25	GB	30-Nov-2022	5150.00	5160.00	5160.00	5160.00	5160.00	5160.00	5160.00	62	3.20	3	62	100.00
SGBMAY28	GB	30-Nov-2022	4900.30	4900.00	4900.00	4890.00	4890.10	4890.19	4896.28	171	8.37	25	166	97.08
SGBMAY29I	GB	30-Nov-2022	4887.46	4894.00	4894.00	4870.00	4885.00	4881.59	4883.27	2298	112.22	163	2042	88.86
SGBMR29XII	GB	30-Nov-2022	4906.99	4906.99	4915.00	4885.05	4900.00	4897.58	4906.12	261	12.80	26	242	92.72
SGBN28VIII	GB	30-Nov-2022	4935.00	4945.00	4949.00	4913.01	4930.00	4926.00	4922.94	82	4.04	26	75	91.46
SGBNOV23	GB	30-Nov-2022	5225.40	5225.00	5250.00	5182.00	5250.00	5250.00	5218.26	20	1.04	5	13	65.00
SGBNOV24	GB	30-Nov-2022	5124.77	5183.99	5183.99	5111.00	5182.00	5182.00	5170.80	26	1.34	7	25	96.15
SGBNOV25	GB	30-Nov-2022	5133.33	5140.00	5140.00	5140.00	5140.00	5140.00	5140.00	16	0.82	2	16	100.00
SGBNOV258	GB	30-Nov-2022	5013.03	5016.00	5016.00	5016.00	5016.00	5016.00	5016.00	1	0.05	1	1	100.00
SGBNV29VII	GB	30-Nov-2022	4895.99	4895.99	4912.80	4885.11	4885.11	4887.28	4893.62	248	12.14	29	187	75.40
SGBOC28VII	GB	30-Nov-2022	4907.65	4902.00	4938.99	4901.00	4910.00	4911.60	4908.84	843	41.38	61	592	70.23
SGBOCT25IV	GB	30-Nov-2022	5100.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	10	0.52	1	10	100.00
SGBOCT25V	GB	30-Nov-2022	5150.00	5054.08	5054.08	5054.08	5054.08	5054.08	5054.08	8	0.40	1	8	100.00
SGBOCT26	GB	30-Nov-2022	5000.00	4980.00	4980.00	4953.05	4980.00	4980.00	4966.53	4	0.20	3	4	100.00
SGBOCT27	GB	30-Nov-2022	4920.00	4900.00	4950.00	4900.00	4950.00	4950.00	4925.00	2	0.10	2	2	100.00
SGBOCT27VI	GB	30-Nov-2022	4948.59	4950.00	4950.00	4905.50	4907.01	4907.01	4942.25	122	6.03	5	121	99.18
SGBSEP24	GB	30-Nov-2022	5150.00	5126.00	5249.00	5125.00	5155.00	5155.00	5152.05	318	16.38	24	254	79.87
SGBSEP27	GB	30-Nov-2022	4910.00	4865.00	4935.00	4865.00	4935.00	4935.00	4888.33	15	0.73	4	15	100.00
SGBSEP28VI	GB	30-Nov-2022	4936.00	4969.00	4969.00	4925.10	4931.00	4931.80	4936.01	205	10.12	32	128	62.44
SGBSEP29VI	GB	30-Nov-2022	4896.00	4876.00	4910.00	4876.00	4907.99	4900.51	4903.27	242	11.87	46	183	75.62
SGIL	EQ	30-Nov-2022	139.85	138.05	143.70	136.20	143.50	143.40	141.33	2410	3.41	139	1262	52.37
SGL	EQ	30-Nov-2022	19.50	19.95	21.75	19.20	20.75	20.55	20.76	193224	40.11	1207	57325	29.67
SHAHALLOYS	EQ	30-Nov-2022	56.15	58.25	58.25	53.65	54.00	54.55	54.97	38984	21.43	679	17040	43.71
SHAILY	EQ	30-Nov-2022	1667.45	1662.15	1687.90	1650.10	1686.90	1679.55	1678.71	911	15.29	315	373	40.94
SHAKTIPUMP	EQ	30-Nov-2022	424.95	439.00	442.00	425.55	429.00	429.70	433.80	161453	700.39	5416	75101	46.52
SHALBY	EQ	30-Nov-2022	148.05	148.80	151.35	148.15	150.50	149.60	149.72	118002	176.67	3013	65014	55.10
SHALPAINTS	EQ	30-Nov-2022	147.00	147.45	150.00	146.70	147.15	147.20	148.61	47713	70.91	1105	24602	51.56
SHANKARA	EQ	30-Nov-2022	724.90	739.00	739.00	707.00	715.25	717.85	719.34	41992	302.07	4658	17916	42.67
SHANTI	EQ	30-Nov-2022	20.50	20.50	21.00	20.15	20.15	20.70	20.74	4243	0.88	33	3413	80.44
SHANTIGEAR	EQ	30-Nov-2022	374.80	375.00	383.00	374.85	377.20	379.15	379.64	55684	211.40	4097	23455	42.12
SHARDACROP	EQ	30-Nov-2022	407.00	406.85	415.25	401.10	411.00	412.45	408.86	94941	388.17	5286	44863	47.25
SHARDAMOTR	EQ	30-Nov-2022	809.30	804.05	823.45	804.05	812.60	815.15	814.24	9301	75.73	1599	3926	42.21
SHAREINDIA	EQ	30-Nov-2022	1243.65	1250.00	1257.75	1215.20	1220.00	1223.45	1233.12	52609	648.73	3349	17252	32.79
SHARIABEES	EQ	30-Nov-2022	430.41	430.67	436.89	426.49	436.89	433.21	430.08	9268	39.86	84	6967	75.17
SHEMAROO	BE	30-Nov-2022	143.80	141.60	148.00	141.60	144.15	145.50	145.06	24322	35.28	195	-	-
SHIGAN	SM	30-Nov-2022	84.00	80.50	80.50	80.50	80.50	80.50	80.50	18000	14.49	1	18000	100.00
SHILPAMED	EQ	30-Nov-2022	284.75	285.80	286.05	280.00	281.80	281.45	282.68	80787	228.37	2487	52954	65.55
SHIVALIK	EQ	30-Nov-2022	738.95	726.65	749.90	726.65	745.00	733.65	735.08	7737	56.87	864	4521	58.43
SHIVAMAUTO	EQ	30-Nov-2022	31.85	31.90	32.20	31.20	31.25	31.40	31.54	76556	24.15	530	44790	58.51
SHIVAMILLS	EQ	30-Nov-2022	102.80	102.60	102.90	101.10	102.35	102.05	102.12	3933	4.02	208	2376	60.41
SHIVATEX	EQ	30-Nov-2022	131.50	135.00	136.45	131.00	133.50	133.15	132.82	13259	17.61	475	9002	67.89
SHK	EQ	30-Nov-2022	138.05	138.05	139.05	138.05	138.40	138.45	138.53	72005	99.75	955	52850	73.40
SHOPERSTOP	EQ	30-Nov-2022	689.95	685.15	692.50	677.00	680.15	684.90	687.58	66342	456.15	5835	34671	52.26
SHRADHA	BE	30-Nov-2022	67.80	65.00	68.50	65.00	68.50	67.30	65.51	1179	0.77	31	-	-
SHREDIGCEM	EQ	30-Nov-2022	69.80	70.50	74.10	70.20	72.10	72.05	72.45	1537873	1114.16	9911	697197	45.34
SHREECEM	EQ	30-Nov-2022	23218.35	23299.95	24017.00	23217.50	23751.00	23879.75	23678.00	46520	11015.01	12570	26612	57.21
SHREEPUSHK	EQ	30-Nov-2022	196.60	198.55	198.80	194.25	194.35	195.30	196.15	30693	60.20	784	23515	76.61
SHREERAMA	BE	30-Nov-2022	14.05	14.25	14.25	13.55	14.15	14.05	13.99	10346	1.45	63	-	-
SHRENIK	EQ	30-Nov-2022	1.85	1.90	1.90	1.80	1.90	1.85	1.86	927075	17.23	689	714189	77.04
SHREYANIND	EQ	30-Nov-2022	171.30	171.00	171.40	165.35	167.20	167.00	168.86	19027	32.13	798	9022	47.42
SHREYAS	EQ	30-Nov-2022	306.30	309.00	314.00	296.35	304.15	303.45	303.91	70055	212.90	2599	45709	65.25
SHRIPISTON	BE	30-Nov-2022	967.50	960.00	990.00	923.00	960.00	972.85	963.79	428	4.13	44	-	-
SHRIRAMPPS	EQ	30-Nov-2022	75.65	75.90	80.95	75.40	78.90	78.75	78.49	1123771	882.10	8670	500110	44.50
SHYAMCENT	EQ	30-Nov-2022	21.75	22.30	22.30	21.60	21.75	21.75	21.82	200506	43.75	975	167180	83.38
SHYAMMETL	EQ	30-Nov-2022	293.75	295.00	296.85	293.80	294.10	294.35	295.01	150666	444.48	1940	26939	17.88
SHYAMTEL	BE	30-Nov-2022	9.50	9.50	9.85	9.20	9.20	9.20	9.32	1996	0.19	24	-	-
SIEMENS	EQ	30-Nov-2022	2778.70	2784.35	2806.00	2765.80	2775.00	2774.95	2778.12	471797	13107.11	22210	322570	68.37
SIGACHI	EQ	30-Nov-2022	281.15	281.15	299.00	281.15	294.50	295.25	293.25	512774	1503.69	14622	154656	30.16
SIGIND	EQ	30-Nov-2022	39.75	39.65	40.00	39.10	39.25	39.30	39.38	9940	3.91	172	7090	71.33
SIGMA	SM	30-Nov-2022	216.00	226.00	226.00	226.00	226.00	226.00	226.00	1500	3.39	2	1500	100.00
SIKKO	BE	30-Nov-2022	107.80	106.60	111.45	106.50	107.90	107.45	108.16	19377	20.96	525	-	-
SIL	BE	30-Nov-2022	27.80	28.15	28.25	27.55	27.85	27.80	27.92	86454	24.14	631	-	-
SILGO	EQ	30-Nov-2022	24.05	23.65	24.35	23.60	23.60	23.70	23.92	19503	4.67	103	15748	80.75
SILINV	EQ	30-Nov-2022	305.65	310.05	321.05	308.15	312.00	313.70	316.20	3605	11.40	191	2907	80.64
SILLYMONKS	BE	30-Nov-2022	31.30	32.25	32.85	29.75	30.15	30.80	30.70	26404	8.11	77	-	-
SILVER	EQ	30-Nov-2022	63.32	63.33	63.79	63.11	63.43	63.37	63.40	30820	19.54	405	19701	63.92
SILVERBEES	EQ	30-Nov-2022	61.21	61.38	61.44	61.08	61.44	61.32	61.25	656779	402.29	1708	401756	61.17
SILVERTUC	BE	30-Nov-2022	333.95	331.05	345.00	329.95	330.00	330.00	330.50	1669	5.52	31	-	-
SIMBHALS	EQ	30-Nov-2022	22.10	22.40	22.70	21.60	22.00	21.90	21.99	23735	5.22	174	16742	70.54
SIMPLEXINF	EQ	30-Nov-2022	54.80	54.00	60.25	54.00	60.25	60.25	59.63	230689	137.56	1101	95590	41.44
SINTERCOM	EQ	30-Nov-2022	105.60	105.60	107.00	104.95	105.00	105.15	105.47	13786	14.54	95	11814	85.70
SIRCA	EQ	30-Nov-2022	693.00	696.40	708.00	691.90	699.00	697.25	699.67	84641	592.21	5150	24558	29.01
SIS	EQ	30-Nov-2022	389.65	391.20	405.00	388.30	395.00	397.45	398.34	243542	970.13	11551	150878	61.95
SITINET	EQ	30-Nov-2022	1.55	1.60	1.60	1.45	1.55	1.50	1.52	4832487	73.57	992	3922685	81.17
SIYSIL	EQ	30-Nov-2022	518.70	515.35	528.00	512.95	521.45	522.50	519.26	63699	330.76	3771	38088	59.79
SJS	EQ	30-Nov-2022	459.10	462.00	464.80	453.10	455.00	455.35	456.74	34499	157.57	2972	24420	70.78
SJVN	EQ	30-Nov-2022	39.15	39.25	40.65	38.40	39.85	39.85	39.56	10384736	4108.49	18941	3314984	31.92
SKFINDIA	EQ	30-Nov-2022	4829.50	4801.00	4849.80	4655.55	4721.00	4710.20	4754.23	42525	2021.74	7704	18563	43.65
SKIPPER	EQ	30-Nov-2022	91.65	92.10	93.10	89.50	90.10	90.25	91.17	185677	169.28	2123	125369	67.52
SKMEGGPROD	BE	30-Nov-2022	122.95	124.00	125.50	122.75	123.25	123.95	124.18	51942	64.50	334	-	-
SKP	SM	30-Nov-2022	234.25	234.90	234.90	230.00	234.00	233.35	232.40	13000	30.21	13	8000	61.54
SMARTLINK	EQ	30-Nov-2022	150.05	153.35	153.45	148.55	150.30	150.10	151.25	15049	22.76	593	7212	47.92
SMCGLOBAL	EQ	30-Nov-2022	78.95	79.45	79.90	79.10	79.80	79.70	79.49	31371	24.94	305	23738	75.67
SMLISUZU	EQ	30-Nov-2022	729.90	734.90	759.00	728.20	744.00	746.00	745.77	30992	231.13	1654	20443	65.96
SMLT	EQ	30-Nov-2022	134.00	134.75	145.00	134.50	139.80	139.50	138.95	67325	93.55	2679	34949	51.91
SMSLIFE	EQ	30-Nov-2022	655.25	664.00	664.00	640.00	640.00	645.20	653.04	1050	6.86	149	634	60.38
SMSPHARMA	EQ	30-Nov-2022	82.15	83.80	86.00	81.80	85.35	85.50	84.82	38900	32.99	609	19324	49.68
SNOWMAN	EQ	30-Nov-2022	37.45	37.70	37.80	37.05	37.25	37.20	37.45	180234	67.49	1158	108765	60.35
SOBHA	EQ	30-Nov-2022	627.40	627.40	628.40	621.00	623.40	624.75	624.64	78381	489.60	5055	36600	46.69
SOFTTECH	EQ	30-Nov-2022	146.65	144.10	152.00	144.00	145.30	145.50	146.88	536	0.79	66	160	29.85
SOLARA	EQ	30-Nov-2022	459.55	461.75	467.95	454.95	458.55	457.65	460.76	67652	311.72	5566	27744	41.01
SOLARINDS	EQ	30-Nov-2022	3717.25	3741.30	3895.00	3726.05	3889.80	3877.75	3807.00	70962	2701.52	11452	35250	49.67
SOLEX	SM	30-Nov-2022	308.00	292.60	292.60	292.60	292.60	292.60	292.60	4000	11.70	2	4000	100.00
SOMANYCERA	EQ	30-Nov-2022	513.00	510.00	519.95	496.95	505.35	503.05	508.90	109653	558.03	3885	85166	77.67
SOMATEX	EQ	30-Nov-2022	7.35	7.65	7.65	7.15	7.25	7.25	7.31	16091	1.18	65	13235	82.25
SOMICONVEY	BE	30-Nov-2022	39.10	40.00	40.20	39.10	40.20	40.10	39.93	2803	1.12	34	-	-
SONACOMS	EQ	30-Nov-2022	450.55	452.85	461.35	450.50	454.15	454.45	455.80	1169346	5329.90	25323	586914	50.19
SONAMCLOCK	EQ	30-Nov-2022	42.15	41.00	43.00	41.00	43.00	42.35	41.81	2888	1.21	124	333	11.53
SONATSOFTW	EQ	30-Nov-2022	578.30	582.25	589.40	572.00	584.00	586.00	583.27	236675	1380.44	11662	97262	41.10
SONUINFRA	SM	30-Nov-2022	43.00	43.00	43.50	42.00	43.00	43.00	42.89	27000	11.58	7	24000	88.89
SOTL	EQ	30-Nov-2022	328.35	328.45	331.00	320.25	323.50	322.20	326.15	64833	211.45	3377	37810	58.32
SOUTHBANK	EQ	30-Nov-2022	17.50	17.95	18.10	16.70	16.90	16.85	17.42	102273890	17811.30	65999	37650490	36.81
SOUTHWEST	EQ	30-Nov-2022	126.55	127.95	128.40	127.25	127.70	127.55	127.76	44380	56.70	374	2474	5.57
SPAL	EQ	30-Nov-2022	392.05	395.00	400.05	388.10	389.55	390.15	393.65	13766	54.19	1019	9109	66.17
SPANDANA	BE	30-Nov-2022	552.70	543.30	563.50	543.30	551.10	552.15	554.08	5897	32.67	142	-	-
SPARC	EQ	30-Nov-2022	247.35	248.00	253.00	245.05	250.80	250.70	248.87	206832	514.75	4514	72846	35.22
SPCENET	BE	30-Nov-2022	22.15	22.00	22.00	21.05	21.05	21.05	21.12	145196	30.67	370	-	-
SPECIALITY	EQ	30-Nov-2022	196.60	195.00	202.00	195.00	200.25	200.55	199.58	71024	141.75	1981	44852	63.15
SPENCERS	EQ	30-Nov-2022	68.60	68.95	70.20	68.80	69.50	69.30	69.47	70997	49.32	1196	34535	48.64
SPENTEX	BZ	30-Nov-2022	1.70	1.75	1.75	1.75	1.75	1.75	1.75	43561	0.76	14	-	-
SPIC	EQ	30-Nov-2022	64.50	64.90	65.25	63.35	64.45	64.15	64.14	495479	317.81	3532	210008	42.38
SPICEJET	EQ	30-Nov-2022	39.05	39.65	40.50	37.85	38.10	38.25	38.78	7911828	3068.14	23429	4443649	56.16
SPLIL	EQ	30-Nov-2022	76.00	77.00	77.85	74.05	74.05	74.65	75.48	91471	69.05	1443	55369	60.53
SPLPETRO	EQ	30-Nov-2022	751.90	745.20	763.30	745.20	759.00	759.40	755.03	21524	162.51	4696	10666	49.55
SPMLINFRA	EQ	30-Nov-2022	34.35	35.35	36.00	32.65	35.00	34.30	34.19	128232	43.85	940	61814	48.20
SPORTKING	EQ	30-Nov-2022	720.20	728.00	728.00	704.95	712.00	711.25	711.65	11684	83.15	1246	6999	59.90
SPTL	EQ	30-Nov-2022	2.35	2.35	2.45	2.30	2.45	2.45	2.44	11034205	268.73	2747	6927153	62.78
SREEL	EQ	30-Nov-2022	218.25	220.65	223.80	217.20	219.90	219.00	219.11	16133	35.35	494	10933	67.77
SREIBNPNCD	NU	30-Nov-2022	185.00	185.06	185.06	185.05	185.05	185.05	185.05	306	0.57	3	306	100.00
SREIBNPNCD	Y7	30-Nov-2022	398.80	365.00	365.00	361.00	363.10	363.23	363.23	65	0.24	5	60	92.31
SREIBNPNCD	Y8	30-Nov-2022	405.00	383.15	383.15	370.00	370.00	370.00	382.24	75	0.29	3	75	100.00
SREINFRA	BE	30-Nov-2022	3.00	3.05	3.10	3.00	3.05	3.00	3.04	121396	3.69	234	-	-
SRF	EQ	30-Nov-2022	2320.95	2320.40	2378.00	2319.20	2370.00	2365.70	2355.21	821107	19338.82	43508	512290	62.39
SRHHYPOLTD	EQ	30-Nov-2022	558.20	562.00	567.00	545.50	555.00	550.55	554.04	21007	116.39	1759	12629	60.12
SRPL	EQ	30-Nov-2022	77.55	77.25	79.20	76.00	79.15	78.40	77.79	31008	24.12	253	24873	80.21
SRTRANSFIN	EQ	30-Nov-2022	1270.30	1272.45	1375.00	1272.00	1357.00	1350.00	1332.15	2275703	30315.87	46402	1202187	52.83
SRTRANSFIN	YH	30-Nov-2022	1004.86	1005.00	1012.00	1005.00	1006.00	1006.42	1006.78	210	2.11	10	103	49.05
SRTRANSFIN	YI	30-Nov-2022	1059.00	1069.00	1069.00	1051.00	1051.00	1060.00	1060.00	2	0.02	2	0	0.00
SRTRANSFIN	YK	30-Nov-2022	1031.26	1028.01	1040.00	1028.01	1040.00	1040.00	1035.97	300	3.11	3	200	66.67
SRTRANSFIN	YN	30-Nov-2022	1470.00	1478.00	1478.00	1478.00	1478.00	1478.00	1478.00	30	0.44	1	30	100.00
SRTRANSFIN	YR	30-Nov-2022	1017.00	1016.00	1016.00	1014.20	1014.20	1014.20	1015.28	50	0.51	3	50	100.00
SRTRANSFIN	YS	30-Nov-2022	1070.00	1077.90	1077.90	1067.00	1067.00	1067.00	1070.38	29	0.31	3	29	100.00
SRTRANSFIN	YY	30-Nov-2022	1085.00	1084.00	1087.50	1084.00	1087.50	1087.49	1087.48	445	4.84	6	331	74.38
SRTRANSFIN	Z3	30-Nov-2022	1004.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	8	0.08	1	8	100.00
SRTRANSFIN	Z9	30-Nov-2022	1095.00	1050.50	1050.50	1050.50	1050.50	1050.50	1050.50	31	0.33	1	31	100.00
SRTRANSFIN	ZI	30-Nov-2022	1070.20	1070.20	1070.20	1070.20	1070.20	1070.20	1070.20	10	0.11	1	10	100.00
SSINFRA	ST	30-Nov-2022	8.10	8.40	8.50	8.40	8.50	8.50	8.49	33000	2.80	11	33000	100.00
SSWL	EQ	30-Nov-2022	164.55	164.95	166.00	162.45	163.85	165.45	164.22	87715	144.05	2165	51038	58.19
STAR	EQ	30-Nov-2022	330.30	331.55	344.45	329.00	336.30	337.20	339.35	816541	2770.95	16459	332568	40.73
STARCEMENT	EQ	30-Nov-2022	104.70	106.00	107.80	105.70	107.00	106.70	106.77	329897	352.23	4107	189691	57.50
STARHEALTH	EQ	30-Nov-2022	642.50	642.50	647.90	640.40	641.80	642.75	646.37	387700	2505.99	3144	352815	91.00
STARPAPER	EQ	30-Nov-2022	194.00	193.30	196.65	192.20	193.40	193.05	193.84	52181	101.15	1630	29718	56.95
STARTECK	EQ	30-Nov-2022	133.80	132.25	141.80	131.00	141.00	137.20	133.87	5891	7.89	1159	1076	18.27
STCINDIA	EQ	30-Nov-2022	95.85	96.45	113.70	95.85	104.10	105.90	107.55	3877007	4169.58	38075	519232	13.39
STEELCAS	EQ	30-Nov-2022	433.35	434.00	446.10	434.00	440.30	439.65	437.07	5852	25.58	403	3387	57.88
STEELCITY	EQ	30-Nov-2022	59.60	60.20	61.90	59.90	60.05	60.25	60.60	14728	8.93	169	8785	59.65
STEELXIND	EQ	30-Nov-2022	12.70	12.75	13.30	12.65	13.30	13.30	13.16	3066795	403.65	1939	1942513	63.34
STEL	EQ	30-Nov-2022	140.35	136.75	142.00	136.75	139.00	140.15	140.02	14269	19.98	398	10729	75.19
STERTOOLS	EQ	30-Nov-2022	281.45	283.00	291.55	270.80	274.00	273.35	283.02	237722	672.80	4199	158856	66.82
STLTECH	EQ	30-Nov-2022	179.05	179.70	183.85	175.75	176.75	177.10	179.88	1068601	1922.20	12141	356023	33.32
STOVEKRAFT	EQ	30-Nov-2022	608.15	612.00	617.70	604.55	612.00	609.30	611.31	92050	562.71	4149	49555	53.83
STYLAMIND	EQ	30-Nov-2022	1141.10	1149.00	1159.00	1130.00	1140.50	1140.85	1142.66	37848	432.47	3322	21624	57.13
SUBCAPCITY	BE	30-Nov-2022	98.15	98.15	98.85	93.30	95.00	97.60	96.12	322	0.31	20	-	-
SUBEXLTD	EQ	30-Nov-2022	31.35	31.45	32.45	31.25	31.90	31.90	31.83	3558009	1132.66	6748	1346533	37.85
SUBROS	EQ	30-Nov-2022	292.90	294.35	297.50	293.00	295.70	294.50	294.73	7251	21.37	519	3570	49.23
SUDARSCHEM	EQ	30-Nov-2022	390.90	393.00	394.00	385.40	388.10	387.80	388.96	84697	329.44	4266	48753	57.56
SUKHJITS	EQ	30-Nov-2022	421.40	426.10	426.10	418.10	424.95	423.15	422.91	3216	13.60	112	2925	90.95
SUMEETINDS	EQ	30-Nov-2022	5.15	5.25	5.35	5.10	5.10	5.10	5.16	161703	8.35	233	80168	49.58
SUMICHEM	EQ	30-Nov-2022	467.25	469.50	478.90	465.50	475.50	473.10	468.12	1376616	6444.16	11718	1180912	85.78
SUMIT	BE	30-Nov-2022	31.40	32.95	32.95	32.85	32.95	32.95	32.94	256473	84.47	229	-	-
SUMMITSEC	EQ	30-Nov-2022	639.35	651.70	651.95	632.00	632.15	632.75	639.92	4362	27.91	487	2569	58.90
SUNCLAYLTD	EQ	30-Nov-2022	5323.65	5325.00	5561.45	5270.00	5500.00	5439.20	5393.73	10848	585.11	1758	8380	77.25
SUNDARAM	EQ	30-Nov-2022	2.80	2.80	2.85	2.80	2.80	2.80	2.81	218626	6.14	307	145431	66.52
SUNDARMFIN	EQ	30-Nov-2022	2262.20	2254.90	2273.55	2205.00	2230.00	2225.80	2231.59	19313	430.99	2914	9997	51.76
SUNDARMHLD	EQ	30-Nov-2022	94.30	94.90	95.80	94.10	95.45	95.25	94.99	83709	79.52	925	59452	71.02
SUNDRMBRAK	EQ	30-Nov-2022	315.95	320.50	320.50	316.00	316.00	316.45	317.54	1213	3.85	93	901	74.28
SUNDRMFAST	EQ	30-Nov-2022	918.65	917.15	924.00	908.05	914.00	915.55	915.39	134855	1234.45	5991	97915	72.61
SUNFLAG	EQ	30-Nov-2022	90.15	90.00	91.70	89.35	90.00	90.30	90.32	192893	174.22	2580	112507	58.33
SUNPHARMA	EQ	30-Nov-2022	1049.85	1053.00	1058.30	1039.35	1053.20	1046.05	1046.43	3060171	32022.56	62169	1969408	64.36
SUNTECK	EQ	30-Nov-2022	398.20	398.20	407.40	397.80	404.50	404.45	403.34	253264	1021.53	18641	79624	31.44
SUNTV	EQ	30-Nov-2022	489.40	491.85	496.75	489.45	492.60	491.80	492.70	875163	4311.91	14153	371594	42.46
SUPERHOUSE	EQ	30-Nov-2022	214.95	216.55	218.00	212.90	214.35	213.45	214.71	10439	22.41	449	5856	56.10
SUPERSPIN	EQ	30-Nov-2022	9.20	9.35	9.40	9.10	9.20	9.25	9.24	25553	2.36	86	18562	72.64
SUPRAJIT	EQ	30-Nov-2022	343.35	343.40	349.80	341.65	349.00	348.55	344.67	213636	736.33	6060	146130	68.40
SUPREMEENG	EQ	30-Nov-2022	1.40	1.45	1.45	1.35	1.40	1.40	1.41	807807	11.39	412	507380	62.81
SUPREMEIND	EQ	30-Nov-2022	2371.15	2349.60	2458.80	2349.60	2445.00	2435.20	2433.24	112943	2748.17	8446	91241	80.78
SUPREMEINF	BE	30-Nov-2022	21.50	22.00	22.55	21.50	22.10	22.10	22.20	13646	3.03	41	-	-
SUPRIYA	EQ	30-Nov-2022	246.30	245.30	247.55	242.00	244.95	244.60	244.71	118768	290.63	8964	70718	59.54
SURANASOL	EQ	30-Nov-2022	23.05	23.05	24.85	22.50	23.10	23.05	23.22	109917	25.52	774	50064	45.55
SURANAT&P	EQ	30-Nov-2022	10.75	10.60	10.85	10.60	10.85	10.80	10.78	55870	6.02	238	46016	82.36
SURYALAXMI	EQ	30-Nov-2022	62.80	63.65	63.65	61.50	63.10	62.35	62.29	51891	32.33	479	31838	61.36
SURYAROSNI	EQ	30-Nov-2022	468.90	468.90	472.90	464.00	464.10	465.55	467.74	59511	278.36	2801	27711	46.56
SURYODAY	EQ	30-Nov-2022	100.40	101.35	101.80	100.05	101.00	101.00	100.83	125409	126.45	2567	67175	53.56
SUTLEJTEX	EQ	30-Nov-2022	60.30	62.00	63.80	61.00	63.40	63.05	62.73	208229	130.62	2541	109189	52.44
SUULD	EQ	30-Nov-2022	38.95	39.35	40.85	37.05	40.85	40.80	39.67	1407861	558.56	7134	669420	47.55
SUVEN	EQ	30-Nov-2022	63.55	64.45	64.50	62.50	63.15	63.10	63.27	218830	138.45	2059	139873	63.92
SUVENPHAR	EQ	30-Nov-2022	460.45	460.40	468.50	454.15	462.10	464.85	462.54	203593	941.70	8864	113636	55.82
SUVIDHAA	EQ	30-Nov-2022	5.05	5.05	5.10	5.00	5.05	5.00	5.01	88629	4.44	254	53233	60.06
SUZLON	EQ	30-Nov-2022	8.75	8.80	9.35	8.75	9.30	9.25	9.09	226695872	20615.36	66870	79360262	35.01
SUZLONPP	E1	30-Nov-2022	6.60	6.55	6.85	6.45	6.80	6.80	6.69	11486707	768.70	2804	7166569	62.39
SVPGLOB	EQ	30-Nov-2022	33.05	33.05	34.85	32.60	34.00	34.25	34.45	806746	277.89	1447	681566	84.48
SWANENERGY	EQ	30-Nov-2022	242.30	237.90	250.85	237.45	247.00	244.00	243.61	710242	1730.25	11867	165240	23.27
SWARAJ	SM	30-Nov-2022	54.25	56.95	56.95	56.95	56.95	56.95	56.95	18000	10.25	7	18000	100.00
SWARAJENG	EQ	30-Nov-2022	1571.20	1579.10	1610.90	1566.95	1575.30	1575.50	1588.12	8275	131.42	1123	3787	45.76
SWASTIK	SM	30-Nov-2022	80.50	78.10	78.95	77.70	77.75	77.90	77.91	60000	46.75	20	54000	90.00
SWELECTES	EQ	30-Nov-2022	341.00	337.60	349.25	336.00	348.75	346.15	345.52	13519	46.71	2420	4577	33.86
SWSOLAR	EQ	30-Nov-2022	289.90	289.90	294.25	286.00	292.10	292.75	290.82	236006	686.36	5223	113758	48.20
SYMPHONY	EQ	30-Nov-2022	887.15	886.95	905.55	886.45	902.00	900.55	898.62	21365	191.99	2361	15070	70.54
SYNCOMF	EQ	30-Nov-2022	7.80	7.90	7.90	7.80	7.85	7.80	7.84	408887	32.05	1203	328772	80.41
SYNGENE	EQ	30-Nov-2022	600.80	603.95	610.00	597.00	605.00	607.60	603.90	434600	2624.54	8722	179067	41.20
SYRMA	EQ	30-Nov-2022	286.25	285.10	286.10	280.50	280.75	281.40	281.68	385831	1086.81	10145	217281	56.32
TAINWALCHM	EQ	30-Nov-2022	97.10	97.30	99.20	93.25	96.00	96.10	96.39	14860	14.32	300	9384	63.15
TAJGVK	EQ	30-Nov-2022	202.90	202.90	225.45	202.30	223.00	223.20	219.19	2093140	4587.87	27340	483688	23.11
TAKE	EQ	30-Nov-2022	23.90	24.00	24.05	23.60	23.80	23.80	23.84	167168	39.85	852	93144	55.72
TALBROAUTO	EQ	30-Nov-2022	457.80	464.95	464.95	454.30	458.90	457.00	457.83	16258	74.43	1569	7920	48.71
TANLA	EQ	30-Nov-2022	788.85	791.40	808.80	780.80	791.90	791.65	797.46	446894	3563.81	17455	85920	19.23
TANTIACONS	BZ	30-Nov-2022	12.90	12.75	12.90	12.35	12.55	12.60	12.74	2379	0.30	17	-	-
TAPIFRUIT	SM	30-Nov-2022	61.80	58.35	58.35	58.30	58.30	58.30	58.33	6000	3.50	2	3000	50.00
TARACHAND	SM	30-Nov-2022	70.00	68.00	72.00	68.00	71.95	71.70	71.05	28000	19.90	8	28000	100.00
TARC	EQ	30-Nov-2022	40.95	41.00	42.25	40.85	41.75	41.65	41.59	601465	250.16	2362	307899	51.19
TARMAT	EQ	30-Nov-2022	48.95	50.75	58.70	50.00	58.70	58.70	57.60	666367	383.85	4818	181059	27.17
TARSONS	EQ	30-Nov-2022	683.00	690.95	715.50	684.00	690.00	696.60	701.02	484418	3395.89	22489	319709	66.00
TASTYBITE	EQ	30-Nov-2022	11872.65	11899.00	11920.05	11555.00	11675.00	11665.90	11759.40	1436	168.86	571	937	65.25
TATACAPHSG	N2	30-Nov-2022	1068.60	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1	0.01	1	1	100.00
TATACAPHSG	N6	30-Nov-2022	1085.00	1079.01	1079.01	1079.01	1079.01	1079.01	1079.01	1	0.01	1	1	100.00
TATACAPHSG	N8	30-Nov-2022	1065.00	1045.00	1049.00	1040.00	1040.00	1040.00	1043.23	40	0.42	5	39	97.50
TATACHEM	EQ	30-Nov-2022	1028.20	1030.00	1042.90	1029.20	1036.90	1035.50	1035.84	735398	7617.51	23535	301828	41.04
TATACOFFEE	EQ	30-Nov-2022	230.80	231.05	233.85	231.05	233.00	232.70	232.58	1520280	3535.82	11354	989079	65.06
TATACOMM	EQ	30-Nov-2022	1274.20	1280.60	1315.00	1251.00	1309.90	1300.20	1275.30	654220	8343.29	26126	330791	50.56
TATACONSUM	EQ	30-Nov-2022	805.05	805.05	821.95	804.25	816.00	818.05	815.49	3390682	27650.72	49628	2038271	60.11
TATAELXSI	EQ	30-Nov-2022	6781.75	6810.00	7050.00	6781.00	6996.00	7010.25	6949.85	489300	34005.63	66480	171542	35.06
TATAINVEST	EQ	30-Nov-2022	2351.10	2379.00	2379.00	2336.50	2349.85	2346.20	2351.31	27568	648.21	3738	18889	68.52
TATAMETALI	EQ	30-Nov-2022	754.85	750.10	767.85	750.10	766.45	765.10	763.93	48949	373.94	2378	22226	45.41
TATAMOTORS	EQ	30-Nov-2022	433.15	435.00	441.00	433.30	439.30	439.40	438.08	14727892	64519.38	137741	7307939	49.62
TATAMTRDVR	EQ	30-Nov-2022	227.45	228.75	237.95	228.25	234.20	235.15	234.58	4883217	11454.82	31556	1908645	39.09
TATAPOWER	EQ	30-Nov-2022	223.45	223.55	225.40	222.65	224.70	224.80	224.00	8815900	19747.36	54533	5059215	57.39
TATASTEEL	EQ	30-Nov-2022	106.10	106.10	107.95	105.90	107.55	107.65	107.35	61142050	65637.97	135519	36795516	60.18
TATASTLLP	EQ	30-Nov-2022	641.75	643.00	651.25	642.15	647.50	648.50	648.35	29040	188.28	1774	15495	53.36
TATVA	EQ	30-Nov-2022	2224.20	2224.20	2265.00	2201.00	2255.00	2224.90	2226.39	115672	2575.31	9073	106315	91.91
TBZ	EQ	30-Nov-2022	73.40	74.00	76.90	73.75	75.65	75.30	75.71	246779	186.84	3571	93634	37.94
TCFSL	ND	30-Nov-2022	1022.51	1024.95	1024.95	1022.00	1023.00	1023.00	1022.86	385	3.94	16	383	99.48
TCFSL	NF	30-Nov-2022	1161.95	1110.10	1149.00	1110.10	1144.95	1144.95	1130.38	254	2.87	12	254	100.00
TCFSL	NL	30-Nov-2022	1058.50	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	50	0.53	2	50	100.00
TCI	EQ	30-Nov-2022	671.30	674.00	695.45	662.55	693.70	692.25	683.04	128695	879.03	6979	79490	61.77
TCIEXP	EQ	30-Nov-2022	1863.55	1872.90	1878.10	1851.00	1864.00	1862.20	1862.89	10022	186.70	2226	6583	65.69
TCNSBRANDS	EQ	30-Nov-2022	575.55	575.55	580.00	566.00	566.00	569.25	571.74	21257	121.53	1592	16654	78.35
TCPLPACK	EQ	30-Nov-2022	1565.45	1575.00	1650.00	1565.50	1650.00	1646.35	1631.57	35638	581.46	4533	16468	46.21
TCS	EQ	30-Nov-2022	3397.35	3383.00	3414.90	3375.00	3401.00	3390.80	3394.24	3410702	115767.34	130194	2501862	73.35
TDPOWERSYS	EQ	30-Nov-2022	109.00	109.00	111.65	108.50	110.00	110.20	110.14	343178	377.99	3452	211386	61.60
TEAMLEASE	EQ	30-Nov-2022	2476.20	2488.60	2529.25	2470.50	2489.00	2494.40	2490.59	11359	282.91	1979	5658	49.81
TECH	EQ	30-Nov-2022	30.95	31.55	31.55	30.25	30.94	30.92	30.78	5726	1.76	96	2567	44.83
TECHIN	BE	30-Nov-2022	10.25	10.35	10.35	9.80	10.30	10.05	9.96	10444	1.04	49	-	-
TECHM	EQ	30-Nov-2022	1074.55	1074.75	1082.00	1063.20	1079.00	1077.00	1073.95	3909954	41991.13	71687	2642183	67.58
TECHNOE	EQ	30-Nov-2022	305.30	308.00	320.30	303.85	315.40	315.15	315.59	454179	1433.36	9883	296849	65.36
TEGA	EQ	30-Nov-2022	577.95	584.90	584.90	559.65	563.80	562.35	568.38	36725	208.74	1749	19379	52.77
TEJASNET	EQ	30-Nov-2022	619.90	623.00	662.75	614.40	656.00	656.35	639.74	1371076	8771.29	28865	593232	43.27
TEMBO	EQ	30-Nov-2022	110.40	110.00	111.95	109.50	110.00	109.70	110.92	23842	26.45	189	2315	9.71
TERASOFT	EQ	30-Nov-2022	46.85	47.95	47.95	46.20	46.85	46.50	46.73	16485	7.70	204	10921	66.25
TEXINFRA	EQ	30-Nov-2022	63.95	64.05	65.90	63.25	65.80	64.75	64.72	107774	69.75	1497	43325	40.20
TEXMOPIPES	EQ	30-Nov-2022	59.85	59.75	60.65	59.40	59.55	59.60	59.77	50531	30.20	785	31343	62.03
TEXRAIL	EQ	30-Nov-2022	62.30	62.60	62.80	59.15	59.50	59.50	60.38	5572924	3364.96	20639	2228226	39.98
TFCILTD	EQ	30-Nov-2022	80.45	80.20	82.40	79.00	79.50	79.60	80.41	907901	730.06	7588	219892	24.22
TFL	BE	30-Nov-2022	10.50	10.50	10.70	10.10	10.15	10.15	10.24	10456	1.07	37	-	-
TGBHOTELS	EQ	30-Nov-2022	11.00	11.00	11.55	11.00	11.50	11.45	11.43	54986	6.28	159	48400	88.02
THANGAMAYL	EQ	30-Nov-2022	1006.15	1006.20	1034.55	1006.15	1017.00	1020.60	1022.71	5370	54.92	699	2473	46.05
THEINVEST	EQ	30-Nov-2022	93.20	93.10	95.00	93.10	95.00	94.65	94.68	2108	2.00	76	1570	74.48
THEJO	SM	30-Nov-2022	1150.05	1189.90	1220.00	1180.00	1180.00	1180.00	1201.55	2100	25.23	8	1800	85.71
THEMISMED	EQ	30-Nov-2022	1011.65	1008.70	1019.90	989.05	996.90	994.10	998.44	3596	35.90	513	2583	71.83
THERMAX	EQ	30-Nov-2022	2029.90	2039.70	2058.10	2030.60	2045.25	2048.90	2048.74	88322	1809.49	6483	68914	78.03
THOMASCOOK	EQ	30-Nov-2022	76.40	76.05	77.50	75.95	76.75	76.65	76.60	225096	172.43	2864	92947	41.29
THOMASCOTT	BE	30-Nov-2022	40.85	39.25	40.85	39.25	40.45	40.45	39.29	2552	1.00	15	-	-
THYROCARE	EQ	30-Nov-2022	620.35	621.25	633.05	621.25	630.00	630.80	627.74	26411	165.79	2630	16226	61.44
TI	EQ	30-Nov-2022	104.05	106.80	109.25	104.65	109.25	109.25	108.66	829159	900.98	2435	483500	58.31
TIDEWATER	EQ	30-Nov-2022	1107.15	1107.00	1133.95	1070.00	1077.00	1077.75	1106.72	138726	1535.31	13543	33643	24.25
TIIL	EQ	30-Nov-2022	863.60	852.50	894.45	852.50	883.00	886.05	877.71	14248	125.06	1377	10611	74.47
TIINDIA	EQ	30-Nov-2022	2743.70	2723.00	2834.00	2675.65	2790.00	2771.35	2770.34	12989587	359855.33	181345	8026392	61.79
TIJARIA	EQ	30-Nov-2022	4.60	4.60	4.75	4.50	4.75	4.65	4.65	28574	1.33	48	21161	74.06
TIL	BZ	30-Nov-2022	119.95	125.90	125.90	125.90	125.90	125.90	125.90	6542	8.24	82	-	-
TIMESCAN	SM	30-Nov-2022	142.10	130.00	140.00	128.00	140.00	140.00	135.22	20000	27.04	10	14000	70.00
TIMESGTY	EQ	30-Nov-2022	57.00	57.00	58.95	56.15	56.90	56.95	57.49	9620	5.53	300	6432	66.86
TIMETECHNO	EQ	30-Nov-2022	95.25	95.70	98.00	95.35	97.10	97.15	97.26	1277032	1242.03	6226	663539	51.96
TIMKEN	EQ	30-Nov-2022	3444.45	3444.40	3473.95	3295.00	3305.00	3306.00	3351.92	171838	5759.88	17693	69956	40.71
TINPLATE	EQ	30-Nov-2022	317.85	317.85	321.50	316.85	319.70	319.75	319.37	119502	381.65	3474	55005	46.03
TIPSFILMS	EQ	30-Nov-2022	506.70	518.00	523.95	501.00	501.00	504.85	510.11	19474	99.34	3222	8622	44.27
TIPSINDLTD	EQ	30-Nov-2022	1830.65	1830.65	1900.00	1799.05	1804.85	1807.75	1841.14	25694	473.06	4482	13127	51.09
TIRUMALCHM	EQ	30-Nov-2022	199.00	202.90	202.95	198.95	200.00	199.50	200.06	270783	541.74	3192	181152	66.90
TIRUPATIFL	EQ	30-Nov-2022	19.50	19.85	20.30	19.25	19.95	19.85	19.67	444592	87.44	633	152700	34.35
TITAN	EQ	30-Nov-2022	2613.75	2613.75	2665.00	2604.20	2657.25	2653.00	2641.21	1569918	41464.88	68190	1049018	66.82
TMB	EQ	30-Nov-2022	507.30	509.90	511.45	507.35	510.00	509.90	509.95	33986	173.31	1557	26477	77.91
TNIDETF	EQ	30-Nov-2022	57.86	58.98	58.98	57.26	58.19	58.08	57.90	5017	2.91	83	3120	62.19
TNPETRO	EQ	30-Nov-2022	90.55	90.95	97.50	90.95	96.90	96.75	95.78	1399997	1340.91	10618	437831	31.27
TNPL	EQ	30-Nov-2022	243.50	244.90	249.00	243.30	248.00	247.50	246.74	342858	845.97	5691	133478	38.93
TNTELE	BE	30-Nov-2022	7.95	8.15	8.20	7.60	7.95	7.95	7.83	4781	0.37	49	-	-
TOKYOPLAST	EQ	30-Nov-2022	97.45	97.85	99.70	97.50	97.50	97.95	98.51	6171	6.08	157	4038	65.44
TORNTPHARM	EQ	30-Nov-2022	1635.00	1640.00	1669.90	1613.00	1652.45	1659.90	1648.67	571634	9424.35	19224	420182	73.51
TORNTPOWER	EQ	30-Nov-2022	537.50	537.00	540.95	534.25	537.05	537.70	537.44	208439	1120.24	8344	110787	53.15
TOTAL	EQ	30-Nov-2022	170.95	172.90	173.45	168.55	171.90	170.85	171.31	10422	17.85	211	7500	71.96
TOUCHWOOD	BE	30-Nov-2022	104.55	109.00	109.75	101.15	109.75	109.75	106.07	11682	12.39	53	-	-
TPLPLASTEH	EQ	30-Nov-2022	31.40	31.55	31.85	31.35	31.50	31.55	31.65	119058	37.68	489	34867	29.29
TRACXN	EQ	30-Nov-2022	70.70	71.90	72.65	70.50	70.80	71.25	71.59	304530	218.00	4940	145404	47.75
TREEHOUSE	BE	30-Nov-2022	21.15	21.80	22.00	21.00	21.30	21.00	21.19	32925	6.98	195	-	-
TREJHARA	EQ	30-Nov-2022	77.20	76.75	79.20	76.45	78.20	77.90	77.96	46671	36.38	992	26155	56.04
TRENT	EQ	30-Nov-2022	1456.95	1456.95	1479.80	1435.35	1472.40	1471.65	1464.15	960009	14055.99	39860	619881	64.57
TRF	EQ	30-Nov-2022	162.90	163.50	166.10	162.40	165.70	165.30	164.60	95762	157.62	1188	40897	42.71
TRIDENT	EQ	30-Nov-2022	35.15	35.30	35.50	35.05	35.50	35.35	35.28	4553183	1606.26	16275	2347769	51.56
TRIGYN	EQ	30-Nov-2022	103.85	104.75	105.70	100.00	102.15	101.90	102.67	96415	98.99	2082	49532	51.37
TRIL	EQ	30-Nov-2022	60.90	61.20	61.35	58.55	59.00	59.15	59.77	391942	234.27	4099	236520	60.35
TRITURBINE	EQ	30-Nov-2022	280.30	281.70	289.50	280.50	287.05	286.95	286.34	940036	2691.71	18252	465507	49.52
TRIVENI	EQ	30-Nov-2022	303.05	303.00	304.40	287.65	296.50	295.55	294.42	932898	2746.65	15633	331011	35.48
TRU	EQ	30-Nov-2022	60.15	60.50	61.30	58.75	60.90	60.65	60.31	115862	69.87	795	59122	51.03
TTKHLTCARE	EQ	30-Nov-2022	905.65	914.60	916.80	901.00	916.00	912.05	909.50	4163	37.86	314	3044	73.12
TTKPRESTIG	EQ	30-Nov-2022	882.35	880.00	894.90	880.00	886.00	884.25	886.22	27243	241.43	3521	16891	62.00
TTL	EQ	30-Nov-2022	93.10	94.95	95.20	93.00	93.20	93.25	93.69	6359	5.96	198	3292	51.77
TTML	BE	30-Nov-2022	99.15	99.00	104.10	98.60	101.90	102.05	101.95	1821197	1856.62	12549	-	-
TV18BRDCST	EQ	30-Nov-2022	36.10	36.30	37.35	36.15	37.25	37.15	36.93	9257515	3418.44	14880	3765806	40.68
TVSELECT	EQ	30-Nov-2022	281.40	277.20	291.55	277.20	288.00	288.20	287.60	93926	270.13	3784	52833	56.25
TVSMOTOR	EQ	30-Nov-2022	1039.85	1045.05	1066.25	1032.25	1049.00	1048.15	1047.92	27363975	286752.44	134539	17650676	64.50
TVSSRICHAK	EQ	30-Nov-2022	3178.70	3194.55	3249.95	3184.00	3186.00	3218.70	3217.64	10453	336.34	2876	3343	31.98
TVTODAY	EQ	30-Nov-2022	248.90	249.00	249.80	245.15	248.80	246.95	247.92	48410	120.02	2095	30343	62.68
TWL	BE	30-Nov-2022	183.40	184.95	184.95	177.00	182.45	181.40	180.15	240443	433.17	2394	-	-
UBL	EQ	30-Nov-2022	1680.15	1688.55	1701.60	1671.55	1695.00	1686.10	1685.92	231120	3896.51	15296	101180	43.78
UCALFUEL	EQ	30-Nov-2022	135.00	135.95	141.00	134.30	138.70	138.50	138.75	67998	94.34	1908	34164	50.24
UCL	SM	30-Nov-2022	67.05	69.10	69.10	69.00	69.00	69.00	69.05	4000	2.76	2	4000	100.00
UCOBANK	EQ	30-Nov-2022	20.25	20.25	20.45	19.65	19.75	19.80	19.96	17360162	3464.61	27194	5745799	33.10
UDAICEMENT	EQ	30-Nov-2022	33.10	33.35	35.25	33.00	34.25	34.20	34.44	1361756	469.01	4905	525734	38.61
UFLEX	EQ	30-Nov-2022	606.35	608.50	612.00	606.50	608.90	607.75	608.20	65485	398.28	5381	42439	64.81
UFO	EQ	30-Nov-2022	99.60	99.50	101.50	99.50	99.55	99.65	100.06	104291	104.36	1820	50662	48.58
UGARSUGAR	EQ	30-Nov-2022	91.45	92.30	92.95	89.20	90.45	90.75	91.15	815743	743.55	5927	358826	43.99
UGROCAP	EQ	30-Nov-2022	159.95	160.05	163.00	158.40	163.00	161.45	160.86	57459	92.43	3691	25023	43.55
UGROCAP	N1	30-Nov-2022	683.00	683.00	683.00	675.01	675.01	675.01	675.06	200	1.35	4	200	100.00
UGROCAP	N3	30-Nov-2022	1000.00	1006.00	1006.00	1005.00	1005.00	1005.00	1005.31	141	1.42	2	141	100.00
UJAAS	BE	30-Nov-2022	2.95	3.00	3.00	2.90	2.95	2.95	2.95	208810	6.16	388	-	-
UJJIVAN	EQ	30-Nov-2022	284.70	285.00	288.50	281.10	287.60	286.30	286.37	338652	969.81	7629	148372	43.81
UJJIVANSFB	EQ	30-Nov-2022	28.30	28.50	28.75	28.05	28.50	28.50	28.43	5386719	1531.36	8732	2719690	50.49
ULTRACEMCO	EQ	30-Nov-2022	6928.90	6948.00	7095.00	6905.05	7080.05	7077.00	7018.71	489956	34388.59	52532	258984	52.86
UMAEXPORTS	EQ	30-Nov-2022	47.50	48.30	49.85	47.25	48.70	48.35	48.67	224749	109.38	3260	86019	38.27
UMANGDAIRY	EQ	30-Nov-2022	63.10	63.30	64.45	63.00	64.00	63.85	63.71	4696	2.99	110	3239	68.97
UMESLTD	EQ	30-Nov-2022	5.85	6.10	6.10	5.60	5.60	5.60	5.99	191080	11.45	412	172703	90.38
UNICHEMLAB	EQ	30-Nov-2022	413.15	412.00	415.00	402.05	407.00	407.45	406.91	100238	407.88	3436	52999	52.87
UNIDT	EQ	30-Nov-2022	277.20	278.00	286.40	266.60	268.80	268.35	271.51	61362	166.60	1949	35370	57.64
UNIENTER	EQ	30-Nov-2022	134.85	137.75	137.75	130.40	133.05	133.55	133.77	8221	11.00	353	4670	56.81
UNIINFO	EQ	30-Nov-2022	23.95	23.90	23.95	22.70	23.95	23.05	23.10	11398	2.63	93	8904	78.12
UNIONBANK	EQ	30-Nov-2022	82.20	81.85	83.70	79.80	81.80	81.65	81.75	26927919	22012.39	62481	7065293	26.24
UNITECH	BZ	30-Nov-2022	1.95	2.00	2.00	1.90	1.95	1.90	1.94	870632	16.86	541	-	-
UNITEDPOLY	EQ	30-Nov-2022	74.35	78.05	78.05	74.60	78.05	78.05	77.72	112153	87.17	337	78579	70.06
UNITEDTEA	EQ	30-Nov-2022	293.20	295.95	296.00	289.95	290.00	289.95	291.65	3614	10.54	116	2997	82.93
UNIVASTU	EQ	30-Nov-2022	77.05	77.30	80.00	77.30	80.00	78.90	78.70	13358	10.51	130	10591	79.29
UNIVCABLES	EQ	30-Nov-2022	291.80	298.10	299.90	292.00	292.10	293.25	295.22	40732	120.25	1648	21553	52.91
UNIVPHOTO	EQ	30-Nov-2022	530.85	527.65	538.35	527.05	536.00	533.80	532.19	1299	6.91	208	748	57.58
UNOMINDA	EQ	30-Nov-2022	557.85	560.00	571.65	542.00	550.80	550.15	550.86	970930	5348.47	24217	639002	65.81
UPL	EQ	30-Nov-2022	774.85	777.90	793.55	774.35	789.80	789.70	784.55	3241756	25433.35	62906	2118628	65.35
URAVI	SM	30-Nov-2022	145.35	141.05	141.05	141.00	141.00	141.00	141.03	4800	6.77	2	4800	100.00
URJA	EQ	30-Nov-2022	11.20	11.75	11.75	10.85	11.15	11.05	11.35	2741929	311.11	5236	1516282	55.30
USASEEDS	SM	30-Nov-2022	244.00	241.00	245.00	241.00	245.00	245.00	243.00	4800	11.66	4	4800	100.00
USHAMART	EQ	30-Nov-2022	132.70	132.50	135.35	130.50	131.25	131.45	132.63	486693	645.48	3510	268044	55.07
UTIAMC	EQ	30-Nov-2022	748.35	749.90	784.60	744.45	777.00	781.15	771.23	517158	3988.46	17772	243001	46.99
UTIBANKETF	EQ	30-Nov-2022	43.49	43.97	44.00	43.22	43.43	43.50	43.51	109690	47.72	3124	100939	92.02
UTINEXT50	EQ	30-Nov-2022	45.43	45.48	46.19	45.08	46.19	45.91	45.58	12220	5.57	919	9687	79.27
UTINIFTETF	EQ	30-Nov-2022	1984.74	1989.22	2006.65	1978.60	2006.65	1999.51	1992.48	580	11.56	86	325	56.03
UTISENSETF	EQ	30-Nov-2022	664.21	669.39	669.52	663.99	669.37	667.70	666.48	781	5.21	84	470	60.18
UTISXN50	EQ	30-Nov-2022	51.73	52.01	52.53	51.75	52.39	52.39	52.21	1788	0.93	34	1151	64.37
UTTAMSUGAR	EQ	30-Nov-2022	260.15	261.35	265.50	260.75	262.00	261.90	263.11	89356	235.10	1812	53441	59.81
V2RETAIL	EQ	30-Nov-2022	100.85	100.90	102.70	100.25	102.20	101.75	101.77	12776	13.00	261	9252	72.42
VADILALIND	EQ	30-Nov-2022	2575.25	2575.25	2588.80	2407.85	2454.00	2435.20	2504.78	12934	323.97	3412	6202	47.95
VAIBHAVGBL	EQ	30-Nov-2022	330.95	332.60	339.10	331.00	338.00	337.65	336.57	135580	456.32	5637	55979	41.29
VAISHALI	EQ	30-Nov-2022	123.45	125.60	125.80	121.95	123.00	122.85	123.35	102926	126.96	970	62740	60.96
VAKRANGEE	EQ	30-Nov-2022	30.00	30.15	30.90	29.85	30.85	30.60	30.33	2229196	676.08	4672	1449319	65.02
VALIANTORG	EQ	30-Nov-2022	641.40	644.65	654.95	641.45	646.00	644.55	647.22	13718	88.79	1583	9073	66.14
VARDHACRLC	EQ	30-Nov-2022	51.85	52.00	52.35	51.50	51.70	51.65	51.74	49282	25.50	516	31540	64.00
VARDMNPOLY	EQ	30-Nov-2022	19.65	19.75	20.00	19.60	19.90	19.80	19.81	9557	1.89	107	8021	83.93
VARROC	EQ	30-Nov-2022	288.75	289.00	302.50	287.10	298.45	298.50	296.74	535009	1587.58	14338	266426	49.80
VASCONEQ	EQ	30-Nov-2022	38.45	38.40	39.40	37.40	38.20	37.80	38.37	1681191	645.14	4490	874929	52.04
VASWANI	EQ	30-Nov-2022	20.40	20.50	20.80	20.25	20.30	20.40	20.49	25151	5.15	157	17942	71.34
VBL	EQ	30-Nov-2022	1146.15	1151.00	1324.00	1151.00	1310.00	1249.75	1240.06	35107723	435357.02	252606	21801490	62.10
VCL	EQ	30-Nov-2022	7.95	8.15	8.15	7.30	7.70	7.65	7.77	1527870	118.67	2404	1022470	66.92
VEDL	EQ	30-Nov-2022	301.85	301.00	307.15	300.65	304.50	304.35	304.84	10300275	31399.58	71780	4070842	39.52
VEEKAYEM	SM	30-Nov-2022	35.80	41.00	41.00	35.10	35.10	35.10	37.83	32000	12.11	8	28000	87.50
VENKEYS	EQ	30-Nov-2022	1852.25	1861.00	1875.00	1850.00	1852.00	1853.95	1860.63	9339	173.76	1477	4538	48.59
VENUSPIPES	EQ	30-Nov-2022	685.00	693.00	702.00	685.30	695.05	694.80	694.43	154975	1076.19	4432	97423	62.86
VENUSREM	EQ	30-Nov-2022	199.25	202.95	202.95	199.10	200.55	200.55	200.56	15272	30.63	584	9020	59.06
VERANDA	EQ	30-Nov-2022	285.60	285.90	290.90	283.35	289.00	289.80	288.04	100327	288.98	1985	68842	68.62
VERTOZ	EQ	30-Nov-2022	187.60	193.70	196.95	185.85	196.90	196.95	195.66	993282	1943.50	14046	396754	39.94
VESUVIUS	EQ	30-Nov-2022	1705.15	1711.00	1759.00	1705.55	1745.00	1739.75	1734.42	16257	281.96	3034	6838	42.06
VETO	EQ	30-Nov-2022	114.25	115.20	115.35	112.80	113.65	113.40	113.70	84575	96.16	2210	38950	46.05
VGUARD	EQ	30-Nov-2022	251.35	252.30	255.00	251.50	253.00	252.90	253.05	120999	306.19	4094	66147	54.67
VHL	EQ	30-Nov-2022	2908.45	2902.00	2933.95	2900.10	2928.00	2926.60	2916.94	507	14.79	139	314	61.93
VIDHIING	EQ	30-Nov-2022	370.05	371.95	375.00	366.35	370.00	369.90	370.58	24696	91.52	1773	17656	71.49
VIJAYA	EQ	30-Nov-2022	460.05	462.80	496.50	454.30	492.95	489.35	473.79	372487	1764.82	12148	223709	60.06
VIJIFIN	EQ	30-Nov-2022	2.85	2.85	2.85	2.80	2.80	2.80	2.81	41208	1.16	234	30027	72.87
VIKASECO	EQ	30-Nov-2022	3.50	3.55	3.55	3.50	3.55	3.50	3.52	2637582	92.80	2391	1512420	57.34
VIKASLIFE	EQ	30-Nov-2022	4.85	4.85	4.90	4.80	4.85	4.85	4.87	4484293	218.43	4421	3000289	66.91
VIKASPROP	BZ	30-Nov-2022	0.85	0.85	0.85	0.80	0.85	0.80	0.83	583221	4.83	446	-	-
VIKASWSP	BZ	30-Nov-2022	1.85	1.90	1.90	1.85	1.90	1.85	1.87	113009	2.11	136	-	-
VIMTALABS	EQ	30-Nov-2022	480.70	484.95	484.95	466.00	467.00	469.80	474.05	47269	224.08	3956	19121	40.45
VINATIORGA	EQ	30-Nov-2022	2172.20	2177.00	2185.00	2141.15	2149.50	2148.45	2157.11	36126	779.28	6555	21476	59.45
VINDHYATEL	EQ	30-Nov-2022	1718.15	1721.00	1750.00	1685.00	1732.90	1717.50	1716.20	24365	418.15	3501	8781	36.04
VINEETLAB	EQ	30-Nov-2022	57.25	57.25	57.25	56.55	57.00	57.05	57.12	16489	9.42	170	11152	67.63
VINNY	EQ	30-Nov-2022	86.75	91.05	91.05	91.05	91.05	91.05	91.05	1001	0.91	2	1001	100.00
VINYLINDIA	BE	30-Nov-2022	541.45	545.00	568.50	536.55	561.50	565.20	563.92	47315	266.82	1428	-	-
VIPCLOTHNG	EQ	30-Nov-2022	39.05	39.60	39.60	38.40	38.50	38.60	38.72	210446	81.49	740	166221	78.99
VIPIND	EQ	30-Nov-2022	727.75	732.00	738.10	713.25	719.00	720.55	727.05	188127	1367.77	5741	115142	61.20
VIPULLTD	EQ	30-Nov-2022	12.75	12.90	12.90	12.50	12.75	12.70	12.64	3193	0.40	29	2383	74.63
VISAKAIND	EQ	30-Nov-2022	441.65	441.65	445.00	435.00	439.95	439.50	439.69	25864	113.72	1647	18703	72.31
VISASTEEL	EQ	30-Nov-2022	16.05	16.25	16.80	16.05	16.30	16.45	16.48	88779	14.63	365	54701	61.61
VISESHINFO	BE	30-Nov-2022	0.65	0.60	0.65	0.60	0.65	0.60	0.62	6567521	40.55	3231	-	-
VISHAL	EQ	30-Nov-2022	22.65	22.80	22.80	22.45	22.65	22.55	22.60	218251	49.32	617	187754	86.03
VISHNU	EQ	30-Nov-2022	1538.05	1525.00	1613.80	1525.00	1591.00	1588.95	1566.89	27562	431.87	3799	15282	55.45
VISHWARAJ	EQ	30-Nov-2022	16.15	16.50	16.50	16.15	16.40	16.30	16.32	267212	43.60	1098	184347	68.99
VITAL	SM	30-Nov-2022	157.20	158.00	161.85	151.00	153.80	153.65	155.18	103200	160.14	86	69600	67.44
VIVIANA	SM	30-Nov-2022	88.40	89.20	89.20	89.00	89.00	89.10	89.10	4000	3.56	2	4000	100.00
VIVIDHA	EQ	30-Nov-2022	1.20	1.20	1.20	1.15	1.20	1.20	1.17	427623	5.01	713	240401	56.22
VIVIMEDLAB	EQ	30-Nov-2022	8.95	9.10	9.35	9.10	9.35	9.35	9.29	125287	11.64	216	103906	82.93
VIVO	SM	30-Nov-2022	122.15	128.25	128.25	116.05	116.10	116.10	123.10	38400	47.27	22	19200	50.00
VLSFINANCE	EQ	30-Nov-2022	137.25	137.00	139.30	134.05	134.85	134.90	135.83	59144	80.34	996	42533	71.91
VMARCIND	SM	30-Nov-2022	55.05	55.00	55.10	55.00	55.10	55.10	55.05	6000	3.30	2	6000	100.00
VMART	EQ	30-Nov-2022	2784.60	2798.55	2809.95	2752.10	2794.60	2794.00	2797.96	83614	2339.49	1801	75729	90.57
VOLTAMP	EQ	30-Nov-2022	2724.55	2760.00	2766.00	2685.10	2691.00	2690.80	2713.03	9004	244.28	2474	3698	41.07
VOLTAS	EQ	30-Nov-2022	825.85	825.85	829.15	817.50	819.00	819.50	821.06	1252601	10284.63	41183	773406	61.74
VRLLOG	EQ	30-Nov-2022	549.95	560.00	566.00	551.10	564.60	557.85	558.99	545890	3051.47	19720	421679	77.25
VSSL	EQ	30-Nov-2022	258.70	258.95	262.95	258.10	261.00	261.10	260.54	30923	80.57	1144	20160	65.19
VSTIND	EQ	30-Nov-2022	3562.80	3559.95	3576.95	3406.05	3430.00	3468.40	3477.69	46013	1600.19	8280	39824	86.55
VSTTILLERS	EQ	30-Nov-2022	2372.35	2353.20	2408.00	2353.20	2389.00	2386.65	2388.15	4284	102.31	1503	1082	25.26
VTL	EQ	30-Nov-2022	344.00	348.00	354.45	345.10	346.90	348.35	348.89	312022	1088.61	9811	115023	36.86
WABAG	EQ	30-Nov-2022	339.40	340.90	349.75	336.80	345.80	345.35	345.19	971295	3352.81	20511	372515	38.35
WALCHANNAG	BE	30-Nov-2022	65.65	65.30	66.70	63.75	65.50	64.65	64.90	107479	69.75	443	-	-
WANBURY	BE	30-Nov-2022	53.50	55.50	55.95	51.55	52.50	52.75	52.89	7902	4.18	51	-	-
WATERBASE	EQ	30-Nov-2022	78.55	78.95	81.30	78.30	79.50	79.75	80.21	38255	30.69	779	22551	58.95
WEALTH	EQ	30-Nov-2022	294.75	282.00	298.35	282.00	298.00	295.60	291.02	413	1.20	45	206	49.88
WEBELSOLAR	EQ	30-Nov-2022	92.90	93.80	93.80	91.50	91.95	92.15	92.32	119570	110.39	1743	94993	79.45
WEIZMANIND	EQ	30-Nov-2022	105.40	105.45	106.20	103.25	104.95	104.60	104.52	11583	12.11	325	6748	58.26
WELCORP	EQ	30-Nov-2022	245.45	246.65	251.95	244.70	250.10	250.50	249.10	870867	2169.37	11494	386038	44.33
WELENT	EQ	30-Nov-2022	154.35	155.75	158.65	150.35	151.70	151.00	154.91	469486	727.29	5520	275299	58.64
WELINV	EQ	30-Nov-2022	317.80	325.00	325.00	300.90	306.95	305.75	310.79	3834	11.92	411	2203	57.46
WELSPUNIND	EQ	30-Nov-2022	82.35	83.00	83.95	81.75	81.75	81.95	82.65	1067933	882.65	6354	420069	39.33
WENDT	EQ	30-Nov-2022	8419.00	8334.80	8500.05	8334.80	8353.00	8393.05	8422.01	694	58.45	255	433	62.39
WESTLIFE	EQ	30-Nov-2022	724.65	723.00	749.90	721.55	724.85	724.90	729.93	265719	1939.57	10757	190288	71.61
WEWIN	BE	30-Nov-2022	47.90	48.50	50.00	45.70	47.90	47.90	47.17	3819	1.80	21	-	-
WFL	BE	30-Nov-2022	194.40	188.05	198.95	188.05	195.90	195.85	191.79	822	1.58	28	-	-
WHEELS	EQ	30-Nov-2022	607.90	609.95	610.90	600.50	601.00	601.55	603.57	5742	34.66	374	4658	81.12
WHIRLPOOL	EQ	30-Nov-2022	1526.05	1538.45	1545.00	1507.50	1529.80	1527.65	1525.99	94839	1447.23	7939	19908	20.99
WILLAMAGOR	BE	30-Nov-2022	20.60	21.60	21.60	21.55	21.60	21.60	21.58	15383	3.32	74	-	-
WINDLAS	EQ	30-Nov-2022	260.15	262.45	267.70	261.80	263.70	263.80	264.28	63775	168.54	2024	37604	58.96
WINDMACHIN	EQ	30-Nov-2022	49.00	49.70	50.75	49.10	49.40	49.75	49.94	195598	97.69	1716	111631	57.07
WINPRO	EQ	30-Nov-2022	3.50	3.40	3.50	3.35	3.35	3.35	3.38	1733487	58.53	995	739195	42.64
WIPL	BE	30-Nov-2022	98.05	98.05	100.00	93.20	99.50	99.50	98.41	1326	1.30	38	-	-
WIPRO	EQ	30-Nov-2022	405.15	406.90	408.00	402.65	407.70	406.90	405.54	6946173	28169.46	75231	4128358	59.43
WOCKPHARMA	EQ	30-Nov-2022	237.80	238.90	242.40	237.00	237.35	237.90	239.14	403061	963.88	7677	163816	40.64
WONDERLA	EQ	30-Nov-2022	371.05	372.00	398.00	368.55	387.00	388.80	389.29	564116	2196.04	21576	208125	36.89
WORTH	EQ	30-Nov-2022	111.70	111.80	113.95	111.25	113.90	113.00	112.76	11344	12.79	276	9029	79.59
WSTCSTPAPR	EQ	30-Nov-2022	578.40	582.85	615.00	578.05	612.00	605.25	600.49	987530	5930.03	23222	625783	63.37
XCHANGING	EQ	30-Nov-2022	73.85	74.00	74.55	73.00	73.30	73.30	73.62	77767	57.25	1100	39341	50.59
XELPMOC	BE	30-Nov-2022	142.85	139.05	145.00	139.05	143.00	142.50	141.55	3781	5.35	106	-	-
XPROINDIA	EQ	30-Nov-2022	699.50	692.00	711.95	692.00	707.00	705.30	706.07	4259	30.07	351	3041	71.40
YAARI	EQ	30-Nov-2022	26.25	26.30	27.05	24.20	25.30	25.30	25.49	2594717	661.48	13669	1212117	46.71
YESBANK	EQ	30-Nov-2022	17.05	17.10	17.35	16.95	17.15	17.15	17.14	126117843	21615.72	62620	41992140	33.30
YUKEN	EQ	30-Nov-2022	504.55	505.50	510.35	487.75	502.00	506.20	499.03	11190	55.84	563	6721	60.06
ZEEL	EQ	30-Nov-2022	261.90	260.50	265.85	259.95	264.45	264.60	263.93	7637573	20158.03	46881	3738317	48.95
ZEELEARN	EQ	30-Nov-2022	7.10	7.10	7.10	7.00	7.10	7.05	7.05	326867	23.03	614	223893	68.50
ZEEMEDIA	BE	30-Nov-2022	14.40	14.60	15.00	14.40	14.80	14.75	14.77	1822215	269.18	3471	-	-
ZENITHEXPO	BE	30-Nov-2022	92.00	95.00	96.45	90.00	91.40	95.75	93.24	1463	1.36	51	-	-
ZENITHSTL	EQ	30-Nov-2022	4.65	4.80	4.80	4.60	4.65	4.75	4.71	197117	9.29	508	123004	62.40
ZENSARTECH	EQ	30-Nov-2022	222.10	223.25	224.85	221.20	223.00	222.90	223.07	693454	1546.92	10072	340082	49.04
ZENTEC	EQ	30-Nov-2022	193.55	194.45	194.50	192.05	193.90	193.45	193.45	175663	339.83	2660	142678	81.22
ZFCVINDIA	EQ	30-Nov-2022	9473.30	9520.70	9877.55	9325.05	9745.60	9736.60	9621.73	19604	1886.24	3620	14119	72.02
ZIMLAB	EQ	30-Nov-2022	320.95	321.90	325.00	311.10	320.00	315.75	320.56	6266	20.09	236	4334	69.17
ZODIAC	EQ	30-Nov-2022	136.10	137.00	137.65	132.50	136.40	135.00	135.94	21462	29.18	941	13092	61.00
ZODIACLOTH	EQ	30-Nov-2022	93.45	93.00	94.65	92.55	93.95	93.60	93.25	27331	25.49	482	21298	77.93
ZOMATO	EQ	30-Nov-2022	63.55	63.00	66.80	61.90	65.80	65.25	63.34	549718630	348218.17	276443	366515054	66.67
ZOTA	EQ	30-Nov-2022	263.50	266.00	266.00	261.15	263.00	262.65	263.41	10241	26.98	401	7781	75.98
ZUARI	EQ	30-Nov-2022	160.10	160.60	160.90	156.80	158.25	158.00	158.07	60003	94.85	1974	31385	52.31
ZUARIIND	EQ	30-Nov-2022	146.65	146.90	147.95	143.90	145.00	144.45	145.01	21868	31.71	665	15151	69.28
ZYDUSLIFE	EQ	30-Nov-2022	405.35	407.40	410.95	404.25	408.70	409.90	408.60	972357	3973.05	14496	474375	48.79
ZYDUSWELL	EQ	30-Nov-2022	1575.30	1590.00	1619.00	1581.55	1619.00	1613.05	1603.33	44200	708.67	9421	28677	64.88