nse-sec-bhavdata-full-2022-12-07.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	07-Dec-2022	93.80	94.20	102.00	93.10	99.80	98.85	99.02	720257	713.19	11778	316131	43.89
21STCENMGM	EQ	07-Dec-2022	22.55	22.15	23.00	22.15	23.00	22.85	22.87	7804	1.78	90	5762	73.83
3IINFOLTD	EQ	07-Dec-2022	42.50	42.65	43.15	41.75	42.25	42.25	42.52	380511	161.80	2198	218139	57.33
3MINDIA	EQ	07-Dec-2022	23086.25	23149.00	23349.65	22851.00	22851.60	22996.55	23080.48	1918	442.68	1000	1273	66.37
3PLAND	EQ	07-Dec-2022	17.40	18.10	18.15	17.05	17.70	17.65	17.43	6826	1.19	163	4322	63.32
4THDIM	BE	07-Dec-2022	92.80	92.80	94.65	92.80	94.65	94.65	94.63	102056	96.57	425	-	-
563GS2026	GS	07-Dec-2022	95.72	95.95	95.95	95.95	95.95	95.95	95.95	510	0.49	2	510	100.00
577GS2030	GS	07-Dec-2022	92.32	92.32	92.32	92.32	92.32	92.32	92.32	100	0.09	1	100	100.00
5PAISA	EQ	07-Dec-2022	328.45	335.00	350.90	325.40	328.00	330.95	337.22	314028	1058.97	9086	101235	32.24
618GS2024	GS	07-Dec-2022	99.35	99.30	99.30	99.30	99.30	99.30	99.30	100	0.10	1	100	100.00
63MOONS	EQ	07-Dec-2022	156.25	155.05	157.95	151.55	151.60	152.35	154.31	41258	63.67	1835	28180	68.30
654GS2032	GS	07-Dec-2022	101.00	100.80	100.80	100.75	100.75	100.77	100.78	2	0.00	2	0	0.00
667GS2050	GS	07-Dec-2022	93.12	96.19	96.19	94.00	94.00	94.00	94.45	13	0.01	7	10	76.92
695GS2061	GS	07-Dec-2022	97.88	97.26	97.88	97.26	97.85	97.85	97.28	443	0.43	5	443	100.00
699GS2051	GS	07-Dec-2022	100.00	99.97	99.97	99.97	99.97	99.97	99.97	1	0.00	1	1	100.00
710GS2029	GS	07-Dec-2022	100.88	100.88	100.88	100.40	100.60	100.57	100.48	5130	5.15	10	5130	100.00
716GS2050	GS	07-Dec-2022	98.81	98.81	98.81	98.50	98.50	98.50	98.50	101018	99.50	13	101018	100.00
736GS2052	GS	07-Dec-2022	101.95	102.00	102.00	102.00	102.00	102.00	102.00	11	0.01	2	11	100.00
738GS2027	GS	07-Dec-2022	104.35	102.10	104.75	102.10	104.75	104.75	102.94	2353	2.42	9	2352	99.96
74GS2062	GS	07-Dec-2022	101.62	102.45	102.45	102.45	102.45	102.45	102.45	16	0.02	2	16	100.00
754GS2036	GS	07-Dec-2022	102.37	102.75	102.75	102.10	102.20	102.19	102.24	80487	82.29	69	80487	100.00
757GS2033	GS	07-Dec-2022	102.00	96.96	96.96	96.96	96.96	96.96	96.96	300	0.29	1	300	100.00
768GS2023	GS	07-Dec-2022	104.08	104.51	104.51	104.51	104.51	104.51	104.51	10749	11.23	1	10749	100.00
A2ZINFRA	EQ	07-Dec-2022	11.20	11.20	11.50	11.00	11.10	11.05	11.14	219294	24.43	489	143306	65.35
AAATECH	EQ	07-Dec-2022	68.40	69.55	69.55	61.60	62.50	63.05	64.67	22416	14.50	776	10402	46.40
AAKASH	EQ	07-Dec-2022	7.00	7.35	7.35	6.70	7.10	7.10	7.19	3164582	227.42	2575	1865653	58.95
AAREYDRUGS	EQ	07-Dec-2022	39.20	39.55	39.55	38.45	38.45	38.60	38.87	21936	8.53	283	12574	57.32
AARON	EQ	07-Dec-2022	173.60	177.95	177.95	165.00	168.05	166.40	172.65	8643	14.92	324	6544	75.71
AARTIDRUGS	EQ	07-Dec-2022	460.30	460.30	461.70	453.05	456.50	457.05	457.51	62498	285.93	4487	39998	64.00
AARTIIND	EQ	07-Dec-2022	669.65	672.85	676.00	661.00	663.00	663.15	667.13	414331	2764.11	17938	159353	38.46
AARTISURF	EQ	07-Dec-2022	706.65	715.00	715.00	703.00	703.00	704.30	708.03	4922	34.85	676	3304	67.13
AARVEEDEN	EQ	07-Dec-2022	27.80	27.80	29.00	26.35	26.75	26.95	27.62	69410	19.17	860	38821	55.93
AARVI	EQ	07-Dec-2022	187.10	191.80	194.00	183.10	188.00	187.45	188.17	29793	56.06	934	18762	62.97
AAVAS	EQ	07-Dec-2022	1878.50	1910.00	1939.00	1890.40	1925.00	1923.50	1904.00	406082	7731.81	15414	327660	80.69
ABAN	EQ	07-Dec-2022	52.55	52.95	53.40	51.20	51.70	51.70	52.30	197075	103.07	3105	102150	51.83
ABB	EQ	07-Dec-2022	2944.10	2925.00	2995.00	2921.00	2971.50	2969.05	2964.30	428075	12689.43	35416	198569	46.39
ABBOTINDIA	EQ	07-Dec-2022	20196.20	20245.00	20317.35	20172.10	20200.05	20208.95	20216.59	5492	1110.29	1464	2497	45.47
ABCAPITAL	EQ	07-Dec-2022	158.45	158.15	161.70	157.70	159.10	159.55	159.74	7365362	11765.17	37720	2250644	30.56
ABCOTS	SM	07-Dec-2022	49.00	49.00	49.80	49.00	49.80	49.80	49.53	12000	5.94	2	12000	100.00
ABFRL	EQ	07-Dec-2022	311.30	311.15	312.45	305.70	306.60	306.75	308.80	2302288	7109.51	18539	1454007	63.15
ABMINTLLTD	BE	07-Dec-2022	69.00	66.00	69.00	66.00	69.00	69.00	66.05	183	0.12	6	-	-
ABSLAMC	EQ	07-Dec-2022	432.05	433.35	437.05	430.20	436.55	436.05	432.86	266581	1153.93	3474	227397	85.30
ABSLBANETF	EQ	07-Dec-2022	43.31	47.99	47.99	43.11	43.15	43.24	43.49	4637141	2016.71	648	4615721	99.54
ABSLNN50ET	EQ	07-Dec-2022	44.89	45.00	45.40	44.05	45.15	45.13	45.12	1067	0.48	93	764	71.60
ACC	EQ	07-Dec-2022	2621.15	2619.85	2643.80	2598.60	2600.40	2605.95	2615.12	418544	10945.44	24413	142452	34.04
ACCELYA	EQ	07-Dec-2022	1618.00	1621.00	1635.80	1539.00	1544.00	1549.95	1574.29	67944	1069.64	7647	30668	45.14
ACCORD	SM	07-Dec-2022	32.00	32.00	32.00	30.50	30.50	30.50	31.25	4000	1.25	2	4000	100.00
ACCURACY	EQ	07-Dec-2022	181.70	182.20	182.90	180.55	182.05	181.50	182.16	8091	14.74	162	5826	72.01
ACE	EQ	07-Dec-2022	339.80	341.55	345.90	336.00	337.00	336.85	340.42	223059	759.33	7288	75211	33.72
ACEINTEG	EQ	07-Dec-2022	56.55	54.10	56.75	54.10	56.10	56.10	55.86	3156	1.76	85	1933	61.25
ACI	EQ	07-Dec-2022	504.90	505.65	525.00	505.65	514.85	514.75	517.47	490412	2537.73	19603	174623	35.61
ADANIENT	EQ	07-Dec-2022	4031.80	4031.00	4057.90	3984.55	3998.00	3999.30	4016.92	1257261	50503.19	63713	255007	20.28
ADANIGREEN	EQ	07-Dec-2022	2063.30	2062.00	2067.00	2025.00	2034.95	2032.70	2042.01	340020	6943.23	22493	134550	39.57
ADANIPORTS	EQ	07-Dec-2022	896.45	897.80	902.50	884.80	888.20	886.75	892.91	2867882	25607.61	47640	515121	17.96
ADANIPOWER	EQ	07-Dec-2022	324.80	325.90	328.40	323.25	324.50	324.45	325.39	1430486	4654.64	21873	769908	53.82
ADANITRANS	EQ	07-Dec-2022	2773.00	2782.00	2807.95	2720.00	2745.50	2741.55	2763.14	344577	9521.13	21600	88541	25.70
ADFFOODS	EQ	07-Dec-2022	839.70	840.00	842.65	812.00	818.00	817.80	829.65	17820	147.84	2651	6060	34.01
ADL	BE	07-Dec-2022	65.10	68.00	68.00	63.00	66.90	64.65	65.00	603	0.39	22	-	-
ADORWELD	EQ	07-Dec-2022	849.10	858.00	860.00	833.60	837.00	837.45	843.36	4341	36.61	708	2600	59.89
ADROITINFO	EQ	07-Dec-2022	21.70	22.65	23.85	20.70	23.85	23.85	23.53	190594	44.85	848	134278	70.45
ADSL	EQ	07-Dec-2022	105.25	106.00	106.00	103.45	103.55	103.65	104.31	62719	65.42	1574	40362	64.35
ADVANIHOTR	EQ	07-Dec-2022	82.75	82.80	82.80	81.45	81.50	81.55	81.76	11820	9.66	277	7746	65.53
ADVENZYMES	EQ	07-Dec-2022	315.50	318.00	323.75	311.00	314.00	315.15	319.23	610094	1947.60	15465	224045	36.72
AEGISCHEM	EQ	07-Dec-2022	323.90	324.50	341.60	324.50	337.00	336.15	336.47	1979301	6659.73	34729	355179	17.94
AETHER	EQ	07-Dec-2022	913.90	923.70	924.40	907.90	915.90	914.45	914.95	23892	218.60	2022	12614	52.80
AFFLE	EQ	07-Dec-2022	1217.95	1222.00	1222.00	1193.50	1196.00	1196.45	1204.35	153754	1851.73	22931	87747	57.07
AGARIND	EQ	07-Dec-2022	642.50	644.25	665.40	633.30	640.65	643.70	647.59	53830	348.60	6064	14230	26.44
AGI	EQ	07-Dec-2022	316.50	318.50	319.00	307.90	312.00	313.80	313.93	91071	285.90	3940	45961	50.47
AGRITECH	EQ	07-Dec-2022	92.35	95.90	110.80	94.20	110.80	110.80	108.36	71364	77.33	866	48481	67.93
AGROPHOS	EQ	07-Dec-2022	40.00	40.00	40.50	39.45	39.50	39.75	39.89	52003	20.74	452	30533	58.71
AGSTRA	EQ	07-Dec-2022	74.25	74.85	74.85	73.70	73.75	73.75	73.87	144332	106.61	2300	95017	65.83
AHLADA	EQ	07-Dec-2022	121.40	125.00	127.45	120.00	120.00	120.80	125.13	52946	66.25	570	40370	76.25
AHLEAST	EQ	07-Dec-2022	117.45	116.00	121.45	116.00	120.00	119.10	119.22	3573	4.26	160	2329	65.18
AHLUCONT	EQ	07-Dec-2022	452.80	450.00	454.95	437.10	445.65	449.75	446.44	26975	120.43	2349	10062	37.30
AIAENG	EQ	07-Dec-2022	2781.85	2789.00	2874.75	2730.00	2748.00	2760.25	2817.27	102063	2875.39	16318	33850	33.17
AIRAN	EQ	07-Dec-2022	17.85	17.95	17.95	17.25	17.80	17.75	17.70	189073	33.46	660	138911	73.47
AIROLAM	EQ	07-Dec-2022	91.30	92.20	93.50	90.50	90.50	90.85	91.95	18023	16.57	348	8601	47.72
AIRTELPP	E1	07-Dec-2022	458.90	458.95	459.95	451.80	453.20	454.95	455.92	224324	1022.73	12420	170596	76.05
AISL	SM	07-Dec-2022	45.10	43.35	43.35	43.35	43.35	43.35	43.35	1200	0.52	1	1200	100.00
AJANTPHARM	EQ	07-Dec-2022	1235.00	1241.20	1242.65	1227.05	1241.75	1239.20	1234.44	26749	330.20	3603	11897	44.48
AJMERA	EQ	07-Dec-2022	321.10	320.50	329.90	318.00	321.70	320.50	324.30	82923	268.92	4241	24741	29.84
AJOONI	EQ	07-Dec-2022	7.55	7.65	7.80	7.25	7.40	7.45	7.44	2193635	163.13	904	1002202	45.69
AJOONI-RE	BE	07-Dec-2022	1.55	0.95	1.00	0.95	0.95	0.95	0.95	618123	5.88	513	-	-
AJRINFRA	EQ	07-Dec-2022	1.55	1.55	1.55	1.50	1.50	1.50	1.51	1162946	17.54	567	973553	83.71
AKASH	EQ	07-Dec-2022	34.95	35.95	35.95	33.75	34.80	34.40	34.80	25762	8.97	255	18782	72.91
AKG	EQ	07-Dec-2022	67.20	67.30	70.55	65.10	70.55	70.55	70.29	34309	24.12	196	23159	67.50
AKSHAR	BE	07-Dec-2022	67.90	70.00	71.00	67.90	67.95	67.95	68.64	148015	101.60	291	-	-
AKSHARCHEM	EQ	07-Dec-2022	299.10	299.15	304.45	295.00	296.10	298.30	299.11	15048	45.01	3703	9150	60.81
AKSHOPTFBR	EQ	07-Dec-2022	10.75	10.95	11.40	10.80	11.10	11.00	11.11	479481	53.27	698	278228	58.03
AKZOINDIA	EQ	07-Dec-2022	2301.20	2324.00	2324.00	2254.15	2278.00	2274.75	2278.04	12935	294.66	2661	7826	60.50
ALANKIT	EQ	07-Dec-2022	11.35	11.50	11.50	11.20	11.25	11.25	11.29	115180	13.01	379	81717	70.95
ALBERTDAVD	EQ	07-Dec-2022	606.45	610.20	614.00	603.90	614.00	610.90	608.63	3164	19.26	291	2400	75.85
ALEMBICLTD	EQ	07-Dec-2022	77.10	77.10	77.40	75.80	76.20	76.10	76.35	86613	66.13	1393	51275	59.20
ALICON	EQ	07-Dec-2022	967.45	967.45	1013.15	961.00	1005.00	996.50	989.99	37711	373.34	6204	18250	48.39
ALKALI	EQ	07-Dec-2022	143.20	143.50	148.80	140.10	140.25	141.55	144.59	202648	293.02	4911	75091	37.05
ALKEM	EQ	07-Dec-2022	3101.60	3102.00	3103.25	3075.65	3083.00	3082.40	3085.25	18186	561.08	4140	9150	50.31
ALKYLAMINE	EQ	07-Dec-2022	2817.05	2817.05	2824.95	2790.05	2797.50	2793.70	2801.26	15335	429.57	3468	8242	53.75
ALLCARGO	EQ	07-Dec-2022	419.50	422.00	437.00	420.40	430.45	430.00	430.76	1014105	4368.34	19713	309613	30.53
ALLSEC	EQ	07-Dec-2022	484.30	484.30	493.45	481.15	492.00	490.75	486.61	12137	59.06	1166	6986	57.56
ALMONDZ	EQ	07-Dec-2022	75.45	74.85	76.70	74.75	74.90	74.90	75.39	4174	3.15	127	2967	71.08
ALOKINDS	BE	07-Dec-2022	15.95	16.00	16.10	15.80	15.90	15.95	15.92	1675642	266.84	3207	-	-
ALPA	EQ	07-Dec-2022	63.10	64.05	65.10	62.75	63.00	63.10	63.61	114779	73.01	1266	54003	47.05
ALPHAGEO	EQ	07-Dec-2022	289.40	289.60	295.25	289.10	289.85	290.20	292.74	8836	25.87	651	4179	47.30
ALPSINDUS	EQ	07-Dec-2022	2.45	2.50	2.50	2.35	2.35	2.40	2.45	30906	0.76	78	28190	91.21
AMARAJABAT	EQ	07-Dec-2022	660.05	656.20	659.90	646.00	647.10	648.20	651.71	633647	4129.54	15208	182984	28.88
AMBER	EQ	07-Dec-2022	2020.55	2025.60	2035.20	2008.05	2020.00	2012.15	2016.38	70263	1416.77	4805	56189	79.97
AMBICAAGAR	EQ	07-Dec-2022	28.40	28.85	28.90	27.10	27.80	27.90	27.88	70592	19.68	217	51814	73.40
AMBIKCO	EQ	07-Dec-2022	1572.85	1588.60	1588.60	1563.55	1570.00	1575.90	1573.52	4453	70.07	1400	2478	55.65
AMBUJACEM	EQ	07-Dec-2022	581.00	582.90	588.35	575.10	581.35	582.00	582.80	5406859	31511.35	57304	1802000	33.33
AMDIND	EQ	07-Dec-2022	52.70	54.85	55.30	53.05	55.30	55.30	54.90	23825	13.08	150	21573	90.55
AMEYA	SM	07-Dec-2022	48.00	47.05	47.70	46.65	47.00	46.95	47.01	68000	31.97	16	44000	64.71
AMIABLE	SM	07-Dec-2022	105.00	108.00	108.00	106.00	108.00	108.00	107.65	9600	10.33	6	6400	66.67
AMIORG	EQ	07-Dec-2022	968.55	972.30	981.55	965.00	969.00	975.35	972.02	46708	454.01	3793	24226	51.87
AMJLAND	EQ	07-Dec-2022	29.40	29.05	29.60	28.60	29.05	29.05	29.16	33725	9.84	291	19189	56.90
AMJUMBO	ST	07-Dec-2022	24.05	22.85	22.85	22.85	22.85	22.85	22.85	8000	1.83	1	8000	100.00
AMRUTANJAN	EQ	07-Dec-2022	703.30	702.25	712.00	702.00	705.00	704.25	705.85	14020	98.96	1660	7589	54.13
ANANDRATHI	EQ	07-Dec-2022	708.40	700.25	708.00	699.00	699.00	700.40	702.11	27186	190.88	1710	14898	54.80
ANANTRAJ	EQ	07-Dec-2022	100.30	100.85	102.75	99.70	101.40	101.10	101.04	1091109	1102.43	15485	432462	39.64
ANDHRAPAP	EQ	07-Dec-2022	428.60	430.00	434.95	425.00	428.70	429.75	430.08	39024	167.84	1553	27488	70.44
ANDHRSUGAR	EQ	07-Dec-2022	138.35	137.00	137.80	134.50	135.00	135.20	136.04	109952	149.58	2762	59434	54.05
ANDREWYU	EQ	07-Dec-2022	25.85	25.95	26.40	25.00	25.10	25.20	25.69	546449	140.36	2222	340114	62.24
ANGELONE	EQ	07-Dec-2022	1567.85	1570.00	1575.45	1525.00	1531.95	1536.25	1546.45	168887	2611.75	10438	63765	37.76
ANIKINDS	EQ	07-Dec-2022	38.55	39.45	39.45	38.20	38.60	38.45	38.54	16678	6.43	213	11774	70.60
ANKITMETAL	EQ	07-Dec-2022	6.00	6.05	6.70	5.85	6.50	6.50	6.32	536865	33.94	944	357242	66.54
ANMOL	EQ	07-Dec-2022	155.35	156.90	156.90	151.50	152.50	152.60	152.74	5076	7.75	249	4040	79.59
ANNAPURNA	SM	07-Dec-2022	140.60	142.50	151.00	139.05	148.40	148.45	145.73	146000	212.77	72	96000	65.75
ANSALAPI	BE	07-Dec-2022	15.90	16.60	16.65	16.40	16.65	16.65	16.62	169910	28.25	199	-	-
ANTGRAPHIC	EQ	07-Dec-2022	0.85	0.90	0.90	0.85	0.85	0.85	0.87	691055	6.04	547	456927	66.12
ANUP	EQ	07-Dec-2022	889.35	890.00	895.75	881.00	888.00	883.50	887.22	3017	26.77	682	1404	46.54
ANURAS	EQ	07-Dec-2022	719.25	719.50	725.00	712.75	719.00	718.60	716.88	55121	395.15	4689	26331	47.77
ANZEN	IV	07-Dec-2022	100.00	100.80	100.80	100.80	100.80	100.80	100.80	400000	403.20	1	400000	100.00
APARINDS	EQ	07-Dec-2022	1613.25	1614.00	1674.30	1605.05	1631.00	1637.05	1635.35	276474	4521.32	19450	148097	53.57
APCL	EQ	07-Dec-2022	254.45	259.00	259.00	249.40	254.00	251.35	252.27	28630	72.22	2306	11952	41.75
APCOTEXIND	EQ	07-Dec-2022	498.80	504.00	508.40	481.00	490.00	489.55	492.09	62156	305.86	4802	30361	48.85
APEX	EQ	07-Dec-2022	271.55	270.30	272.50	267.20	268.95	269.55	269.82	55948	150.96	1706	39873	71.27
APLAPOLLO	EQ	07-Dec-2022	1115.65	1123.00	1147.00	1116.00	1144.15	1141.45	1137.22	505592	5749.70	26058	229732	45.44
APLLTD	EQ	07-Dec-2022	590.70	585.10	590.95	585.00	589.25	588.15	587.63	26340	154.78	1891	11880	45.10
APOLLO	EQ	07-Dec-2022	276.75	279.95	279.95	269.00	274.90	271.45	272.77	69428	189.38	1540	39726	57.22
APOLLOHOSP	EQ	07-Dec-2022	4788.05	4804.70	4815.00	4710.90	4719.60	4727.40	4753.90	354913	16872.22	26925	156377	44.06
APOLLOPIPE	EQ	07-Dec-2022	503.05	505.00	508.60	500.00	501.00	503.85	504.34	30570	154.18	2299	13697	44.81
APOLLOTYRE	EQ	07-Dec-2022	319.20	321.95	321.95	313.00	314.00	314.65	316.28	1747704	5527.66	28768	393519	22.52
APOLSINHOT	EQ	07-Dec-2022	1416.60	1438.40	1442.95	1365.10	1385.00	1385.60	1393.94	1492	20.80	177	890	59.65
APTECHT	EQ	07-Dec-2022	318.25	320.00	322.75	316.00	316.00	316.95	318.12	88122	280.33	3418	44314	50.29
APTUS	EQ	07-Dec-2022	306.05	309.00	313.80	305.75	308.40	308.05	310.36	189474	588.05	8188	88517	46.72
ARCHIDPLY	EQ	07-Dec-2022	81.80	82.45	82.50	79.00	79.75	80.10	80.95	49990	40.47	915	29763	59.54
ARCHIES	EQ	07-Dec-2022	26.45	27.10	27.35	25.30	25.60	25.50	25.96	111679	29.00	689	73545	65.85
ARENTERP	EQ	07-Dec-2022	35.60	37.60	37.60	34.75	35.05	35.20	35.27	1649	0.58	48	1018	61.73
ARIES	EQ	07-Dec-2022	151.05	152.00	155.45	151.05	152.45	153.05	153.56	72980	112.07	2552	47069	64.50
ARIHANTCAP	EQ	07-Dec-2022	65.95	66.00	66.70	63.85	64.05	64.65	65.13	83287	54.25	868	51995	62.43
ARIHANTSUP	EQ	07-Dec-2022	232.65	232.95	235.00	228.10	232.00	232.10	232.08	65527	152.08	1830	11596	17.70
ARMANFIN	EQ	07-Dec-2022	1433.00	1444.00	1474.75	1431.10	1470.00	1464.95	1451.05	7990	115.94	1466	5070	63.45
AROGRANITE	EQ	07-Dec-2022	45.50	45.90	45.95	45.05	45.20	45.30	45.41	14128	6.42	196	9699	68.65
ARROWGREEN	EQ	07-Dec-2022	206.30	215.00	216.60	204.90	213.35	211.75	213.35	67478	143.97	1143	41434	61.40
ARSHIYA	EQ	07-Dec-2022	10.20	10.30	11.00	10.15	10.40	10.35	10.53	991421	104.39	1243	534772	53.94
ARSSINFRA	BE	07-Dec-2022	22.20	21.90	22.40	21.75	22.30	22.30	21.99	7855	1.73	49	-	-
ARTEMISMED	EQ	07-Dec-2022	75.85	76.70	79.70	75.10	77.55	78.20	77.71	172551	134.10	2314	82453	47.78
ARTNIRMAN	EQ	07-Dec-2022	67.00	66.20	68.60	65.50	67.25	67.65	67.35	6542	4.41	135	4001	61.16
ARVEE	EQ	07-Dec-2022	126.10	131.40	132.40	119.80	131.25	131.45	129.69	22817	29.59	728	12943	56.73
ARVIND	EQ	07-Dec-2022	101.70	101.90	103.15	100.10	100.60	100.65	101.61	990558	1006.53	7141	401293	40.51
ARVINDFASN	EQ	07-Dec-2022	340.80	340.00	342.05	329.15	329.15	331.65	334.96	224345	751.47	6699	112514	50.15
ARVSMART	EQ	07-Dec-2022	283.60	283.60	287.45	280.60	282.00	283.50	283.33	53753	152.30	1912	34785	64.71
ASAHIINDIA	EQ	07-Dec-2022	606.80	606.00	609.85	586.00	591.95	591.10	595.89	134397	800.86	9045	71425	53.14
ASAHISONG	EQ	07-Dec-2022	257.35	261.15	264.50	255.50	263.00	262.40	261.17	7403	19.33	632	4103	55.42
ASAL	EQ	07-Dec-2022	397.80	399.80	399.80	395.00	395.55	395.40	396.04	13092	51.85	858	9945	75.96
ASALCBR	EQ	07-Dec-2022	445.25	447.20	450.85	441.35	443.60	444.25	447.19	15402	68.88	1377	8473	55.01
ASHAPURMIN	EQ	07-Dec-2022	90.20	91.55	91.80	90.00	90.80	90.55	90.80	58013	52.68	755	42225	72.79
ASHIANA	EQ	07-Dec-2022	147.50	148.25	148.90	145.05	146.90	146.15	147.36	23584	34.75	951	16797	71.22
ASHIMASYN	EQ	07-Dec-2022	15.90	16.25	17.10	16.05	16.50	16.45	16.57	251094	41.62	643	190833	76.00
ASHOKA	EQ	07-Dec-2022	80.15	80.40	84.95	80.20	84.10	84.05	83.44	4009555	3345.70	18772	1269758	31.67
ASHOKLEY	EQ	07-Dec-2022	145.90	145.90	146.30	144.30	145.00	145.05	145.15	4140013	6009.24	30821	1660234	40.10
ASIANENE	EQ	07-Dec-2022	80.05	80.10	83.50	80.00	80.25	80.60	81.28	130020	105.68	2192	71237	54.79
ASIANHOTNR	EQ	07-Dec-2022	88.65	88.30	89.80	88.30	88.65	88.65	89.12	867	0.77	60	585	67.47
ASIANPAINT	EQ	07-Dec-2022	3161.70	3180.00	3234.70	3176.40	3222.10	3226.50	3205.88	1832282	58740.82	101515	665678	36.33
ASIANTILES	EQ	07-Dec-2022	53.20	53.45	54.75	53.05	53.90	53.60	53.77	358243	192.62	2687	180008	50.25
ASLIND	SM	07-Dec-2022	27.50	26.15	26.15	26.15	26.15	26.15	26.15	4000	1.05	1	4000	100.00
ASPINWALL	EQ	07-Dec-2022	239.10	239.10	248.65	239.00	244.00	245.40	244.71	12420	30.39	356	8424	67.83
ASTEC	EQ	07-Dec-2022	1933.70	1939.95	1956.95	1885.05	1905.50	1904.25	1913.41	17041	326.06	3750	9421	55.28
ASTERDM	EQ	07-Dec-2022	227.25	228.35	235.35	227.40	233.00	232.90	231.16	386314	893.01	8674	118069	30.56
ASTRAL	EQ	07-Dec-2022	2034.80	2044.00	2060.00	1996.55	2000.80	2001.55	2023.90	642697	13007.56	39208	255665	39.78
ASTRAMICRO	EQ	07-Dec-2022	321.80	324.00	328.50	313.25	316.95	315.55	320.92	663322	2128.73	10808	259387	39.10
ASTRAZEN	EQ	07-Dec-2022	3325.90	3325.00	3350.00	3303.75	3348.60	3342.75	3321.88	4115	136.70	1100	3002	72.95
ASTRON	EQ	07-Dec-2022	34.30	34.40	34.40	34.00	34.15	34.10	34.14	26175	8.94	239	18432	70.42
ATALREAL	SM	07-Dec-2022	77.05	78.00	78.50	75.05	75.45	76.10	76.32	172800	131.88	36	91200	52.78
ATFL	EQ	07-Dec-2022	823.45	827.60	830.00	805.00	829.90	826.50	816.79	3584	29.27	693	1623	45.28
ATGL	EQ	07-Dec-2022	3696.85	3716.40	3786.00	3691.00	3715.00	3730.35	3735.14	259618	9697.10	24841	73652	28.37
ATLANTA	BE	07-Dec-2022	19.10	19.10	19.20	19.00	19.00	19.00	19.04	16050	3.06	67	-	-
ATUL	EQ	07-Dec-2022	8694.70	8694.70	8703.95	8427.65	8432.00	8459.65	8504.84	24920	2119.41	5339	11097	44.53
ATULAUTO	EQ	07-Dec-2022	313.15	313.15	319.90	306.05	307.75	307.60	313.26	363651	1139.16	10443	104140	28.64
AUBANK	EQ	07-Dec-2022	649.10	648.85	675.60	648.75	672.30	671.65	668.87	3280365	21941.48	57197	1490822	45.45
AURDIS	SM	07-Dec-2022	132.40	131.90	131.90	131.90	131.90	131.90	131.90	2000	2.64	1	2000	100.00
AURIONPRO	EQ	07-Dec-2022	344.20	347.65	348.00	340.80	346.00	344.70	344.69	34537	119.04	2633	21374	61.89
AUROPHARMA	EQ	07-Dec-2022	465.80	468.05	469.80	459.30	460.95	460.65	463.40	1171300	5427.76	18224	626205	53.46
AURUM	EQ	07-Dec-2022	129.35	131.00	131.55	126.00	127.30	126.65	127.42	35117	44.75	748	26822	76.38
AURUMPP	X1	07-Dec-2022	70.05	69.00	70.70	66.60	68.50	68.50	67.25	14407	9.69	41	13582	94.27
AUSOMENT	EQ	07-Dec-2022	72.95	72.80	73.95	72.80	73.00	73.00	73.10	1229	0.90	34	840	68.35
AUTOAXLES	EQ	07-Dec-2022	1935.40	1945.10	1980.00	1901.00	1966.00	1962.60	1944.36	13451	261.54	3700	6480	48.17
AUTOBEES	EQ	07-Dec-2022	130.84	131.32	131.94	130.01	130.10	130.25	130.53	45933	59.96	767	39085	85.09
AUTOIND	EQ	07-Dec-2022	86.85	87.50	87.60	85.40	85.45	85.90	86.61	21530	18.65	461	15339	71.24
AVADHSUGAR	EQ	07-Dec-2022	548.00	548.00	549.95	534.35	539.05	539.05	540.69	59989	324.35	3322	26649	44.42
AVANTIFEED	EQ	07-Dec-2022	401.40	404.25	404.45	397.00	403.15	402.55	401.14	152752	612.75	5881	67463	44.17
AVG	SM	07-Dec-2022	127.50	128.00	128.00	126.00	126.00	126.00	126.83	3600	4.57	3	3600	100.00
AVROIND	EQ	07-Dec-2022	116.00	118.00	118.00	114.75	115.20	115.50	116.11	8005	9.29	189	6193	77.36
AVTNPL	EQ	07-Dec-2022	110.65	111.90	118.80	110.95	118.75	118.15	117.08	965591	1130.54	10433	304155	31.50
AWHCL	EQ	07-Dec-2022	324.30	327.00	327.00	316.30	317.95	317.40	319.65	65178	208.34	3068	44817	68.76
AWL	EQ	07-Dec-2022	648.15	647.00	662.90	646.20	652.50	651.70	656.57	2662884	17483.63	47648	855734	32.14
AXISBANK	EQ	07-Dec-2022	904.65	902.80	918.00	899.85	913.00	914.65	910.47	9103656	82886.10	173940	5317329	58.41
AXISBNKETF	EQ	07-Dec-2022	436.56	428.30	437.23	428.30	435.37	435.25	434.24	380	1.65	35	236	62.11
AXISBPSETF	EQ	07-Dec-2022	10.62	10.64	10.64	10.60	10.63	10.62	10.62	468210	49.75	397	455554	97.30
AXISCADES	EQ	07-Dec-2022	284.85	287.00	288.20	280.50	282.00	281.65	284.99	17751	50.59	755	11046	62.23
AXISCETF	EQ	07-Dec-2022	78.81	79.30	79.63	77.90	79.42	79.43	78.48	1274	1.00	36	682	53.53
AXISGOLD	EQ	07-Dec-2022	45.87	45.67	46.08	45.67	45.89	45.92	45.91	39397	18.09	897	24005	60.93
AXISHCETF	EQ	07-Dec-2022	83.17	83.49	83.49	82.55	82.55	82.56	82.98	11878	9.86	76	10695	90.04
AXISILVER	EQ	07-Dec-2022	66.43	66.20	66.40	64.22	65.73	65.75	65.60	12042	7.90	84	5888	48.90
AXISNIFTY	EQ	07-Dec-2022	198.35	201.26	201.26	196.96	197.00	197.21	197.18	8217	16.20	128	6634	80.74
AXISTECETF	EQ	07-Dec-2022	314.83	314.83	314.83	311.31	311.31	312.88	313.15	1931	6.05	85	1067	55.26
AXITA	EQ	07-Dec-2022	50.80	51.00	51.20	46.20	49.00	48.70	48.16	969807	467.03	6558	463987	47.84
AYMSYNTEX	EQ	07-Dec-2022	75.65	79.35	79.65	75.65	76.95	76.60	77.53	29435	22.82	702	16928	57.51
BAFNAPH	BE	07-Dec-2022	101.80	101.80	101.80	98.15	99.05	99.05	100.93	66	0.07	3	-	-
BAGFILMS	EQ	07-Dec-2022	5.20	5.40	5.40	5.15	5.30	5.20	5.22	48145	2.51	143	32557	67.62
BAJAJ-AUTO	EQ	07-Dec-2022	3694.80	3694.80	3708.55	3629.55	3635.05	3634.65	3652.89	167024	6101.21	17802	89147	53.37
BAJAJCON	EQ	07-Dec-2022	178.85	179.85	181.30	176.40	178.00	177.80	178.61	761112	1359.40	11048	313265	41.16
BAJAJELEC	EQ	07-Dec-2022	1116.80	1116.75	1133.00	1111.00	1115.00	1118.30	1118.38	48537	542.83	4174	24220	49.90
BAJAJFINSV	EQ	07-Dec-2022	1635.25	1635.40	1642.00	1593.00	1606.00	1606.70	1607.72	2376490	38207.21	134843	1056340	44.45
BAJAJHCARE	EQ	07-Dec-2022	424.95	434.90	434.90	421.60	423.95	426.60	425.02	38780	164.82	2458	15243	39.31
BAJAJHIND	EQ	07-Dec-2022	16.80	16.70	17.00	15.80	15.85	15.90	16.14	26908812	4343.82	41351	13845935	51.46
BAJAJHLDNG	EQ	07-Dec-2022	6185.15	6220.00	6260.40	6184.05	6209.00	6215.60	6224.77	63133	3929.88	14454	33588	53.20
BAJFINANCE	EQ	07-Dec-2022	6698.55	6724.95	6724.95	6601.00	6626.20	6625.20	6643.20	961027	63842.98	131763	461596	48.03
BALAJITELE	EQ	07-Dec-2022	48.05	48.65	48.85	47.75	47.85	47.90	48.20	68183	32.86	719	34649	50.82
BALAMINES	EQ	07-Dec-2022	2889.00	2903.45	2910.80	2860.00	2868.95	2867.30	2872.66	33897	973.75	5352	19950	58.85
BALAXI	EQ	07-Dec-2022	585.20	588.00	596.90	571.00	594.00	579.80	581.64	2185	12.71	231	931	42.61
BALKRISHNA	EQ	07-Dec-2022	30.15	30.55	30.65	29.85	30.00	29.95	30.11	26578	8.00	346	22623	85.12
BALKRISIND	EQ	07-Dec-2022	2063.75	2072.95	2098.00	2063.15	2068.00	2070.00	2072.06	289788	6004.58	17969	166714	57.53
BALLARPUR	BZ	07-Dec-2022	1.15	1.15	1.15	1.10	1.10	1.10	1.11	598957	6.65	136	-	-
BALMLAWRIE	EQ	07-Dec-2022	122.65	122.70	123.25	120.65	122.50	122.30	121.93	224600	273.85	2881	138217	61.54
BALPHARMA	EQ	07-Dec-2022	89.20	91.50	91.50	88.40	89.00	89.05	90.20	15191	13.70	439	7863	51.76
BALRAMCHIN	EQ	07-Dec-2022	380.85	379.10	382.75	373.75	375.85	376.50	377.41	767654	2897.21	15296	202918	26.43
BANARBEADS	EQ	07-Dec-2022	82.75	83.30	83.30	82.40	82.75	82.40	82.77	4907	4.06	98	3147	64.13
BANARISUG	EQ	07-Dec-2022	3020.40	3065.00	3078.00	2980.00	3078.00	3063.30	3031.96	1243	37.69	254	815	65.57
BANCOINDIA	EQ	07-Dec-2022	208.10	208.00	209.20	203.10	204.55	204.55	205.57	62162	127.79	2824	34737	55.88
BANDHANBNK	EQ	07-Dec-2022	244.45	244.65	248.40	242.50	246.70	246.70	245.75	14144593	34760.97	85615	6586684	46.57
BANG	EQ	07-Dec-2022	46.35	46.45	47.00	46.30	46.70	46.60	46.55	6774	3.15	136	4557	67.27
BANKA	EQ	07-Dec-2022	82.30	85.00	85.00	81.45	82.00	82.55	82.75	18798	15.56	600	7235	38.49
BANKBARODA	EQ	07-Dec-2022	174.40	174.85	176.90	173.35	176.50	176.50	175.56	25334920	44476.91	145587	9351412	36.91
BANKBEES	EQ	07-Dec-2022	436.77	436.00	438.48	434.38	435.82	435.34	435.85	358745	1563.59	4622	94571	26.36
BANKINDIA	EQ	07-Dec-2022	90.30	91.70	95.20	90.55	92.75	92.85	93.07	40632070	37814.43	97003	9677885	23.82
BANSWRAS	EQ	07-Dec-2022	130.15	130.65	132.60	126.30	127.55	128.35	128.72	103378	133.07	2693	65718	63.57
BARBEQUE	EQ	07-Dec-2022	1038.90	1045.00	1048.50	1031.70	1038.00	1033.75	1037.91	37338	387.54	3737	22166	59.37
BASF	EQ	07-Dec-2022	2728.70	2744.00	2759.95	2705.00	2730.00	2736.00	2734.28	11940	326.47	2812	4991	41.80
BASML	EQ	07-Dec-2022	56.55	57.10	57.60	55.75	56.85	56.75	56.61	142136	80.47	1569	93230	65.59
BATAINDIA	EQ	07-Dec-2022	1714.35	1720.00	1720.00	1683.00	1687.50	1689.45	1697.90	383827	6516.99	20662	169474	44.15
BAYERCROP	EQ	07-Dec-2022	4781.15	4806.00	4814.95	4706.65	4750.00	4729.55	4744.42	9711	460.73	2711	5473	56.36
BBETF0432	EQ	07-Dec-2022	1032.84	1030.01	1033.97	1030.01	1031.75	1032.14	1033.27	10130	104.67	128	8604	84.94
BBL	EQ	07-Dec-2022	2477.85	2486.00	2500.00	2425.10	2430.00	2431.45	2470.27	19798	489.06	4188	8263	41.74
BBOX	EQ	07-Dec-2022	137.90	139.30	153.90	136.05	146.00	144.60	147.68	311196	459.57	7379	120188	38.62
BBTC	EQ	07-Dec-2022	1015.25	1022.90	1029.70	986.45	992.00	992.80	1009.81	58396	589.69	3898	36356	62.26
BBTCL	EQ	07-Dec-2022	220.60	220.90	233.00	220.90	230.00	227.70	226.38	7992	18.09	132	7391	92.48
BCG	EQ	07-Dec-2022	32.65	33.10	34.35	32.35	33.75	33.80	33.40	22603570	7550.32	27375	8683555	38.42
BCLIND	EQ	07-Dec-2022	374.70	374.60	386.95	371.00	382.00	383.90	382.61	84782	324.38	3506	38963	45.96
BCONCEPTS	BE	07-Dec-2022	255.80	255.80	259.80	243.30	248.60	249.05	248.86	3738	9.30	165	-	-
BCP	EQ	07-Dec-2022	5.10	5.15	5.30	5.05	5.20	5.20	5.17	452609	23.40	583	273965	60.53
BDL	EQ	07-Dec-2022	959.50	960.00	977.40	953.05	963.00	963.45	964.55	554755	5350.88	19452	134689	24.28
BEARDSELL	EQ	07-Dec-2022	21.95	22.00	22.70	21.75	22.00	21.90	21.95	33013	7.25	150	25364	76.83
BECTORFOOD	EQ	07-Dec-2022	434.75	433.30	438.95	428.00	431.00	430.10	432.83	134352	581.51	6411	72386	53.88
BEDMUTHA	EQ	07-Dec-2022	63.00	64.80	64.80	62.50	62.60	62.85	63.14	4454	2.81	220	1876	42.12
BEL	EQ	07-Dec-2022	105.70	106.25	107.15	105.45	105.65	105.70	106.10	11943855	12672.46	45236	6333738	53.03
BEML	EQ	07-Dec-2022	1547.50	1545.00	1579.90	1533.15	1552.00	1557.10	1565.49	257244	4027.12	21377	74794	29.08
BEPL	EQ	07-Dec-2022	114.75	115.10	117.30	113.20	114.20	113.60	115.70	235366	272.32	4175	94152	40.00
BERGEPAINT	EQ	07-Dec-2022	618.50	622.90	627.60	617.40	619.40	621.35	622.76	699570	4356.68	20120	191045	27.31
BESTAGRO	EQ	07-Dec-2022	1674.95	1686.00	1712.00	1661.00	1677.00	1677.05	1682.08	70095	1179.06	5828	32557	46.45
BETA	SM	07-Dec-2022	712.25	714.50	726.00	686.00	695.00	697.20	698.50	9800	68.45	42	6000	61.22
BEWLTD	SM	07-Dec-2022	704.00	701.00	701.00	700.00	700.00	700.00	700.50	500	3.50	2	500	100.00
BFINVEST	EQ	07-Dec-2022	297.90	298.50	301.55	291.85	293.85	294.35	296.63	33174	98.40	1272	16638	50.15
BFUTILITIE	EQ	07-Dec-2022	429.15	431.20	432.85	409.60	412.00	411.45	419.87	329742	1384.49	10782	113894	34.54
BGRENERGY	EQ	07-Dec-2022	68.95	69.40	69.50	68.05	68.60	68.25	68.50	66896	45.83	796	33829	50.57
BHAGCHEM	EQ	07-Dec-2022	1369.50	1380.00	1405.90	1380.00	1400.00	1399.15	1399.31	3690	51.63	292	2979	80.73
BHAGERIA	EQ	07-Dec-2022	173.70	174.60	175.00	166.65	167.40	168.40	170.84	27385	46.79	1307	15463	56.47
BHAGYANGR	EQ	07-Dec-2022	47.55	48.35	48.55	47.15	48.40	47.80	47.83	19200	9.18	404	8661	45.11
BHAGYAPROP	EQ	07-Dec-2022	41.60	41.80	42.10	41.70	41.90	41.85	41.85	20630	8.63	53	14740	71.45
BHANDARI	EQ	07-Dec-2022	6.70	6.85	6.85	6.45	6.50	6.50	6.56	621756	40.79	1015	439154	70.63
BHARATFORG	EQ	07-Dec-2022	841.10	842.90	845.35	833.65	837.70	837.05	838.15	654168	5482.94	22505	381869	58.37
BHARATGEAR	EQ	07-Dec-2022	142.55	143.40	145.00	138.50	138.55	139.40	141.26	95071	134.30	1928	44260	46.55
BHARATRAS	EQ	07-Dec-2022	10170.60	10240.00	10240.00	10005.00	10055.05	10069.55	10082.28	1205	121.49	609	531	44.07
BHARATWIRE	EQ	07-Dec-2022	113.40	114.40	114.40	110.60	112.25	111.95	112.04	212349	237.92	2387	170365	80.23
BHARTIARTL	EQ	07-Dec-2022	833.35	837.55	841.60	832.00	833.75	834.00	835.64	3771882	31519.53	104194	2347259	62.23
BHEL	EQ	07-Dec-2022	88.00	88.00	88.45	86.00	87.20	87.15	87.16	23086451	20123.20	41873	3932886	17.04
BIGBLOC	EQ	07-Dec-2022	156.15	159.00	162.00	150.60	156.50	156.85	155.46	91303	141.94	1393	50347	55.14
BIKAJI	EQ	07-Dec-2022	395.60	410.00	415.35	405.00	407.00	412.65	411.68	2545980	10481.41	36049	560888	22.03
BIL	EQ	07-Dec-2022	211.70	214.05	228.90	208.35	215.05	215.80	217.19	9575	20.80	625	2091	21.84
BINDALAGRO	EQ	07-Dec-2022	29.15	29.25	30.60	29.15	29.45	29.55	29.89	599935	179.29	4150	322518	53.76
BIOCON	EQ	07-Dec-2022	273.70	274.10	276.65	272.75	275.05	275.75	275.39	1244697	3427.74	18038	418644	33.63
BIOFILCHEM	EQ	07-Dec-2022	56.00	56.05	56.45	54.00	54.60	54.95	54.88	34993	19.20	467	19272	55.07
BIRET	RR	07-Dec-2022	289.02	289.50	291.27	288.00	289.60	289.61	289.44	82185	237.87	3673	70919	86.29
BIRLACABLE	EQ	07-Dec-2022	157.95	158.55	161.35	156.80	157.35	157.70	158.94	166475	264.60	6582	52301	31.42
BIRLACORPN	EQ	07-Dec-2022	961.50	966.35	968.80	943.00	952.00	952.75	953.46	69211	659.90	6816	34260	49.50
BIRLAMONEY	EQ	07-Dec-2022	62.75	63.40	64.00	62.00	62.10	62.50	62.82	69608	43.73	989	44884	64.48
BIRLATYRE	BE	07-Dec-2022	4.40	4.60	4.60	4.45	4.60	4.60	4.59	744441	34.19	854	-	-
BKMINDST	BZ	07-Dec-2022	1.20	1.20	1.25	1.20	1.20	1.25	1.24	14737	0.18	34	-	-
BLBLIMITED	EQ	07-Dec-2022	19.65	19.40	23.55	19.40	23.55	23.55	22.81	317313	72.37	925	135228	42.62
BLISSGVS	EQ	07-Dec-2022	73.25	73.95	74.50	72.40	73.65	74.00	73.66	80793	59.51	915	48430	59.94
BLKASHYAP	EQ	07-Dec-2022	32.30	32.70	35.95	30.70	34.35	34.60	33.89	6122357	2075.09	18032	1885768	30.80
BLS	EQ	07-Dec-2022	364.75	364.80	366.40	357.85	362.50	361.40	360.28	1508832	5436.06	20009	952914	63.16
BLUEDART	EQ	07-Dec-2022	7499.15	7535.00	7614.00	7482.25	7549.00	7525.80	7547.79	10372	782.86	3891	5406	52.12
BLUESTARCO	EQ	07-Dec-2022	1237.40	1250.00	1278.00	1242.55	1247.90	1255.15	1262.07	113482	1432.22	9196	38242	33.70
BMETRICS	SM	07-Dec-2022	2005.05	1975.00	2000.00	1950.00	1950.00	1950.00	1975.00	600	11.85	3	400	66.67
BODALCHEM	EQ	07-Dec-2022	82.20	82.60	82.60	80.35	81.35	81.05	80.99	236367	191.43	5325	119738	50.66
BOHRAIND	BE	07-Dec-2022	142.95	140.00	150.00	135.85	149.00	148.50	141.23	3873	5.47	128	-	-
BOMDYEING	EQ	07-Dec-2022	84.80	84.50	85.00	83.30	84.20	84.35	84.20	703706	592.54	4381	233461	33.18
BOROLTD	EQ	07-Dec-2022	411.55	410.00	416.70	406.50	409.80	409.95	410.88	81988	336.88	5503	20982	25.59
BORORENEW	EQ	07-Dec-2022	539.80	541.90	545.80	538.00	542.90	540.40	540.62	100454	543.07	5698	42438	42.25
BOSCHLTD	EQ	07-Dec-2022	17286.25	17305.00	17324.90	17010.00	17100.00	17089.50	17155.44	9071	1556.17	3231	2036	22.45
BPCL	EQ	07-Dec-2022	328.55	330.75	337.00	330.50	335.00	334.35	334.63	7164298	23973.62	70519	2715156	37.90
BPL	EQ	07-Dec-2022	71.25	71.80	71.80	70.05	70.05	70.20	70.68	122233	86.39	1112	74996	61.35
BRIGADE	EQ	07-Dec-2022	499.45	501.65	501.65	483.00	487.00	484.80	488.32	127202	621.16	8471	59096	46.46
BRIGHT	SM	07-Dec-2022	5.55	5.55	5.55	5.45	5.55	5.55	5.51	15000	0.83	5	12000	80.00
BRITANNIA	EQ	07-Dec-2022	4424.35	4424.35	4435.00	4383.35	4387.15	4393.55	4404.20	252294	11111.52	24397	165320	65.53
BRITANNIA	N3	07-Dec-2022	28.63	28.60	28.90	28.60	28.65	28.64	28.64	1673	0.48	80	1654	98.86
BRNL	EQ	07-Dec-2022	38.50	38.15	38.95	37.70	37.70	37.90	38.19	92865	35.47	1071	54896	59.11
BROOKS	EQ	07-Dec-2022	122.95	125.00	128.80	119.50	123.40	121.35	122.50	44730	54.79	567	28593	63.92
BSE	EQ	07-Dec-2022	582.65	584.00	588.00	575.40	579.00	581.70	581.02	631413	3668.62	16696	287686	45.56
BSHSL	BE	07-Dec-2022	141.30	142.90	143.00	139.00	140.25	141.50	141.18	23265	32.85	255	-	-
BSL	BE	07-Dec-2022	201.05	199.00	199.00	192.25	194.10	195.50	194.90	11322	22.07	277	-	-
BSLGOLDETF	EQ	07-Dec-2022	48.38	48.39	48.70	48.14	48.14	48.29	48.39	8431	4.08	130	3464	41.09
BSLNIFTY	EQ	07-Dec-2022	20.97	21.40	21.50	20.86	20.92	20.89	20.95	42114	8.82	634	29152	69.22
BSLSENETFG	EQ	07-Dec-2022	60.35	60.80	60.80	59.80	60.45	60.49	60.42	741	0.45	68	485	65.45
BSOFT	EQ	07-Dec-2022	323.70	321.50	322.80	315.70	317.50	317.55	318.52	1968986	6271.52	24829	454850	23.10
BTML	SM	07-Dec-2022	69.55	71.75	73.00	71.75	73.00	73.00	72.89	138000	100.59	11	90000	65.22
BURNPUR	EQ	07-Dec-2022	5.05	5.10	6.05	5.05	6.05	6.05	5.86	2721620	159.60	1980	1528510	56.16
BUTTERFLY	EQ	07-Dec-2022	1556.25	1496.00	1561.95	1496.00	1540.00	1541.50	1531.09	5953	91.15	1099	1814	30.47
BVCL	EQ	07-Dec-2022	24.65	25.35	25.80	24.45	25.00	25.25	25.21	10649	2.68	67	9822	92.23
BYKE	EQ	07-Dec-2022	41.45	43.00	44.30	40.90	42.00	41.55	42.32	115597	48.92	1472	51219	44.31
CADSYS	SM	07-Dec-2022	32.50	34.10	34.10	34.00	34.10	34.10	34.07	6000	2.04	3	6000	100.00
CALSOFT	EQ	07-Dec-2022	21.45	22.00	22.00	21.30	21.35	21.45	21.55	20903	4.50	145	11321	54.16
CAMLINFINE	EQ	07-Dec-2022	154.35	155.00	155.55	151.50	152.50	152.60	153.14	340903	522.05	5915	141725	41.57
CAMPUS	EQ	07-Dec-2022	459.15	459.15	462.80	449.50	460.00	451.40	454.92	455078	2070.24	11787	255595	56.17
CAMS	EQ	07-Dec-2022	2269.20	2271.15	2276.90	2251.00	2257.00	2253.45	2257.76	78123	1763.83	14938	53037	67.89
CANBK	EQ	07-Dec-2022	318.65	319.05	321.55	312.65	313.80	313.90	315.55	10711609	33800.36	68323	4109483	38.36
CANFINHOME	EQ	07-Dec-2022	558.60	560.95	560.95	545.00	551.00	550.95	551.19	639860	3526.85	16060	198590	31.04
CANTABIL	EQ	07-Dec-2022	1149.00	1158.75	1165.00	1140.10	1148.00	1150.05	1149.92	8850	101.77	805	2543	28.73
CAPACITE	EQ	07-Dec-2022	143.60	144.30	144.75	141.00	142.70	143.35	142.88	113690	162.44	2524	39706	34.92
CAPLIPOINT	EQ	07-Dec-2022	761.10	761.00	761.00	730.50	739.60	739.80	742.88	61888	459.75	5492	37975	61.36
CAPTRUST	EQ	07-Dec-2022	90.65	92.00	92.00	88.75	88.75	89.10	89.63	6108	5.47	128	5067	82.96
CARBORUNIV	EQ	07-Dec-2022	848.95	845.00	856.75	836.00	836.10	838.55	844.95	38384	324.33	3769	15995	41.67
CAREERP	EQ	07-Dec-2022	161.50	163.00	163.20	153.00	153.00	153.65	157.57	106486	167.79	4370	53206	49.97
CARERATING	EQ	07-Dec-2022	580.25	583.20	594.40	576.20	589.00	588.45	588.79	118462	697.49	5407	54074	45.65
CARTRADE	EQ	07-Dec-2022	502.25	508.75	508.75	495.05	499.00	498.45	499.38	63367	316.45	4293	22640	35.73
CARYSIL	EQ	07-Dec-2022	515.95	519.95	519.95	508.00	508.10	511.75	512.77	50547	259.19	4922	17247	34.12
CASTROLIND	EQ	07-Dec-2022	128.60	128.60	130.35	127.50	128.45	128.40	129.17	599312	774.15	6553	325220	54.27
CCHHL	EQ	07-Dec-2022	8.45	8.45	8.60	8.30	8.30	8.30	8.35	42922	3.58	136	31802	74.09
CCL	EQ	07-Dec-2022	507.20	508.80	512.45	506.00	508.00	507.50	508.98	60921	310.07	5735	29461	48.36
CDSL	EQ	07-Dec-2022	1227.05	1225.20	1229.40	1218.00	1220.20	1221.45	1221.95	183766	2245.53	14921	93056	50.64
CEATLTD	EQ	07-Dec-2022	1878.60	1877.00	1917.95	1842.30	1859.00	1862.05	1883.11	122527	2307.32	9578	27750	22.65
CELEBRITY	EQ	07-Dec-2022	20.65	20.90	21.05	19.90	19.90	20.30	20.31	264346	53.69	895	170051	64.33
CENTENKA	EQ	07-Dec-2022	432.85	434.50	435.00	427.95	431.00	432.10	431.12	15674	67.57	1558	6878	43.88
CENTEXT	EQ	07-Dec-2022	10.95	11.15	11.15	10.80	10.90	10.90	10.94	112661	12.32	409	75520	67.03
CENTRALBK	EQ	07-Dec-2022	26.35	26.40	28.80	26.30	28.20	28.15	28.01	108065947	30272.48	92097	22630396	20.94
CENTRUM	EQ	07-Dec-2022	26.95	26.95	27.35	25.00	25.70	25.70	26.41	487913	128.86	2062	190544	39.05
CENTUM	EQ	07-Dec-2022	560.00	568.35	584.30	561.80	574.00	571.35	576.50	35593	205.19	2546	15467	43.46
CENTURYPLY	EQ	07-Dec-2022	569.20	570.95	574.75	562.00	566.00	566.45	566.55	129419	733.23	3459	103205	79.74
CENTURYTEX	EQ	07-Dec-2022	796.80	791.00	798.85	781.25	783.05	783.00	787.46	100238	789.34	4799	47972	47.86
CERA	EQ	07-Dec-2022	5287.90	5345.00	5394.50	5300.00	5340.00	5337.20	5343.24	25129	1342.70	3302	16832	66.98
CEREBRAINT	EQ	07-Dec-2022	34.90	35.15	35.55	34.10	34.35	34.25	34.51	253006	87.30	1685	149539	59.10
CESC	EQ	07-Dec-2022	75.45	75.80	77.70	75.20	76.05	76.05	76.42	3477692	2657.77	13419	1551461	44.61
CGCL	EQ	07-Dec-2022	767.30	772.00	772.00	767.20	770.00	769.40	769.12	91873	706.61	1936	10130	11.03
CGPOWER	EQ	07-Dec-2022	280.70	280.90	283.65	278.00	281.00	281.20	281.20	629680	1770.65	10097	372079	59.09
CHALET	EQ	07-Dec-2022	359.75	359.75	369.50	358.15	365.85	366.80	364.95	94054	343.25	3891	20943	22.27
CHAMBLFERT	EQ	07-Dec-2022	307.50	307.50	311.90	305.05	308.05	308.75	309.00	2382993	7363.47	22964	474461	19.91
CHEMBOND	EQ	07-Dec-2022	265.60	267.95	268.20	257.20	263.20	262.85	262.41	25125	65.93	1415	14420	57.39
CHEMCON	EQ	07-Dec-2022	305.00	305.60	306.65	300.05	302.00	301.50	302.90	59454	180.09	3125	30263	50.90
CHEMFAB	EQ	07-Dec-2022	314.40	318.00	318.00	305.00	307.50	306.30	309.30	6479	20.04	510	3164	48.83
CHEMPLASTS	EQ	07-Dec-2022	433.10	433.05	437.45	421.20	421.45	424.30	426.86	52921	225.90	3255	27710	52.36
CHENNPETRO	EQ	07-Dec-2022	213.15	214.15	223.00	211.75	219.65	219.75	218.74	1163454	2544.96	15566	394511	33.91
CHEVIOT	EQ	07-Dec-2022	1222.65	1224.35	1240.00	1201.00	1210.00	1210.05	1215.66	1683	20.46	344	1291	76.71
CHOICEIN	EQ	07-Dec-2022	268.20	258.80	274.95	255.00	264.05	264.90	264.34	17949	47.45	776	12028	67.01
CHOLAFIN	EQ	07-Dec-2022	734.80	734.80	741.00	730.20	737.00	735.80	736.24	722408	5318.68	30787	337254	46.68
CHOLAHLDNG	EQ	07-Dec-2022	599.90	601.50	612.00	597.15	609.00	607.20	603.09	25750	155.29	2096	10752	41.76
CIGNITITEC	EQ	07-Dec-2022	554.25	557.05	557.05	544.55	551.00	550.00	549.91	18232	100.26	1387	9466	51.92
CINELINE	EQ	07-Dec-2022	113.85	114.80	114.80	111.10	112.00	111.85	112.42	21688	24.38	405	16468	75.93
CINEVISTA	EQ	07-Dec-2022	12.85	13.75	14.10	13.45	14.10	13.70	13.90	240431	33.43	790	125942	52.38
CIPLA	EQ	07-Dec-2022	1109.60	1111.00	1122.65	1103.40	1107.00	1105.30	1111.78	1031921	11472.66	43420	505412	48.98
CLEAN	EQ	07-Dec-2022	1565.65	1569.70	1569.70	1531.00	1542.00	1544.10	1543.42	54230	837.00	5608	23448	43.24
CLEDUCATE	EQ	07-Dec-2022	165.05	170.55	171.65	162.10	162.10	163.45	166.44	229708	382.33	5249	106349	46.30
CLNINDIA	EQ	07-Dec-2022	397.95	403.85	403.85	394.00	394.60	395.75	396.51	20691	82.04	3237	11456	55.37
CLOUD	SM	07-Dec-2022	700.90	670.30	734.85	665.90	705.00	702.10	686.11	221000	1516.31	195	96000	43.44
CLSEL	EQ	07-Dec-2022	120.95	122.00	123.95	120.30	122.55	122.50	122.28	58733	71.82	1094	34922	59.46
CMICABLES	EQ	07-Dec-2022	20.40	20.55	20.80	20.20	20.50	20.45	20.51	77688	15.93	407	63270	81.44
CMMIPL	SM	07-Dec-2022	8.55	8.55	8.55	8.15	8.40	8.25	8.31	21000	1.75	6	18000	85.71
CMRSL	SM	07-Dec-2022	270.00	255.00	264.00	255.00	264.00	264.00	259.50	1600	4.15	2	800	50.00
CMSINFO	EQ	07-Dec-2022	334.75	334.00	334.25	328.00	328.05	328.20	329.72	126598	417.42	4388	70991	56.08
COALINDIA	EQ	07-Dec-2022	231.65	232.15	232.15	228.70	229.25	229.75	230.09	4519547	10399.13	60276	2234206	49.43
COASTCORP	EQ	07-Dec-2022	262.70	265.00	265.00	259.05	263.00	263.15	262.02	20299	53.19	629	13747	67.72
COASTPP	E1	07-Dec-2022	96.15	98.25	99.00	96.15	97.00	97.00	97.42	630	0.61	30	203	32.22
COCHINSHIP	EQ	07-Dec-2022	642.40	646.00	649.40	621.10	623.25	625.35	630.84	1384995	8737.13	35909	303298	21.90
COFFEEDAY	EQ	07-Dec-2022	53.05	53.40	53.60	51.65	52.20	52.20	52.50	1772550	930.65	5710	904219	51.01
COFORGE	EQ	07-Dec-2022	4079.90	4040.05	4068.50	3992.00	4015.00	4023.95	4028.26	200268	8067.33	17817	53138	26.53
COLPAL	EQ	07-Dec-2022	1586.45	1589.50	1623.00	1584.95	1620.80	1619.85	1602.59	363949	5832.61	15999	219709	60.37
COMPINFO	EQ	07-Dec-2022	25.70	25.90	27.00	24.90	25.10	25.15	26.13	1580636	413.04	2992	279956	17.71
COMPUSOFT	EQ	07-Dec-2022	21.90	22.00	22.10	21.65	21.65	21.70	21.83	46909	10.24	291	39377	83.94
CONCOR	EQ	07-Dec-2022	764.60	766.00	781.00	763.15	771.10	769.80	772.79	1329379	10273.36	37228	563685	42.40
CONFIPET	EQ	07-Dec-2022	80.15	80.10	80.70	77.40	77.95	78.15	79.12	987538	781.32	7384	555975	56.30
CONSOFINVT	EQ	07-Dec-2022	136.15	138.80	138.80	132.30	132.30	134.75	135.41	3639	4.93	98	2219	60.98
CONSUMBEES	EQ	07-Dec-2022	85.51	85.61	85.87	85.16	85.69	85.65	85.61	5979	5.12	197	4551	76.12
CONTI	SM	07-Dec-2022	12.20	12.80	12.80	12.80	12.80	12.80	12.80	16665	2.13	4	16665	100.00
CONTROLPR	EQ	07-Dec-2022	417.95	420.80	424.40	417.05	422.90	420.65	419.70	5656	23.74	605	3377	59.71
COOLCAPS	SM	07-Dec-2022	218.00	222.90	232.00	222.90	232.00	230.00	228.96	8250	18.89	11	8250	100.00
CORALFINAC	EQ	07-Dec-2022	35.20	35.80	36.00	34.80	35.25	34.95	35.35	17793	6.29	357	6925	38.92
CORDSCABLE	EQ	07-Dec-2022	69.60	71.40	71.40	68.00	68.45	68.20	68.85	39579	27.25	663	24235	61.23
COROMANDEL	EQ	07-Dec-2022	915.30	914.95	925.00	907.05	923.30	918.15	914.50	316997	2898.93	30111	177964	56.14
COSMOFIRST	EQ	07-Dec-2022	820.45	820.45	824.90	795.85	805.00	802.10	806.72	69967	564.44	5461	35655	50.96
COUNCODOS	EQ	07-Dec-2022	6.40	6.60	6.90	5.80	5.85	5.85	6.13	1436173	87.99	1918	743885	51.80
CPSEETF	EQ	07-Dec-2022	39.20	39.48	39.48	38.75	38.79	38.84	38.95	637097	248.18	2511	486143	76.31
CRAFTSMAN	EQ	07-Dec-2022	3271.75	3274.05	3394.00	3270.00	3290.00	3288.00	3346.10	90437	3026.11	16505	27618	30.54
CREATIVE	EQ	07-Dec-2022	514.55	524.90	524.90	495.25	502.60	503.65	515.38	47147	242.98	775	42504	90.15
CREDITACC	EQ	07-Dec-2022	900.60	905.30	921.00	895.05	908.00	909.55	909.34	133355	1212.65	18225	72168	54.12
CREDITACC	N1	07-Dec-2022	1002.00	1009.10	1009.10	1003.97	1003.97	1003.97	1007.56	36	0.36	3	36	100.00
CREDITACC	N3	07-Dec-2022	1004.00	1004.90	1004.90	1004.90	1004.90	1004.90	1004.90	10	0.10	1	10	100.00
CREDITACC	N5	07-Dec-2022	1018.50	1018.50	1039.00	1016.00	1020.00	1020.00	1021.14	303	3.09	10	288	95.05
CREST	EQ	07-Dec-2022	187.45	189.75	190.00	182.55	189.00	188.60	187.81	34461	64.72	712	27336	79.32
CRISIL	EQ	07-Dec-2022	2838.15	2847.10	2853.75	2812.55	2834.00	2826.85	2829.02	86680	2452.20	9827	62587	72.20
CROMPTON	EQ	07-Dec-2022	362.15	363.90	363.90	347.15	356.00	355.45	354.29	3006156	10650.44	54011	1585097	52.73
CROWN	EQ	07-Dec-2022	39.00	39.55	40.50	38.65	39.00	39.80	39.36	14114	5.55	442	1643	11.64
CSBBANK	EQ	07-Dec-2022	223.10	224.70	228.80	223.85	227.00	226.80	226.95	380494	863.53	6306	203900	53.59
CSLFINANCE	EQ	07-Dec-2022	251.05	257.95	258.00	251.00	253.45	253.45	253.24	5505	13.94	218	3738	67.90
CTE	EQ	07-Dec-2022	61.45	62.60	62.60	61.20	61.20	61.40	61.81	17130	10.59	270	11060	64.57
CUB	EQ	07-Dec-2022	194.60	195.90	196.85	190.40	191.05	191.60	192.45	3416465	6575.01	26949	1553724	45.48
CUBEXTUB	EQ	07-Dec-2022	37.45	38.50	44.50	35.15	43.50	43.30	40.66	925245	376.17	6600	273839	29.60
CUMMINSIND	EQ	07-Dec-2022	1449.05	1449.15	1467.00	1439.40	1467.00	1460.75	1452.97	550453	7997.92	32968	342403	62.20
CUPID	EQ	07-Dec-2022	247.85	247.85	249.35	243.50	245.00	244.25	246.69	21105	52.06	838	13568	64.29
CYBERMEDIA	EQ	07-Dec-2022	19.10	19.80	19.80	18.35	19.45	19.40	19.27	24479	4.72	157	10774	44.01
CYBERTECH	EQ	07-Dec-2022	134.45	136.35	136.50	132.75	133.80	133.40	134.61	28335	38.14	853	13190	46.55
CYIENT	EQ	07-Dec-2022	849.25	854.00	857.70	836.00	843.55	841.60	844.86	66565	562.38	6163	31433	47.22
DAAWAT	EQ	07-Dec-2022	112.10	112.00	117.60	112.00	116.80	116.90	115.45	2023531	2336.19	12505	1057533	52.26
DABUR	EQ	07-Dec-2022	592.60	601.00	610.75	598.35	601.75	602.25	603.54	6182504	37313.87	102692	2944543	47.63
DALBHARAT	EQ	07-Dec-2022	1866.20	1852.00	1871.10	1818.35	1848.00	1849.10	1845.71	404477	7465.48	17380	241729	59.76
DALMIASUG	EQ	07-Dec-2022	374.55	376.45	376.45	353.20	361.60	360.00	366.04	74279	271.89	4823	34020	45.80
DAMODARIND	EQ	07-Dec-2022	51.75	53.80	53.80	51.35	51.45	51.50	52.17	16039	8.37	308	7991	49.82
DANGEE	EQ	07-Dec-2022	18.30	18.85	19.35	18.35	19.30	19.15	18.69	674893	126.15	1740	453773	67.24
DATAMATICS	EQ	07-Dec-2022	308.65	308.00	309.95	304.00	306.00	305.10	305.96	37399	114.43	1848	23605	63.12
DATAPATTNS	EQ	07-Dec-2022	1318.65	1318.65	1325.60	1284.50	1293.00	1291.10	1299.73	82439	1071.49	6882	37882	45.95
DBCORP	EQ	07-Dec-2022	120.70	121.25	122.05	118.45	119.40	119.30	119.73	125960	150.82	2219	64539	51.24
DBL	EQ	07-Dec-2022	237.80	238.30	244.90	236.75	241.00	237.85	240.31	345464	830.19	6965	108860	31.51
DBOL	EQ	07-Dec-2022	205.80	208.00	209.70	201.80	203.45	203.50	204.33	114569	234.10	3595	57656	50.32
DBREALTY	EQ	07-Dec-2022	101.65	100.00	103.65	100.00	101.70	101.30	102.01	228718	233.31	2243	114077	49.88
DBSTOCKBRO	EQ	07-Dec-2022	23.85	24.70	26.20	24.20	24.60	24.40	24.95	13750	3.43	191	6079	44.21
DCAL	EQ	07-Dec-2022	98.35	97.45	98.50	97.15	97.20	97.30	97.59	414471	404.48	5632	250404	60.42
DCBBANK	EQ	07-Dec-2022	132.80	133.70	133.95	129.00	129.95	129.60	130.82	1609062	2104.98	11203	773432	48.07
DCI	BE	07-Dec-2022	129.95	134.60	134.60	124.00	128.85	126.55	127.33	2903	3.70	114	-	-
DCM	EQ	07-Dec-2022	91.45	91.00	96.00	90.65	96.00	95.95	94.20	126221	118.90	1857	70070	55.51
DCMFINSERV	EQ	07-Dec-2022	6.60	6.80	6.80	6.30	6.45	6.40	6.43	41540	2.67	126	33330	80.24
DCMNVL	EQ	07-Dec-2022	168.95	167.70	173.45	167.70	168.85	168.60	170.65	18529	31.62	793	11052	59.65
DCMSHRIRAM	EQ	07-Dec-2022	899.90	890.05	903.05	885.00	895.00	897.40	893.06	26111	233.19	3041	11444	43.83
DCMSRIND	EQ	07-Dec-2022	73.70	74.15	74.60	72.75	73.15	73.35	73.38	93584	68.68	1054	54988	58.76
DCW	EQ	07-Dec-2022	54.45	54.55	54.75	52.60	52.80	52.90	53.36	1686110	899.72	7103	827752	49.09
DCXINDIA	EQ	07-Dec-2022	254.35	255.00	255.95	251.30	251.95	251.75	252.68	167035	422.06	5153	103043	61.69
DECCANCE	EQ	07-Dec-2022	530.20	533.90	540.00	524.75	536.95	536.75	531.57	10543	56.04	797	7065	67.01
DEEPAKFERT	EQ	07-Dec-2022	790.50	792.00	805.90	780.05	801.00	800.85	794.33	394270	3131.81	14641	138924	35.24
DEEPAKNTR	EQ	07-Dec-2022	2238.95	2248.00	2250.95	2196.10	2210.00	2212.70	2217.90	270482	5999.01	16824	96352	35.62
DEEPENR	EQ	07-Dec-2022	138.65	140.00	142.00	136.30	140.00	139.75	140.11	12061	16.90	164	7172	59.46
DEEPINDS	EQ	07-Dec-2022	255.45	259.90	259.90	253.00	258.00	255.10	255.30	23115	59.01	3052	7029	30.41
DELHIVERY	EQ	07-Dec-2022	345.65	349.85	352.35	332.10	337.25	334.45	340.24	1623899	5525.15	21996	964256	59.38
DELPHIFX	EQ	07-Dec-2022	410.20	413.70	413.70	406.05	406.15	407.45	410.15	587	2.41	28	482	82.11
DELTACORP	EQ	07-Dec-2022	235.55	237.00	237.40	226.40	227.80	227.60	230.41	6558246	15110.63	44420	2109356	32.16
DELTAMAGNT	EQ	07-Dec-2022	76.70	77.85	80.00	76.55	78.50	78.25	78.21	5895	4.61	230	3863	65.53
DEN	EQ	07-Dec-2022	35.60	35.75	35.90	35.20	35.65	35.55	35.56	637204	226.62	2582	244168	38.32
DENORA	EQ	07-Dec-2022	705.30	711.55	717.85	705.00	711.10	715.40	713.19	1603	11.43	310	841	52.46
DESTINY	SM	07-Dec-2022	21.35	21.00	21.00	21.00	21.00	21.00	21.00	6000	1.26	1	6000	100.00
DEVIT	EQ	07-Dec-2022	123.90	126.50	126.50	120.95	122.00	121.90	121.97	57899	70.62	1035	29750	51.38
DEVYANI	EQ	07-Dec-2022	191.35	190.90	192.90	190.25	190.90	191.45	191.69	892282	1710.43	15146	487288	54.61
DFMFOODS	EQ	07-Dec-2022	407.10	407.10	411.95	404.10	407.95	409.15	407.63	226592	923.66	5493	151394	66.81
DGCONTENT	EQ	07-Dec-2022	14.95	14.65	15.15	14.65	15.10	15.10	15.00	9665	1.45	71	5447	56.36
DHAMPURSUG	EQ	07-Dec-2022	230.80	231.15	231.75	225.85	227.50	227.60	228.11	165952	378.54	3979	77707	46.82
DHANBANK	EQ	07-Dec-2022	18.40	18.60	19.30	18.25	18.45	18.40	18.76	6242909	1170.89	22162	2457528	39.37
DHANI	EQ	07-Dec-2022	46.15	46.20	46.55	44.50	45.25	45.00	45.23	2594659	1173.52	12008	1555069	59.93
DHANILOANS	N6	07-Dec-2022	1010.00	1019.99	1019.99	1012.00	1012.00	1012.00	1014.66	3	0.03	2	3	100.00
DHANILOANS	N7	07-Dec-2022	1067.90	1045.80	1045.80	1045.80	1045.80	1045.80	1045.80	10	0.10	1	10	100.00
DHANILOANS	NH	07-Dec-2022	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	10	0.13	1	10	100.00
DHANILOANS	NO	07-Dec-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	50	0.50	2	50	100.00
DHANILOANS	NR	07-Dec-2022	1070.11	1084.99	1084.99	1067.00	1067.00	1067.00	1084.05	191	2.07	2	191	100.00
DHANILOANS	NU	07-Dec-2022	990.00	1000.05	1000.05	991.00	991.00	991.00	993.06	51	0.51	3	51	100.00
DHANILOANS	Y5	07-Dec-2022	1003.00	1000.10	1007.00	1000.00	1000.00	1000.00	1003.94	187	1.88	8	187	100.00
DHANUKA	EQ	07-Dec-2022	698.10	700.10	703.15	692.10	696.30	697.00	697.99	11033	77.01	1676	6405	58.05
DHARSUGAR	BZ	07-Dec-2022	11.40	11.95	11.95	11.70	11.95	11.95	11.94	20851	2.49	108	-	-
DHRUV	EQ	07-Dec-2022	58.50	60.20	62.95	59.95	61.25	60.95	61.37	54488	33.44	675	31041	56.97
DHUNINV	EQ	07-Dec-2022	808.65	813.70	841.45	783.85	795.50	798.35	806.94	10623	85.72	1442	4052	38.14
DIAMONDYD	EQ	07-Dec-2022	903.80	907.00	942.70	907.00	926.80	920.10	924.47	17243	159.41	2468	5556	32.22
DICIND	EQ	07-Dec-2022	389.05	386.00	393.35	380.00	387.00	381.90	383.27	6278	24.06	393	4661	74.24
DIGISPICE	EQ	07-Dec-2022	24.90	25.00	25.50	24.40	24.50	24.70	25.04	78354	19.62	432	56378	71.95
DIL	EQ	07-Dec-2022	14.75	15.00	15.00	14.50	14.75	14.70	14.77	149078	22.02	527	115811	77.68
DISHTV	EQ	07-Dec-2022	21.70	21.75	22.40	21.40	21.55	21.60	21.90	10511657	2301.99	10935	5185900	49.33
DIVISLAB	EQ	07-Dec-2022	3355.90	3356.00	3358.85	3328.00	3340.00	3338.25	3347.57	211120	7067.39	20669	117319	55.57
DIVOPPBEES	EQ	07-Dec-2022	48.89	50.90	50.90	47.90	48.80	48.97	49.08	7430	3.65	287	3632	48.88
DIXON	EQ	07-Dec-2022	4328.60	4330.00	4348.70	4260.00	4262.00	4263.70	4284.15	63106	2703.55	9035	26516	42.02
DJML	EQ	07-Dec-2022	181.95	185.00	190.00	176.00	183.00	183.20	183.83	66102	121.51	739	31159	47.14
DKEGL	SM	07-Dec-2022	59.00	57.00	57.50	54.60	56.00	55.35	55.93	48000	26.85	16	30000	62.50
DLF	EQ	07-Dec-2022	414.40	413.50	415.90	405.00	407.00	408.50	409.43	3417623	13992.83	33398	1118070	32.71
DLINKINDIA	EQ	07-Dec-2022	262.80	263.00	277.40	262.80	273.80	275.00	272.23	631570	1719.31	13631	194749	30.84
DMART	EQ	07-Dec-2022	4063.40	4080.00	4100.00	4045.15	4092.00	4083.15	4076.88	257217	10486.42	30489	143231	55.68
DMCC	EQ	07-Dec-2022	299.15	302.45	305.80	297.25	302.85	301.85	301.05	13399	40.34	969	7850	58.59
DNAMEDIA	EQ	07-Dec-2022	3.80	3.90	3.95	3.65	3.70	3.70	3.76	104884	3.94	194	89125	84.97
DODLA	EQ	07-Dec-2022	516.50	510.80	515.80	502.00	510.10	510.00	508.29	19365	98.43	1927	9124	47.12
DOLATALGO	EQ	07-Dec-2022	67.65	67.95	68.25	67.00	67.55	67.15	67.47	57860	39.04	1087	30380	52.51
DOLLAR	EQ	07-Dec-2022	431.30	433.50	435.00	427.65	430.00	430.35	430.80	27906	120.22	1853	14417	51.66
DONEAR	EQ	07-Dec-2022	79.40	79.90	84.70	77.85	83.00	83.70	82.53	1059963	874.81	10713	386487	36.46
DPABHUSHAN	EQ	07-Dec-2022	326.50	338.80	338.80	316.05	318.55	322.95	330.03	4444	14.67	421	2933	66.00
DPSCLTD	EQ	07-Dec-2022	14.55	14.85	15.00	14.25	14.35	14.30	14.62	206190	30.14	871	153930	74.65
DPWIRES	EQ	07-Dec-2022	423.20	431.70	437.85	421.45	427.00	425.40	429.25	22973	98.61	1121	10729	46.70
DRCSYSTEMS	EQ	07-Dec-2022	39.70	41.20	41.65	38.05	41.60	41.60	41.43	138189	57.25	395	131563	95.21
DREAMFOLKS	EQ	07-Dec-2022	378.50	378.30	384.65	375.00	380.45	379.75	379.07	269787	1022.67	10209	76440	28.33
DREDGECORP	EQ	07-Dec-2022	416.80	418.00	419.95	405.25	407.00	407.15	411.29	136206	560.20	4497	38739	28.44
DRL	SM	07-Dec-2022	6.80	6.50	6.50	6.50	6.50	6.50	6.50	6000	0.39	1	6000	100.00
DRREDDY	EQ	07-Dec-2022	4374.20	4365.00	4383.00	4320.00	4347.55	4361.50	4352.41	332207	14459.02	42463	166852	50.23
DSPN50ETF	EQ	07-Dec-2022	188.30	187.81	188.79	187.31	187.31	187.34	187.85	331	0.62	28	174	52.57
DSPNEWETF	EQ	07-Dec-2022	214.85	217.99	217.99	213.86	214.39	214.70	214.84	7720	16.59	107	6632	85.91
DSPQ50ETF	EQ	07-Dec-2022	169.53	169.49	169.49	168.41	168.74	168.74	168.97	7223	12.21	178	5515	76.35
DSPSILVETF	EQ	07-Dec-2022	64.62	66.00	66.00	63.30	64.70	64.58	64.08	3909	2.50	60	1582	40.47
DSSL	EQ	07-Dec-2022	368.45	379.80	392.90	362.50	373.10	376.25	380.40	185468	705.53	6010	59342	32.00
DTIL	EQ	07-Dec-2022	264.90	272.00	277.45	251.30	252.90	254.65	263.77	181078	477.63	6361	57114	31.54
DUCON	EQ	07-Dec-2022	11.30	11.40	11.80	11.25	11.50	11.55	11.59	512452	59.38	1092	295714	57.71
DUGLOBAL	SM	07-Dec-2022	278.40	264.50	278.30	264.50	264.50	264.50	274.05	6250	17.13	10	1250	20.00
DVL	EQ	07-Dec-2022	277.85	280.50	282.55	264.40	266.90	267.75	273.38	60647	165.80	2072	31358	51.71
DWARKESH	EQ	07-Dec-2022	100.30	100.00	100.55	97.65	98.30	98.25	99.01	701170	694.25	6574	322822	46.04
DYCL	EQ	07-Dec-2022	169.55	171.95	174.45	165.35	166.60	166.80	169.22	31473	53.26	2030	17386	55.24
DYNAMATECH	EQ	07-Dec-2022	2690.40	2690.45	2786.35	2669.30	2685.00	2695.90	2717.25	11873	322.62	2860	3507	29.54
DYNAMIC	SM	07-Dec-2022	19.85	19.50	19.50	19.50	19.50	19.50	19.50	4000	0.78	2	4000	100.00
DYNPRO	EQ	07-Dec-2022	377.60	389.00	389.00	366.00	366.85	366.30	372.23	17956	66.84	965	12508	69.66
DYNPROPP	E1	07-Dec-2022	153.25	150.90	165.05	150.00	150.00	150.00	156.79	421	0.66	34	228	54.16
E2E	EQ	07-Dec-2022	183.85	178.60	184.00	176.30	181.95	179.30	179.25	6321	11.33	177	3443	54.47
EASEMYTRIP	EQ	07-Dec-2022	55.90	55.90	57.45	54.80	57.35	56.80	56.49	11724134	6622.43	39106	2843891	24.26
EASTSILK	BE	07-Dec-2022	4.05	4.20	4.20	4.05	4.05	4.15	4.12	73458	3.03	186	-	-
EBBETF0423	EQ	07-Dec-2022	1203.28	1203.98	1203.99	1202.00	1202.10	1202.05	1202.37	11344	136.40	108	11281	99.44
EBBETF0425	EQ	07-Dec-2022	1094.77	1093.71	1095.93	1093.71	1095.00	1095.09	1095.00	5928	64.91	61	4098	69.13
EBBETF0430	EQ	07-Dec-2022	1235.82	1255.00	1255.00	1232.30	1234.51	1235.79	1235.58	5401	66.73	262	3688	68.28
EBBETF0431	EQ	07-Dec-2022	1102.63	1101.06	1103.99	1101.06	1102.42	1102.41	1102.57	14054	154.95	94	13307	94.68
ECLERX	EQ	07-Dec-2022	1417.95	1425.40	1425.40	1408.00	1409.50	1408.70	1411.24	26598	375.36	2672	16716	62.85
ECLFINANCE	NG	07-Dec-2022	1004.06	1002.00	1011.00	1002.00	1011.00	1011.00	1005.00	25	0.25	3	25	100.00
ECLFINANCE	NI	07-Dec-2022	1023.00	1024.11	1025.00	1024.00	1025.00	1025.00	1024.08	265	2.71	6	265	100.00
ECLFINANCE	NJ	07-Dec-2022	975.00	980.75	980.75	976.00	976.00	976.00	976.38	265	2.59	12	220	83.02
ECLFINANCE	NK	07-Dec-2022	995.00	999.85	999.85	999.45	999.45	999.45	999.73	38	0.38	3	38	100.00
ECLFINANCE	NO	07-Dec-2022	1002.10	997.00	1000.00	997.00	1000.00	1000.00	997.40	751	7.49	15	650	86.55
ECLFINANCE	NP	07-Dec-2022	1096.88	1096.00	1096.00	1095.00	1095.00	1095.00	1095.89	36	0.39	4	36	100.00
ECLFINANCE	NQ	07-Dec-2022	1466.00	1467.50	1467.50	1450.30	1467.00	1467.00	1464.97	195	2.86	6	170	87.18
ECLFINANCE	NR	07-Dec-2022	1013.99	1010.00	1013.00	1010.00	1013.00	1013.00	1012.70	200	2.03	8	200	100.00
ECLFINANCE	NS	07-Dec-2022	1085.00	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	10	0.11	1	10	100.00
EDELWEISS	EQ	07-Dec-2022	69.40	69.50	69.55	67.25	68.20	67.80	67.99	1647340	1119.95	13382	677849	41.15
EDUCOMP	BZ	07-Dec-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	13286	0.33	27	-	-
EHFLNCD	N6	07-Dec-2022	1010.20	1010.01	1015.00	1010.00	1015.00	1015.00	1012.21	287	2.91	26	287	100.00
EHFLNCD	N7	07-Dec-2022	1779.00	1781.00	1781.00	1779.00	1781.00	1781.00	1780.42	158	2.81	4	158	100.00
EICHERMOT	EQ	07-Dec-2022	3299.70	3299.75	3324.90	3254.00	3265.00	3259.85	3273.09	943407	30878.55	60311	610149	64.68
EIDPARRY	EQ	07-Dec-2022	598.75	598.95	600.45	595.75	599.00	597.90	597.40	85561	511.14	3857	46914	54.83
EIFFL	EQ	07-Dec-2022	161.60	159.00	161.60	156.80	161.60	158.85	158.98	10388	16.52	157	9775	94.10
EIHAHOTELS	EQ	07-Dec-2022	456.10	460.00	461.40	453.55	459.00	457.90	457.38	5570	25.48	477	2175	39.05
EIHOTEL	EQ	07-Dec-2022	179.85	179.50	182.80	178.35	182.15	182.00	181.89	564096	1026.02	6373	349989	62.04
EIMCOELECO	EQ	07-Dec-2022	438.30	444.00	444.00	432.70	439.85	436.75	436.79	4916	21.47	480	2516	51.18
EKC	EQ	07-Dec-2022	98.75	99.35	99.40	98.00	98.70	98.30	98.61	95721	94.39	1768	52108	54.44
ELDEHSG	EQ	07-Dec-2022	624.70	618.05	625.95	612.30	624.20	622.20	618.59	610	3.77	95	339	55.57
ELECON	EQ	07-Dec-2022	441.35	441.20	450.00	425.00	429.85	430.45	434.79	262026	1139.27	9790	161128	61.49
ELECTCAST	EQ	07-Dec-2022	39.80	39.85	40.20	39.45	39.60	39.55	39.79	644444	256.43	2230	339655	52.71
ELECTHERM	EQ	07-Dec-2022	72.55	73.95	74.70	72.40	73.70	73.10	73.50	11600	8.53	181	8249	71.11
ELGIEQUIP	EQ	07-Dec-2022	516.30	520.00	525.00	515.75	518.50	520.65	520.39	731904	3808.78	26053	269252	36.79
ELGIRUBCO	EQ	07-Dec-2022	36.45	35.75	37.25	35.55	36.00	36.00	35.92	27137	9.75	243	15143	55.80
EMAMILTD	EQ	07-Dec-2022	446.00	449.90	462.85	447.05	455.00	456.95	457.06	382889	1750.05	14240	120172	31.39
EMAMIPAP	EQ	07-Dec-2022	153.00	156.05	156.05	150.00	151.40	150.80	151.76	17722	26.90	587	11996	67.69
EMAMIREAL	EQ	07-Dec-2022	75.80	77.30	77.30	74.60	74.60	74.85	75.55	16283	12.30	335	10611	65.17
EMBASSY	RR	07-Dec-2022	344.48	344.50	349.70	344.48	347.00	348.46	346.89	452331	1569.09	5672	403580	89.22
EMIL	EQ	07-Dec-2022	84.15	84.15	86.30	83.40	85.00	85.00	84.82	1470547	1247.25	7839	837166	56.93
EMKAY	EQ	07-Dec-2022	79.80	80.65	80.65	77.60	77.65	78.05	78.77	11930	9.40	404	7195	60.31
EMMBI	EQ	07-Dec-2022	95.60	96.95	96.95	94.30	95.40	94.65	94.94	9415	8.94	314	6100	64.79
EMUDHRA	EQ	07-Dec-2022	308.95	310.80	319.00	310.05	313.20	314.35	315.14	89988	283.59	4162	44346	49.28
ENDURANCE	EQ	07-Dec-2022	1473.85	1473.00	1487.95	1460.00	1460.20	1463.35	1469.62	10942	160.81	2706	4972	45.44
ENERGYDEV	EQ	07-Dec-2022	20.15	20.85	21.60	20.75	21.40	21.25	21.16	317579	67.19	1203	220904	69.56
ENGINERSIN	EQ	07-Dec-2022	78.70	78.65	80.00	77.80	79.20	79.25	79.03	3664801	2896.24	12054	1782934	48.65
ENIL	EQ	07-Dec-2022	157.10	158.45	159.85	155.20	158.05	157.70	157.68	19619	30.94	859	10260	52.30
EPL	EQ	07-Dec-2022	162.65	162.65	163.65	159.65	160.50	160.00	161.07	161982	260.90	6217	106865	65.97
EQUIPPP	BE	07-Dec-2022	37.60	37.50	39.45	37.50	39.45	39.45	39.26	3638	1.43	41	-	-
EQUITAS	EQ	07-Dec-2022	124.15	125.50	127.35	120.60	123.55	122.90	124.73	1049192	1308.64	10513	414915	39.55
EQUITASBNK	EQ	07-Dec-2022	59.10	59.65	59.90	58.10	58.20	58.35	58.74	1367174	803.02	6875	525567	38.44
ERFLNCDI	N3	07-Dec-2022	997.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
ERFLNCDI	N5	07-Dec-2022	940.00	940.01	942.25	940.01	942.25	942.25	940.13	55	0.52	2	55	100.00
ERIS	EQ	07-Dec-2022	659.10	663.45	663.90	657.00	661.90	661.65	661.71	69703	461.23	3229	62681	89.93
EROSMEDIA	EQ	07-Dec-2022	29.90	30.20	30.30	28.90	29.00	29.05	29.35	231345	67.91	1080	144416	62.42
ESABINDIA	EQ	07-Dec-2022	4197.65	4225.00	4225.00	4141.00	4199.00	4190.35	4186.29	5075	212.45	1189	1849	36.43
ESCORTS	EQ	07-Dec-2022	2298.00	2295.00	2303.75	2273.05	2290.00	2287.20	2289.38	192933	4416.97	13720	66518	34.48
ESSARSHPNG	EQ	07-Dec-2022	9.90	9.90	10.40	9.65	10.25	10.15	10.11	933807	94.38	1435	456260	48.86
ESSEN-RE1	BE	07-Dec-2022	1.35	0.90	1.00	0.85	0.85	0.85	0.86	769511	6.60	373	-	-
ESTER	EQ	07-Dec-2022	142.45	143.20	143.20	138.50	138.80	139.10	140.28	90792	127.36	1838	58996	64.98
ETHOSLTD	EQ	07-Dec-2022	991.00	991.00	1030.00	990.00	1017.10	1010.90	1015.04	81839	830.70	8432	43031	52.58
EUROBOND	SM	07-Dec-2022	115.90	113.00	113.00	113.00	113.00	113.00	113.00	2000	2.26	1	2000	100.00
EUROTEXIND	EQ	07-Dec-2022	11.30	10.20	12.35	10.20	10.80	10.85	11.06	13027	1.44	72	7506	57.62
EVEREADY	EQ	07-Dec-2022	360.55	360.55	376.00	358.95	373.00	369.50	370.08	486986	1802.26	9825	282128	57.93
EVERESTIND	EQ	07-Dec-2022	825.45	829.40	865.00	820.20	853.95	856.25	851.59	122746	1045.30	7211	46498	37.88
EXCEL	EQ	07-Dec-2022	0.65	0.70	0.70	0.60	0.60	0.60	0.65	101860746	663.69	11742	54713982	53.71
EXCELINDUS	EQ	07-Dec-2022	1217.55	1212.40	1226.90	1211.05	1220.05	1218.50	1219.48	7353	89.67	838	4067	55.31
EXIDEIND	EQ	07-Dec-2022	191.65	191.65	192.70	189.25	190.60	190.60	190.87	1797948	3431.75	21398	882816	49.10
EXPLEOSOL	EQ	07-Dec-2022	1280.55	1280.00	1293.75	1266.30	1282.00	1284.10	1279.23	7616	97.43	1938	4798	63.00
EXXARO	EQ	07-Dec-2022	119.00	119.50	119.50	116.10	116.15	116.75	117.63	109615	128.94	2353	57535	52.49
FACT	EQ	07-Dec-2022	147.45	147.60	165.75	145.55	165.45	162.45	158.87	8034728	12764.42	66035	911341	11.34
FAIRCHEMOR	EQ	07-Dec-2022	1567.25	1500.00	1567.00	1440.00	1445.00	1447.90	1468.98	135197	1986.02	14780	55692	41.19
FAZE3Q	EQ	07-Dec-2022	287.25	289.15	291.75	287.00	290.35	290.25	289.66	4644	13.45	436	2561	55.15
FCL	EQ	07-Dec-2022	317.35	318.00	319.40	313.20	314.45	314.50	315.27	169690	534.98	3997	71185	41.95
FCONSUMER	EQ	07-Dec-2022	1.55	1.55	1.60	1.55	1.60	1.55	1.57	2745498	43.12	1688	1851173	67.43
FCSSOFT	EQ	07-Dec-2022	3.15	3.15	3.25	3.05	3.10	3.10	3.15	8850366	278.59	4884	4811210	54.36
FDC	EQ	07-Dec-2022	285.95	285.95	287.40	284.00	285.00	285.10	285.12	56810	161.98	2984	33039	58.16
FEDERALBNK	EQ	07-Dec-2022	134.80	135.00	135.70	131.20	132.25	132.10	133.15	12158260	16188.72	56695	5022912	41.31
FEL	EQ	07-Dec-2022	1.60	1.60	1.65	1.55	1.65	1.60	1.60	1229947	19.63	762	629225	51.16
FELDVR	EQ	07-Dec-2022	8.00	8.20	8.30	7.90	8.00	8.15	8.17	27914	2.28	140	14703	52.67
FELIX	SM	07-Dec-2022	76.20	80.00	80.00	80.00	80.00	80.00	80.00	4000	3.20	1	4000	100.00
FIBERWEB	EQ	07-Dec-2022	36.55	37.10	37.10	36.40	36.70	36.65	36.64	19433	7.12	388	7252	37.32
FIDEL	SM	07-Dec-2022	65.65	64.15	66.00	64.15	66.00	66.00	65.38	9000	5.88	3	9000	100.00
FIEMIND	EQ	07-Dec-2022	1893.15	1909.25	1917.95	1851.05	1884.40	1877.15	1879.59	22132	415.99	3645	7720	34.88
FILATEX	EQ	07-Dec-2022	97.60	97.95	98.95	97.50	98.00	97.75	98.02	66097	64.79	1189	37936	57.39
FINCABLES	EQ	07-Dec-2022	562.35	560.05	568.75	554.25	556.00	559.05	560.87	98010	549.71	4445	38845	39.63
FINEORG	EQ	07-Dec-2022	6111.35	6100.05	6131.90	6025.00	6054.05	6039.95	6060.51	13661	827.93	4100	6935	50.76
FINOPB	EQ	07-Dec-2022	233.70	236.70	238.15	230.10	231.05	232.65	234.38	91449	214.34	2670	36786	40.23
FINPIPE	EQ	07-Dec-2022	172.00	172.95	173.20	166.85	169.05	170.20	169.40	590030	999.49	9017	231458	39.23
FIVESTAR	EQ	07-Dec-2022	624.60	668.00	687.70	587.35	614.10	617.90	629.77	3357129	21142.13	88571	354113	10.55
FLEXITUFF	BE	07-Dec-2022	28.35	28.45	28.95	27.30	28.50	28.45	27.78	19602	5.44	39	-	-
FLFL	EQ	07-Dec-2022	5.25	5.50	5.50	5.50	5.50	5.50	5.50	224737	12.36	219	224044	99.69
FLUOROCHEM	EQ	07-Dec-2022	3253.90	3269.00	3304.40	3231.00	3280.00	3258.70	3268.05	191813	6268.54	12080	98027	51.11
FMGOETZE	EQ	07-Dec-2022	308.65	308.65	308.85	306.00	307.20	307.10	306.80	36596	112.28	931	27937	76.34
FMNL	EQ	07-Dec-2022	5.45	5.35	5.45	5.25	5.30	5.35	5.34	52781	2.82	283	34114	64.63
FOCE	SM	07-Dec-2022	598.00	570.00	625.00	545.05	625.00	610.00	585.81	3000	17.57	5	1800	60.00
FOCUS	EQ	07-Dec-2022	313.85	316.60	329.50	310.10	313.65	316.45	322.52	104607	337.38	1168	32743	31.30
FOODSIN	BE	07-Dec-2022	131.25	133.90	134.65	131.00	131.50	131.70	132.90	189091	251.30	1272	-	-
FORCEMOT	EQ	07-Dec-2022	1550.60	1557.00	1577.00	1511.70	1522.00	1517.90	1541.01	27906	430.04	4172	8807	31.56
FORTIS	EQ	07-Dec-2022	291.35	291.35	292.55	286.00	286.80	286.80	288.34	324411	935.41	5402	150861	46.50
FOSECOIND	EQ	07-Dec-2022	2003.95	1985.00	2033.95	1907.00	2019.10	1991.95	1970.38	7041	138.73	1092	2262	32.13
FROG	SM	07-Dec-2022	245.95	257.95	258.00	245.00	256.00	253.80	250.62	70800	177.44	53	61200	86.44
FSC	BE	07-Dec-2022	25.75	25.75	26.00	25.55	25.85	25.75	25.76	7384	1.90	97	-	-
FSL	EQ	07-Dec-2022	112.15	112.00	112.85	110.15	110.80	110.95	111.25	1761018	1959.20	11218	728094	41.35
FUSION	EQ	07-Dec-2022	380.30	379.70	403.20	379.10	389.00	389.55	394.65	1990339	7854.90	32311	680680	34.20
GABRIEL	EQ	07-Dec-2022	184.40	184.40	192.00	182.65	186.00	186.90	188.00	676589	1271.98	10945	214261	31.67
GAEL	EQ	07-Dec-2022	233.65	234.85	257.85	233.85	255.50	254.55	251.85	4811228	12116.94	54164	488186	10.15
GAIL	EQ	07-Dec-2022	93.00	92.80	94.05	92.80	93.20	93.25	93.36	11134858	10396.04	39898	6252111	56.15
GAL	EQ	07-Dec-2022	2.80	2.75	3.15	2.75	3.00	3.05	2.97	1974694	58.56	1185	1151364	58.31
GALAXYSURF	EQ	07-Dec-2022	2796.25	2811.00	2811.00	2734.00	2748.00	2743.20	2755.05	13498	371.88	3386	7978	59.11
GALLANTT	EQ	07-Dec-2022	63.95	65.25	65.25	63.55	63.55	63.90	64.09	25510	16.35	283	18565	72.78
GANDHITUBE	EQ	07-Dec-2022	618.35	613.20	620.00	581.00	586.00	589.00	602.81	44490	268.19	3809	23858	53.63
GANECOS	EQ	07-Dec-2022	912.50	917.10	919.75	908.30	915.00	916.35	913.56	11784	107.65	1316	6377	54.12
GANESHBE	EQ	07-Dec-2022	152.05	152.20	153.00	148.20	149.95	150.05	150.85	82619	124.63	1982	57966	70.16
GANESHHOUC	EQ	07-Dec-2022	343.05	342.00	345.55	340.00	343.35	342.25	342.37	9443	32.33	806	6264	66.33
GANGAFORGE	EQ	07-Dec-2022	4.75	4.80	4.80	4.70	4.75	4.70	4.72	664346	31.34	516	564983	85.04
GANGESSECU	EQ	07-Dec-2022	115.90	118.00	118.00	114.00	116.00	115.95	115.72	8749	10.12	315	5319	60.80
GARFIBRES	EQ	07-Dec-2022	3397.65	3420.15	3447.40	3380.00	3400.00	3400.75	3404.95	5936	202.12	1967	2991	50.39
GATEWAY	EQ	07-Dec-2022	68.30	69.40	69.40	68.10	68.50	68.40	68.41	227262	155.47	2644	160107	70.45
GATI	EQ	07-Dec-2022	161.10	162.45	163.10	159.05	161.80	160.65	160.87	289485	465.69	4532	125601	43.39
GAYAHWS	EQ	07-Dec-2022	0.90	0.90	0.90	0.85	0.90	0.90	0.88	215103	1.89	347	126968	59.03
GAYAPROJ	BE	07-Dec-2022	8.85	8.95	9.00	8.75	8.85	8.75	8.85	1107933	98.00	1296	-	-
GEECEE	EQ	07-Dec-2022	164.85	165.10	168.45	163.25	164.50	163.75	165.46	9436	15.61	539	5068	53.71
GEEKAYWIRE	EQ	07-Dec-2022	81.65	83.45	83.45	79.00	81.35	81.15	80.51	27993	22.54	562	15926	56.89
GENCON	EQ	07-Dec-2022	32.30	32.50	32.65	31.80	32.30	32.05	32.15	32502	10.45	190	27900	85.84
GENESYS	EQ	07-Dec-2022	500.30	500.35	505.00	481.05	485.00	483.20	490.34	14876	72.94	732	7560	50.82
GENUSPAPER	EQ	07-Dec-2022	16.85	16.95	16.95	16.45	16.65	16.60	16.64	224135	37.29	617	146028	65.15
GENUSPOWER	EQ	07-Dec-2022	95.90	95.90	96.45	93.55	93.80	94.15	94.60	328231	310.50	2968	159298	48.53
GEOJITFSL	EQ	07-Dec-2022	48.20	48.25	48.30	47.10	47.20	47.20	47.51	394294	187.34	3396	258282	65.50
GEPIL	EQ	07-Dec-2022	154.35	154.90	156.25	149.80	152.40	150.90	152.56	129254	197.20	3955	72839	56.35
GESHIP	EQ	07-Dec-2022	682.05	683.00	686.95	671.45	685.20	684.40	679.92	161816	1100.22	8860	50866	31.43
GET&D	EQ	07-Dec-2022	127.35	127.95	128.10	124.75	125.80	125.65	126.58	57692	73.02	986	35476	61.49
GFLLIMITED	EQ	07-Dec-2022	66.70	67.65	67.65	65.60	66.00	66.20	66.18	33079	21.89	432	24872	75.19
GHCL	EQ	07-Dec-2022	564.20	565.00	567.95	559.65	561.10	561.15	563.24	323815	1823.85	4972	63508	19.61
GICHSGFIN	EQ	07-Dec-2022	175.55	176.50	178.50	171.65	173.90	172.55	175.67	303790	533.68	4575	114845	37.80
GICL	SM	07-Dec-2022	42.85	44.95	44.95	44.95	44.95	44.95	44.95	3000	1.35	1	3000	100.00
GICRE	EQ	07-Dec-2022	147.80	147.75	149.15	144.85	145.50	145.75	146.80	230286	338.06	4120	102595	44.55
GILLANDERS	EQ	07-Dec-2022	76.90	77.00	79.85	75.80	76.15	77.45	78.25	50927	39.85	922	30304	59.50
GILLETTE	EQ	07-Dec-2022	5157.35	5157.35	5184.95	5126.00	5126.00	5133.95	5153.65	1835	94.57	610	1216	66.27
GILT5YBEES	EQ	07-Dec-2022	50.40	50.44	50.59	50.26	50.38	50.36	50.38	120974	60.94	628	102524	84.75
GINNIFILA	EQ	07-Dec-2022	34.35	34.30	35.00	33.85	34.10	34.05	34.40	32993	11.35	323	24255	73.52
GIPCL	EQ	07-Dec-2022	89.35	89.80	91.20	89.50	90.45	90.15	90.25	199045	179.63	2706	94278	47.37
GIRIRAJ	SM	07-Dec-2022	268.85	282.00	282.00	255.45	255.45	255.45	265.82	3600	9.57	3	1200	33.33
GKWLIMITED	EQ	07-Dec-2022	595.00	595.15	595.15	585.40	585.40	588.05	590.27	4230	24.97	100	4071	96.24
GLAND	EQ	07-Dec-2022	1734.35	1735.00	1747.90	1695.10	1702.45	1699.85	1704.90	589959	10058.20	39790	374353	63.45
GLAXO	EQ	07-Dec-2022	1328.15	1328.00	1360.40	1319.00	1341.00	1339.05	1340.28	65163	873.36	7382	19316	29.64
GLENMARK	EQ	07-Dec-2022	425.15	425.95	427.70	420.20	421.05	421.85	424.90	577777	2454.99	9546	244593	42.33
GLFL	EQ	07-Dec-2022	2.95	3.05	3.05	2.85	3.05	2.90	2.95	14759	0.44	45	14113	95.62
GLOBAL	EQ	07-Dec-2022	221.00	222.15	224.95	214.05	220.95	219.45	218.26	48498	105.85	1272	30748	63.40
GLOBALVECT	EQ	07-Dec-2022	53.85	55.50	55.50	52.25	54.00	53.95	54.06	10225	5.53	263	7270	71.10
GLOBE	EQ	07-Dec-2022	5.10	5.15	5.20	5.00	5.15	5.10	5.09	1064703	54.24	1181	439210	41.25
GLOBUSSPR	EQ	07-Dec-2022	883.20	883.20	907.75	874.20	886.00	891.70	895.22	166158	1487.47	12688	77973	46.93
GLS	EQ	07-Dec-2022	433.45	432.10	433.00	426.25	428.00	428.65	429.71	33220	142.75	2757	20478	61.64
GMBREW	EQ	07-Dec-2022	611.90	611.70	625.00	608.05	610.00	618.25	615.99	28597	176.15	2098	13758	48.11
GMDCLTD	EQ	07-Dec-2022	157.00	157.40	158.85	153.65	157.05	157.05	156.07	1075807	1679.00	9165	361190	33.57
GMMPFAUDLR	EQ	07-Dec-2022	1902.50	1912.00	1949.00	1891.60	1931.75	1937.40	1933.94	107621	2081.32	17202	44142	41.02
GMRINFRA	EQ	07-Dec-2022	43.35	43.40	43.60	42.35	43.05	43.20	42.97	15698962	6745.81	45324	5209055	33.18
GMRP&UI	EQ	07-Dec-2022	23.70	23.90	24.20	23.35	23.70	23.65	23.67	900964	213.25	3575	742788	82.44
GNA	EQ	07-Dec-2022	654.50	656.40	667.00	655.55	663.35	661.75	659.22	15120	99.67	1333	10474	69.27
GNFC	EQ	07-Dec-2022	596.60	598.00	598.90	580.25	590.00	590.65	589.14	928554	5470.52	18650	262698	28.29
GOACARBON	EQ	07-Dec-2022	594.60	598.90	604.05	585.00	594.00	594.85	593.98	48203	286.31	2325	24630	51.10
GOCLCORP	EQ	07-Dec-2022	350.05	356.50	364.00	346.35	347.35	348.10	355.24	36469	129.55	2817	19083	52.33
GOCOLORS	EQ	07-Dec-2022	1155.00	1161.00	1169.00	1155.25	1160.10	1160.85	1160.67	36043	418.34	2722	24923	69.15
GODFRYPHLP	EQ	07-Dec-2022	1771.95	1783.65	1795.00	1774.10	1794.60	1789.65	1788.10	42410	758.33	4656	20819	49.09
GODHA	EQ	07-Dec-2022	2.90	2.95	3.15	2.95	3.15	3.15	3.12	2666704	83.24	1357	1504333	56.41
GODREJAGRO	EQ	07-Dec-2022	485.10	483.95	490.50	483.10	483.75	485.60	487.49	61774	301.14	3099	30158	48.82
GODREJCP	EQ	07-Dec-2022	885.75	890.40	901.90	883.65	898.00	898.15	896.49	894394	8018.18	35043	455931	50.98
GODREJIND	EQ	07-Dec-2022	464.60	469.90	482.00	464.70	480.30	480.30	476.65	646849	3083.23	15269	321059	49.63
GODREJPROP	EQ	07-Dec-2022	1343.75	1344.95	1350.20	1302.40	1309.15	1311.60	1318.95	486542	6417.26	18137	158533	32.58
GOENKA	BZ	07-Dec-2022	1.70	1.70	1.75	1.65	1.70	1.70	1.68	145179	2.44	165	-	-
GOKEX	EQ	07-Dec-2022	378.05	379.80	379.80	364.50	367.90	367.45	369.97	299387	1107.64	12011	138626	46.30
GOKUL	EQ	07-Dec-2022	35.25	35.45	37.50	34.95	36.20	36.00	36.33	526635	191.31	3993	226874	43.08
GOKULAGRO	EQ	07-Dec-2022	118.70	118.60	138.00	118.60	132.70	132.20	132.24	2721472	3598.77	36653	458440	16.85
GOLDBEES	EQ	07-Dec-2022	45.82	46.08	46.08	45.58	45.88	45.84	45.85	1502324	688.84	12076	1080432	71.92
GOLDENTOBC	BZ	07-Dec-2022	71.85	73.30	73.30	70.55	71.45	71.65	71.09	2912	2.07	49	-	-
GOLDIAM	EQ	07-Dec-2022	139.45	139.50	144.70	139.35	140.60	142.10	142.13	231975	329.71	4464	102639	44.25
GOLDSHARE	EQ	07-Dec-2022	46.05	45.55	46.05	44.30	45.90	45.85	45.90	64789	29.74	318	43012	66.39
GOLDSTAR	SM	07-Dec-2022	87.95	84.25	88.00	84.25	86.75	86.75	86.74	24000	20.82	4	24000	100.00
GOLDTECH	EQ	07-Dec-2022	48.65	48.05	49.90	48.05	49.05	49.40	49.27	18842	9.28	336	11068	58.74
GOODLUCK	EQ	07-Dec-2022	489.50	496.00	496.00	483.25	487.95	487.30	490.50	141401	693.57	5024	94866	67.09
GOODYEAR	EQ	07-Dec-2022	1150.85	1159.85	1172.25	1134.10	1135.00	1140.30	1156.32	34356	397.27	4223	11079	32.25
GOYALALUM	EQ	07-Dec-2022	155.30	156.00	159.30	155.00	157.90	157.95	155.64	27118	42.21	62	1417	5.23
GPIL	EQ	07-Dec-2022	331.60	332.35	336.00	324.00	332.80	329.70	329.96	256423	846.10	9312	126161	49.20
GPPL	EQ	07-Dec-2022	90.15	90.50	90.70	88.30	88.55	88.60	89.09	608450	542.10	6964	406959	66.88
GPTINFRA	EQ	07-Dec-2022	56.10	56.60	56.60	54.90	55.05	55.20	55.38	48344	26.77	817	34822	72.03
GRANULES	EQ	07-Dec-2022	336.55	335.00	339.30	333.00	336.00	334.70	335.10	405715	1359.55	7546	128818	31.75
GRAPHITE	EQ	07-Dec-2022	400.00	401.40	403.45	395.00	395.50	395.60	397.95	321592	1279.78	8217	124380	38.68
GRASIM	EQ	07-Dec-2022	1826.05	1837.00	1839.50	1800.00	1805.00	1808.20	1814.62	654973	11885.26	29929	244784	37.37
GRAUWEIL	EQ	07-Dec-2022	102.80	103.75	103.85	98.10	100.50	99.65	100.75	396028	399.00	3590	198540	50.13
GRAVITA	EQ	07-Dec-2022	384.55	384.10	404.95	381.05	400.20	400.80	394.14	1594744	6285.54	49722	431605	27.06
GREAVESCOT	EQ	07-Dec-2022	144.55	145.15	145.80	140.00	141.25	141.00	141.91	1921334	2726.58	18601	1132779	58.96
GREENLAM	EQ	07-Dec-2022	327.40	326.00	333.25	325.10	332.70	331.30	328.62	31146	102.35	1076	25998	83.47
GREENPANEL	EQ	07-Dec-2022	374.50	373.00	375.50	363.00	364.65	364.95	368.10	315893	1162.79	18458	194222	61.48
GREENPLY	EQ	07-Dec-2022	161.00	161.05	161.90	160.25	160.90	160.80	161.21	96613	155.75	2510	57855	59.88
GREENPOWER	EQ	07-Dec-2022	9.45	9.60	9.80	9.45	9.60	9.50	9.61	3536828	339.86	4221	1632162	46.15
GRINDWELL	EQ	07-Dec-2022	1929.45	1938.00	1944.00	1899.95	1931.00	1931.45	1919.80	33717	647.30	6435	13674	40.56
GRINFRA	EQ	07-Dec-2022	1212.35	1210.00	1228.90	1205.00	1217.00	1215.05	1214.80	11193	135.97	1546	6847	61.17
GRMOVER	EQ	07-Dec-2022	357.90	357.00	367.10	350.35	354.80	353.20	357.85	36727	131.43	4069	7052	19.20
GROBTEA	EQ	07-Dec-2022	903.80	916.60	916.60	881.00	881.00	891.00	895.32	1154	10.33	218	812	70.36
GRPLTD	EQ	07-Dec-2022	1939.95	1939.10	1950.00	1908.05	1922.00	1929.15	1926.89	289	5.57	135	198	68.51
GRSE	EQ	07-Dec-2022	518.30	517.70	530.00	514.25	523.15	523.25	521.12	1023066	5331.36	17548	247657	24.21
GRWRHITECH	EQ	07-Dec-2022	706.40	705.05	717.50	700.00	701.00	702.00	704.17	5435	38.27	830	3749	68.98
GSCLCEMENT	EQ	07-Dec-2022	40.60	40.60	41.10	39.50	39.75	39.60	40.22	167851	67.50	1093	94266	56.16
GSFC	EQ	07-Dec-2022	132.25	132.50	133.90	130.30	132.20	132.05	132.20	2716850	3591.59	16510	879522	32.37
GSPL	EQ	07-Dec-2022	266.95	267.45	269.95	264.10	265.00	266.65	267.06	757453	2022.86	12455	333187	43.99
GSS	EQ	07-Dec-2022	306.85	308.50	310.15	291.00	296.00	293.00	298.41	76753	229.04	5163	30515	39.76
GSTL	SM	07-Dec-2022	82.20	79.30	79.30	79.30	79.30	79.30	79.30	4000	3.17	1	4000	100.00
GTL	EQ	07-Dec-2022	8.30	8.40	9.80	8.40	9.20	9.10	9.26	4605507	426.57	5872	2176690	47.26
GTLINFRA	EQ	07-Dec-2022	1.35	1.35	1.40	1.30	1.35	1.35	1.35	49913523	671.50	9148	15915422	31.89
GTPL	EQ	07-Dec-2022	140.25	140.40	141.80	140.20	140.85	140.60	140.71	39973	56.25	907	28199	70.55
GUFICBIO	EQ	07-Dec-2022	218.30	218.50	219.35	214.60	215.25	215.90	217.09	42099	91.39	1918	21890	52.00
GUJALKALI	EQ	07-Dec-2022	798.70	798.30	805.00	783.00	792.00	792.05	796.71	73488	585.49	4006	23616	32.14
GUJAPOLLO	EQ	07-Dec-2022	199.90	196.55	203.90	196.55	199.20	200.55	199.92	4417	8.83	233	2405	54.45
GUJGASLTD	EQ	07-Dec-2022	509.70	512.00	512.40	504.75	505.80	505.80	508.80	1090292	5547.36	14532	466251	42.76
GUJRAFFIA	BE	07-Dec-2022	30.25	30.90	30.90	29.35	30.40	30.45	29.93	2115	0.63	23	-	-
GULFOILLUB	EQ	07-Dec-2022	460.05	462.40	462.40	446.10	448.90	448.45	451.70	21832	98.61	2052	11803	54.06
GULFPETRO	EQ	07-Dec-2022	44.65	44.65	45.00	43.75	44.35	43.95	44.23	106834	47.26	980	70314	65.82
GULPOLY	EQ	07-Dec-2022	252.45	252.50	253.20	248.55	249.45	249.55	250.65	31214	78.24	1337	16605	53.20
GVKPIL	EQ	07-Dec-2022	3.30	3.45	3.45	3.25	3.45	3.45	3.40	6967131	236.57	2148	3492059	50.12
HAL	EQ	07-Dec-2022	2758.50	2761.75	2774.45	2718.40	2725.95	2726.65	2740.51	504555	13827.40	25081	149518	29.63
HAPPSTMNDS	EQ	07-Dec-2022	969.25	970.00	971.70	958.85	961.85	961.10	963.02	120559	1161.00	9817	55934	46.40
HARDWYN	EQ	07-Dec-2022	325.60	333.00	333.00	316.55	328.00	328.70	325.06	5073	16.49	385	3861	76.11
HARIOMPIPE	EQ	07-Dec-2022	337.25	338.00	365.65	335.95	364.00	362.30	356.96	858449	3064.33	19674	247474	28.83
HARRMALAYA	EQ	07-Dec-2022	147.35	147.90	148.65	142.35	143.90	143.65	144.96	38782	56.22	1645	17035	43.93
HARSHA	EQ	07-Dec-2022	404.85	404.15	410.00	403.45	407.00	407.40	406.32	159675	648.78	4395	94376	59.11
HATHWAY	EQ	07-Dec-2022	17.15	17.30	17.30	16.90	17.15	16.95	17.06	1958942	334.11	2795	1028244	52.49
HATSUN	EQ	07-Dec-2022	970.60	959.00	959.00	920.25	928.90	927.70	933.19	81115	756.96	5722	29496	36.36
HAVELLS	EQ	07-Dec-2022	1222.45	1224.00	1227.45	1201.20	1205.00	1205.75	1210.74	450207	5450.85	19002	231430	51.41
HAVISHA	BE	07-Dec-2022	2.25	2.35	2.35	2.20	2.35	2.35	2.29	89626	2.06	150	-	-
HBANKETF	EQ	07-Dec-2022	435.48	418.11	437.00	418.11	434.92	434.78	434.92	1550327	6742.74	2257	1517306	97.87
HBLPOWER	EQ	07-Dec-2022	109.75	110.30	111.40	106.75	108.65	108.00	108.58	1919792	2084.50	11966	822851	42.86
HBSL	EQ	07-Dec-2022	56.75	56.90	57.45	55.85	56.60	56.95	56.64	7624	4.32	200	4730	62.04
HCC	EQ	07-Dec-2022	18.80	18.80	19.90	18.55	19.40	19.35	19.23	85378944	16421.58	30306	27146702	31.80
HCG	EQ	07-Dec-2022	305.05	305.05	305.90	295.85	296.15	296.85	300.43	84027	252.44	5042	52973	63.04
HCL-INSYS	EQ	07-Dec-2022	16.80	16.95	17.05	16.70	16.75	16.70	16.83	394679	66.42	1249	230057	58.29
HCLTECH	EQ	07-Dec-2022	1120.95	1114.00	1116.60	1102.00	1105.00	1105.90	1107.12	2399879	26569.45	81855	1536122	64.01
HDFC	EQ	07-Dec-2022	2684.10	2677.10	2682.95	2650.00	2659.85	2659.85	2661.82	2465806	65635.25	96169	1817041	73.69
HDFC	W3	07-Dec-2022	596.80	582.00	598.00	575.00	589.00	586.30	586.70	144000	844.84	233	99600	69.17
HDFCAMC	EQ	07-Dec-2022	2192.00	2195.00	2296.00	2190.00	2273.00	2273.80	2256.80	1895208	42771.00	69771	530779	28.01
HDFCBANK	EQ	07-Dec-2022	1611.15	1614.15	1618.60	1604.45	1611.00	1610.45	1610.02	5837360	93982.61	175386	4580110	78.46
HDFCGROWTH	EQ	07-Dec-2022	88.56	88.90	90.50	87.80	90.19	90.13	88.36	6481	5.73	105	5211	80.40
HDFCLIFE	EQ	07-Dec-2022	586.80	590.90	590.90	580.10	580.25	581.80	583.72	2831232	16526.37	59872	1860570	65.72
HDFCLOWVOL	EQ	07-Dec-2022	138.33	135.80	138.36	135.12	138.36	138.16	135.17	1230	1.66	16	1221	99.27
HDFCMFGETF	EQ	07-Dec-2022	47.19	47.40	47.40	47.05	47.20	47.19	47.18	177557	83.78	674	120906	68.09
HDFCMOMENT	EQ	07-Dec-2022	203.01	203.10	203.10	200.30	203.00	202.00	202.78	269	0.55	23	258	95.91
HDFCNEXT50	EQ	07-Dec-2022	438.17	440.90	443.39	427.31	427.31	437.51	440.61	1601	7.05	42	1230	76.83
HDFCNIF100	EQ	07-Dec-2022	188.52	189.00	190.27	188.67	189.11	189.22	189.96	353	0.67	31	336	95.18
HDFCNIFETF	EQ	07-Dec-2022	201.90	205.00	205.31	201.00	201.39	201.22	201.62	18491	37.28	410	12362	66.85
HDFCNIFIT	EQ	07-Dec-2022	302.68	302.30	308.45	299.49	300.00	303.62	303.66	350	1.06	54	301	86.00
HDFCPVTBAN	EQ	07-Dec-2022	218.05	218.20	220.10	216.91	218.95	218.89	218.64	181	0.40	26	166	91.71
HDFCQUAL	EQ	07-Dec-2022	39.51	39.80	40.25	39.70	39.70	39.70	39.98	2469	0.99	34	2034	82.38
HDFCSENETF	EQ	07-Dec-2022	680.14	680.13	682.60	667.56	680.00	680.00	678.73	2049	13.91	192	1022	49.88
HDFCSILVER	EQ	07-Dec-2022	64.13	62.21	64.29	62.21	63.71	63.98	63.91	65027	41.56	192	56392	86.72
HDFCVALUE	EQ	07-Dec-2022	95.05	94.39	94.99	92.55	92.55	93.12	93.37	3196	2.98	109	1162	36.36
HDIL	BZ	07-Dec-2022	5.10	5.15	5.20	5.05	5.15	5.10	5.13	229134	11.75	546	-	-
HEADSUP	EQ	07-Dec-2022	13.05	12.95	13.20	12.90	12.90	12.95	13.00	19877	2.58	188	13058	65.69
HEALTHY	EQ	07-Dec-2022	8.34	8.43	8.43	8.26	8.28	8.27	8.29	47759	3.96	258	32335	67.70
HECPROJECT	EQ	07-Dec-2022	31.35	31.35	37.60	31.35	37.60	37.60	37.40	36412	13.62	154	35447	97.35
HEG	EQ	07-Dec-2022	1065.30	1069.00	1074.30	1046.00	1056.00	1054.45	1057.17	118965	1257.66	7865	45381	38.15
HEIDELBERG	EQ	07-Dec-2022	207.30	208.35	208.35	203.10	204.35	204.60	205.36	119060	244.50	3444	64563	54.23
HEMIPROP	EQ	07-Dec-2022	114.35	114.20	114.90	108.60	111.00	111.20	111.38	2205745	2456.70	15998	824188	37.37
HERANBA	EQ	07-Dec-2022	530.65	535.50	535.50	525.10	531.80	528.50	530.19	16052	85.11	2527	9276	57.79
HERCULES	EQ	07-Dec-2022	193.80	194.00	224.20	193.30	217.50	216.20	212.20	598280	1269.55	14485	210582	35.20
HERITGFOOD	EQ	07-Dec-2022	336.20	337.45	337.45	330.55	332.00	334.30	333.03	60893	202.79	4433	39782	65.33
HEROMOTOCO	EQ	07-Dec-2022	2798.80	2793.05	2802.00	2751.00	2759.00	2759.55	2767.39	340800	9431.26	23781	202561	59.44
HESTERBIO	EQ	07-Dec-2022	1864.40	1858.05	1881.65	1850.00	1851.10	1859.40	1858.02	1938	36.01	349	1421	73.32
HEXATRADEX	EQ	07-Dec-2022	161.50	160.95	165.50	160.95	161.10	161.10	162.34	548	0.89	37	113	20.62
HFCL	EQ	07-Dec-2022	83.60	84.00	87.40	82.80	82.90	83.70	85.57	54227720	46403.91	122640	15509347	28.60
HGINFRA	EQ	07-Dec-2022	595.90	598.90	602.85	585.20	589.90	587.60	592.08	30853	182.67	4130	13215	42.83
HGS	EQ	07-Dec-2022	1377.80	1376.95	1376.95	1341.05	1345.00	1349.20	1352.39	43899	593.69	4844	16753	38.16
HIKAL	EQ	07-Dec-2022	351.30	351.95	392.90	351.95	381.00	385.85	381.30	6337666	24165.54	83240	679880	10.73
HIL	EQ	07-Dec-2022	2676.75	2651.70	2704.00	2646.05	2671.90	2653.45	2660.64	6363	169.30	1516	3699	58.13
HILTON	EQ	07-Dec-2022	66.15	67.20	69.40	65.60	68.70	68.85	68.40	291612	199.45	1917	172038	59.00
HIMATSEIDE	EQ	07-Dec-2022	94.85	95.00	95.90	93.50	94.65	95.00	94.89	780594	740.69	6781	597154	76.50
HINDALCO	EQ	07-Dec-2022	470.00	470.00	472.10	463.10	464.75	464.30	466.26	5510513	25693.12	69367	2177151	39.51
HINDCOMPOS	EQ	07-Dec-2022	303.05	302.05	307.45	302.05	304.00	304.10	305.04	2128	6.49	217	1518	71.33
HINDCON	EQ	07-Dec-2022	99.05	103.90	103.90	96.00	98.55	98.10	98.40	20947	20.61	502	12909	61.63
HINDCOPPER	EQ	07-Dec-2022	119.90	120.80	120.80	116.85	117.40	117.60	118.21	2115223	2500.45	15842	686332	32.45
HINDMOTORS	BE	07-Dec-2022	19.95	20.15	20.15	19.15	19.60	19.45	19.50	338250	65.97	1747	-	-
HINDNATGLS	BE	07-Dec-2022	9.80	10.25	10.25	10.25	10.25	10.25	10.25	50976	5.23	113	-	-
HINDOILEXP	EQ	07-Dec-2022	142.95	143.20	143.65	139.70	140.00	140.50	141.92	230203	326.71	3178	97534	42.37
HINDPETRO	EQ	07-Dec-2022	224.05	227.50	233.50	225.75	233.10	232.55	231.21	7136303	16499.70	51732	2710086	37.98
HINDUNILVR	EQ	07-Dec-2022	2654.55	2660.05	2719.80	2656.25	2707.00	2707.35	2692.69	2368561	63778.10	116783	1316507	55.58
HINDWAREAP	EQ	07-Dec-2022	395.05	397.50	405.00	391.00	394.50	393.40	399.50	181564	725.34	9930	77683	42.79
HINDZINC	EQ	07-Dec-2022	315.05	316.65	318.30	312.00	315.20	315.05	314.88	444698	1400.26	8084	212143	47.70
HIRECT	EQ	07-Dec-2022	234.05	236.95	237.95	232.00	232.50	233.55	233.89	6358	14.87	416	4303	67.68
HISARMETAL	EQ	07-Dec-2022	136.20	137.90	137.90	134.25	135.30	134.95	135.60	6636	9.00	204	4654	70.13
HITECH	EQ	07-Dec-2022	861.70	868.95	875.05	851.25	864.00	865.20	865.31	168187	1455.33	3207	120775	71.81
HITECHCORP	EQ	07-Dec-2022	241.20	242.00	246.45	240.00	246.00	244.50	243.53	5668	13.80	216	4712	83.13
HITECHGEAR	EQ	07-Dec-2022	281.20	282.55	283.40	275.30	275.30	275.60	277.62	5759	15.99	323	3906	67.82
HLEGLAS	EQ	07-Dec-2022	679.90	683.00	686.00	670.00	674.50	673.05	676.85	16732	113.25	2956	9142	54.64
HLVLTD	EQ	07-Dec-2022	14.00	13.95	14.15	13.50	13.75	13.75	13.78	722293	99.55	1438	444662	61.56
HMT	BZ	07-Dec-2022	37.10	37.55	37.55	35.65	36.45	36.05	36.25	3122	1.13	51	-	-
HMVL	EQ	07-Dec-2022	59.95	60.75	61.10	58.80	58.85	59.00	60.11	91151	54.79	1265	54325	59.60
HNDFDS	BE	07-Dec-2022	715.80	719.45	719.90	680.05	690.00	687.20	688.09	32658	224.72	2207	-	-
HNGSNGBEES	EQ	07-Dec-2022	278.11	286.96	286.96	265.30	270.51	271.23	273.61	51281	140.31	1513	27633	53.89
HOMEFIRST	EQ	07-Dec-2022	746.55	758.00	776.60	745.05	763.00	762.80	768.24	269131	2067.57	13342	141283	52.50
HONAUT	EQ	07-Dec-2022	41234.70	41302.00	41789.00	40925.00	40980.00	41092.70	41294.54	3867	1596.86	2487	1031	26.66
HONDAPOWER	EQ	07-Dec-2022	2745.45	2748.85	2750.00	2525.25	2568.00	2572.50	2629.41	44397	1167.38	6772	16994	38.28
HOVS	EQ	07-Dec-2022	54.55	55.55	55.55	54.00	54.00	54.10	54.58	13249	7.23	126	9895	74.68
HPAL	EQ	07-Dec-2022	418.00	417.15	424.65	410.00	416.00	413.60	417.45	81309	339.43	4759	25079	30.84
HPIL	EQ	07-Dec-2022	110.50	109.00	113.45	108.10	112.00	111.75	110.87	2557	2.83	129	1703	66.60
HPL	EQ	07-Dec-2022	110.15	110.15	111.15	106.50	109.00	109.40	108.73	373729	406.34	5638	149393	39.97
HSCL	EQ	07-Dec-2022	104.15	104.15	104.50	101.65	101.85	102.00	102.60	2001815	2053.94	8188	813918	40.66
HTMEDIA	EQ	07-Dec-2022	22.65	22.80	23.70	22.60	22.75	22.70	23.10	740845	171.11	2170	313074	42.26
HUBTOWN	EQ	07-Dec-2022	59.25	60.40	62.15	57.00	58.10	58.30	60.30	353574	213.19	1770	234417	66.30
HUDCO	EQ	07-Dec-2022	51.75	52.25	53.15	51.50	52.35	52.40	52.29	9894610	5173.83	16645	2263226	22.87
HUDCO	N4	07-Dec-2022	1059.00	1060.01	1060.01	1060.01	1060.01	1060.01	1060.01	8	0.08	1	8	100.00
HUDCO	N5	07-Dec-2022	1157.35	1157.58	1157.58	1157.58	1157.58	1157.58	1157.58	20	0.23	1	20	100.00
HUDCO	N6	07-Dec-2022	1082.39	1082.00	1082.00	1045.61	1053.00	1053.00	1049.07	427	4.48	4	427	100.00
HUDCO	N8	07-Dec-2022	1206.10	1206.50	1206.56	1205.00	1205.00	1205.00	1206.05	825	9.95	10	825	100.00
HUDCO	N9	07-Dec-2022	1155.00	1161.00	1161.00	1155.00	1157.40	1157.40	1158.20	115	1.33	10	115	100.00
HUDCO	ND	07-Dec-2022	1184.88	1193.00	1193.00	1181.00	1181.00	1181.00	1182.00	245	2.90	9	243	99.18
HUDCO	NE	07-Dec-2022	1398.00	1398.00	1398.00	1391.50	1391.50	1394.98	1395.35	700	9.77	9	690	98.57
HUHTAMAKI	EQ	07-Dec-2022	198.30	199.45	200.00	196.45	196.50	197.20	198.31	23448	46.50	870	15692	66.92
HYBRIDFIN	BE	07-Dec-2022	12.60	13.20	13.20	13.20	13.20	13.20	13.20	1860	0.25	6	-	-
IBMFNIFTY	EQ	07-Dec-2022	194.92	193.00	197.29	190.52	196.75	196.75	193.50	228	0.44	55	147	64.47
IBREALEST	EQ	07-Dec-2022	88.90	89.30	93.00	87.65	91.35	91.20	91.07	17694063	16114.29	47514	5544771	31.34
IBULHSGFIN	EQ	07-Dec-2022	147.55	147.10	147.90	145.00	146.00	146.10	146.23	5794421	8473.39	21876	1309012	22.59
IBULHSGFIN	NA	07-Dec-2022	915.50	920.00	920.00	910.00	920.00	918.04	915.30	962	8.81	26	887	92.20
IBULHSGFIN	NE	07-Dec-2022	914.00	914.00	914.00	914.00	914.00	914.00	914.00	35	0.32	1	35	100.00
IBULHSGFIN	NL	07-Dec-2022	993.00	992.00	995.00	992.00	995.00	995.00	994.03	222	2.21	3	222	100.00
IBULHSGFIN	NT	07-Dec-2022	951.00	985.00	985.00	985.00		985.00	985.00	2	0.02	1	2	100.00
IBULHSGFIN	NY	07-Dec-2022	1049.20	1040.11	1040.11	1040.11	1040.11	1040.11	1040.11	10	0.10	1	10	100.00
IBULHSGFIN	YV	07-Dec-2022	965.00	920.50	980.00	920.50	980.00	980.00	956.69	32	0.31	5	32	100.00
IBULHSGFIN	YX	07-Dec-2022	930.00	935.10	1020.00	935.10	1020.00	1020.00	971.58	26	0.25	3	16	61.54
ICDSLTD	BE	07-Dec-2022	33.00	33.30	33.30	31.95	32.45	32.50	32.82	2447	0.80	35	-	-
ICEMAKE	EQ	07-Dec-2022	282.80	289.95	289.95	280.00	281.50	282.50	283.69	14962	42.45	572	9587	64.08
ICICI500	EQ	07-Dec-2022	26.64	26.46	26.80	26.40	26.70	26.69	26.63	78015	20.78	476	57156	73.26
ICICI5GSEC	EQ	07-Dec-2022	51.04	51.00	51.20	49.90	51.18	51.18	50.57	181	0.09	22	116	64.09
ICICIALPLV	EQ	07-Dec-2022	179.93	174.99	181.00	174.99	180.40	180.42	180.39	43294	78.10	454	37841	87.40
ICICIAUTO	EQ	07-Dec-2022	131.03	130.61	131.01	130.01	130.25	130.02	130.28	9299	12.11	147	8247	88.69
ICICIB22	EQ	07-Dec-2022	57.46	57.90	57.90	57.33	57.50	57.57	57.65	216296	124.70	1184	201188	93.02
ICICIBANK	EQ	07-Dec-2022	922.65	922.00	933.20	920.65	923.00	922.15	925.10	15675663	145015.91	293451	11326139	72.25
ICICIBANKN	EQ	07-Dec-2022	43.33	43.33	43.97	43.00	43.25	43.18	43.20	272270	117.62	463	245574	90.20
ICICIBANKP	EQ	07-Dec-2022	217.78	220.49	220.49	216.71	216.71	216.77	217.39	5101	11.09	113	4036	79.12
ICICICONSU	EQ	07-Dec-2022	79.11	80.96	80.96	79.00	79.00	79.32	79.34	1440	1.14	31	1207	83.82
ICICIFIN	EQ	07-Dec-2022	17.22	17.34	17.39	17.10	17.20	17.14	17.22	23905	4.12	113	12062	50.46
ICICIFMCG	EQ	07-Dec-2022	461.94	463.04	468.49	460.04	468.49	466.46	466.35	9935	46.33	262	3939	39.65
ICICIGI	EQ	07-Dec-2022	1220.15	1227.00	1258.65	1227.00	1248.00	1245.90	1246.63	762091	9500.48	30901	325748	42.74
ICICIGOLD	EQ	07-Dec-2022	47.01	47.26	47.26	46.71	46.94	46.94	47.02	291603	137.11	4072	236703	81.17
ICICIINFRA	EQ	07-Dec-2022	55.32	55.50	55.92	55.34	55.49	55.38	55.56	6322	3.51	75	3072	48.59
ICICILIQ	EQ	07-Dec-2022	999.99	1000.77	1000.78	999.18	1000.00	999.99	999.99	139801	1398.00	242	65617	46.94
ICICILOVOL	EQ	07-Dec-2022	147.27	166.40	166.40	145.20	147.16	147.48	147.39	47587	70.14	906	43241	90.87
ICICIM150	EQ	07-Dec-2022	124.88	125.90	125.99	124.00	124.03	124.41	124.68	12127	15.12	657	7438	61.33
ICICIMCAP	EQ	07-Dec-2022	104.99	105.94	105.94	104.48	104.80	104.82	105.01	9031	9.48	296	6324	70.03
ICICIMOM30	EQ	07-Dec-2022	20.54	20.84	20.84	20.33	20.44	20.39	20.47	4755	0.97	45	2103	44.23
ICICINF100	EQ	07-Dec-2022	205.68	207.28	207.28	205.00	205.25	205.04	205.61	4963	10.20	535	3592	72.38
ICICINIFTY	EQ	07-Dec-2022	203.06	209.45	209.45	201.27	201.66	201.49	202.58	486747	986.05	4874	457146	93.92
ICICINV20	EQ	07-Dec-2022	102.50	117.90	117.90	101.55	102.70	102.58	102.72	17620	18.10	887	11201	63.57
ICICINXT50	EQ	07-Dec-2022	45.18	46.08	46.08	44.83	45.40	45.34	45.38	52595	23.87	1251	41696	79.28
ICICIPHARM	EQ	07-Dec-2022	83.37	84.89	84.89	82.80	82.80	82.83	83.01	8020	6.66	158	4984	62.14
ICICIPRULI	EQ	07-Dec-2022	468.00	470.00	471.40	464.20	465.05	465.10	467.44	1006428	4704.48	23728	529632	52.62
ICICISENSX	EQ	07-Dec-2022	689.57	691.99	691.99	686.80	688.33	688.68	689.13	810	5.58	107	616	76.05
ICICISILVE	EQ	07-Dec-2022	66.38	66.15	67.76	66.00	66.02	66.07	66.30	235575	156.19	1110	159695	67.79
ICICITECH	EQ	07-Dec-2022	31.74	31.80	31.80	31.42	31.50	31.47	31.49	229429	72.25	1095	96107	41.89
ICIL	EQ	07-Dec-2022	139.00	140.00	147.55	139.80	141.40	141.70	143.51	643672	923.71	8617	241564	37.53
ICRA	EQ	07-Dec-2022	4448.45	4453.05	4466.95	4393.05	4457.00	4412.85	4421.11	3838	169.68	479	2787	72.62
IDBI	EQ	07-Dec-2022	58.70	58.75	60.50	58.50	58.85	58.85	59.46	52541046	31242.33	82192	13310079	25.33
IDBIGOLD	EQ	07-Dec-2022	4900.15	4921.60	4930.00	4904.40	4911.00	4917.75	4923.70	70	3.45	24	57	81.43
IDEA	EQ	07-Dec-2022	8.05	8.10	8.10	7.90	8.05	8.00	8.00	73626545	5890.90	85919	30296285	41.15
IDFC	EQ	07-Dec-2022	84.15	84.05	85.05	82.90	83.20	83.50	83.82	4375527	3667.43	23529	1105282	25.26
IDFCFIRSTB	EQ	07-Dec-2022	60.35	60.35	60.90	59.15	59.25	59.30	59.84	32861793	19664.39	65177	10451122	31.80
IDFNIFTYET	EQ	07-Dec-2022	198.59	202.56	234.00	197.51	197.89	197.80	198.52	614	1.22	31	235	38.27
IEX	EQ	07-Dec-2022	148.35	148.10	148.70	145.00	146.25	146.20	146.42	4189529	6134.12	42706	1612289	38.48
IFBAGRO	EQ	07-Dec-2022	571.20	579.75	586.20	571.55	573.25	574.65	579.60	10639	61.66	930	6380	59.97
IFBIND	EQ	07-Dec-2022	909.85	918.50	984.80	914.05	939.90	939.50	960.79	790469	7594.72	35519	118537	15.00
IFCI	EQ	07-Dec-2022	14.05	14.05	14.30	13.60	13.65	13.70	13.96	15513995	2166.36	8499	5754661	37.09
IFCI	NI	07-Dec-2022	2200.00	2195.00	2195.00	2195.00	2195.00	2195.00	2195.00	32	0.70	3	32	100.00
IFGLEXPOR	EQ	07-Dec-2022	270.80	269.75	270.60	265.05	266.75	266.90	267.52	6725	17.99	438	4686	69.68
IGARASHI	EQ	07-Dec-2022	449.60	450.95	453.95	442.00	445.00	443.95	445.82	20391	90.91	1139	13618	66.78
IGL	EQ	07-Dec-2022	439.75	439.95	440.90	433.50	434.70	434.85	436.48	1343736	5865.09	18923	560640	41.72
IGPL	EQ	07-Dec-2022	544.90	549.00	549.00	537.00	539.55	540.10	539.60	14177	76.50	1300	8088	57.05
IIFL	EQ	07-Dec-2022	468.85	471.70	477.80	467.15	472.50	474.70	472.15	335156	1582.43	13293	124849	37.25
IIFL	N6	07-Dec-2022	1024.00	1028.00	1028.00	1010.00	1018.00	1019.64	1016.51	640	6.51	12	500	78.13
IIFL	NE	07-Dec-2022	1073.48	1073.00	1075.00	1068.00	1068.00	1068.00	1072.98	1465	15.72	18	1393	95.09
IIFL	NF	07-Dec-2022	1003.80	1004.90	1006.60	1004.00	1005.00	1005.00	1004.99	618	6.21	20	618	100.00
IIFL	NG	07-Dec-2022	1082.75	1062.00	1062.00	1055.00	1060.00	1060.00	1055.69	1010	10.66	14	1010	100.00
IIFL	NI	07-Dec-2022	1067.25	1167.80	1167.80	1067.70	1067.70	1067.70	1131.40	55	0.62	3	15	27.27
IIFL	NL	07-Dec-2022	983.00	988.00	988.00	970.00	987.80	987.80	977.35	721	7.05	19	569	78.92
IIFL	NN	07-Dec-2022	1033.21	1033.35	1033.35	1033.35	1033.35	1033.35	1033.35	20	0.21	1	20	100.00
IIFLSEC	EQ	07-Dec-2022	68.50	68.95	72.70	67.90	68.00	68.30	70.00	1950524	1365.43	11121	761622	39.05
IIFLWAM	EQ	07-Dec-2022	1771.80	1760.00	1795.00	1760.00	1771.00	1786.25	1761.78	273325	4815.40	5519	258384	94.53
IIHFL	N4	07-Dec-2022	1006.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	1	0.01	1	1	100.00
IIHFL	N5	07-Dec-2022	1003.00	1003.00	1008.75	1003.00	1006.49	1006.49	1006.05	1299	13.07	25	1102	84.83
IIHFL	N6	07-Dec-2022	1099.00	1089.99	1089.99	1089.99	1089.99	1089.99	1089.99	10	0.11	1	10	100.00
IIHFL	N9	07-Dec-2022	955.00	959.45	959.45	959.45	959.45	959.45	959.45	50	0.48	2	50	100.00
IIHFL	NC	07-Dec-2022	955.80	958.99	958.99	946.01	950.00	948.84	950.90	749	7.12	15	749	100.00
IITL	EQ	07-Dec-2022	86.30	86.30	87.00	81.70	86.95	86.20	84.00	11681	9.81	228	6252	53.52
IL&FSENGG	BZ	07-Dec-2022	14.80	15.00	15.50	15.00	15.50	15.50	15.24	35699	5.44	48	-	-
IL&FSTRANS	BZ	07-Dec-2022	4.45	4.60	4.65	4.50	4.50	4.50	4.57	26398	1.21	68	-	-
IMAGICAA	EQ	07-Dec-2022	34.50	35.50	36.20	34.95	36.20	36.20	35.79	359977	128.82	488	301084	83.64
IMFA	EQ	07-Dec-2022	262.40	261.10	267.55	259.20	259.65	260.45	261.78	50050	131.02	2365	26099	52.15
IMPAL	EQ	07-Dec-2022	743.15	750.00	750.00	735.00	742.00	740.55	737.89	1118	8.25	165	858	76.74
INCREDIBLE	EQ	07-Dec-2022	22.45	22.70	22.95	22.40	22.40	22.40	22.71	4728	1.07	42	3973	84.03
INDBANK	EQ	07-Dec-2022	30.30	30.40	30.95	28.50	28.95	28.70	29.40	1259053	370.17	4832	491613	39.05
INDHOTEL	EQ	07-Dec-2022	327.95	328.00	329.90	323.30	324.40	325.15	326.24	1917604	6255.92	21764	736162	38.39
INDIACEM	EQ	07-Dec-2022	249.40	250.00	251.40	241.80	244.00	244.80	245.78	3094920	7606.84	20433	405476	13.10
INDIAGLYCO	EQ	07-Dec-2022	755.75	758.00	764.25	751.00	751.90	752.65	755.93	30014	226.89	1954	19515	65.02
INDIAMART	EQ	07-Dec-2022	4458.10	4449.00	4501.10	4365.25	4382.00	4382.60	4411.73	51905	2289.91	8065	21684	41.78
INDIANB	EQ	07-Dec-2022	292.85	293.95	295.00	288.80	292.75	292.30	292.96	1850988	5422.59	20548	571412	30.87
INDIANCARD	EQ	07-Dec-2022	209.80	213.85	214.00	208.00	208.00	208.55	210.08	3260	6.85	519	1161	35.61
INDIANHUME	EQ	07-Dec-2022	162.85	162.85	164.45	159.00	160.00	159.85	160.77	41217	66.27	1374	29768	72.22
INDIGO	EQ	07-Dec-2022	1932.85	1945.25	2008.75	1940.45	1971.00	1973.15	1982.87	1759557	34889.71	68543	476675	27.09
INDIGOPNTS	EQ	07-Dec-2022	1332.35	1342.00	1348.00	1312.55	1327.50	1326.15	1328.84	128011	1701.07	12567	65850	51.44
INDIGRID	IV	07-Dec-2022	136.92	137.30	137.30	136.75	137.00	136.99	136.99	251920	345.10	751	240692	95.54
INDIGRID	NJ	07-Dec-2022	1046.00	1049.00	1049.00	1046.05	1046.05	1046.05	1046.08	102	1.07	3	101	99.02
INDLMETER	BZ	07-Dec-2022	7.30	7.50	7.50	7.05	7.35	7.35	7.31	6669	0.49	25	-	-
INDNIPPON	EQ	07-Dec-2022	429.85	428.00	438.70	428.00	430.40	430.30	432.65	5448	23.57	437	2795	51.30
INDOAMIN	EQ	07-Dec-2022	102.50	103.10	105.50	101.95	102.70	102.35	103.61	116211	120.41	2538	61511	52.93
INDOBORAX	EQ	07-Dec-2022	149.60	152.00	152.00	146.10	148.00	147.85	149.15	40454	60.34	1200	25203	62.30
INDOCO	EQ	07-Dec-2022	397.95	399.40	400.45	395.05	398.00	398.25	398.26	29364	116.95	3298	12889	43.89
INDORAMA	EQ	07-Dec-2022	56.00	56.60	56.80	55.15	55.25	55.40	55.93	46562	26.04	639	28838	61.93
INDOSTAR	BE	07-Dec-2022	154.55	151.00	156.95	151.00	155.00	154.75	154.88	12045	18.66	115	-	-
INDOTECH	EQ	07-Dec-2022	188.25	188.50	204.00	188.00	198.70	197.10	194.72	14015	27.29	425	8000	57.08
INDOTHAI	BE	07-Dec-2022	359.90	376.80	377.00	365.35	374.55	370.45	371.79	16433	61.10	401	-	-
INDOWIND	BE	07-Dec-2022	14.25	14.35	14.35	14.15	14.15	14.20	14.17	65593	9.30	251	-	-
INDRAMEDCO	BE	07-Dec-2022	83.65	83.60	83.65	79.50	82.00	81.35	81.13	221154	179.42	1298	-	-
INDSWFTLAB	EQ	07-Dec-2022	63.85	63.85	68.20	63.85	66.00	65.60	66.48	236737	157.38	2207	117081	49.46
INDSWFTLTD	EQ	07-Dec-2022	9.35	9.75	10.90	9.30	10.00	9.85	10.10	221024	22.32	588	106907	48.37
INDTERRAIN	EQ	07-Dec-2022	83.90	84.25	86.00	81.10	82.50	82.20	83.21	578754	481.56	6479	222431	38.43
INDUSINDBK	EQ	07-Dec-2022	1184.10	1184.00	1189.00	1161.45	1165.00	1164.65	1172.42	2752097	32266.07	85307	1495311	54.33
INDUSTOWER	EQ	07-Dec-2022	198.50	199.50	199.50	194.95	196.20	195.70	197.33	1325777	2616.16	16541	809981	61.09
INEOSSTYRO	EQ	07-Dec-2022	822.75	826.90	830.75	819.00	821.00	822.40	824.78	10861	89.58	1617	6080	55.98
INFIBEAM	EQ	07-Dec-2022	18.05	18.05	18.20	17.50	17.60	17.55	17.74	4741662	841.28	6235	2341995	49.39
INFOBEAN	EQ	07-Dec-2022	554.60	557.70	558.95	536.10	551.10	553.90	549.00	14315	78.59	2467	3970	27.73
INFOMEDIA	EQ	07-Dec-2022	4.65	4.85	4.85	4.55	4.80	4.80	4.71	35632	1.68	99	20511	57.56
INFRABEES	EQ	07-Dec-2022	566.92	573.00	573.00	565.00	566.44	566.04	567.41	11532	65.43	394	7868	68.23
INFY	EQ	07-Dec-2022	1612.90	1608.00	1623.80	1596.70	1602.00	1605.50	1612.56	4898087	78984.61	150548	3042096	62.11
INGERRAND	EQ	07-Dec-2022	2140.40	2138.50	2147.35	2092.05	2100.00	2113.05	2122.66	13957	296.26	2740	9038	64.76
INNOVANA	SM	07-Dec-2022	550.00	574.00	577.00	550.00	550.00	550.00	569.50	4000	22.78	4	4000	100.00
INNOVATIVE	ST	07-Dec-2022	2.40	2.40	2.40	2.35	2.40	2.40	2.38	12000	0.29	3	12000	100.00
INOXGREEN	EQ	07-Dec-2022	57.25	57.25	58.80	57.15	58.00	57.75	57.96	839722	486.74	5606	322196	38.37
INOXLEISUR	EQ	07-Dec-2022	563.55	560.10	567.20	549.15	552.00	552.00	556.55	125553	698.76	5153	49658	39.55
INOXWIND	EQ	07-Dec-2022	123.70	123.70	124.60	120.75	122.20	121.75	122.68	267272	327.88	3685	123053	46.04
INSECTICID	EQ	07-Dec-2022	747.60	750.00	755.05	745.10	752.70	748.95	750.99	50603	380.02	1843	5222	10.32
INSPIRISYS	EQ	07-Dec-2022	61.60	59.55	64.05	59.55	61.60	61.70	62.71	41294	25.90	341	33138	80.25
INTELLECT	EQ	07-Dec-2022	456.40	455.00	457.80	444.40	446.50	446.65	448.51	362743	1626.93	11407	128670	35.47
INTENTECH	EQ	07-Dec-2022	73.90	74.55	74.95	73.05	74.60	74.40	74.18	23855	17.69	514	17831	74.75
INTLCONV	EQ	07-Dec-2022	60.25	60.80	60.80	59.75	59.75	59.90	59.98	64149	38.47	615	54736	85.33
INVENTURE	EQ	07-Dec-2022	2.90	2.90	2.90	2.80	2.90	2.85	2.85	2672185	76.21	1518	1521933	56.95
IOB	EQ	07-Dec-2022	23.00	23.20	24.50	23.05	24.00	24.05	23.95	64214129	15377.92	49481	14913379	23.22
IOC	EQ	07-Dec-2022	75.80	76.75	77.80	76.15	76.75	76.70	77.05	20909569	16111.30	72492	9335175	44.65
IOLCP	EQ	07-Dec-2022	341.25	340.45	349.00	340.45	347.00	346.35	344.81	74315	256.25	3595	35693	48.03
IONEXCHANG	EQ	07-Dec-2022	2972.35	2975.00	3054.45	2945.85	3021.00	3016.65	3015.62	61194	1845.38	8674	21816	35.65
IPCALAB	EQ	07-Dec-2022	857.45	857.65	862.00	852.90	856.00	855.15	855.85	47232	404.23	3496	19604	41.51
IPL	EQ	07-Dec-2022	264.35	265.45	265.50	257.00	257.30	257.95	261.15	74093	193.49	2753	49538	66.86
IPSL	SM	07-Dec-2022	82.55	83.75	83.80	80.00	80.10	80.20	80.94	34000	27.52	15	20000	58.82
IRB	EQ	07-Dec-2022	283.95	284.60	285.30	277.55	280.00	279.60	280.67	1019098	2860.30	12881	398391	39.09
IRBINVIT	IV	07-Dec-2022	65.47	66.00	66.00	65.11	65.30	65.31	65.36	243712	159.28	2525	226565	92.96
IRCON	EQ	07-Dec-2022	64.80	65.80	66.75	64.10	65.00	64.90	65.41	23234469	15197.07	57539	5517125	23.75
IRCTC	EQ	07-Dec-2022	716.45	717.50	722.75	712.45	717.10	717.30	717.03	1847900	13250.03	37297	417070	22.57
IREDA	N4	07-Dec-2022	1120.00	1324.90	1324.90	1324.90	1324.90	1324.90	1324.90	10	0.13	1	10	100.00
IREDA	N5	07-Dec-2022	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	1	10	100.00
IREDA	N7	07-Dec-2022	1218.00	1212.00	1212.00	1211.00	1211.00	1211.00	1211.00	1801	21.81	3	1801	100.00
IRFC	EQ	07-Dec-2022	33.00	33.15	33.65	32.70	33.00	33.05	33.21	70789132	23508.56	83000	10887973	15.38
IRFC	N9	07-Dec-2022	1100.00	1100.00	1105.00	1086.71	1105.00	1105.00	1100.88	390	4.29	6	300	76.92
IRFC	NA	07-Dec-2022	1228.00	1267.00	1267.00	1230.00	1230.00	1230.00	1234.46	26	0.32	5	24	92.31
IRFC	ND	07-Dec-2022	1100.00	1110.00	1110.00	1101.00	1101.00	1101.00	1101.09	101	1.11	2	101	100.00
IRFC	NE	07-Dec-2022	1252.00	1269.90	1269.90	1250.00	1252.90	1252.90	1253.91	149	1.87	6	147	98.66
IRFC	NI	07-Dec-2022	1053.79	1061.20	1061.20	1061.20	1061.20	1061.20	1061.20	20	0.21	1	20	100.00
IRFC	NJ	07-Dec-2022	1143.97	1145.50	1145.50	1142.00	1142.00	1142.00	1144.06	1225	14.01	18	1225	100.00
IRFC	NO	07-Dec-2022	1160.00	1158.03	1158.03	1158.00	1158.00	1158.00	1158.01	100	1.16	2	100	100.00
IRIS	EQ	07-Dec-2022	83.75	84.00	88.20	83.20	85.20	85.35	85.84	50060	42.97	702	31342	62.61
IRISDOREME	EQ	07-Dec-2022	247.30	250.00	255.00	247.00	255.00	251.25	249.86	6166	15.41	185	3018	48.95
ISEC	EQ	07-Dec-2022	532.05	530.15	531.90	523.50	526.00	524.75	526.52	233221	1227.95	8598	125139	53.66
ISFT	EQ	07-Dec-2022	127.60	128.15	133.50	127.85	128.00	128.70	129.57	8299	10.75	430	3885	46.81
ISGEC	EQ	07-Dec-2022	519.20	515.05	525.45	511.85	515.95	514.60	517.32	33677	174.22	2833	14561	43.24
ISHAN	SM	07-Dec-2022	44.00	44.00	44.00	44.00	44.00	44.00	44.00	3200	1.41	2	3200	100.00
ISMTLTD	EQ	07-Dec-2022	54.55	51.20	54.45	51.20	52.30	52.25	52.84	351462	185.70	1923	230615	65.62
ITBEES	EQ	07-Dec-2022	31.74	31.78	31.78	31.40	31.50	31.46	31.52	2577854	812.60	9451	1634045	63.39
ITC	EQ	07-Dec-2022	337.30	338.50	341.50	336.65	340.00	340.10	339.89	9813208	33353.93	117952	6427812	65.50
ITDC	EQ	07-Dec-2022	367.45	368.80	372.70	366.00	368.15	368.10	369.00	41537	153.27	2020	17266	41.57
ITDCEM	EQ	07-Dec-2022	134.35	134.35	137.00	133.00	134.95	135.25	135.36	1818543	2461.51	17099	680429	37.42
ITI	EQ	07-Dec-2022	114.30	114.80	115.00	113.15	113.50	113.90	114.20	334067	381.49	5321	90983	27.23
IVC	EQ	07-Dec-2022	7.55	7.70	7.70	7.50	7.60	7.55	7.57	234260	17.74	368	154804	66.08
IVP	EQ	07-Dec-2022	133.20	134.65	134.80	132.10	132.20	132.85	133.84	4012	5.37	101	3415	85.12
IVZINGOLD	EQ	07-Dec-2022	4794.90	4751.35	4797.00	4751.35	4797.00	4796.95	4784.59	8	0.38	6	4	50.00
IVZINNIFTY	EQ	07-Dec-2022	2055.80	2066.00	2066.00	2045.50	2045.50	2045.50	2062.24	7	0.14	3	5	71.43
IWEL	EQ	07-Dec-2022	982.90	995.00	995.00	954.00	966.00	957.40	962.93	8300	79.92	327	6756	81.40
IZMO	EQ	07-Dec-2022	84.95	85.65	85.65	83.10	83.40	83.40	83.91	25291	21.22	559	18412	72.80
J&KBANK	EQ	07-Dec-2022	54.40	54.80	57.60	53.60	56.70	56.80	56.03	31530647	17666.09	56454	7626864	24.19
JAGRAN	EQ	07-Dec-2022	74.00	74.00	74.90	73.40	74.15	74.50	74.21	202192	150.04	2725	142161	70.31
JAGSNPHARM	EQ	07-Dec-2022	366.95	365.00	365.40	355.00	355.00	356.75	359.69	46284	166.48	2803	20513	44.32
JAIBALAJI	EQ	07-Dec-2022	41.70	42.00	42.70	41.50	42.70	42.40	42.18	46101	19.45	328	30317	65.76
JAICORPLTD	EQ	07-Dec-2022	173.50	173.50	174.85	167.60	168.50	168.50	171.06	1104105	1888.64	9206	311765	28.24
JAINAM	SM	07-Dec-2022	176.00	174.00	174.00	173.95	173.95	173.95	173.97	6000	10.44	2	6000	100.00
JAIPURKURT	BE	07-Dec-2022	97.65	100.00	101.50	92.80	94.00	93.35	95.46	63855	60.95	132	-	-
JALAN	SM	07-Dec-2022	12.10	12.70	12.70	12.30	12.70	12.70	12.68	786000	99.69	146	735000	93.51
JAMNAAUTO	EQ	07-Dec-2022	111.30	111.50	112.30	108.65	109.75	109.25	110.66	477282	528.17	13133	240238	50.33
JASH	EQ	07-Dec-2022	869.80	874.00	880.00	852.00	852.00	857.15	861.61	7920	68.24	519	5426	68.51
JAYAGROGN	EQ	07-Dec-2022	179.25	180.30	180.30	177.05	177.80	177.90	178.78	7461	13.34	264	5195	69.63
JAYBARMARU	EQ	07-Dec-2022	175.70	175.70	176.50	172.00	172.00	172.50	173.32	14029	24.32	450	8177	58.29
JAYNECOIND	EQ	07-Dec-2022	26.30	26.65	26.65	25.25	25.95	25.65	25.96	106451	27.63	725	78507	73.75
JAYSREETEA	EQ	07-Dec-2022	104.45	105.40	105.50	101.45	101.75	101.70	102.61	122693	125.90	1941	70989	57.86
JBCHEPHARM	EQ	07-Dec-2022	2030.85	2041.50	2078.00	2005.45	2015.00	2018.70	2037.44	72418	1475.47	7860	31905	44.06
JBFIND	EQ	07-Dec-2022	8.85	9.00	9.00	8.80	8.80	8.85	8.90	89692	7.98	225	71253	79.44
JBMA	EQ	07-Dec-2022	424.00	426.10	426.90	416.05	418.95	418.00	421.64	38134	160.79	2400	23553	61.76
JCHAC	EQ	07-Dec-2022	1169.10	1174.95	1186.90	1151.00	1165.00	1161.35	1169.76	8724	102.05	2259	4751	54.46
JETAIRWAYS	BZ	07-Dec-2022	82.05	81.00	83.40	78.10	80.10	80.20	80.45	37623	30.27	724	-	-
JETFREIGHT	EQ	07-Dec-2022	20.55	20.50	21.50	20.40	20.60	20.60	20.84	205374	42.80	745	110121	53.62
JFLLIFE	SM	07-Dec-2022	37.50	37.25	37.25	36.50	36.50	36.50	36.61	14000	5.13	7	14000	100.00
JHS	EQ	07-Dec-2022	22.75	22.80	22.95	22.05	22.10	22.20	22.46	70611	15.86	537	41186	58.33
JINDALPHOT	EQ	07-Dec-2022	341.65	346.40	348.05	341.10	342.90	342.85	343.90	14445	49.68	2647	2476	17.14
JINDALPOLY	EQ	07-Dec-2022	868.95	865.10	873.95	852.20	857.95	855.20	861.66	32541	280.39	4950	15034	46.20
JINDALSAW	EQ	07-Dec-2022	94.30	94.05	94.65	91.60	91.70	91.95	92.52	643591	595.47	4820	350402	54.44
JINDALSTEL	EQ	07-Dec-2022	567.50	569.80	570.10	559.35	559.60	560.85	563.86	1984033	11187.23	30401	572161	28.84
JINDRILL	EQ	07-Dec-2022	310.45	313.15	313.20	307.85	308.90	308.80	309.73	21332	66.07	1324	11407	53.47
JINDWORLD	EQ	07-Dec-2022	368.40	367.40	404.80	362.05	375.00	373.65	387.89	1212890	4704.70	31327	182837	15.07
JISLDVREQS	EQ	07-Dec-2022	19.15	19.40	20.30	18.85	19.15	19.20	19.62	142204	27.90	742	60927	42.84
JISLJALEQS	EQ	07-Dec-2022	33.25	33.50	35.95	33.45	34.70	34.70	34.82	5637252	1962.97	9993	2642803	46.88
JITFINFRA	BE	07-Dec-2022	114.95	113.90	115.45	111.20	114.45	113.25	114.28	22707	25.95	141	-	-
JKCEMENT	EQ	07-Dec-2022	3177.00	3177.20	3214.50	3161.65	3168.05	3176.80	3181.22	75920	2415.19	8688	20085	26.46
JKIL	EQ	07-Dec-2022	275.95	275.95	283.00	274.40	279.15	278.80	279.63	115260	322.31	2943	63552	55.14
JKLAKSHMI	EQ	07-Dec-2022	809.85	811.00	821.10	795.55	811.00	802.80	803.48	1004593	8071.71	28200	531952	52.95
JKPAPER	EQ	07-Dec-2022	406.70	407.80	408.60	398.25	401.70	401.70	402.08	458027	1841.65	13269	234774	51.26
JKTYRE	EQ	07-Dec-2022	207.40	208.35	208.90	202.05	206.45	206.10	205.86	1984807	4086.02	14810	466156	23.49
JMA	EQ	07-Dec-2022	71.80	71.80	72.85	70.20	70.20	70.50	70.94	7054	5.00	218	3428	48.60
JMCPROJECT	EQ	07-Dec-2022	125.75	126.55	127.30	123.00	125.00	124.80	124.83	278286	347.39	9245	157477	56.59
JMFINANCIL	EQ	07-Dec-2022	80.70	80.90	81.05	78.30	80.00	79.70	79.81	2458526	1962.21	15252	1202131	48.90
JNPT	N1	07-Dec-2022	1228.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	2	0.02	1	2	100.00
JOCIL	EQ	07-Dec-2022	187.55	185.65	187.90	184.60	187.85	186.75	185.80	3995	7.42	116	2889	72.32
JPASSOCIAT	EQ	07-Dec-2022	10.75	10.75	10.95	10.30	10.55	10.45	10.51	10615379	1115.71	7820	5668657	53.40
JPINFRATEC	BE	07-Dec-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	258657	4.91	240	-	-
JPOLYINVST	EQ	07-Dec-2022	522.05	508.00	532.00	508.00	524.00	519.50	522.47	3570	18.65	335	2171	60.81
JPPOWER	EQ	07-Dec-2022	7.90	7.95	7.95	7.65	7.75	7.75	7.79	38684649	3014.70	14009	14985910	38.74
JSL	EQ	07-Dec-2022	197.30	204.00	209.50	198.55	201.70	203.15	204.34	5727011	11702.35	50343	1146312	20.02
JSLHISAR	EQ	07-Dec-2022	361.55	368.95	385.70	367.95	378.95	380.15	379.31	541228	2052.92	15279	183880	33.97
JSLL	SM	07-Dec-2022	270.00	265.00	274.00	264.55	267.00	266.95	267.42	6000	16.05	6	5000	83.33
JSWENERGY	EQ	07-Dec-2022	310.40	311.60	311.60	303.00	304.65	304.30	306.43	707531	2168.12	27328	333864	47.19
JSWHL	EQ	07-Dec-2022	4364.10	4417.95	4424.95	4250.00	4270.00	4268.20	4311.28	911	39.28	324	581	63.78
JSWISPL	EQ	07-Dec-2022	31.80	31.50	31.95	31.35	31.45	31.45	31.57	1576554	497.78	1042	1331486	84.46
JSWSTEEL	EQ	07-Dec-2022	746.75	747.05	751.00	736.25	737.95	738.15	741.39	1162282	8617.08	23011	473790	40.76
JTEKTINDIA	EQ	07-Dec-2022	157.45	158.95	166.80	157.15	165.00	164.95	163.13	1739436	2837.62	25220	501873	28.85
JTLIND	EQ	07-Dec-2022	316.10	321.50	323.75	310.50	311.80	313.95	317.19	418535	1327.56	12172	281664	67.30
JUBLFOOD	EQ	07-Dec-2022	555.30	554.00	556.00	536.80	538.20	538.70	543.47	2762585	15013.70	74666	1281579	46.39
JUBLINDS	EQ	07-Dec-2022	443.45	449.90	449.90	426.00	445.00	439.30	438.57	4494	19.71	316	2493	55.47
JUBLINGREA	EQ	07-Dec-2022	527.50	528.95	532.50	521.30	524.50	527.40	526.68	198390	1044.88	8950	84504	42.59
JUBLPHARMA	EQ	07-Dec-2022	371.15	373.90	382.45	371.20	378.00	380.00	377.64	114101	430.89	8110	52009	45.58
JUNIORBEES	EQ	07-Dec-2022	463.63	462.10	466.61	462.10	464.99	464.55	465.15	46833	217.84	5249	28809	61.51
JUSTDIAL	EQ	07-Dec-2022	586.35	588.00	590.65	575.00	579.00	579.40	582.59	111268	648.23	4393	44348	39.86
JWL	EQ	07-Dec-2022	92.20	93.90	94.80	87.60	87.60	87.80	90.10	535298	482.31	4203	363996	68.00
JYOTHYLAB	EQ	07-Dec-2022	208.40	210.00	216.85	210.00	212.95	213.40	213.34	738584	1575.73	12600	195260	26.44
JYOTISTRUC	BZ	07-Dec-2022	15.75	15.95	16.40	15.00	15.05	15.15	15.35	303917	46.65	331	-	-
KABRAEXTRU	EQ	07-Dec-2022	539.25	537.65	539.80	512.70	518.50	520.75	522.82	122740	641.71	6378	50307	40.99
KAJARIACER	EQ	07-Dec-2022	1158.85	1151.00	1158.70	1128.00	1150.00	1146.30	1144.99	71297	816.34	6962	31539	44.24
KAKATCEM	EQ	07-Dec-2022	219.90	221.00	221.00	215.15	219.35	219.15	217.74	8029	17.48	358	4822	60.06
KALPATPOWR	EQ	07-Dec-2022	509.30	509.80	514.50	501.50	501.50	503.80	505.45	70471	356.19	5048	28136	39.93
KALYANIFRG	BE	07-Dec-2022	262.35	267.60	267.60	254.85	259.30	259.45	261.18	284	0.74	25	-	-
KALYANKJIL	EQ	07-Dec-2022	113.55	113.50	113.80	108.65	110.25	109.85	110.42	4496577	4965.19	36039	1517358	33.74
KAMATHOTEL	EQ	07-Dec-2022	106.35	111.65	111.65	101.05	101.05	101.05	106.89	510888	546.11	1911	296789	58.09
KAMDHENU	EQ	07-Dec-2022	304.95	318.00	320.15	301.00	320.15	320.15	316.61	778970	2466.27	22391	314661	40.39
KANANIIND	EQ	07-Dec-2022	9.95	10.70	11.90	10.50	11.90	11.90	11.67	2353033	274.61	2610	1088545	46.26
KANDARP	SM	07-Dec-2022	15.80	15.70	15.70	15.70	15.70	15.70	15.70	4000	0.63	1	4000	100.00
KANORICHEM	EQ	07-Dec-2022	136.30	138.80	138.80	133.10	136.10	134.30	134.32	9247	12.42	201	6203	67.08
KANPRPLA	EQ	07-Dec-2022	92.75	95.00	111.30	95.00	111.30	111.30	107.69	179820	193.66	1950	79862	44.41
KANSAINER	EQ	07-Dec-2022	444.70	448.90	449.65	443.80	445.00	445.05	445.73	90272	402.37	2888	63004	69.79
KAPSTON	EQ	07-Dec-2022	118.95	113.00	123.70	113.00	115.95	116.35	117.65	2347	2.76	168	1703	72.56
KARMAENG	EQ	07-Dec-2022	29.65	30.20	30.45	29.10	29.65	29.70	29.73	10881	3.23	115	7382	67.84
KARURVYSYA	EQ	07-Dec-2022	101.00	101.00	103.65	100.25	101.35	101.10	101.96	6685726	6816.74	24032	2306979	34.51
KAUSHALYA	EQ	07-Dec-2022	6.70	6.75	6.95	6.05	6.05	6.05	6.20	410189	25.43	736	321273	78.32
KAVVERITEL	EQ	07-Dec-2022	8.55	8.95	8.95	8.40	8.50	8.55	8.62	25928	2.24	111	16880	65.10
KAYA	EQ	07-Dec-2022	353.50	352.40	363.00	351.05	358.85	354.90	357.22	7808	27.89	425	5078	65.04
KAYNES	EQ	07-Dec-2022	739.90	735.00	796.75	735.00	757.60	759.55	772.31	1160261	8960.79	40503	341950	29.47
KBCGLOBAL	EQ	07-Dec-2022	3.65	3.80	3.80	3.50	3.50	3.50	3.63	36029754	1308.19	7393	15281791	42.41
KCK	SM	07-Dec-2022	20.00	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	1	4000	100.00
KCP	EQ	07-Dec-2022	124.40	124.95	127.20	121.90	122.00	122.20	123.60	218563	270.15	2454	88718	40.59
KCPSUGIND	EQ	07-Dec-2022	26.60	26.70	27.10	26.10	26.15	26.25	26.51	341187	90.44	1213	198103	58.06
KDDL	EQ	07-Dec-2022	995.35	998.00	1040.00	988.30	1012.50	1017.05	1019.89	41271	420.92	5474	21659	52.48
KEC	EQ	07-Dec-2022	422.60	424.35	436.25	423.00	435.25	434.40	431.84	530656	2291.58	21675	179619	33.85
KECL	EQ	07-Dec-2022	82.50	86.60	86.60	82.00	86.60	86.60	85.69	1913326	1639.59	7810	862401	45.07
KEEPLEARN	BE	07-Dec-2022	4.45	4.55	4.55	4.25	4.40	4.25	4.39	52249	2.29	135	-	-
KEI	EQ	07-Dec-2022	1575.15	1575.05	1588.30	1565.00	1572.05	1578.30	1575.98	91250	1438.08	5701	48790	53.47
KELLTONTEC	BE	07-Dec-2022	59.70	60.50	60.50	58.60	60.00	59.65	59.33	118341	70.22	1074	-	-
KENNAMET	EQ	07-Dec-2022	2663.05	2680.00	2681.95	2612.00	2619.00	2634.50	2645.50	4252	112.49	1256	1836	43.18
KERNEX	BE	07-Dec-2022	335.30	341.85	341.85	322.05	325.30	327.50	332.35	3356	11.15	74	-	-
KESORAMIND	EQ	07-Dec-2022	57.35	57.15	57.70	56.45	57.10	57.05	57.22	343752	196.69	2428	202320	58.86
KEYFINSERV	EQ	07-Dec-2022	104.65	104.55	105.70	102.10	103.50	102.50	103.08	2749	2.83	127	1882	68.46
KHADIM	EQ	07-Dec-2022	274.60	272.00	274.95	270.05	271.10	270.85	271.93	15218	41.38	982	8919	58.61
KHAICHEM	EQ	07-Dec-2022	76.25	76.80	80.75	75.50	79.55	79.20	79.12	701182	554.76	5098	320475	45.70
KHAITANLTD	BE	07-Dec-2022	51.10	52.45	52.50	51.10	52.00	51.15	51.33	2577	1.32	20	-	-
KHANDSE	BE	07-Dec-2022	38.80	39.50	39.50	37.50	38.35	37.75	38.25	7346	2.81	42	-	-
KHFM	SM	07-Dec-2022	50.00	50.00	50.00	47.50	49.85	49.85	48.08	55800	26.83	6	55800	100.00
KICL	EQ	07-Dec-2022	1883.55	1881.65	1950.00	1866.00	1929.05	1936.00	1926.59	4367	84.13	673	3628	83.08
KILITCH	EQ	07-Dec-2022	163.00	163.05	165.95	162.60	163.00	163.20	163.47	4648	7.60	191	3276	70.48
KIMS	EQ	07-Dec-2022	1515.40	1516.00	1519.90	1485.25	1500.25	1505.05	1507.19	54048	814.61	3864	34915	64.60
KINGFA	EQ	07-Dec-2022	1297.80	1285.00	1340.00	1263.10	1334.00	1318.95	1296.96	2606	33.80	271	1637	62.82
KIOCL	EQ	07-Dec-2022	210.95	210.95	213.75	207.55	210.10	210.30	210.19	49649	104.36	2780	21977	44.26
KIRIINDUS	EQ	07-Dec-2022	484.50	486.00	486.00	478.00	483.00	481.85	482.41	39299	189.58	1946	22246	56.61
KIRLFER	EQ	07-Dec-2022	331.90	333.10	336.25	322.10	327.75	325.95	326.51	196819	642.63	7401	87815	44.62
KIRLOSBROS	EQ	07-Dec-2022	368.60	366.10	379.90	366.10	378.00	376.15	374.82	52600	197.16	4905	26089	49.60
KIRLOSENG	EQ	07-Dec-2022	335.80	336.00	345.95	324.10	341.00	341.80	334.87	399271	1337.02	9244	137046	34.32
KIRLOSIND	EQ	07-Dec-2022	1933.95	1959.95	1959.95	1890.00	1890.00	1905.40	1919.87	2761	53.01	510	2000	72.44
KITEX	EQ	07-Dec-2022	197.25	196.70	202.50	196.00	199.00	199.50	199.17	104812	208.76	2041	48016	45.81
KKCL	EQ	07-Dec-2022	510.60	513.80	527.15	495.00	502.20	499.90	509.81	281729	1436.27	9701	146181	51.89
KMSUGAR	EQ	07-Dec-2022	28.80	29.05	29.35	28.30	28.80	29.05	28.86	680910	196.48	2327	410249	60.25
KNAGRI	SM	07-Dec-2022	148.65	147.90	151.00	144.25	150.00	150.50	147.84	36800	54.40	23	27200	73.91
KNRCON	EQ	07-Dec-2022	261.60	261.55	262.75	258.00	258.20	259.55	261.12	87019	227.22	3245	51167	58.80
KOHINOOR	EQ	07-Dec-2022	53.35	53.50	54.65	53.00	53.10	53.25	53.46	73118	39.09	894	38177	52.21
KOKUYOCMLN	EQ	07-Dec-2022	81.75	81.75	88.00	81.55	86.80	86.20	86.09	957926	824.71	10424	404801	42.26
KOLTEPATIL	EQ	07-Dec-2022	305.80	306.60	315.00	306.00	309.00	311.15	310.88	126333	392.75	3802	47206	37.37
KOPRAN	EQ	07-Dec-2022	160.60	161.50	163.60	157.80	158.85	158.35	160.21	57006	91.33	1950	36855	64.65
KORE	SM	07-Dec-2022	204.60	200.00	209.00	200.00	209.00	209.00	203.02	9000	18.27	3	6000	66.67
KOTAKALPHA	EQ	07-Dec-2022	29.90	30.09	30.09	29.71	29.84	29.88	29.88	148154	44.26	345	59674	40.28
KOTAKBANK	EQ	07-Dec-2022	1935.25	1932.50	1932.50	1905.50	1914.00	1911.45	1916.25	2362280	45267.28	83786	1408829	59.64
KOTAKBKETF	EQ	07-Dec-2022	437.95	437.06	439.19	435.51	436.95	436.67	436.59	61370	267.93	388	2250	3.67
KOTAKCONS	EQ	07-Dec-2022	78.53	78.56	78.63	78.53	78.53	78.53	78.56	206	0.16	5	206	100.00
KOTAKGOLD	EQ	07-Dec-2022	45.96	45.71	46.14	45.71	45.89	45.92	45.92	124374	57.12	509	83423	67.07
KOTAKIT	EQ	07-Dec-2022	31.49	31.59	31.59	31.14	31.15	31.23	31.27	81427	25.46	395	53052	65.15
KOTAKLOVOL	EQ	07-Dec-2022	13.92	13.97	13.99	13.70	13.70	13.76	13.86	5716	0.79	108	1578	27.61
KOTAKMID50	EQ	07-Dec-2022	90.46	90.69	90.69	89.52	89.56	89.52	89.86	1725	1.55	42	901	52.23
KOTAKMNC	EQ	07-Dec-2022	21.33	20.49	20.81	20.41	20.49	20.46	20.51	58023	11.90	145	22415	38.63
KOTAKNIFTY	EQ	07-Dec-2022	198.59	180.70	199.02	180.70	197.50	197.68	198.06	16312	32.31	331	10812	66.28
KOTAKNV20	EQ	07-Dec-2022	104.26	104.58	104.79	104.09	104.72	104.51	104.40	8076	8.43	164	5497	68.07
KOTAKPSUBK	EQ	07-Dec-2022	418.96	421.79	422.65	415.39	418.00	419.37	419.55	15992	67.09	650	9845	61.56
KOTARISUG	EQ	07-Dec-2022	43.85	44.00	44.20	43.20	43.35	43.40	43.68	110331	48.19	929	71553	64.85
KOTHARIPET	EQ	07-Dec-2022	71.80	71.90	72.25	69.50	69.90	69.90	70.78	98641	69.82	1541	55345	56.11
KOTHARIPRO	EQ	07-Dec-2022	126.15	138.75	138.75	125.60	130.95	127.90	133.68	119699	160.02	2288	38387	32.07
KOTYARK	SM	07-Dec-2022	423.85	418.05	432.00	410.00	421.00	425.20	416.86	10400	43.35	50	9000	86.54
KOVAI	EQ	07-Dec-2022	1756.30	1762.00	1775.00	1745.10	1775.00	1771.60	1766.04	1731	30.57	267	1287	74.35
KPIGREEN	EQ	07-Dec-2022	895.90	901.80	950.40	889.10	937.25	936.30	929.99	177412	1649.91	11798	80788	45.54
KPITTECH	EQ	07-Dec-2022	715.40	715.95	718.80	706.10	709.80	710.25	712.04	559608	3984.62	19004	229727	41.05
KPRMILL	EQ	07-Dec-2022	542.65	542.00	543.70	537.70	539.80	539.40	541.68	557241	3018.45	8111	489349	87.82
KRBL	EQ	07-Dec-2022	418.60	419.00	425.25	416.05	419.10	419.30	420.16	339941	1428.31	8058	94974	27.94
KREBSBIO	EQ	07-Dec-2022	111.95	108.20	118.75	108.20	117.00	116.75	115.02	35965	41.37	892	14707	40.89
KRIDHANINF	EQ	07-Dec-2022	4.20	4.20	4.30	4.00	4.10	4.05	4.10	100155	4.11	163	82676	82.55
KRISHANA	EQ	07-Dec-2022	408.85	412.90	422.50	400.00	407.50	404.45	407.16	99669	405.82	2235	55108	55.29
KRISHIVAL	SM	07-Dec-2022	247.00	238.00	244.95	238.00	243.50	243.50	241.11	4000	9.64	4	2000	50.00
KRISHNADEF	SM	07-Dec-2022	131.90	140.70	142.95	138.50	138.55	138.70	140.62	222000	312.17	72	159000	71.62
KRITI	EQ	07-Dec-2022	83.10	85.00	85.00	82.30	85.00	84.60	83.69	22952	19.21	2459	7108	30.97
KRITIKA	EQ	07-Dec-2022	14.85	14.65	14.95	14.40	14.50	14.55	14.63	211418	30.92	1007	151452	71.64
KRITINUT	EQ	07-Dec-2022	57.25	57.95	57.95	53.20	55.65	55.20	54.81	86857	47.60	1921	55697	64.12
KRSNAA	EQ	07-Dec-2022	477.50	489.00	489.00	475.00	475.15	476.25	479.89	63739	305.88	4190	27434	43.04
KSB	EQ	07-Dec-2022	1939.80	1931.25	1991.05	1931.25	1947.00	1946.45	1959.43	21729	425.76	4085	8167	37.59
KSCL	EQ	07-Dec-2022	524.70	525.95	526.45	513.05	519.85	518.85	519.46	59610	309.65	3706	33083	55.50
KSHITIJPOL	EQ	07-Dec-2022	42.00	44.00	44.10	40.00	41.50	42.50	43.24	6633519	2868.40	13802	1979283	29.84
KSL	EQ	07-Dec-2022	366.50	369.40	371.60	363.70	365.00	367.25	367.12	188107	690.58	5897	102113	54.28
KSOLVES	EQ	07-Dec-2022	434.55	437.85	437.85	427.50	433.00	431.80	431.61	20395	88.03	2163	11146	54.65
KTKBANK	EQ	07-Dec-2022	154.40	154.50	159.15	150.25	155.50	156.50	154.31	4282865	6608.69	23348	1578616	36.86
KUANTUM	EQ	07-Dec-2022	147.50	149.40	152.30	145.40	145.85	145.95	148.46	40580	60.24	724	16705	41.17
L&TFH	EQ	07-Dec-2022	93.90	93.90	94.40	91.50	93.55	93.85	93.20	10516070	9801.38	36374	2552651	24.27
L&TFINANCE	NC	07-Dec-2022	1094.80	1075.30	1089.00	1072.11	1089.00	1078.03	1078.03	276	2.98	5	200	72.46
L&TFINANCE	NE	07-Dec-2022	1041.00	1041.00	1041.55	1041.00	1041.00	1041.00	1041.00	323	3.36	6	323	100.00
L&TFINANCE	NG	07-Dec-2022	1153.33	1152.00	1152.00	1145.00	1146.00	1146.00	1149.17	67	0.77	5	37	55.22
L&TFINANCE	NI	07-Dec-2022	1103.99	1105.00	1105.00	1096.00	1103.99	1103.99	1096.50	1060	11.62	20	1005	94.81
L&TFINANCE	NO	07-Dec-2022	1066.01	1066.01	1066.01	1066.01	1066.01	1066.01	1066.01	30	0.32	1	30	100.00
L&TFINANCE	NQ	07-Dec-2022	1015.00	1021.00	1021.00	1020.00	1020.00	1020.13	1020.14	37	0.38	2	37	100.00
L&TFINANCE	NU	07-Dec-2022	1116.27	1121.00	1121.00	1120.00	1120.00	1120.08	1120.81	50	0.56	6	50	100.00
L&TFINANCE	NW	07-Dec-2022	1066.00	1068.99	1079.60	1068.99	1079.60	1079.60	1069.03	373	3.99	3	300	80.43
L&TFINANCE	Y5	07-Dec-2022	1098.00	1030.00	1093.85	1021.02	1023.00	1022.67	1053.41	2056	21.66	41	1734	84.34
L&TFINANCE	Y7	07-Dec-2022	1033.90	1021.55	1021.55	1021.55	1021.55	1021.55	1021.55	1	0.01	1	1	100.00
LAGNAM	EQ	07-Dec-2022	62.85	64.00	64.35	61.85	61.85	61.90	62.31	47833	29.81	416	37056	77.47
LAKPRE	BZ	07-Dec-2022	5.60	5.70	5.75	5.65	5.75	5.75	5.73	3000	0.17	6	-	-
LALPATHLAB	EQ	07-Dec-2022	2486.10	2465.30	2489.75	2446.65	2465.00	2464.45	2463.88	138923	3422.89	11628	45941	33.07
LAMBODHARA	EQ	07-Dec-2022	101.45	103.45	103.45	101.05	101.35	101.40	101.61	8666	8.81	164	5542	63.95
LANCER	EQ	07-Dec-2022	456.40	463.95	474.00	445.00	457.00	452.85	460.92	131788	607.44	7691	48178	36.56
LAOPALA	EQ	07-Dec-2022	409.05	406.95	418.70	400.10	404.85	402.60	408.18	209592	855.52	9174	88126	42.05
LASA	EQ	07-Dec-2022	31.55	31.75	37.70	31.60	35.10	35.45	35.69	609857	217.68	3432	233922	38.36
LATENTVIEW	EQ	07-Dec-2022	362.75	362.85	366.95	355.85	359.60	358.85	359.29	419593	1507.56	14782	215634	51.39
LATTEYS	SM	07-Dec-2022	63.25	66.40	66.40	62.00	66.40	66.40	64.84	25000	16.21	5	25000	100.00
LAURUSLABS	EQ	07-Dec-2022	419.65	422.00	422.20	415.20	416.60	416.50	417.69	1162621	4856.17	28662	599544	51.57
LAXMICOT	EQ	07-Dec-2022	23.65	24.45	26.00	23.70	25.10	24.90	24.96	300516	75.00	935	141935	47.23
LAXMIMACH	EQ	07-Dec-2022	13314.30	13300.00	13475.00	13214.20	13310.10	13369.00	13314.44	1330	177.08	743	654	49.17
LCCINFOTEC	EQ	07-Dec-2022	2.60	2.60	2.60	2.50	2.55	2.50	2.52	122220	3.08	148	81534	66.71
LEMERITE	SM	07-Dec-2022	66.85	66.00	66.00	65.00	65.00	65.00	65.85	24000	15.80	12	20800	86.67
LEMONTREE	EQ	07-Dec-2022	94.25	95.25	96.00	93.20	93.90	93.65	94.60	3029031	2865.47	21891	1199308	39.59
LEXUS	SM	07-Dec-2022	69.05	72.50	72.50	72.50	72.50	72.50	72.50	11000	7.98	6	11000	100.00
LFIC	EQ	07-Dec-2022	135.60	135.00	139.80	129.05	130.95	130.55	134.94	20756	28.01	744	10476	50.47
LGBBROSLTD	EQ	07-Dec-2022	710.00	705.10	711.80	698.50	705.00	707.05	701.75	76895	539.61	2117	63930	83.14
LGBFORGE	EQ	07-Dec-2022	9.65	9.75	9.80	9.60	9.65	9.65	9.68	63842	6.18	174	47250	74.01
LIBAS	EQ	07-Dec-2022	20.90	21.05	21.15	20.40	20.75	20.65	20.60	66383	13.68	748	48626	73.25
LIBERTSHOE	EQ	07-Dec-2022	336.60	331.50	348.45	331.50	335.15	335.95	340.46	70923	241.46	2443	29934	42.21
LICHSGFIN	EQ	07-Dec-2022	409.05	409.00	409.80	399.45	401.55	402.00	402.62	1105135	4449.50	23068	416441	37.68
LICI	EQ	07-Dec-2022	651.70	649.75	657.90	649.75	653.85	654.15	654.30	871091	5699.56	24608	419147	48.12
LICNETFGSC	EQ	07-Dec-2022	22.77	22.78	22.98	22.60	22.88	22.84	22.80	7511	1.71	166	2024	26.95
LICNETFN50	EQ	07-Dec-2022	200.02	209.99	209.99	199.00	199.03	199.11	199.57	825	1.65	41	588	71.27
LICNETFSEN	EQ	07-Dec-2022	677.25	672.00	678.00	672.00	675.50	675.83	675.67	40	0.27	10	37	92.50
LICNFNHGP	EQ	07-Dec-2022	200.00	196.30	202.00	196.30	199.81	199.81	199.98	127	0.25	12	124	97.64
LIKHITHA	EQ	07-Dec-2022	249.30	249.00	252.60	235.00	238.00	238.05	243.15	344847	838.51	8380	201997	58.58
LINC	EQ	07-Dec-2022	410.80	418.00	418.00	400.55	402.50	404.80	408.82	15509	63.40	1096	7508	48.41
LINCOLN	EQ	07-Dec-2022	352.10	350.00	354.80	306.30	347.00	346.10	345.67	117802	407.21	4575	79150	67.19
LINDEINDIA	EQ	07-Dec-2022	3079.30	3082.30	3180.00	3064.85	3168.00	3161.55	3146.58	53649	1688.11	8049	21052	39.24
LIQUIDBEES	EQ	07-Dec-2022	1000.00	1000.01	1000.01	999.99	1000.00	999.99	1000.00	1184393	11843.87	5768	1119626	94.53
LIQUIDETF	EQ	07-Dec-2022	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	25853	258.53	102	20960	81.07
LLOYDS	SM	07-Dec-2022	45.25	43.60	46.35	43.50	43.60	43.70	44.06	18000	7.93	5	12000	66.67
LODHA	EQ	07-Dec-2022	1055.65	1052.00	1075.00	1035.10	1060.00	1066.50	1061.82	640941	6805.64	24319	355543	55.47
LOKESHMACH	EQ	07-Dec-2022	109.10	109.10	113.00	106.50	107.50	107.55	109.51	76525	83.80	1178	50836	66.43
LOTUSEYE	BE	07-Dec-2022	89.25	89.95	89.95	85.00	87.00	86.15	86.92	15432	13.41	199	-	-
LOVABLE	EQ	07-Dec-2022	143.55	146.00	146.00	142.00	142.50	142.65	143.68	6450	9.27	378	3941	61.10
LOYALTEX	EQ	07-Dec-2022	802.45	795.05	819.00	772.00	815.35	802.70	798.75	954	7.62	183	538	56.39
LPDC	EQ	07-Dec-2022	6.05	6.10	7.25	6.10	7.25	7.25	7.07	400611	28.31	366	269370	67.24
LSIL	EQ	07-Dec-2022	12.85	12.90	13.25	12.85	13.00	13.05	13.02	1819937	236.89	2911	1218270	66.94
LT	EQ	07-Dec-2022	2093.50	2096.30	2144.00	2096.30	2125.00	2124.00	2125.63	3438327	73085.99	110877	2112859	61.45
LTGILTBEES	EQ	07-Dec-2022	23.04	23.01	23.09	23.01	23.02	23.02	23.04	9449	2.18	63	9360	99.06
LTIM	EQ	07-Dec-2022	4815.55	4815.40	4815.40	4672.60	4690.00	4687.60	4708.15	622933	29328.64	67202	291115	46.73
LTTS	EQ	07-Dec-2022	4218.10	4197.10	4210.00	4122.00	4138.00	4152.80	4153.19	220368	9152.31	21194	67034	30.42
LUMAXIND	EQ	07-Dec-2022	1895.35	1900.30	1925.10	1835.00	1858.00	1852.20	1880.75	16052	301.90	3595	5912	36.83
LUMAXTECH	EQ	07-Dec-2022	264.85	265.00	272.00	262.35	266.80	264.90	268.03	95897	257.03	3202	29901	31.18
LUPIN	EQ	07-Dec-2022	767.65	769.00	773.00	765.55	770.00	769.90	769.31	274616	2112.64	13721	124272	45.25
LUXIND	EQ	07-Dec-2022	1707.90	1716.10	1717.30	1681.50	1700.00	1696.50	1693.93	29587	501.18	3577	15085	50.99
LXCHEM	EQ	07-Dec-2022	312.05	311.50	314.40	306.75	309.45	308.60	309.95	348496	1080.15	9663	143243	41.10
LYKALABS	EQ	07-Dec-2022	133.75	133.00	135.05	130.85	135.00	134.15	132.78	62679	83.23	1288	38919	62.09
LYPSAGEMS	EQ	07-Dec-2022	6.20	6.40	6.40	6.00	6.25	6.15	6.17	45637	2.82	128	20272	44.42
M&M	EQ	07-Dec-2022	1263.05	1262.00	1268.90	1252.40	1267.50	1266.60	1261.70	1731982	21852.40	63220	1000707	57.78
M&MFIN	EQ	07-Dec-2022	239.70	239.00	240.90	233.30	239.00	239.85	238.22	4009071	9550.39	21959	1238183	30.88
M&MFIN	N2	07-Dec-2022	1069.50	1070.00	1075.00	1069.50	1073.50	1073.50	1070.95	75	0.80	4	75	100.00
M&MFIN	N3	07-Dec-2022	1889.00	1801.00	1830.00	1790.00	1830.00	1791.45	1795.80	176	3.16	12	170	96.59
MAANALU	EQ	07-Dec-2022	183.20	184.95	185.50	182.00	182.80	182.95	183.27	15543	28.48	673	10873	69.95
MACPOWER	EQ	07-Dec-2022	348.90	349.95	350.90	347.20	349.00	348.55	348.99	8221	28.69	425	6022	73.25
MADHAV	EQ	07-Dec-2022	44.40	45.25	45.50	43.40	43.85	44.90	44.46	6177	2.75	193	3437	55.64
MADHAVBAUG	SM	07-Dec-2022	138.40	140.00	144.80	140.00	144.80	144.80	140.26	30400	42.64	16	28800	94.74
MADHUCON	EQ	07-Dec-2022	5.30	5.45	5.45	5.10	5.25	5.20	5.17	116788	6.04	152	76461	65.47
MADRASFERT	EQ	07-Dec-2022	57.40	58.35	61.80	57.50	60.75	60.70	60.04	5576248	3348.22	22841	1490263	26.73
MAESGETF	EQ	07-Dec-2022	31.05	31.05	31.18	30.92	31.02	30.98	31.03	4433	1.38	66	1782	40.20
MAFANG	EQ	07-Dec-2022	40.16	39.11	40.25	35.20	39.55	39.52	39.54	879879	347.93	3593	546284	62.09
MAFSETF	EQ	07-Dec-2022	19.38	19.90	19.90	19.25	19.34	19.33	19.37	156766	30.37	550	135297	86.31
MAGADSUGAR	EQ	07-Dec-2022	313.75	318.65	318.70	306.00	306.00	306.95	309.28	10281	31.80	503	6912	67.23
MAGNUM	EQ	07-Dec-2022	19.80	20.30	20.35	19.30	19.55	19.75	20.03	145964	29.24	515	102359	70.13
MAHABANK	EQ	07-Dec-2022	28.45	28.45	29.60	28.35	28.90	28.85	28.98	50063640	14509.96	40021	11020234	22.01
MAHAPEXLTD	EQ	07-Dec-2022	133.10	132.25	137.90	126.45	126.45	126.45	129.38	16854	21.81	169	13279	78.79
MAHASTEEL	EQ	07-Dec-2022	68.55	68.55	72.00	68.15	71.45	71.65	70.83	45727	32.39	655	21411	46.82
MAHEPC	EQ	07-Dec-2022	108.35	107.00	111.75	105.00	109.50	109.00	109.44	103608	113.39	2689	54162	52.28
MAHESHWARI	EQ	07-Dec-2022	75.15	75.10	75.15	74.00	74.40	74.05	74.25	21921	16.28	303	15225	69.45
MAHINDCIE	EQ	07-Dec-2022	292.85	293.00	294.50	287.80	289.40	290.45	291.51	239833	699.13	6555	116718	48.67
MAHKTECH	EQ	07-Dec-2022	14.53	14.69	14.90	14.10	14.19	14.17	14.41	905577	130.53	1598	519913	57.41
MAHLIFE	EQ	07-Dec-2022	386.30	387.40	390.00	377.00	380.00	381.80	382.58	86358	330.39	2714	52531	60.83
MAHLOG	EQ	07-Dec-2022	496.35	499.95	501.20	493.10	494.00	495.00	496.21	33326	165.37	2907	16840	50.53
MAHSCOOTER	EQ	07-Dec-2022	4840.50	4832.30	4943.65	4661.60	4822.00	4790.80	4828.17	8122	392.14	1781	4395	54.11
MAHSEAMLES	EQ	07-Dec-2022	392.10	392.10	395.00	388.00	392.30	393.65	391.61	71122	278.52	3217	44221	62.18
MAITHANALL	EQ	07-Dec-2022	955.20	957.10	963.55	950.00	951.00	952.45	954.61	12102	115.53	1446	6621	54.71
MAKS	SM	07-Dec-2022	35.70	33.95	35.00	33.95	33.95	33.95	34.03	84000	28.59	14	54000	64.29
MALLCOM	EQ	07-Dec-2022	657.25	663.85	665.55	650.00	664.00	660.65	655.72	1935	12.69	305	1270	65.63
MALUPAPER	EQ	07-Dec-2022	33.10	33.00	33.40	33.00	33.00	33.10	33.20	15893	5.28	160	6270	39.45
MAM150ETF	EQ	07-Dec-2022	12.30	12.78	12.78	12.21	12.23	12.23	12.27	39143	4.80	400	29371	75.04
MAMFGETF	EQ	07-Dec-2022	86.16	86.33	86.33	85.37	85.39	85.39	85.67	4284	3.67	73	3541	82.66
MAN50ETF	EQ	07-Dec-2022	194.97	194.40	195.10	193.31	193.93	193.93	194.47	4472	8.70	135	3724	83.27
MANAKALUCO	EQ	07-Dec-2022	20.85	21.35	21.35	20.80	21.00	21.05	21.03	45645	9.60	589	29474	64.57
MANAKCOAT	EQ	07-Dec-2022	18.95	19.00	22.30	18.95	19.95	20.00	20.67	806341	166.66	2815	248405	30.81
MANAKSIA	EQ	07-Dec-2022	78.90	78.50	79.60	77.30	77.95	77.50	77.98	43431	33.87	710	28100	64.70
MANAKSTEEL	EQ	07-Dec-2022	36.60	37.25	37.45	36.20	37.20	37.15	36.88	38134	14.06	412	23889	62.64
MANALIPETC	EQ	07-Dec-2022	83.90	85.40	85.40	83.40	83.90	84.05	84.13	260400	219.07	3166	146402	56.22
MANAPPURAM	EQ	07-Dec-2022	122.60	123.00	123.50	117.40	118.95	119.30	119.72	12587437	15069.31	69972	4983808	39.59
MANGALAM	EQ	07-Dec-2022	137.90	139.95	140.90	137.00	140.00	138.45	139.25	15976	22.25	489	11039	69.10
MANGCHEFER	EQ	07-Dec-2022	83.40	84.70	87.50	82.20	85.00	85.10	85.12	786784	669.73	8193	339261	43.12
MANGLMCEM	EQ	07-Dec-2022	335.65	336.70	338.00	331.10	332.95	332.00	333.91	62625	209.11	1169	55808	89.11
MANINDS	EQ	07-Dec-2022	82.25	82.60	84.30	81.50	82.15	82.10	82.68	48418	40.03	837	23325	48.17
MANINFRA	EQ	07-Dec-2022	80.25	81.00	82.50	80.50	80.90	80.95	81.40	1020754	830.94	5848	417204	40.87
MANORAMA	EQ	07-Dec-2022	1077.50	1065.10	1081.70	1055.00	1063.25	1062.60	1065.66	1061	11.31	299	692	65.22
MANORG	EQ	07-Dec-2022	537.60	537.70	542.45	534.55	537.80	535.60	537.27	3053	16.40	355	1810	59.29
MANUGRAPH	EQ	07-Dec-2022	14.40	15.00	15.00	14.05	14.25	14.25	14.30	7695	1.10	87	4681	60.83
MANXT50	EQ	07-Dec-2022	442.35	443.25	444.98	441.18	442.97	442.58	442.66	1531	6.78	45	1381	90.20
MANYAVAR	EQ	07-Dec-2022	1332.70	1343.20	1349.95	1304.80	1339.00	1339.75	1324.85	82638	1094.83	8936	50820	61.50
MAPMYINDIA	EQ	07-Dec-2022	1192.20	1192.00	1198.10	1171.25	1175.00	1176.20	1183.32	34031	402.69	4301	19602	57.60
MARALOVER	EQ	07-Dec-2022	71.10	71.80	73.45	69.10	71.50	72.05	72.48	265194	192.22	1746	121623	45.86
MARATHON	EQ	07-Dec-2022	251.65	249.95	257.00	246.20	247.00	247.60	252.73	25405	64.21	1284	14974	58.94
MARICO	EQ	07-Dec-2022	502.15	501.00	512.20	500.95	511.40	510.45	509.15	1606711	8180.51	35251	686302	42.71
MARINE	EQ	07-Dec-2022	33.80	34.30	35.20	33.80	34.40	34.20	34.51	315465	108.86	1305	188340	59.70
MARKSANS	EQ	07-Dec-2022	63.80	63.80	64.45	61.50	63.20	63.60	62.76	3355631	2106.04	13501	1200209	35.77
MARSHALL	EQ	07-Dec-2022	27.95	28.30	28.30	27.10	27.30	27.30	27.45	27971	7.68	349	12542	44.84
MARUTI	EQ	07-Dec-2022	8717.35	8720.00	8747.85	8641.00	8652.00	8659.15	8689.25	546450	47482.43	82307	355134	64.99
MASFIN	EQ	07-Dec-2022	822.80	831.00	834.95	809.00	812.10	812.85	820.74	13345	109.53	1853	6887	51.61
MASKINVEST	BE	07-Dec-2022	149.95	149.00	149.00	142.50	142.50	142.50	142.72	637	0.91	23	-	-
MASPTOP50	EQ	07-Dec-2022	26.75	27.72	27.72	26.21	26.60	26.64	26.58	61305	16.29	566	36791	60.01
MASTEK	EQ	07-Dec-2022	1794.65	1806.00	1818.15	1769.65	1775.00	1784.70	1794.25	66215	1188.06	7003	36491	55.11
MATRIMONY	EQ	07-Dec-2022	603.90	606.00	615.95	598.50	603.00	599.60	602.84	10753	64.82	1353	7842	72.93
MAWANASUG	EQ	07-Dec-2022	90.15	90.95	91.10	88.50	89.35	89.05	89.90	122803	110.40	3167	65864	53.63
MAXHEALTH	EQ	07-Dec-2022	438.70	441.60	446.50	436.25	438.55	438.35	441.59	1824917	8058.70	63561	1221495	66.93
MAXIND	EQ	07-Dec-2022	93.40	94.25	94.80	92.00	92.70	92.75	93.14	88259	82.20	1569	51668	58.54
MAXVIL	EQ	07-Dec-2022	171.65	170.65	183.05	170.00	179.00	178.90	178.21	140462	250.31	5496	76043	54.14
MAYURUNIQ	EQ	07-Dec-2022	436.10	438.30	443.70	421.70	423.30	424.80	429.95	41020	176.36	3507	23455	57.18
MAZDA	EQ	07-Dec-2022	671.75	676.95	687.00	661.00	682.00	679.75	673.04	7005	47.15	786	3040	43.40
MAZDOCK	EQ	07-Dec-2022	889.45	890.00	895.45	863.60	868.75	869.65	876.86	2531690	22199.44	54778	381012	15.05
MBAPL	BE	07-Dec-2022	502.25	505.00	514.00	490.00	498.00	492.85	505.42	17537	88.64	482	-	-
MBECL	BE	07-Dec-2022	4.30	4.50	4.50	4.50	4.50	4.50	4.50	167918	7.56	111	-	-
MBLINFRA	EQ	07-Dec-2022	22.65	22.65	23.00	22.15	22.35	22.40	22.53	85040	19.16	361	58144	68.37
MCDOWELL-N	EQ	07-Dec-2022	932.10	932.00	937.65	926.30	935.65	935.05	933.97	1143644	10681.26	40031	664506	58.10
MCL	EQ	07-Dec-2022	26.00	26.20	26.25	25.50	25.55	25.65	25.94	15873	4.12	163	7244	45.64
MCLEODRUSS	EQ	07-Dec-2022	29.50	29.55	30.00	29.00	29.05	29.05	29.56	479317	141.71	1523	318328	66.41
MCX	EQ	07-Dec-2022	1560.30	1561.00	1588.25	1561.00	1562.55	1566.50	1575.90	329462	5192.01	23766	101629	30.85
MEDANTA	EQ	07-Dec-2022	456.65	454.40	475.70	452.10	467.00	465.55	466.84	1038513	4848.15	21010	272094	26.20
MEDICAMEQ	EQ	07-Dec-2022	832.40	830.05	844.35	823.40	841.80	839.75	839.13	2627	22.04	309	1722	65.55
MEDICO	BE	07-Dec-2022	309.00	309.00	315.00	308.00	311.90	309.90	310.05	43968	136.32	154	-	-
MEDPLUS	EQ	07-Dec-2022	712.75	713.30	719.05	691.25	693.90	694.70	702.16	103362	725.77	5810	47592	46.04
MEGAFLEX	SM	07-Dec-2022	40.00	39.50	39.50	39.00	39.00	39.00	39.43	21000	8.28	4	21000	100.00
MEGASOFT	EQ	07-Dec-2022	36.60	36.90	37.30	36.50	36.50	36.65	36.93	57726	21.32	327	30189	52.30
MEGASTAR	EQ	07-Dec-2022	249.20	253.95	256.90	244.00	252.70	245.20	248.03	10594	26.28	440	5420	51.16
MELSTAR	BZ	07-Dec-2022	2.40	2.45	2.45	2.30	2.40	2.40	2.31	210	0.00	3	-	-
MENONBE	EQ	07-Dec-2022	96.65	96.65	97.50	94.25	95.30	95.75	95.79	28660	27.45	798	16480	57.50
MEP	EQ	07-Dec-2022	19.45	18.75	19.85	18.70	18.75	18.85	19.05	305481	58.21	592	193802	63.44
MERCATOR	BE	07-Dec-2022	1.20	1.25	1.25	1.15	1.20	1.20	1.24	579111	7.16	289	-	-
METALFORGE	BZ	07-Dec-2022	4.15	4.05	4.25	4.00	4.10	4.10	4.09	11787	0.48	24	-	-
METROBRAND	EQ	07-Dec-2022	831.70	836.80	850.00	829.00	843.00	840.15	841.51	128532	1081.62	7601	45306	35.25
METROPOLIS	EQ	07-Dec-2022	1445.10	1445.00	1454.95	1427.60	1444.50	1437.20	1436.50	116413	1672.27	9859	60044	51.58
MFL	EQ	07-Dec-2022	1244.20	1240.00	1248.20	1234.00	1246.95	1243.70	1241.30	28032	347.96	3188	15161	54.08
MFSL	EQ	07-Dec-2022	713.95	716.90	722.95	702.00	703.20	704.45	712.46	396776	2826.88	14599	127344	32.09
MGEL	EQ	07-Dec-2022	32.35	32.10	34.00	31.80	33.50	33.20	33.18	533132	176.89	1177	93420	17.52
MGL	EQ	07-Dec-2022	899.20	897.00	901.75	881.00	881.80	883.75	891.28	275679	2457.08	10899	96394	34.97
MHHL	SM	07-Dec-2022	55.15	54.15	55.00	53.00	53.60	53.55	53.81	24000	12.91	7	21000	87.50
MHLXMIRU	EQ	07-Dec-2022	223.45	223.40	225.00	221.05	224.80	222.30	222.87	8724	19.44	323	5482	62.84
MHRIL	EQ	07-Dec-2022	290.50	291.00	293.20	284.45	287.70	286.20	287.92	191637	551.75	5585	83471	43.56
MICEL	BE	07-Dec-2022	11.95	12.50	12.50	12.25	12.50	12.50	12.49	128612	16.07	179	-	-
MID150BEES	EQ	07-Dec-2022	124.58	126.45	126.45	122.90	124.68	124.28	124.09	234846	291.42	2245	125888	53.60
MIDHANI	EQ	07-Dec-2022	239.90	240.10	241.85	236.05	238.00	237.70	238.82	407335	972.81	7300	156761	38.48
MILTON	SM	07-Dec-2022	22.50	23.60	23.60	23.60	23.60	23.60	23.60	4400	1.04	1	4400	100.00
MINDACORP	EQ	07-Dec-2022	219.85	220.80	221.60	214.00	214.60	214.55	216.06	238423	515.14	5604	124778	52.33
MINDSPACE	RR	07-Dec-2022	329.92	331.80	334.48	330.20	334.00	333.95	332.87	75735	252.10	3683	59249	78.23
MINDTECK	EQ	07-Dec-2022	140.55	140.55	140.55	134.30	138.15	138.95	138.05	16154	22.30	527	8418	52.11
MIRCELECTR	EQ	07-Dec-2022	15.85	15.85	15.95	15.45	15.50	15.55	15.68	241482	37.86	715	145997	60.46
MIRZAINT	EQ	07-Dec-2022	300.20	301.75	303.50	297.00	297.50	297.45	298.93	140244	419.23	4577	72080	51.40
MITCON	EQ	07-Dec-2022	63.05	62.45	64.75	62.00	62.60	63.25	62.75	10285	6.45	115	7455	72.48
MITTAL	EQ	07-Dec-2022	11.90	11.55	13.90	11.55	13.70	13.15	12.57	97926	12.31	329	67473	68.90
MKPL	SM	07-Dec-2022	2128.00	2100.00	2221.00	2100.00	2221.00	2220.85	2209.69	16000	353.55	9	15000	93.75
MMFL	EQ	07-Dec-2022	896.25	902.50	904.00	875.00	880.00	879.55	890.21	22379	199.22	3638	7608	34.00
MMP	EQ	07-Dec-2022	131.35	131.35	134.65	130.10	130.90	131.05	131.90	17070	22.52	461	11741	68.78
MMTC	EQ	07-Dec-2022	41.30	41.40	41.60	40.05	40.65	40.45	40.73	2091723	851.92	7593	681659	32.59
MODIRUBBER	BE	07-Dec-2022	73.50	74.50	75.15	72.50	73.50	74.70	74.18	1075	0.80	27	-	-
MODISONLTD	EQ	07-Dec-2022	67.05	65.50	67.60	65.50	66.60	66.80	66.84	28221	18.86	388	21237	75.25
MOGSEC	EQ	07-Dec-2022	50.18	50.81	50.81	50.00	50.00	50.04	50.14	11738	5.89	32	10465	89.15
MOHEALTH	EQ	07-Dec-2022	23.85	24.00	24.10	23.70	23.85	23.85	23.92	148	0.04	16	145	97.97
MOHITIND	EQ	07-Dec-2022	16.45	16.75	18.00	16.55	16.75	16.75	16.91	20637	3.49	129	7602	36.84
MOIL	EQ	07-Dec-2022	166.90	167.05	167.95	161.95	163.40	163.10	164.27	217617	357.48	4447	95036	43.67
MOKSH	EQ	07-Dec-2022	13.75	14.00	14.00	12.05	13.05	12.95	12.95	623860	80.80	2117	415384	66.58
MOL	EQ	07-Dec-2022	112.70	112.95	113.60	112.00	112.25	112.30	112.71	243097	273.99	2572	125325	51.55
MOLDTECH	EQ	07-Dec-2022	113.35	114.50	114.50	110.90	111.90	111.75	112.11	71242	79.87	1956	42306	59.38
MOLDTKPAC	EQ	07-Dec-2022	922.65	922.85	934.70	912.35	921.25	924.40	926.02	40821	378.01	4996	16125	39.50
MOLOWVOL	EQ	07-Dec-2022	25.75	25.35	25.89	24.98	25.77	25.79	25.75	2826	0.73	59	2324	82.24
MOM100	EQ	07-Dec-2022	34.47	34.83	34.83	34.23	34.27	34.27	34.40	45698	15.72	840	32197	70.46
MOM50	EQ	07-Dec-2022	186.79	187.00	188.10	185.90	185.90	186.28	186.63	669	1.25	81	445	66.52
MOMENTUM	EQ	07-Dec-2022	20.35	20.15	20.60	20.15	20.17	20.21	20.52	2907	0.60	58	2632	90.54
MOMOMENTUM	EQ	07-Dec-2022	40.87	41.28	41.28	40.36	40.37	40.49	40.72	17460	7.11	114	13197	75.58
MON100	EQ	07-Dec-2022	95.03	102.50	102.50	93.20	93.63	93.67	93.89	725281	680.97	6866	571875	78.85
MONARCH	EQ	07-Dec-2022	398.05	399.70	404.05	385.00	389.20	391.95	392.82	25650	100.76	1586	14278	55.66
MONQ50	EQ	07-Dec-2022	53.02	53.21	53.21	52.52	53.05	53.06	52.91	54041	28.59	357	35688	66.04
MONTECARLO	EQ	07-Dec-2022	740.00	744.00	753.90	735.30	750.00	748.65	743.88	35841	266.61	2367	15767	43.99
MOQUALITY	EQ	07-Dec-2022	124.08	124.05	124.05	122.90	122.91	123.03	123.26	9	0.01	7	4	44.44
MORARJEE	EQ	07-Dec-2022	24.60	23.95	27.45	23.95	25.40	25.70	26.04	197766	51.50	1247	92606	46.83
MOREPENLAB	EQ	07-Dec-2022	31.60	31.60	31.95	31.15	31.30	31.30	31.48	1450448	456.64	4354	526101	36.27
MOTHERSON	EQ	07-Dec-2022	73.55	74.00	74.25	72.85	73.00	73.00	73.11	15597640	11403.65	41058	10134231	64.97
MOTILALOFS	EQ	07-Dec-2022	667.90	668.55	671.95	660.00	660.90	661.25	664.32	93397	620.46	5182	57303	61.35
MOTOGENFIN	EQ	07-Dec-2022	25.45	26.75	26.75	25.00	25.40	25.40	25.27	3595	0.91	81	1891	52.60
MOVALUE	EQ	07-Dec-2022	49.13	49.20	53.00	48.75	48.75	49.72	49.06	93	0.05	18	69	74.19
MPHASIS	EQ	07-Dec-2022	2095.60	2093.80	2093.80	2053.50	2072.85	2070.25	2069.79	617199	12774.75	17177	104796	16.98
MPSLTD	EQ	07-Dec-2022	971.20	972.00	977.95	950.05	950.60	953.25	956.64	22814	218.25	2737	11611	50.89
MRF	EQ	07-Dec-2022	94516.90	94699.95	95075.90	92616.55	92776.05	92885.40	93710.43	13731	12867.38	6588	5672	41.31
MRO-TEK	EQ	07-Dec-2022	63.85	63.65	65.45	63.25	63.45	64.10	63.88	5963	3.81	80	4081	68.44
MRPL	EQ	07-Dec-2022	58.35	58.60	61.40	58.00	61.00	60.85	60.33	7994012	4822.93	18767	2512193	31.43
MSPL	EQ	07-Dec-2022	9.85	9.95	10.15	9.80	9.90	9.85	9.98	232584	23.20	485	154793	66.55
MSTCLTD	EQ	07-Dec-2022	326.50	330.00	335.00	318.35	318.90	319.70	326.03	662285	2159.25	11061	251478	37.97
MSUMI	EQ	07-Dec-2022	60.50	60.50	60.65	59.80	60.10	60.05	60.04	1790131	1074.83	19594	1090167	60.90
MTARTECH	EQ	07-Dec-2022	1723.35	1705.10	1764.95	1705.10	1732.00	1737.15	1740.52	192780	3355.38	16743	47706	24.75
MTEDUCARE	EQ	07-Dec-2022	8.25	8.45	8.50	8.20	8.20	8.20	8.28	101361	8.39	215	66705	65.81
MTNL	EQ	07-Dec-2022	24.15	24.30	24.85	23.75	24.00	24.05	24.40	3343569	815.96	5453	1076164	32.19
MUKANDLTD	EQ	07-Dec-2022	113.30	113.50	114.75	109.50	112.70	111.25	112.09	60233	67.51	1343	31893	52.95
MUKTAARTS	EQ	07-Dec-2022	60.50	61.00	61.55	60.15	60.70	60.50	60.70	11437	6.94	150	7697	67.30
MUNJALAU	EQ	07-Dec-2022	51.95	51.65	52.75	51.65	51.75	51.85	52.12	109634	57.14	1002	58219	53.10
MUNJALSHOW	EQ	07-Dec-2022	109.55	109.95	111.75	108.50	109.40	109.70	109.63	30330	33.25	786	16302	53.75
MURUDCERA	EQ	07-Dec-2022	41.95	42.75	42.75	41.15	41.20	41.35	41.63	90735	37.77	678	53391	58.84
MUTHOOTCAP	EQ	07-Dec-2022	285.05	282.45	288.40	278.05	285.00	285.30	283.24	21053	59.63	1225	12535	59.54
MUTHOOTFIN	EQ	07-Dec-2022	1115.85	1113.00	1121.90	1100.00	1105.75	1108.15	1110.79	361232	4012.54	17052	104533	28.94
MWL	SM	07-Dec-2022	106.25	109.50	109.50	108.00	108.00	108.00	108.50	6000	6.51	5	4800	80.00
NABARD	N2	07-Dec-2022	1196.50	1194.50	1194.50	1190.00	1190.00	1190.26	1191.41	5864	69.86	82	4964	84.65
NACLIND	EQ	07-Dec-2022	94.65	95.40	96.00	93.50	94.05	94.20	94.63	283818	268.59	2247	204603	72.09
NAGAFERT	BE	07-Dec-2022	9.30	9.30	9.40	8.85	8.85	8.90	9.05	555931	50.30	874	-	-
NAGREEKCAP	EQ	07-Dec-2022	14.70	15.00	16.10	14.05	14.75	14.85	15.39	25747	3.96	262	15814	61.42
NAGREEKEXP	EQ	07-Dec-2022	45.40	46.00	49.95	46.00	46.85	46.70	47.86	112885	54.02	1652	49018	43.42
NAHARCAP	EQ	07-Dec-2022	330.80	330.00	337.00	328.00	330.00	330.60	331.53	5686	18.85	443	3180	55.93
NAHARINDUS	EQ	07-Dec-2022	118.85	118.50	119.90	117.05	117.25	117.65	118.06	38844	45.86	1012	29695	76.45
NAHARPOLY	EQ	07-Dec-2022	284.85	288.00	289.40	282.00	282.00	283.35	285.59	9536	27.23	562	5749	60.29
NAHARSPING	EQ	07-Dec-2022	302.85	305.00	307.00	296.50	296.55	298.45	300.16	28527	85.63	1765	16723	58.62
NAM-INDIA	EQ	07-Dec-2022	265.45	268.00	270.50	266.35	268.70	268.85	269.36	547243	1474.08	13497	308831	56.43
NARMADA	EQ	07-Dec-2022	24.80	26.00	27.25	22.35	23.85	24.05	25.36	127982	32.46	830	27766	21.70
NATCOPHARM	EQ	07-Dec-2022	580.95	585.00	586.00	569.00	577.00	574.65	575.71	195984	1128.30	9087	102635	52.37
NATHBIOGEN	EQ	07-Dec-2022	174.75	174.75	185.15	174.75	180.15	180.60	180.66	117681	212.61	3505	54100	45.97
NATIONALUM	EQ	07-Dec-2022	78.40	78.90	79.00	77.80	78.45	78.55	78.52	9649174	7576.89	25846	3456160	35.82
NATNLSTEEL	BE	07-Dec-2022	4.10	4.15	4.30	4.05	4.25	4.25	4.19	8199	0.34	30	-	-
NAUKRI	EQ	07-Dec-2022	4053.15	4048.00	4066.00	3954.00	3965.00	3970.45	3993.44	249381	9958.89	27476	103860	41.65
NAVA	EQ	07-Dec-2022	185.75	186.70	187.60	183.70	184.00	184.80	185.36	169511	314.21	3216	79850	47.11
NAVINFLUOR	EQ	07-Dec-2022	4416.20	4437.90	4437.90	4293.80	4303.00	4307.45	4331.66	104453	4524.55	12866	36047	34.51
NAVKARCORP	EQ	07-Dec-2022	64.55	65.00	65.70	63.00	63.05	63.35	64.04	1721038	1102.14	10119	715139	41.55
NAVNETEDUL	EQ	07-Dec-2022	130.10	130.00	134.00	127.25	133.05	132.80	131.40	416515	547.31	4905	260440	62.53
NAZARA	EQ	07-Dec-2022	602.90	604.00	614.25	597.00	612.00	610.85	607.35	204520	1242.15	9992	65129	31.84
NBCC	EQ	07-Dec-2022	42.35	42.45	42.60	41.05	41.25	41.20	41.62	5441942	2265.06	11391	2446425	44.95
NBIFIN	EQ	07-Dec-2022	1685.65	1689.00	1699.00	1689.00	1696.95	1696.95	1695.55	88	1.49	40	79	89.77
NCC	EQ	07-Dec-2022	79.35	79.30	80.15	78.80	79.75	79.60	79.46	1821569	1447.46	14536	773301	42.45
NCLIND	EQ	07-Dec-2022	183.55	184.80	185.70	175.40	177.65	178.50	180.39	167535	302.22	3602	75529	45.08
NDGL	EQ	07-Dec-2022	1514.90	1481.00	1526.40	1476.00	1480.00	1483.65	1493.21	243	3.63	87	153	62.96
NDL	EQ	07-Dec-2022	27.35	27.45	28.15	27.15	27.15	27.25	27.59	152061	41.95	987	75367	49.56
NDRAUTO	EQ	07-Dec-2022	585.90	592.00	593.00	577.65	592.00	590.95	586.53	5441	31.91	314	3778	69.44
NDTV	EQ	07-Dec-2022	373.35	366.05	384.00	354.70	354.70	357.25	365.15	1965503	7176.94	26512	896811	45.63
NECCLTD	EQ	07-Dec-2022	27.00	26.90	27.95	26.90	27.85	27.85	27.64	237223	65.58	1098	165233	69.65
NECLIFE	EQ	07-Dec-2022	23.25	23.30	23.40	22.60	22.85	22.85	22.93	214101	49.09	916	159429	74.46
NELCAST	EQ	07-Dec-2022	107.25	107.55	110.95	102.70	104.80	103.80	107.24	1294511	1388.24	13340	477436	36.88
NELCO	EQ	07-Dec-2022	774.35	779.80	825.00	765.00	791.90	791.05	798.06	311373	2484.95	15720	73251	23.53
NEOGEN	EQ	07-Dec-2022	1284.30	1289.95	1290.00	1265.00	1270.00	1269.95	1273.69	28718	365.78	4763	21684	75.51
NESCO	EQ	07-Dec-2022	651.15	654.00	654.95	631.00	635.10	636.45	641.13	103859	665.87	5362	56933	54.82
NESTLEIND	EQ	07-Dec-2022	19911.10	19920.00	20079.15	19828.25	19918.75	19910.85	19951.72	56956	11363.70	15592	31448	55.21
NETF	EQ	07-Dec-2022	195.13	196.64	196.64	193.52	193.52	194.11	195.02	2182	4.26	61	1372	62.88
NETWORK18	EQ	07-Dec-2022	73.50	74.50	74.50	70.70	71.35	71.20	72.00	1447328	1042.07	7428	526326	36.37
NEULANDLAB	EQ	07-Dec-2022	1712.60	1725.05	1756.00	1691.00	1705.00	1705.25	1727.12	26130	451.30	3941	11806	45.18
NEWGEN	EQ	07-Dec-2022	374.65	376.35	376.50	365.50	368.95	367.30	370.22	96851	358.56	5540	47817	49.37
NEXTMEDIA	EQ	07-Dec-2022	5.45	5.60	6.50	5.45	6.50	6.50	6.20	143238	8.88	106	134495	93.90
NFL	EQ	07-Dec-2022	60.00	60.20	62.45	58.65	60.75	60.85	61.29	9279128	5687.62	27724	1869283	20.15
NGIL	EQ	07-Dec-2022	92.70	94.90	97.25	89.75	96.35	96.45	92.75	170303	157.96	1217	64645	37.96
NGLFINE	EQ	07-Dec-2022	1660.10	1685.00	1685.00	1650.00	1663.10	1663.20	1663.25	2092	34.80	761	1200	57.36
NH	EQ	07-Dec-2022	752.05	755.70	760.65	751.80	754.00	753.45	756.15	129332	977.95	4315	98357	76.05
NHAI	N2	07-Dec-2022	1132.04	1133.70	1134.00	1132.04	1134.00	1133.37	1133.39	1919	21.75	21	1790	93.28
NHAI	N4	07-Dec-2022	1140.00	1189.00	1189.00	1091.29	1189.00	1189.00	1117.50	41	0.46	3	30	73.17
NHAI	N6	07-Dec-2022	1259.00	1244.00	1245.00	1244.00	1244.00	1244.23	1244.33	605	7.53	22	411	67.93
NHAI	N7	07-Dec-2022	1100.00	1099.30	1099.30	1099.30	1099.30	1099.30	1099.30	11	0.12	1	11	100.00
NHAI	N8	07-Dec-2022	1119.70	1105.00	1105.00	1101.25	1105.00	1102.84	1102.85	686	7.57	5	686	100.00
NHAI	N9	07-Dec-2022	1239.00	1186.50	1186.50	1184.25	1186.50	1186.50	1185.71	286	3.39	4	286	100.00
NHAI	NA	07-Dec-2022	1190.00	1188.01	1188.20	1188.00	1188.00	1188.05	1188.10	167	1.98	7	91	54.49
NHAI	NE	07-Dec-2022	1166.50	1161.05	1163.90	1160.00	1160.00	1160.24	1160.47	956	11.09	13	947	99.06
NHBTF2014	N6	07-Dec-2022	6955.35	6955.20	6955.20	6942.10	6942.10	6942.10	6950.42	55	3.82	7	45	81.82
NHIT	N1	07-Dec-2022	308.02	308.00	308.35	307.62	308.00	307.63	307.93	4032	12.42	65	3713	92.09
NHIT	N2	07-Dec-2022	308.57	308.57	309.98	308.50	308.50	308.50	308.52	3463	10.68	27	3462	99.97
NHIT	N3	07-Dec-2022	413.56	413.50	413.50	412.51	413.00	412.70	412.92	3011	12.43	31	3011	100.00
NHPC	EQ	07-Dec-2022	43.15	43.30	43.50	42.30	42.55	42.80	42.74	8914792	3809.94	21029	4814425	54.00
NHPC	N5	07-Dec-2022	1260.00	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	432	5.32	8	432	100.00
NIACL	EQ	07-Dec-2022	107.90	108.15	108.45	106.00	106.35	106.40	106.75	295835	315.79	3750	145087	49.04
NIBL	EQ	07-Dec-2022	22.50	22.65	22.80	22.10	22.10	22.20	22.30	4520	1.01	46	3693	81.70
NIDAN	SM	07-Dec-2022	54.00	53.00	53.00	52.20	52.20	52.20	52.60	2000	1.05	2	2000	100.00
NIF100BEES	EQ	07-Dec-2022	195.88	195.87	196.46	194.60	195.16	195.24	194.82	14553	28.35	183	12269	84.31
NIFTYBEES	EQ	07-Dec-2022	204.14	203.87	207.24	202.60	202.73	202.87	203.38	1710285	3478.36	25804	1267471	74.11
NIFTYQLITY	EQ	07-Dec-2022	15.00	16.70	16.70	14.70	14.99	14.87	14.86	55151	8.20	496	27698	50.22
NIITLTD	EQ	07-Dec-2022	328.95	330.70	340.50	326.90	334.00	335.15	334.21	565715	1890.68	13693	148946	26.33
NILAINFRA	EQ	07-Dec-2022	7.95	8.00	8.10	7.75	7.85	7.80	7.87	289806	22.80	405	201441	69.51
NILASPACES	EQ	07-Dec-2022	3.95	4.00	4.10	3.85	4.00	4.00	4.01	188287	7.56	217	171098	90.87
NILKAMAL	EQ	07-Dec-2022	1920.90	1939.15	1939.15	1910.10	1915.20	1915.85	1919.50	1121	21.52	429	728	64.94
NIPPOBATRY	EQ	07-Dec-2022	442.80	443.00	447.30	442.30	442.95	443.00	443.84	1389	6.16	143	738	53.13
NIRAJ	EQ	07-Dec-2022	29.95	30.90	30.90	29.50	30.45	30.35	30.27	22873	6.92	356	9510	41.58
NITCO	EQ	07-Dec-2022	23.25	23.60	27.90	23.55	27.90	27.90	26.32	928324	244.35	3580	437816	47.16
NITINSPIN	EQ	07-Dec-2022	206.05	207.25	209.70	204.65	209.70	208.25	207.12	65293	135.23	1930	40817	62.51
NITIRAJ	EQ	07-Dec-2022	73.65	76.50	76.50	73.25	74.90	74.85	74.38	870	0.65	52	536	61.61
NKIND	EQ	07-Dec-2022	42.00	41.90	41.90	41.90	41.90	41.90	41.90	1	0.00	1	1	100.00
NLCINDIA	EQ	07-Dec-2022	87.95	88.90	94.40	85.70	93.80	93.45	91.57	18162760	16631.32	82658	5222499	28.75
NMDC	EQ	07-Dec-2022	120.90	120.80	121.20	119.50	119.90	119.95	120.14	3083027	3703.81	21653	1151986	37.37
NOCIL	EQ	07-Dec-2022	234.80	234.00	237.35	233.45	235.55	234.55	235.04	190614	448.02	4262	79064	41.48
NOIDATOLL	EQ	07-Dec-2022	8.00	7.95	8.20	7.90	8.15	8.10	8.09	343751	27.82	473	221789	64.52
NOVARTIND	EQ	07-Dec-2022	674.35	678.00	678.00	665.60	668.00	671.95	671.84	3116	20.93	352	1845	59.21
NPBET	EQ	07-Dec-2022	223.70	218.50	224.60	218.50	219.90	220.32	220.89	1024	2.26	43	566	55.27
NPST	SM	07-Dec-2022	127.00	123.20	130.00	123.00	129.00	129.00	126.30	6400	8.08	4	4800	75.00
NRAIL	EQ	07-Dec-2022	318.70	318.70	323.95	307.60	308.00	308.45	312.80	25330	79.23	2281	14979	59.14
NRBBEARING	EQ	07-Dec-2022	146.80	146.50	148.60	146.50	146.80	147.75	147.32	91782	135.21	2271	53184	57.95
NRL	SM	07-Dec-2022	302.65	304.00	313.00	300.55	300.55	301.90	307.06	29150	89.51	51	20350	69.81
NSIL	EQ	07-Dec-2022	2336.85	2379.90	2379.90	2305.10	2320.00	2321.15	2323.34	1763	40.96	524	1220	69.20
NTPC	EQ	07-Dec-2022	175.20	174.10	175.00	171.30	171.70	171.85	172.55	7718718	13318.60	55708	4517540	58.53
NTPC	N4	07-Dec-2022	1036.01	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	65	0.67	1	65	100.00
NTPC	N6	07-Dec-2022	1321.01	1327.99	1330.00	1325.99	1330.00	1330.00	1328.53	981	13.03	17	969	98.78
NTPC	N7	07-Dec-2022	13.43	13.41	13.49	13.41	13.45	13.44	13.44	24305	3.27	79	24251	99.78
NTPC	ND	07-Dec-2022	1220.00	1266.99	1266.99	1266.99	1266.99	1266.99	1266.99	73	0.92	2	73	100.00
NUCLEUS	EQ	07-Dec-2022	413.30	413.00	413.00	405.45	409.90	406.80	407.87	14641	59.72	1302	8521	58.20
NURECA	EQ	07-Dec-2022	503.60	503.00	508.80	497.45	499.90	500.10	502.47	111681	561.17	5413	29234	26.18
NUVOCO	EQ	07-Dec-2022	398.85	395.00	402.05	392.55	399.00	398.00	396.48	127091	503.89	7906	75162	59.14
NV20BEES	EQ	07-Dec-2022	105.11	104.01	105.86	104.01	105.24	105.27	105.38	9587	10.10	107	7380	76.98
NXTDIGITAL	EQ	07-Dec-2022	117.20	126.90	128.90	124.95	128.90	128.90	127.74	45333	57.91	345	32804	72.36
NYKAA	EQ	07-Dec-2022	173.80	174.00	175.75	171.90	172.95	172.65	173.07	5130935	8879.97	41725	2981556	58.11
OAL	EQ	07-Dec-2022	460.25	462.50	465.00	447.75	451.50	454.35	456.34	8798	40.15	744	5560	63.20
OBCL	EQ	07-Dec-2022	91.95	92.95	94.00	92.00	93.00	92.90	92.76	11749	10.90	307	7371	62.74
OBEROIRLTY	EQ	07-Dec-2022	944.30	942.50	951.25	904.85	911.95	912.00	920.23	574416	5285.95	21306	167585	29.17
OCCL	EQ	07-Dec-2022	806.85	792.20	812.60	785.00	785.00	795.00	799.16	4648	37.15	440	3552	76.42
OFSS	EQ	07-Dec-2022	3132.85	3135.00	3148.55	3095.25	3102.00	3108.85	3109.48	64361	2001.29	7390	33262	51.68
OIL	EQ	07-Dec-2022	210.80	209.00	210.80	207.65	209.55	209.55	209.11	876537	1832.94	10316	496010	56.59
OILCOUNTUB	EQ	07-Dec-2022	18.80	19.60	19.60	18.55	18.55	18.70	19.05	26219	4.99	135	16825	64.17
OLECTRA	EQ	07-Dec-2022	495.90	497.90	509.95	495.00	500.05	500.90	504.91	180069	909.18	6564	66031	36.67
OMAXAUTO	EQ	07-Dec-2022	58.50	59.00	59.05	57.80	58.50	58.10	58.34	46552	27.16	804	30117	64.70
OMAXE	EQ	07-Dec-2022	82.15	83.20	84.40	78.60	79.10	78.75	80.60	147328	118.74	3960	91033	61.79
OMFURN	SM	07-Dec-2022	23.35	24.50	24.50	24.50	24.50	24.50	24.50	6000	1.47	1	6000	100.00
OMINFRAL	EQ	07-Dec-2022	39.30	38.85	40.95	38.85	40.15	40.35	40.17	232049	93.22	1295	117526	50.65
OMKARCHEM	BE	07-Dec-2022	17.40	17.55	17.75	16.65	17.40	17.45	17.33	44093	7.64	196	-	-
ONELIFECAP	EQ	07-Dec-2022	13.65	14.00	14.25	13.60	14.00	13.90	13.98	12500	1.75	71	11042	88.34
ONEPOINT	EQ	07-Dec-2022	17.15	17.15	17.60	16.35	16.70	16.75	17.03	163593	27.85	587	145475	88.92
ONGC	EQ	07-Dec-2022	142.45	140.80	141.75	140.10	140.50	140.65	140.97	9731670	13718.74	60828	4049939	41.62
ONMOBILE	EQ	07-Dec-2022	101.65	102.15	102.75	99.75	100.55	100.35	100.97	385578	389.33	3765	222293	57.65
ONWARDTEC	EQ	07-Dec-2022	343.55	348.70	348.70	324.10	325.00	327.20	332.90	21951	73.08	1246	14318	65.23
OPTIEMUS	EQ	07-Dec-2022	257.30	257.95	308.75	257.90	292.65	296.25	293.60	2879432	8454.04	37063	800201	27.79
ORBTEXP	EQ	07-Dec-2022	156.65	157.00	157.95	153.55	155.00	154.35	155.33	6607	10.26	265	3995	60.47
ORCHPHARMA	BE	07-Dec-2022	398.00	391.50	402.90	389.50	391.00	391.50	391.11	4170	16.31	835	-	-
ORICONENT	EQ	07-Dec-2022	28.10	28.40	29.10	27.95	28.00	28.10	28.44	184711	52.53	569	110119	59.62
ORIENTABRA	EQ	07-Dec-2022	29.70	30.00	30.00	29.10	29.20	29.25	29.40	43314	12.74	290	29187	67.38
ORIENTALTL	EQ	07-Dec-2022	9.00	9.30	9.30	8.70	8.75	8.85	8.97	36438	3.27	199	29753	81.65
ORIENTBELL	EQ	07-Dec-2022	551.75	545.00	560.00	539.30	553.00	549.55	554.62	12283	68.12	632	9453	76.96
ORIENTCEM	EQ	07-Dec-2022	129.35	129.95	130.55	127.20	128.50	128.15	128.57	446284	573.79	13565	248448	55.67
ORIENTELEC	EQ	07-Dec-2022	274.00	274.95	277.70	273.55	273.85	275.15	275.39	84105	231.62	2926	56508	67.19
ORIENTHOT	EQ	07-Dec-2022	80.90	81.75	82.00	80.50	81.55	81.65	81.29	324827	264.06	2351	125232	38.55
ORIENTLTD	EQ	07-Dec-2022	64.15	65.95	65.95	64.25	65.00	64.90	64.90	1717	1.11	61	1294	75.36
ORIENTPPR	EQ	07-Dec-2022	38.25	38.35	38.40	36.85	37.15	37.05	37.30	1742668	649.95	6047	757660	43.48
ORISSAMINE	EQ	07-Dec-2022	2872.30	2889.95	3015.90	2829.35	3015.90	3015.90	2937.17	12535	368.17	1666	7421	59.20
ORTEL	BZ	07-Dec-2022	1.00	1.05	1.05	1.05	1.05	1.05	1.05	19171	0.20	8	-	-
ORTINLAB	EQ	07-Dec-2022	23.05	22.60	23.35	22.60	22.80	22.85	22.89	16314	3.73	163	9679	59.33
OSIAHYPER	EQ	07-Dec-2022	315.75	330.90	330.90	301.50	302.00	305.95	313.07	3933	12.31	161	2783	70.76
OSWALAGRO	EQ	07-Dec-2022	45.30	45.00	46.40	45.00	45.00	45.25	45.65	92200	42.09	589	54776	59.41
OSWALSEEDS	SM	07-Dec-2022	231.00	235.00	235.00	231.00	231.00	231.00	233.00	4000	9.32	2	4000	100.00
PAGEIND	EQ	07-Dec-2022	46988.05	46988.05	47295.00	46001.00	46090.00	46130.05	46509.85	12768	5938.38	5902	6510	50.99
PAISALO	EQ	07-Dec-2022	82.90	83.35	85.00	83.00	83.50	83.90	83.96	345370	289.98	1460	146911	42.54
PALASHSECU	EQ	07-Dec-2022	96.60	97.60	98.90	94.25	94.35	94.40	96.00	1055	1.01	91	486	46.07
PALREDTEC	EQ	07-Dec-2022	152.75	154.00	156.00	152.15	154.00	154.65	154.21	6643	10.24	226	4666	70.24
PANACEABIO	EQ	07-Dec-2022	140.70	141.90	144.95	140.30	141.50	142.65	142.42	49537	70.55	1528	28189	56.90
PANACHE	EQ	07-Dec-2022	65.45	65.95	66.35	63.70	66.00	64.65	65.23	8971	5.85	112	7352	81.95
PANAMAPET	EQ	07-Dec-2022	369.35	370.55	389.45	370.00	377.00	373.50	380.36	507339	1929.69	15680	136990	27.00
PANSARI	EQ	07-Dec-2022	89.15	90.95	90.95	88.55	90.90	90.10	89.98	190	0.17	13	165	86.84
PAR	EQ	07-Dec-2022	157.00	158.40	159.35	157.00	158.50	157.20	157.85	4004	6.32	158	2582	64.49
PARACABLES	BE	07-Dec-2022	20.65	20.85	21.65	20.10	21.65	21.65	21.51	306984	66.02	1483	-	-
PARADEEP	EQ	07-Dec-2022	59.35	59.05	59.55	58.05	58.30	58.35	58.68	1737130	1019.40	6936	774445	44.58
PARAGMILK	EQ	07-Dec-2022	108.80	108.50	109.50	106.30	107.00	106.60	107.73	267448	288.13	3078	146027	54.60
PARAS	EQ	07-Dec-2022	632.10	635.00	635.00	622.10	624.00	624.90	628.99	81662	513.65	4007	39123	47.91
PARSVNATH	EQ	07-Dec-2022	7.75	8.25	8.50	8.05	8.50	8.50	8.40	2210830	185.79	2137	1159080	52.43
PASHUPATI	SM	07-Dec-2022	115.70	133.80	133.80	130.00	130.00	130.00	132.53	4800	6.36	2	4800	100.00
PASUPTAC	EQ	07-Dec-2022	33.95	34.40	34.40	33.10	33.30	33.40	33.52	62698	21.02	526	45936	73.27
PATANJALI	BE	07-Dec-2022	1303.60	1305.00	1309.00	1279.00	1288.00	1285.05	1291.14	134646	1738.47	6103	-	-
PATELENG	EQ	07-Dec-2022	20.20	20.50	20.65	19.90	20.05	20.15	20.25	4194234	849.44	4794	3024457	72.11
PATINTLOG	EQ	07-Dec-2022	14.15	14.25	14.35	13.80	14.05	14.10	14.13	401546	56.74	620	279756	69.67
PAYTM	EQ	07-Dec-2022	514.65	516.75	523.40	506.10	509.00	509.90	512.83	5001636	25649.74	78206	1410079	28.19
PCBL	EQ	07-Dec-2022	138.10	138.10	141.00	135.00	137.40	137.80	136.32	2917446	3976.92	15544	2060800	70.64
PCJEWELLER	EQ	07-Dec-2022	89.45	90.60	91.45	87.00	89.50	89.80	89.53	1376410	1232.33	9363	1006019	73.09
PDMJEPAPER	EQ	07-Dec-2022	48.20	48.45	48.90	46.85	47.50	47.40	47.73	264882	126.42	1992	150520	56.83
PDSL	EQ	07-Dec-2022	367.30	367.30	371.70	353.60	357.95	358.80	363.32	49823	181.02	3300	30784	61.79
PEARLPOLY	EQ	07-Dec-2022	25.95	26.25	26.80	25.00	25.65	25.70	25.80	162860	42.02	1134	88214	54.17
PEL	EQ	07-Dec-2022	901.00	897.00	903.50	871.00	877.65	880.15	884.32	1799399	15912.53	57608	508658	28.27
PENIND	EQ	07-Dec-2022	62.95	62.50	63.80	61.85	62.00	62.05	62.58	490479	306.94	3040	246294	50.21
PENINLAND	EQ	07-Dec-2022	14.60	14.60	15.25	13.90	14.40	14.35	14.49	193877	28.09	470	131026	67.58
PERFECT	SM	07-Dec-2022	10.00	10.50	10.50	10.50	10.50	10.50	10.50	48000	5.04	2	48000	100.00
PERSISTENT	EQ	07-Dec-2022	4135.15	4125.00	4128.95	4026.00	4059.70	4058.55	4063.14	261532	10626.40	26332	70677	27.02
PETRONET	EQ	07-Dec-2022	214.75	216.20	220.00	215.00	215.55	215.20	217.42	5145444	11187.02	30951	2399909	46.64
PFC	EQ	07-Dec-2022	137.95	137.40	143.20	137.40	142.00	142.00	141.78	14351900	20348.11	66742	6026835	41.99
PFC	N5	07-Dec-2022	1129.00	1129.00	1129.00	1127.00	1127.00	1127.00	1127.67	3	0.03	2	3	100.00
PFC	N6	07-Dec-2022	1026.00	1026.00	1026.00	1006.10	1021.00	1021.39	1021.46	299	3.05	7	295	98.66
PFC	N8	07-Dec-2022	1323.00	1323.00	1324.95	1322.00	1324.95	1322.00	1322.01	5307	70.16	7	5307	100.00
PFIZER	EQ	07-Dec-2022	4568.75	4569.00	4580.00	4501.55	4545.45	4543.10	4532.23	5779	261.92	1728	2964	51.29
PFOCUS	EQ	07-Dec-2022	88.45	88.10	92.90	87.20	89.00	89.35	90.85	83619	75.96	1393	39037	46.68
PFS	BZ	07-Dec-2022	17.65	17.10	17.50	16.80	16.80	16.85	16.93	701494	118.73	1000	-	-
PGEL	EQ	07-Dec-2022	1024.30	1029.40	1039.05	1014.95	1037.00	1034.15	1030.14	9974	102.75	1252	6271	62.87
PGHH	EQ	07-Dec-2022	14259.20	14258.00	14468.40	14215.95	14280.00	14407.75	14273.12	13385	1910.46	1338	11809	88.23
PGHL	EQ	07-Dec-2022	4093.20	4129.80	4155.00	4093.25	4140.00	4148.55	4138.35	3432	142.03	1403	2066	60.20
PGIL	EQ	07-Dec-2022	465.10	462.70	468.70	448.00	449.25	450.35	457.07	7143	32.65	528	5899	82.58
PGINVIT	IV	07-Dec-2022	127.99	128.83	130.00	127.99	130.00	129.97	129.26	206801	267.31	2119	188872	91.33
PHANTOMFX	SM	07-Dec-2022	243.40	242.05	259.00	238.00	238.00	241.95	252.16	208800	526.52	127	108000	51.72
PHARMABEES	EQ	07-Dec-2022	13.10	13.24	13.24	12.94	13.03	13.01	13.03	3807547	495.98	3718	3594860	94.41
PHOENIXLTD	EQ	07-Dec-2022	1460.05	1465.40	1480.00	1456.90	1465.10	1469.25	1467.44	175294	2572.34	18367	121591	69.36
PIDILITIND	EQ	07-Dec-2022	2757.20	2775.00	2796.00	2764.00	2774.10	2772.40	2778.22	437482	12154.21	20888	180654	41.29
PIGL	SM	07-Dec-2022	60.55	57.55	59.00	57.55	59.00	59.00	58.28	4000	2.33	2	4000	100.00
PIIND	EQ	07-Dec-2022	3456.45	3442.00	3495.00	3434.00	3460.30	3467.65	3464.97	145367	5036.93	15484	77365	53.22
PILANIINVS	EQ	07-Dec-2022	1937.30	1947.90	1950.00	1921.00	1940.00	1940.00	1936.34	2191	42.43	562	1557	71.06
PILITA	EQ	07-Dec-2022	8.15	8.15	8.25	8.05	8.20	8.15	8.13	188750	15.35	334	154954	82.09
PIONDIST	EQ	07-Dec-2022	196.70	198.75	198.90	194.45	196.50	197.00	197.14	105737	208.45	1254	43987	41.60
PIONEEREMB	EQ	07-Dec-2022	44.20	44.55	44.65	43.95	44.00	44.05	44.21	7417	3.28	194	3482	46.95
PITTIENG	EQ	07-Dec-2022	331.70	330.00	332.95	322.10	324.90	323.40	326.25	111942	365.21	2752	30189	26.97
PIXTRANS	EQ	07-Dec-2022	899.55	900.85	918.85	895.25	912.00	912.30	905.84	10267	93.00	1053	6350	61.85
PKTEA	BE	07-Dec-2022	253.90	251.00	266.55	250.10	251.30	255.65	259.34	548	1.42	20	-	-
PLASTIBLEN	EQ	07-Dec-2022	184.95	187.00	187.00	181.50	183.30	183.20	183.29	25502	46.74	3942	17979	70.50
PNB	EQ	07-Dec-2022	55.45	55.80	56.35	54.05	55.45	55.45	55.46	111738442	61969.09	148868	26412147	23.64
PNBGILTS	EQ	07-Dec-2022	64.05	63.55	64.50	63.40	63.40	63.55	63.95	146226	93.51	1507	81304	55.60
PNBHOUSING	EQ	07-Dec-2022	437.35	439.70	442.90	430.05	434.90	433.30	437.71	191961	840.23	6576	85812	44.70
PNC	EQ	07-Dec-2022	41.95	43.00	43.00	41.35	42.40	42.15	42.20	9752	4.12	282	5562	57.03
PNCINFRA	EQ	07-Dec-2022	291.15	287.20	289.70	280.05	281.60	281.95	285.41	495055	1412.96	11924	130721	26.41
PODDARHOUS	EQ	07-Dec-2022	235.20	228.50	244.00	228.25	235.00	235.20	235.99	8193	19.33	284	4974	60.71
PODDARMENT	EQ	07-Dec-2022	279.25	283.35	283.35	271.40	278.50	278.65	276.43	4246	11.74	348	2590	61.00
POKARNA	EQ	07-Dec-2022	440.15	444.55	447.70	439.05	445.00	445.55	443.59	21927	97.27	927	14364	65.51
POLICYBZR	EQ	07-Dec-2022	457.70	460.00	461.70	451.00	457.80	458.55	457.58	3227033	14766.32	58404	1405848	43.56
POLYCAB	EQ	07-Dec-2022	2706.80	2715.95	2733.00	2687.65	2703.00	2706.65	2706.43	232833	6301.45	20994	119421	51.29
POLYMED	EQ	07-Dec-2022	953.65	963.00	963.00	936.70	940.75	941.05	948.35	12033	114.12	1584	6520	54.18
POLYPLEX	EQ	07-Dec-2022	1753.45	1754.95	1764.00	1735.45	1747.00	1745.25	1748.21	41547	726.33	4311	20980	50.50
PONNIERODE	EQ	07-Dec-2022	361.80	359.70	374.00	355.15	360.55	363.80	366.58	238566	874.54	8968	56819	23.82
POONAWALLA	EQ	07-Dec-2022	298.65	299.85	302.90	291.85	294.90	293.70	296.96	2619569	7778.96	26837	1282610	48.96
POWERGRID	EQ	07-Dec-2022	223.50	222.85	224.10	220.45	221.40	221.05	222.11	4360480	9684.87	50955	2775175	63.64
POWERINDIA	EQ	07-Dec-2022	2990.60	2979.60	3025.10	2953.65	3009.45	3009.00	2992.64	14051	420.50	3821	5233	37.24
POWERMECH	EQ	07-Dec-2022	2370.45	2383.25	2398.00	2330.10	2370.00	2385.45	2368.33	17050	403.80	2594	8096	47.48
PPAP	EQ	07-Dec-2022	224.75	226.00	264.00	225.95	251.35	250.90	249.63	287548	717.80	8382	132492	46.08
PPL	EQ	07-Dec-2022	173.40	174.60	174.60	169.60	170.90	170.30	171.45	36061	61.83	1722	20913	57.99
PPLPHARMA	EQ	07-Dec-2022	137.15	137.80	138.45	133.30	134.85	134.55	135.51	1742964	2361.88	14305	1126403	64.63
PRAENG	EQ	07-Dec-2022	14.85	14.65	15.70	14.65	15.25	15.40	15.23	211267	32.17	792	106273	50.30
PRAJIND	EQ	07-Dec-2022	382.75	383.75	386.95	378.80	385.25	385.70	384.10	568199	2182.43	14747	205797	36.22
PRAKASH	EQ	07-Dec-2022	56.35	56.50	56.90	55.45	55.50	55.60	55.94	436391	244.11	3443	226988	52.01
PRAKASHSTL	EQ	07-Dec-2022	4.90	4.95	5.00	4.85	4.95	4.90	4.93	320697	15.81	627	240797	75.09
PRAXIS	EQ	07-Dec-2022	30.25	31.85	31.85	30.55	30.65	31.50	31.25	52146	16.30	439	28280	54.23
PRECAM	EQ	07-Dec-2022	107.25	107.00	108.20	106.00	107.40	106.90	107.29	41532	44.56	1112	20836	50.17
PRECISION	SM	07-Dec-2022	43.30	43.50	43.50	41.55	41.55	41.55	42.34	20000	8.47	10	20000	100.00
PRECOT	EQ	07-Dec-2022	197.30	198.00	198.70	196.10	198.70	197.65	197.25	1980	3.91	110	900	45.45
PRECWIRE	EQ	07-Dec-2022	118.15	118.80	119.50	113.10	113.65	113.55	115.63	376920	435.84	6888	208762	55.39
PREMEXPLN	EQ	07-Dec-2022	440.55	438.00	440.10	430.40	437.00	435.15	434.36	20027	86.99	589	15964	79.71
PREMIER	BE	07-Dec-2022	3.35	3.50	3.50	3.50	3.50	3.50	3.50	2969	0.10	10	-	-
PREMIERPOL	EQ	07-Dec-2022	98.50	99.85	114.90	98.55	106.25	105.95	107.87	182513	196.88	4132	60484	33.14
PRESSMN	EQ	07-Dec-2022	48.75	49.95	49.95	47.00	47.00	47.25	47.65	26046	12.41	179	15235	58.49
PRESTIGE	EQ	07-Dec-2022	489.75	493.90	499.90	486.00	487.80	488.75	494.29	334908	1655.41	12053	156584	46.75
PRICOLLTD	EQ	07-Dec-2022	193.25	193.25	194.70	185.60	186.25	186.50	189.63	476345	903.31	6812	252867	53.08
PRIMESECU	EQ	07-Dec-2022	100.10	101.60	101.60	97.55	101.00	101.05	100.50	39186	39.38	345	31920	81.46
PRINCEPIPE	EQ	07-Dec-2022	632.10	627.95	631.05	615.00	617.20	619.10	622.32	291145	1811.86	12592	96648	33.20
PRITI	EQ	07-Dec-2022	160.05	174.50	176.05	163.25	176.05	176.05	172.38	127107	219.11	2197	71293	56.09
PRITIKAUTO	EQ	07-Dec-2022	16.70	16.95	17.15	16.60	16.80	16.75	16.85	155417	26.19	438	111304	71.62
PRIVISCL	EQ	07-Dec-2022	1192.95	1201.50	1202.95	1180.55	1182.00	1183.95	1184.17	21809	258.25	1425	17416	79.86
PROLIFE	SM	07-Dec-2022	166.50	169.80	169.80	169.80	169.80	169.80	169.80	3000	5.09	1	3000	100.00
PROPEQUITY	SM	07-Dec-2022	149.00	151.80	154.75	151.80	152.50	152.50	152.71	9600	14.66	8	9600	100.00
PROZONINTU	EQ	07-Dec-2022	26.95	27.20	27.50	25.20	25.30	25.95	26.54	372140	98.77	1897	250324	67.27
PRSMJOHNSN	EQ	07-Dec-2022	122.50	123.05	124.00	121.50	122.50	122.70	122.59	336185	412.12	4080	170373	50.68
PRUDENT	EQ	07-Dec-2022	994.55	994.00	1024.90	986.30	1006.00	1005.90	1005.49	110310	1109.16	10019	65106	59.02
PSB	EQ	07-Dec-2022	29.85	30.70	30.90	28.40	29.20	28.80	29.58	25190323	7450.57	31035	5760773	22.87
PSPPROJECT	EQ	07-Dec-2022	634.55	635.35	647.30	635.35	643.45	642.20	642.86	95793	615.81	4820	48698	50.84
PSUBNKBEES	EQ	07-Dec-2022	46.85	46.99	48.00	46.23	46.84	46.83	46.84	4440064	2079.69	5442	3397513	76.52
PTC	BZ	07-Dec-2022	95.05	91.30	92.90	90.30	91.00	90.30	90.54	1545589	1399.34	4355	-	-
PTL	EQ	07-Dec-2022	32.40	32.65	32.65	31.70	31.75	31.80	32.04	63663	20.39	804	42894	67.38
PULZ	SM	07-Dec-2022	70.30	66.80	66.80	66.80	66.80	66.80	66.80	4000	2.67	1	4000	100.00
PUNJABCHEM	EQ	07-Dec-2022	1180.00	1185.50	1190.00	1150.00	1152.35	1155.85	1166.08	7517	87.65	1220	4484	59.65
PURVA	EQ	07-Dec-2022	109.00	107.15	108.45	102.00	103.05	102.95	105.41	759029	800.06	10931	275226	36.26
PVP	EQ	07-Dec-2022	11.30	10.85	11.45	10.75	10.90	10.85	10.88	1247532	135.69	1235	597170	47.87
PVR	EQ	07-Dec-2022	1917.20	1920.00	1920.35	1863.75	1872.00	1868.80	1884.49	409915	7724.82	32539	177081	43.20
QGOLDHALF	EQ	07-Dec-2022	45.61	45.92	45.92	45.55	45.57	45.59	45.60	33374	15.22	279	18447	55.27
QMSMEDI	SM	07-Dec-2022	228.75	231.80	231.80	220.00	222.00	222.40	225.91	41000	92.62	30	15000	36.59
QNIFTY	EQ	07-Dec-2022	1973.19	1960.01	1974.00	1960.01	1965.00	1964.59	1965.54	141	2.77	18	108	76.60
QUADPRO	SM	07-Dec-2022	5.90	5.60	5.80	5.60	5.80	5.80	5.70	24000	1.37	2	12000	50.00
QUESS	EQ	07-Dec-2022	449.15	450.00	457.00	438.65	455.00	454.80	446.98	1426891	6377.85	19743	1101019	77.16
QUICKHEAL	EQ	07-Dec-2022	180.40	181.20	181.35	179.10	180.10	180.25	180.15	32673	58.86	1092	17889	54.75
RADHIKAJWE	EQ	07-Dec-2022	168.65	168.65	178.00	166.70	177.00	174.20	171.95	59163	101.73	1691	39630	66.98
RADICO	EQ	07-Dec-2022	1095.70	1100.00	1106.05	1061.10	1068.00	1068.35	1085.83	170945	1856.17	11029	79151	46.30
RADIOCITY	EQ	07-Dec-2022	23.10	23.10	23.20	22.95	23.20	23.00	23.06	198470	45.77	257	188992	95.22
RAILTEL	EQ	07-Dec-2022	135.70	134.55	135.70	133.00	133.50	133.50	133.86	1426896	1910.07	11156	455010	31.89
RAIN	EQ	07-Dec-2022	184.90	185.65	185.65	180.65	183.95	183.80	183.21	1385442	2538.27	9834	343557	24.80
RAINBOW	EQ	07-Dec-2022	760.30	761.25	772.45	742.15	750.90	746.90	758.77	568828	4316.07	10682	401223	70.54
RAJESHEXPO	EQ	07-Dec-2022	728.75	731.90	731.90	692.05	694.70	696.35	707.18	378256	2674.97	14372	124471	32.91
RAJMET	EQ	07-Dec-2022	29.20	29.90	30.10	28.40	29.00	29.10	29.44	242573	71.42	1781	107402	44.28
RAJRATAN	EQ	07-Dec-2022	911.30	915.90	937.95	910.55	936.00	935.25	927.34	55922	518.59	5023	33202	59.37
RAJSREESUG	EQ	07-Dec-2022	48.30	48.70	48.70	46.00	46.35	46.10	47.03	80939	38.06	923	54720	67.61
RAJTV	EQ	07-Dec-2022	50.70	52.00	60.80	49.20	60.80	60.80	58.55	292121	171.04	1450	113820	38.96
RALLIS	EQ	07-Dec-2022	247.15	247.10	251.00	244.75	246.00	246.00	248.02	479026	1188.08	10223	184561	38.53
RAMANEWS	EQ	07-Dec-2022	15.15	15.35	15.35	15.05	15.30	15.20	15.14	55630	8.42	165	39609	71.20
RAMAPHO	EQ	07-Dec-2022	285.65	285.70	288.15	275.05	277.00	278.60	281.43	24381	68.61	2325	14094	57.81
RAMASTEEL	EQ	07-Dec-2022	171.25	172.35	177.80	168.35	169.95	169.90	172.17	800500	1378.25	49533	253496	31.67
RAMCOCEM	EQ	07-Dec-2022	699.70	704.35	707.95	694.25	703.00	706.30	703.31	686847	4830.67	16824	287013	41.79
RAMCOIND	EQ	07-Dec-2022	166.40	167.00	167.00	165.10	165.45	165.25	165.94	39319	65.25	1060	25316	64.39
RAMCOSYS	EQ	07-Dec-2022	266.60	266.55	269.00	258.00	261.15	260.85	264.33	40055	105.88	1971	20756	51.82
RAMKY	EQ	07-Dec-2022	327.55	330.55	334.70	311.25	315.00	317.30	323.01	305411	986.52	7706	101832	33.34
RAMRAT	EQ	07-Dec-2022	180.35	184.65	184.65	177.00	178.00	178.15	179.62	21222	38.12	1065	11960	56.36
RANASUG	EQ	07-Dec-2022	24.10	24.25	24.35	23.55	23.80	23.70	23.84	512256	122.13	2425	338648	66.11
RANEENGINE	EQ	07-Dec-2022	222.20	222.20	223.50	219.55	219.65	220.45	221.35	1654	3.66	184	1305	78.90
RANEHOLDIN	EQ	07-Dec-2022	909.20	905.00	918.00	900.85	903.00	903.20	904.92	8479	76.73	758	5916	69.77
RATEGAIN	EQ	07-Dec-2022	309.65	315.00	315.00	300.55	301.60	301.65	304.75	138754	422.85	4482	62882	45.32
RATNAMANI	EQ	07-Dec-2022	1964.05	1979.65	2008.35	1968.60	2003.00	2001.55	1996.74	27253	544.17	5108	12520	45.94
RAYMOND	EQ	07-Dec-2022	1530.10	1535.85	1567.00	1506.05	1535.00	1537.05	1537.13	888088	13651.07	34296	150563	16.95
RBA	EQ	07-Dec-2022	117.80	118.50	120.00	116.20	118.05	118.10	118.34	285557	337.92	8984	170873	59.84
RBL	EQ	07-Dec-2022	739.65	735.20	751.10	731.00	751.10	742.20	740.53	8556	63.36	1055	3143	36.73
RBLBANK	EQ	07-Dec-2022	153.65	153.65	154.50	149.00	152.95	153.40	152.11	10216467	15540.77	40383	2039113	19.96
RCF	EQ	07-Dec-2022	128.20	128.60	138.20	126.25	135.70	135.70	134.21	28278238	37952.49	93617	4627725	16.36
RECLTD	EQ	07-Dec-2022	110.90	110.80	113.50	110.65	112.90	113.05	112.37	16848824	18933.51	54957	9827391	58.33
RECLTD	N3	07-Dec-2022	1040.00	1006.25	1006.25	1006.25	1006.25	1006.25	1006.25	100	1.01	1	100	100.00
RECLTD	N6	07-Dec-2022	1157.00	1168.80	1168.80	1163.30	1163.30	1163.30	1163.34	1410	16.40	2	1410	100.00
RECLTD	N8	07-Dec-2022	1019.46	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	600	6.12	12	600	100.00
RECLTD	N9	07-Dec-2022	1163.39	1151.10	1164.00	1151.10	1163.01	1163.25	1156.27	1786	20.65	35	1116	62.49
RECLTD	NF	07-Dec-2022	1183.00	1189.94	1189.94	1189.94	1189.94	1189.94	1189.94	20	0.24	2	20	100.00
RECLTD	NH	07-Dec-2022	1197.00	1197.00	1197.00	1197.00	1197.00	1197.00	1197.00	55	0.66	2	55	100.00
REDINGTON	EQ	07-Dec-2022	185.05	186.00	188.90	184.00	185.95	186.50	186.55	5391803	10058.20	43716	2125788	39.43
REFEX	EQ	07-Dec-2022	304.30	313.40	318.00	298.40	302.80	303.45	308.12	394676	1216.07	8517	174636	44.25
REGENCERAM	BE	07-Dec-2022	24.80	25.00	25.75	24.60	25.20	25.20	25.29	5289	1.34	61	-	-
RELAXO	EQ	07-Dec-2022	946.65	946.00	951.00	937.20	947.70	946.80	945.19	59322	560.71	7952	31635	53.33
RELCHEMQ	EQ	07-Dec-2022	192.75	190.15	197.00	188.75	192.00	189.60	192.67	3895	7.50	276	2114	54.27
RELIABLE	SM	07-Dec-2022	51.00	53.00	53.00	53.00	53.00	53.00	53.00	2400	1.27	1	2400	100.00
RELIANCE	EQ	07-Dec-2022	2690.20	2685.00	2695.00	2642.15	2647.00	2650.50	2665.31	3905263	104087.39	158784	2425575	62.11
RELIGARE	EQ	07-Dec-2022	173.95	173.95	175.95	171.50	172.50	172.75	172.95	470442	813.64	8254	217441	46.22
RELINFRA	EQ	07-Dec-2022	156.40	157.55	157.70	152.55	154.00	154.20	155.07	651013	1009.52	7060	412468	63.36
REMSONSIND	EQ	07-Dec-2022	258.80	258.10	266.40	257.35	264.90	263.05	263.49	2921	7.70	310	1702	58.27
RENUKA	EQ	07-Dec-2022	61.25	61.60	61.80	60.00	60.30	60.40	60.67	8433233	5116.25	17904	3080304	36.53
REPCOHOME	EQ	07-Dec-2022	243.90	245.70	245.90	238.10	242.30	242.25	242.22	144949	351.10	3109	114152	78.75
REPL	EQ	07-Dec-2022	153.70	151.50	154.95	149.90	150.15	150.25	150.93	12785	19.30	392	11130	87.06
REPRO	EQ	07-Dec-2022	399.85	399.80	399.80	392.60	395.00	397.05	396.44	1902	7.54	253	1327	69.77
RESPONIND	EQ	07-Dec-2022	135.05	135.95	135.95	134.15	134.65	134.90	134.89	17561	23.69	626	9742	55.48
REVATHI	EQ	07-Dec-2022	1110.15	1125.00	1131.10	1075.00	1078.20	1085.10	1115.28	6633	73.98	901	4131	62.28
RGL	EQ	07-Dec-2022	97.10	98.95	98.95	96.50	97.00	97.00	97.90	79782	78.11	693	6030	7.56
RHFL	EQ	07-Dec-2022	3.70	3.75	3.80	3.60	3.70	3.65	3.65	992817	36.24	812	687800	69.28
RHFL	N6	07-Dec-2022	373.19	362.00	392.35	362.00	378.00	371.04	375.42	409	1.54	17	184	44.99
RHIM	EQ	07-Dec-2022	793.60	795.00	813.20	791.10	798.05	798.20	802.99	191170	1535.08	17243	53121	27.79
RICHA	SM	07-Dec-2022	99.00	99.00	99.00	99.00	99.00	99.00	99.00	1000	0.99	1	1000	100.00
RICOAUTO	EQ	07-Dec-2022	79.65	79.65	84.85	79.20	82.75	83.05	82.97	6174593	5122.78	24355	2051930	33.23
RIIL	EQ	07-Dec-2022	1066.50	1066.80	1074.95	1045.00	1047.00	1047.70	1059.27	214230	2269.26	8134	42335	19.76
RILINFRA	SM	07-Dec-2022	1160.40	1102.40	1102.40	1102.40	1102.40	1102.40	1102.40	100	1.10	1	100	100.00
RITCO	EQ	07-Dec-2022	195.25	193.00	202.45	193.00	196.50	195.50	198.37	11195	22.21	258	4246	37.93
RITES	EQ	07-Dec-2022	371.30	371.35	377.05	368.65	370.05	371.75	372.90	314626	1173.23	7353	112520	35.76
RITEZONE	SM	07-Dec-2022	86.40	84.85	84.85	79.95	80.50	80.10	81.11	57600	46.72	34	41600	72.22
RKDL	EQ	07-Dec-2022	18.00	18.00	18.60	17.55	18.00	18.15	18.20	22747	4.14	122	15194	66.80
RKEC	EQ	07-Dec-2022	47.55	48.25	48.25	46.10	46.10	46.40	46.73	27352	12.78	190	18893	69.07
RKFORGE	EQ	07-Dec-2022	232.55	233.70	233.70	226.50	228.95	228.05	229.52	169491	389.01	3933	92563	54.61
RMCL	BZ	07-Dec-2022	1.90	1.95	1.95	1.90	1.90	1.90	1.92	44132	0.85	43	-	-
RMDRIP	SM	07-Dec-2022	16.55	17.35	17.35	16.15	16.50	16.50	16.76	22000	3.69	10	12000	54.55
RML	EQ	07-Dec-2022	372.25	372.65	374.75	370.00	372.65	372.50	371.86	4203	15.63	213	3164	75.28
RNAVAL	BZ	07-Dec-2022	2.70	2.70	2.80	2.65	2.80	2.75	2.75	798942	22.00	428	-	-
ROHLTD	EQ	07-Dec-2022	284.15	284.50	288.65	283.15	286.20	286.15	286.03	30118	86.15	1358	16747	55.60
ROLEXRINGS	EQ	07-Dec-2022	1890.95	1892.00	1909.05	1874.50	1890.95	1885.80	1888.97	13435	253.78	2400	5466	40.68
ROLLT	EQ	07-Dec-2022	1.30	1.35	1.35	1.30	1.30	1.30	1.32	301850	3.98	254	289740	95.99
ROLTA	BZ	07-Dec-2022	4.10	4.20	4.20	4.05	4.10	4.10	4.16	203214	8.45	250	-	-
ROML	BE	07-Dec-2022	60.30	61.50	62.95	58.60	62.00	61.75	60.44	13308	8.04	89	-	-
ROSSARI	EQ	07-Dec-2022	802.10	802.10	814.35	795.00	797.30	803.90	800.94	26753	214.28	3989	13217	49.40
ROSSELLIND	EQ	07-Dec-2022	361.90	361.95	367.80	350.95	352.10	354.65	356.96	103205	368.41	3303	63231	61.27
ROTO	EQ	07-Dec-2022	470.45	471.75	477.70	465.25	465.25	466.35	471.00	11330	53.36	761	7508	66.27
ROUTE	EQ	07-Dec-2022	1343.80	1346.95	1346.95	1320.00	1322.00	1325.80	1329.97	46527	618.79	4529	20826	44.76
RPGLIFE	EQ	07-Dec-2022	871.00	868.40	933.00	867.00	913.00	913.40	914.22	263011	2404.49	15092	36107	13.73
RPOWER	EQ	07-Dec-2022	15.85	15.90	16.20	15.50	15.60	15.70	15.83	11680369	1849.24	12448	7226018	61.86
RPPINFRA	EQ	07-Dec-2022	39.60	39.45	39.90	38.80	39.30	39.30	39.35	37497	14.76	321	25347	67.60
RPPL	EQ	07-Dec-2022	171.85	173.45	173.60	170.00	170.75	171.95	171.71	5487	9.42	203	3200	58.32
RPSGVENT	EQ	07-Dec-2022	491.85	490.10	499.00	489.65	493.75	494.35	492.50	12468	61.41	834	6832	54.80
RSSOFTWARE	EQ	07-Dec-2022	27.00	27.30	27.30	26.60	26.90	26.75	26.84	39150	10.51	290	28092	71.75
RSWM	EQ	07-Dec-2022	331.20	332.10	335.60	323.90	325.00	325.65	327.78	48314	158.37	2839	23468	48.57
RSYSTEMS	EQ	07-Dec-2022	279.25	280.85	280.85	271.05	276.90	275.80	278.33	157390	438.06	2724	122086	77.57
RTNINDIA	EQ	07-Dec-2022	49.65	49.90	49.90	48.75	49.00	48.90	49.12	704344	345.95	3427	426582	60.56
RTNPOWER	EQ	07-Dec-2022	4.35	4.40	4.45	4.20	4.25	4.25	4.29	9102965	390.74	4200	5816747	63.90
RUBYMILLS	EQ	07-Dec-2022	212.15	214.75	214.80	211.00	212.55	211.90	211.85	8723	18.48	420	6437	73.79
RUCHINFRA	BE	07-Dec-2022	11.15	11.25	11.35	10.90	11.00	11.05	11.07	159485	17.65	485	-	-
RUCHIRA	EQ	07-Dec-2022	128.15	129.00	129.45	126.50	126.95	126.70	127.29	73381	93.41	1211	45804	62.42
RUPA	EQ	07-Dec-2022	309.00	310.50	310.70	306.50	308.90	308.20	308.35	65210	201.08	2362	33159	50.85
RUSHIL	EQ	07-Dec-2022	404.45	406.00	408.90	395.60	399.85	399.20	401.14	37230	149.34	1530	21921	58.88
RUSTOMJEE	EQ	07-Dec-2022	539.20	541.90	555.45	540.05	542.00	542.45	548.47	127726	700.53	3381	67910	53.17
RVHL	EQ	07-Dec-2022	26.15	26.15	26.50	26.15	26.45	26.45	26.18	7027	1.84	30	6797	96.73
RVNL	EQ	07-Dec-2022	72.00	72.40	72.70	70.15	70.40	70.45	70.89	13041752	9245.33	46007	3566861	27.35
S&SPOWER	EQ	07-Dec-2022	22.30	22.95	22.95	22.05	22.05	22.05	22.58	231	0.05	7	231	100.00
SABTN	BE	07-Dec-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	780	0.01	3	-	-
SADBHAV	EQ	07-Dec-2022	21.00	20.80	20.80	19.15	19.40	19.65	19.81	3277816	649.25	6633	2041138	62.27
SADBHIN	EQ	07-Dec-2022	6.95	7.10	7.25	6.65	6.70	6.70	6.96	2413537	167.99	1995	1483354	61.46
SAFARI	EQ	07-Dec-2022	1665.75	1682.40	1689.40	1659.35	1664.00	1666.05	1673.67	5434	90.95	1369	2355	43.34
SAGARDEEP	EQ	07-Dec-2022	27.65	27.95	28.20	27.45	28.10	28.00	28.00	23174	6.49	203	13803	59.56
SAGCEM	EQ	07-Dec-2022	251.15	252.75	254.95	240.00	240.00	240.60	246.41	139661	344.14	6006	58803	42.10
SAIL	EQ	07-Dec-2022	85.95	86.45	86.45	84.45	85.20	85.30	85.31	12166267	10378.53	31259	2345373	19.28
SAKAR	EQ	07-Dec-2022	237.25	239.35	242.75	236.15	239.05	239.55	239.56	7962	19.07	437	4111	51.63
SAKHTISUG	EQ	07-Dec-2022	23.75	23.85	25.20	23.25	23.45	23.50	24.37	1088286	265.17	3266	504086	46.32
SAKSOFT	EQ	07-Dec-2022	126.50	127.80	128.45	123.55	124.80	125.10	125.60	400050	502.48	7440	211230	52.80
SAKUMA	EQ	07-Dec-2022	16.35	16.40	16.85	16.05	16.25	16.20	16.43	492520	80.91	1210	365494	74.21
SALASAR	EQ	07-Dec-2022	43.30	43.75	44.20	42.20	42.40	42.75	43.22	2013274	870.22	5283	1167473	57.99
SALONA	EQ	07-Dec-2022	291.85	294.50	294.50	282.10	285.00	287.55	288.31	3842	11.08	242	2846	74.08
SALSTEEL	EQ	07-Dec-2022	13.35	13.50	13.50	12.80	13.10	13.05	13.08	225403	29.48	530	151617	67.26
SALZERELEC	EQ	07-Dec-2022	256.45	257.10	262.05	256.50	258.35	257.75	259.54	112247	291.33	2805	66461	59.21
SAMBHAAV	EQ	07-Dec-2022	4.15	4.25	4.25	4.00	4.10	4.05	4.10	89501	3.67	133	54989	61.44
SANDESH	EQ	07-Dec-2022	832.25	820.00	837.90	820.00	831.00	832.85	831.85	857	7.13	94	658	76.78
SANDHAR	EQ	07-Dec-2022	227.60	230.80	231.90	226.60	230.25	229.75	228.80	14060	32.17	837	8358	59.45
SANGAMIND	EQ	07-Dec-2022	263.90	267.75	267.75	260.55	261.20	261.70	263.53	14618	38.52	681	6864	46.96
SANGHIIND	EQ	07-Dec-2022	76.15	79.00	79.95	74.30	76.15	76.45	78.01	2862566	2233.15	9183	1335137	46.64
SANGHVIMOV	EQ	07-Dec-2022	322.55	320.70	328.80	317.80	324.05	324.85	323.01	130109	420.26	4542	77307	59.42
SANGINITA	EQ	07-Dec-2022	22.05	22.40	22.50	21.70	22.45	22.40	22.21	16333	3.63	132	13519	82.77
SANOFI	EQ	07-Dec-2022	5745.85	5795.00	5840.00	5696.00	5738.00	5739.35	5750.11	19755	1135.93	5334	7516	38.05
SANSERA	EQ	07-Dec-2022	825.40	828.00	835.00	812.00	823.00	820.70	825.27	90707	748.58	6509	42363	46.70
SANWARIA	BZ	07-Dec-2022	0.75	0.80	0.80	0.70	0.80	0.75	0.76	585970	4.46	417	-	-
SAPPHIRE	EQ	07-Dec-2022	1397.70	1380.00	1422.65	1380.00	1397.80	1396.50	1402.37	104507	1465.58	20231	44787	42.86
SARDAEN	EQ	07-Dec-2022	1013.30	1015.90	1024.90	993.15	1006.90	1009.75	1007.70	21096	212.58	2983	12148	57.58
SAREGAMA	EQ	07-Dec-2022	382.10	381.00	382.50	374.00	377.20	375.60	377.96	98015	370.46	6287	57308	58.47
SARLAPOLY	EQ	07-Dec-2022	45.45	46.00	46.00	44.70	45.30	45.00	45.33	80283	36.40	712	54851	68.32
SARVESHWAR	SM	07-Dec-2022	70.75	77.80	77.80	74.50	77.80	77.80	77.41	182400	141.20	96	144000	78.95
SASKEN	EQ	07-Dec-2022	1007.85	1011.00	1011.00	976.25	980.00	985.15	993.26	11162	110.87	1750	6068	54.36
SASTASUNDR	EQ	07-Dec-2022	302.05	302.05	311.80	301.50	308.55	307.70	306.39	44515	136.39	1399	30372	68.23
SATIA	EQ	07-Dec-2022	140.90	141.50	142.00	138.00	138.50	138.55	139.58	173406	242.04	3182	96429	55.61
SATIN	EQ	07-Dec-2022	162.70	163.00	166.75	159.15	160.00	160.40	161.48	160341	258.92	2354	91897	57.31
SATINDLTD	EQ	07-Dec-2022	68.75	68.50	69.90	67.05	67.15	67.45	68.69	48530	33.34	782	25586	52.72
SBC	EQ	07-Dec-2022	16.75	16.90	17.00	16.00	16.15	16.05	16.54	2849538	471.24	4010	1039499	36.48
SBCL	EQ	07-Dec-2022	424.70	426.90	428.60	420.50	424.05	425.85	424.07	28500	120.86	2710	18348	64.38
SBICARD	EQ	07-Dec-2022	817.60	820.00	822.60	810.15	811.90	811.45	814.58	609571	4965.44	25799	270462	44.37
SBIETFCON	EQ	07-Dec-2022	78.99	80.96	80.96	78.54	79.30	79.35	79.01	8541	6.75	93	8013	93.82
SBIETFIT	EQ	07-Dec-2022	317.25	318.00	318.00	313.56	314.20	314.86	315.22	13309	41.95	383	8886	66.77
SBIETFPB	EQ	07-Dec-2022	219.78	216.06	220.99	216.06	219.25	219.34	219.84	755	1.66	53	504	66.75
SBIETFQLTY	EQ	07-Dec-2022	156.28	156.28	156.94	156.13	156.35	156.52	156.48	555	0.87	39	421	75.86
SBILIFE	EQ	07-Dec-2022	1285.10	1285.90	1296.60	1259.00	1259.00	1262.05	1276.00	636553	8122.40	33031	357505	56.16
SBIN	EQ	07-Dec-2022	608.95	610.85	612.90	604.50	606.95	607.05	607.96	7613892	46289.04	113416	3419765	44.91
SCAPDVR	EQ	07-Dec-2022	14.70	14.70	14.70	14.00	14.00	14.10	14.23	331835	47.22	376	265630	80.05
SCHAEFFLER	EQ	07-Dec-2022	2683.60	2695.00	2765.00	2690.05	2718.05	2724.25	2728.45	131274	3581.75	22850	70143	53.43
SCHAND	EQ	07-Dec-2022	196.40	198.00	198.00	184.00	184.00	187.35	191.03	122772	234.53	3500	69601	56.69
SCHNEIDER	EQ	07-Dec-2022	166.75	166.75	168.70	165.10	166.70	166.10	166.56	207159	345.04	4071	74014	35.73
SCI	EQ	07-Dec-2022	136.10	136.50	136.60	133.00	135.40	134.50	134.67	751636	1012.23	4932	364483	48.49
SCPL	EQ	07-Dec-2022	656.40	660.00	674.00	625.55	672.40	664.30	660.12	44077	290.96	5808	18429	41.81
SDBL	EQ	07-Dec-2022	142.70	141.05	145.40	138.05	141.00	140.90	140.89	592886	835.33	6545	305246	51.48
SDL24BEES	EQ	07-Dec-2022	109.80	109.80	109.80	109.52	109.73	109.63	109.54	97875	107.21	26	97428	99.54
SDL26BEES	EQ	07-Dec-2022	109.52	109.59	109.61	109.18	109.18	109.20	109.39	2158	2.36	20	1721	79.75
SEAMECLTD	EQ	07-Dec-2022	962.75	977.20	980.00	945.25	967.80	948.90	955.84	3047	29.12	431	1974	64.79
SECL	SM	07-Dec-2022	420.00	400.00	400.00	399.00	399.00	399.50	399.50	2500	9.99	2	2500	100.00
SECURCRED	EQ	07-Dec-2022	117.65	119.40	124.50	112.95	120.00	120.45	117.54	704329	827.90	7402	364611	51.77
SECURKLOUD	EQ	07-Dec-2022	61.35	62.60	73.60	59.80	68.00	67.85	69.96	899938	629.56	9817	280285	31.14
SEJALLTD	BE	07-Dec-2022	258.80	262.60	262.60	246.50	249.20	256.40	254.39	4635	11.79	68	-	-
SELAN	EQ	07-Dec-2022	284.65	284.00	286.35	281.05	281.55	282.80	283.11	18920	53.57	973	9337	49.35
SELMC	BE	07-Dec-2022	587.65	617.00	617.00	617.00	617.00	617.00	617.00	406	2.51	46	-	-
SEPC	EQ	07-Dec-2022	9.55	9.70	10.45	9.10	10.25	10.25	9.94	7819602	777.50	4604	4589455	58.69
SEPOWER	EQ	07-Dec-2022	17.95	18.00	18.45	17.65	17.65	17.70	17.92	31632	5.67	166	24655	77.94
SEQUENT	EQ	07-Dec-2022	95.85	95.40	99.00	95.20	97.10	97.35	97.32	1454262	1415.22	18198	541924	37.26
SERVOTECH	EQ	07-Dec-2022	160.95	163.00	166.40	153.50	160.00	159.45	158.98	6183	9.83	127	3457	55.91
SESHAPAPER	EQ	07-Dec-2022	290.65	291.00	292.75	284.90	287.00	286.40	287.72	36302	104.45	2040	18013	49.62
SETCO	EQ	07-Dec-2022	12.25	12.45	12.55	12.05	12.10	12.15	12.20	40185	4.90	201	31755	79.02
SETF10GILT	EQ	07-Dec-2022	206.55	206.05	206.25	206.00	206.25	206.25	206.24	416	0.86	7	414	99.52
SETFGOLD	EQ	07-Dec-2022	47.16	47.29	47.38	47.09	47.13	47.17	47.25	814636	384.89	1072	675376	82.91
SETFNIF50	EQ	07-Dec-2022	192.99	193.17	193.30	191.14	191.64	191.36	191.80	3063451	5875.80	3283	2918906	95.28
SETFNIFBK	EQ	07-Dec-2022	433.19	434.00	434.99	430.91	432.30	431.93	431.82	1436461	6202.96	6412	1419468	98.82
SETFNN50	EQ	07-Dec-2022	459.71	461.50	462.40	458.01	460.57	460.22	461.04	8067	37.19	646	6330	78.47
SETUINFRA	BE	07-Dec-2022	1.80	1.85	1.85	1.80	1.85	1.85	1.84	169214	3.12	127	-	-
SFL	EQ	07-Dec-2022	2611.35	2618.05	2633.95	2588.70	2600.00	2596.40	2598.99	7076	183.90	1828	5076	71.74
SGBAPR28I	GB	07-Dec-2022	4975.00	4998.00	4998.00	4950.00	4960.00	4963.02	4976.47	110	5.47	25	101	91.82
SGBAUG24	GB	07-Dec-2022	5265.33	5261.00	5273.00	5256.01	5266.01	5266.01	5263.65	61	3.21	8	61	100.00
SGBAUG27	GB	07-Dec-2022	4986.16	4999.00	4999.00	4990.00	4990.00	4990.00	4996.96	53	2.65	5	53	100.00
SGBAUG28V	GB	07-Dec-2022	5017.50	5017.50	5022.19	5002.00	5015.00	5012.09	5011.31	920	46.10	149	886	96.30
SGBAUG29V	GB	07-Dec-2022	4948.14	4950.10	4974.00	4948.00	4974.00	4973.98	4965.85	91	4.52	12	90	98.90
SGBAUG30	GB	07-Dec-2022	5094.00	5055.00	5140.00	5051.00	5080.00	5083.75	5085.79	208	10.58	53	164	78.85
SGBD29VIII	GB	07-Dec-2022	4950.02	4922.00	4985.00	4921.02	4975.00	4965.05	4956.10	150	7.43	30	139	92.67
SGBDC27VII	GB	07-Dec-2022	4989.00	4989.00	4989.00	4988.00	4988.00	4988.00	4988.50	2	0.10	2	1	50.00
SGBDEC25	GB	07-Dec-2022	5230.00	5295.00	5300.00	5295.00	5300.00	5300.00	5299.50	10	0.53	2	10	100.00
SGBDEC2513	GB	07-Dec-2022	5300.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	2	0.11	1	2	100.00
SGBDEC26	GB	07-Dec-2022	5100.00	4953.00	4953.00	4951.00	4951.00	4951.00	4952.67	12	0.59	2	12	100.00
SGBFEB24	GB	07-Dec-2022	5267.15	5261.15	5270.00	5252.10	5267.00	5266.97	5264.65	97	5.11	8	95	97.94
SGBFEB28IX	GB	07-Dec-2022	4950.00	5098.98	5098.98	4930.00	5075.00	5075.00	5024.60	15	0.75	4	3	20.00
SGBFEB29XI	GB	07-Dec-2022	4959.92	4970.00	4979.00	4960.00	4960.00	4973.50	4976.58	24	1.19	13	24	100.00
SGBJ28VIII	GB	07-Dec-2022	4927.87	4941.00	4980.00	4941.00	4980.00	4980.00	4955.63	16	0.79	3	16	100.00
SGBJAN26	GB	07-Dec-2022	5345.21	5311.01	5311.01	5311.01	5311.01	5311.01	5311.01	13	0.69	1	13	100.00
SGBJAN27	GB	07-Dec-2022	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	30	1.53	1	30	100.00
SGBJAN29IX	GB	07-Dec-2022	4960.31	4965.00	4965.00	4950.00	4965.00	4965.00	4958.84	437	21.67	53	435	99.54
SGBJAN29X	GB	07-Dec-2022	4970.00	4985.00	4985.00	4951.00	4951.05	4951.57	4959.23	72	3.57	16	69	95.83
SGBJAN30IX	GB	07-Dec-2022	4994.56	5050.00	5050.00	4930.00	4990.00	4986.62	4974.63	67	3.33	18	57	85.07
SGBJU29III	GB	07-Dec-2022	4916.60	4916.60	4924.98	4910.01	4924.00	4923.82	4922.58	436	21.46	64	430	98.62
SGBJUL25	GB	07-Dec-2022	5251.02	5300.01	5311.01	5300.01	5311.01	5311.01	5307.89	34	1.80	7	34	100.00
SGBJUL28IV	GB	07-Dec-2022	4958.53	4955.53	4970.00	4953.00	4970.00	4967.73	4960.23	861	42.71	80	759	88.15
SGBJUL29IV	GB	07-Dec-2022	4941.20	4939.20	4960.00	4939.20	4953.00	4959.60	4954.33	262	12.98	74	250	95.42
SGBJUN27	GB	07-Dec-2022	4976.00	4961.00	4985.00	4961.00	4985.00	4985.00	4971.40	10	0.50	3	10	100.00
SGBJUN28	GB	07-Dec-2022	4968.68	4967.01	4979.00	4967.01	4979.00	4979.00	4971.85	109	5.42	31	99	90.83
SGBJUN29II	GB	07-Dec-2022	4924.58	4924.58	4929.00	4904.10	4926.00	4927.00	4926.01	360	17.73	60	342	95.00
SGBJUN30	GB	07-Dec-2022	4986.03	4986.50	5010.00	4970.10	4970.71	4980.92	4987.43	139	6.93	35	136	97.84
SGBMAR24	GB	07-Dec-2022	5182.00	5200.11	5205.15	5200.11	5205.15	5205.15	5200.34	45	2.34	5	43	95.56
SGBMAR25	GB	07-Dec-2022	5180.00	5200.01	5300.00	5200.00	5201.01	5201.01	5201.61	168	8.74	8	168	100.00
SGBMAR28X	GB	07-Dec-2022	4940.00	4942.01	4948.96	4941.01	4947.00	4947.00	4944.62	27	1.34	18	27	100.00
SGBMAR30X	GB	07-Dec-2022	4999.00	4941.50	4985.00	4941.10	4979.90	4979.90	4963.35	220	10.92	40	157	71.36
SGBMAY25	GB	07-Dec-2022	5249.99	5110.00	5224.00	5110.00	5152.15	5152.15	5146.24	26	1.34	6	23	88.46
SGBMAY26	GB	07-Dec-2022	5076.01	5076.00	5076.00	5076.00	5076.00	5076.00	5076.00	49	2.49	2	49	100.00
SGBMAY28	GB	07-Dec-2022	4920.15	4947.00	4947.00	4920.00	4925.00	4927.64	4922.48	248	12.21	21	218	87.90
SGBMAY29I	GB	07-Dec-2022	4920.39	4925.00	4935.00	4911.01	4930.00	4932.21	4928.99	2791	137.57	147	2656	95.16
SGBMR29XII	GB	07-Dec-2022	4921.29	4944.00	4944.00	4922.00	4940.00	4938.27	4932.68	337	16.62	36	318	94.36
SGBN28VIII	GB	07-Dec-2022	4948.78	4945.01	4960.00	4941.10	4945.21	4945.21	4953.64	50	2.48	18	50	100.00
SGBNOV23	GB	07-Dec-2022	5254.83	5255.00	5290.00	5255.00	5290.00	5290.00	5287.22	18	0.95	4	18	100.00
SGBNOV24	GB	07-Dec-2022	5190.00	5190.00	5246.20	5171.01	5200.00	5200.00	5197.34	313	16.27	20	282	90.10
SGBNOV25	GB	07-Dec-2022	5140.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	07-Dec-2022	5142.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	1	0.05	1	1	100.00
SGBNOV26	GB	07-Dec-2022	5030.00	5180.00	5180.00	5180.00	5180.00	5180.00	5180.00	1	0.05	1	1	100.00
SGBNV29VII	GB	07-Dec-2022	4930.65	4918.01	4929.00	4917.00	4929.00	4929.00	4923.11	144	7.09	29	94	65.28
SGBOC28VII	GB	07-Dec-2022	4961.50	4962.00	4962.00	4942.00	4960.00	4959.57	4959.90	126	6.25	10	78	61.90
SGBOCT25	GB	07-Dec-2022	5120.00	5120.00	5299.99	5120.00	5299.99	5299.99	5136.36	11	0.56	5	10	90.91
SGBOCT25IV	GB	07-Dec-2022	5115.01	5200.00	5376.00	5010.00	5376.00	5376.00	5124.05	20	1.02	5	19	95.00
SGBOCT26	GB	07-Dec-2022	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5	0.26	2	5	100.00
SGBOCT27	GB	07-Dec-2022	4957.85	4960.00	5030.00	4960.00	5030.00	5030.00	4966.36	11	0.55	2	11	100.00
SGBOCT27VI	GB	07-Dec-2022	4975.00	4975.00	4975.00	4965.00	4965.00	4965.00	4970.00	2	0.10	2	2	100.00
SGBSEP24	GB	07-Dec-2022	5191.01	5200.00	5201.00	5200.00	5201.00	5201.00	5200.21	19	0.99	5	19	100.00
SGBSEP27	GB	07-Dec-2022	4951.00	4956.00	4975.00	4956.00	4975.00	4972.19	4967.27	56	2.78	12	55	98.21
SGBSEP28VI	GB	07-Dec-2022	4986.00	4986.00	4986.00	4950.00	4972.50	4973.70	4961.61	190	9.43	50	146	76.84
SGBSEP29VI	GB	07-Dec-2022	4935.80	4935.00	4956.00	4928.62	4948.00	4943.47	4938.53	408	20.15	38	251	61.52
SGIL	EQ	07-Dec-2022	141.70	142.90	142.90	138.00	138.00	139.35	139.97	3260	4.56	122	2333	71.56
SGL	EQ	07-Dec-2022	19.85	19.70	20.50	19.70	20.05	19.90	19.98	20925	4.18	186	12650	60.45
SHAHALLOYS	EQ	07-Dec-2022	56.10	57.00	57.90	55.80	57.00	57.20	57.08	19368	11.06	267	13761	71.05
SHAILY	EQ	07-Dec-2022	1716.25	1749.00	1749.00	1705.00	1735.00	1734.30	1719.42	1213	20.86	142	1104	91.01
SHAKTIPUMP	EQ	07-Dec-2022	416.00	416.00	418.00	411.00	418.00	416.10	414.74	29662	123.02	1733	16818	56.70
SHALBY	EQ	07-Dec-2022	146.50	146.95	150.55	145.00	149.25	148.60	148.47	79138	117.50	2557	41255	52.13
SHALPAINTS	EQ	07-Dec-2022	144.25	147.00	148.95	144.55	147.35	147.45	146.95	68160	100.16	2841	32520	47.71
SHANKARA	EQ	07-Dec-2022	740.90	742.95	748.65	715.90	730.00	723.60	724.40	97546	706.62	5693	49544	50.79
SHANTI	EQ	07-Dec-2022	21.00	21.50	21.50	20.15	20.80	20.80	20.80	13194	2.74	97	8889	67.37
SHANTIGEAR	EQ	07-Dec-2022	388.20	389.35	389.35	377.50	380.00	380.35	381.63	59723	227.92	3336	32966	55.20
SHARDACROP	EQ	07-Dec-2022	488.95	486.00	486.00	472.15	476.45	476.25	477.21	233874	1116.08	10198	57090	24.41
SHARDAMOTR	EQ	07-Dec-2022	814.90	816.45	824.00	802.00	806.05	807.45	812.67	17700	143.84	2158	8789	49.66
SHAREINDIA	EQ	07-Dec-2022	1278.00	1290.70	1290.70	1262.00	1284.00	1279.90	1275.81	55046	702.28	2198	18339	33.32
SHARIABEES	EQ	07-Dec-2022	434.02	437.97	437.97	431.01	432.43	433.06	433.41	651	2.82	68	413	63.44
SHEMAROO	EQ	07-Dec-2022	166.50	169.40	170.50	158.25	158.50	160.75	164.20	66256	108.79	1350	41682	62.91
SHIGAN	SM	07-Dec-2022	83.80	84.00	84.00	84.00	84.00	84.00	84.00	6000	5.04	2	6000	100.00
SHILPAMED	EQ	07-Dec-2022	303.80	303.80	306.00	300.00	300.00	301.40	302.56	87575	264.97	3244	32834	37.49
SHIVALIK	EQ	07-Dec-2022	736.60	743.10	764.15	736.00	760.00	758.65	756.99	10170	76.99	609	7345	72.22
SHIVAMAUTO	EQ	07-Dec-2022	31.05	31.25	31.55	30.70	31.35	31.50	31.25	113993	35.63	720	71018	62.30
SHIVAMILLS	EQ	07-Dec-2022	102.60	103.00	103.90	101.05	101.90	102.65	103.26	6035	6.23	170	2726	45.17
SHIVATEX	EQ	07-Dec-2022	138.05	137.95	141.00	137.00	139.00	138.55	139.04	7081	9.85	312	4676	66.04
SHK	EQ	07-Dec-2022	145.55	145.80	148.95	143.10	144.75	144.35	146.03	286713	418.68	5410	142257	49.62
SHOPERSTOP	EQ	07-Dec-2022	700.85	704.70	704.70	681.35	681.50	686.00	688.35	59972	412.82	5905	36852	61.45
SHRADHA	EQ	07-Dec-2022	65.75	68.45	68.45	65.00	65.50	65.50	66.03	1463	0.97	53	1327	90.70
SHREDIGCEM	EQ	07-Dec-2022	74.60	75.15	78.70	75.00	77.90	77.70	77.12	2474027	1907.98	18599	929002	37.55
SHREECEM	EQ	07-Dec-2022	24009.70	23970.00	24439.10	23828.20	24231.00	24256.30	24222.51	44520	10783.86	14258	16279	36.57
SHREEPUSHK	EQ	07-Dec-2022	203.15	204.90	204.90	200.50	201.00	201.20	201.58	20117	40.55	717	11697	58.14
SHREERAMA	EQ	07-Dec-2022	14.60	15.10	15.10	14.10	14.20	14.10	14.21	31680	4.50	177	27468	86.70
SHRENIK	EQ	07-Dec-2022	1.85	1.85	1.90	1.85	1.90	1.85	1.87	530904	9.93	466	322739	60.79
SHREYANIND	EQ	07-Dec-2022	165.60	169.40	169.90	162.35	163.75	163.10	166.50	40558	67.53	1675	14923	36.79
SHREYAS	EQ	07-Dec-2022	308.80	309.00	312.00	308.25	312.00	310.20	309.98	22126	68.59	1252	15431	69.74
SHRIPISTON	BE	07-Dec-2022	981.00	981.00	1019.00	962.00	978.00	978.00	990.15	589	5.83	53	-	-
SHRIRAMPPS	EQ	07-Dec-2022	85.85	86.20	86.20	82.50	84.05	83.85	84.28	665024	560.51	5985	319564	48.05
SHUBHLAXMI	SM	07-Dec-2022	48.10	49.50	49.50	46.00	46.00	46.00	46.69	9000	4.20	9	7000	77.78
SHYAMCENT	EQ	07-Dec-2022	22.45	22.25	22.60	21.90	22.10	22.00	22.15	189074	41.88	1285	133569	70.64
SHYAMMETL	EQ	07-Dec-2022	291.65	293.95	293.95	291.65	291.75	291.95	292.17	30566	89.31	1191	20201	66.09
SHYAMTEL	EQ	07-Dec-2022	9.30	9.30	9.75	9.15	9.60	9.60	9.27	5079	0.47	35	4700	92.54
SIDDHIKA	SM	07-Dec-2022	180.05	173.00	189.05	173.00	189.00	189.00	183.87	14000	25.74	7	6000	42.86
SIEMENS	EQ	07-Dec-2022	2763.75	2822.05	2948.00	2822.05	2907.10	2905.35	2913.09	2850668	83042.53	118572	464816	16.31
SIGACHI	EQ	07-Dec-2022	288.55	288.95	306.95	288.30	296.05	297.05	301.29	517013	1557.69	16383	189295	36.61
SIGIND	EQ	07-Dec-2022	39.75	40.55	40.55	39.60	40.30	40.30	40.09	17907	7.18	247	13048	72.87
SIGMA	SM	07-Dec-2022	223.65	232.00	232.00	232.00	232.00	232.00	232.00	750	1.74	1	750	100.00
SIKKO	BE	07-Dec-2022	119.25	119.00	119.00	113.30	117.00	116.85	115.90	46813	54.25	974	-	-
SIL	BE	07-Dec-2022	28.45	28.70	28.70	28.10	28.45	28.45	28.39	78720	22.35	622	-	-
SILGO	EQ	07-Dec-2022	23.60	23.75	23.80	23.10	23.20	23.25	23.30	24296	5.66	141	20107	82.76
SILINV	EQ	07-Dec-2022	326.25	318.15	332.65	318.15	325.00	325.00	325.95	1209	3.94	51	1102	91.15
SILLYMONKS	BE	07-Dec-2022	31.00	32.30	32.55	31.00	32.20	32.20	32.17	32025	10.30	84	-	-
SILVER	EQ	07-Dec-2022	66.23	66.04	66.34	65.65	65.92	66.10	66.13	59476	39.33	614	37624	63.26
SILVERBEES	EQ	07-Dec-2022	64.12	64.00	64.14	63.80	63.83	63.83	63.95	1596473	1020.92	2900	1068533	66.93
SILVERTUC	EQ	07-Dec-2022	329.35	340.00	340.00	315.00	320.00	322.75	325.92	14403	46.94	241	5584	38.77
SIMBHALS	EQ	07-Dec-2022	25.00	25.90	28.00	25.85	26.90	26.85	26.96	716057	193.02	2983	301244	42.07
SIMPLEXINF	EQ	07-Dec-2022	62.30	62.95	64.75	58.35	59.20	59.55	61.72	103294	63.76	1284	61039	59.09
SINTERCOM	BE	07-Dec-2022	106.00	109.70	109.70	104.00	106.60	106.60	104.10	2373	2.47	21	-	-
SIRCA	EQ	07-Dec-2022	669.30	684.70	684.70	658.00	664.50	663.55	665.53	30502	203.00	2178	16694	54.73
SIS	EQ	07-Dec-2022	393.30	393.90	393.90	388.30	388.85	388.85	389.27	88907	346.09	3844	66408	74.69
SITINET	EQ	07-Dec-2022	1.55	1.60	1.85	1.60	1.85	1.85	1.77	15577953	276.47	1922	8297033	53.26
SIYSIL	EQ	07-Dec-2022	568.90	569.35	573.45	546.10	555.00	552.50	559.97	106377	595.68	5484	36413	34.23
SJS	EQ	07-Dec-2022	453.95	458.50	458.50	449.05	449.80	449.95	450.79	34831	157.01	1952	26200	75.22
SJVN	EQ	07-Dec-2022	40.90	41.15	41.15	39.35	39.50	39.55	39.84	8583910	3420.10	17101	3700005	43.10
SKFINDIA	EQ	07-Dec-2022	4766.50	4774.90	4792.85	4734.95	4755.00	4762.00	4760.82	17933	853.76	4566	4030	22.47
SKIPPER	EQ	07-Dec-2022	116.20	116.25	117.10	112.20	115.20	115.00	114.65	344766	395.28	5418	153336	44.48
SKMEGGPROD	EQ	07-Dec-2022	134.15	136.85	136.85	130.00	131.10	130.80	131.49	36196	47.59	789	22987	63.51
SKP	SM	07-Dec-2022	218.35	218.00	227.80	217.80	221.50	221.50	222.18	56000	124.42	24	9000	16.07
SMARTLINK	EQ	07-Dec-2022	157.95	158.90	160.70	154.00	154.10	154.85	157.38	44517	70.06	1321	15127	33.98
SMCGLOBAL	EQ	07-Dec-2022	81.55	82.50	82.50	81.55	81.90	81.85	82.00	95726	78.50	1029	66407	69.37
SMLISUZU	EQ	07-Dec-2022	748.55	748.00	752.00	743.25	747.20	748.20	747.75	8118	60.70	498	5412	66.67
SMLT	EQ	07-Dec-2022	143.75	145.05	146.45	142.45	145.00	144.80	144.64	21879	31.65	904	11283	51.57
SMSLIFE	EQ	07-Dec-2022	643.20	644.25	650.00	630.25	634.05	633.35	637.13	1790	11.40	173	1137	63.52
SMSPHARMA	EQ	07-Dec-2022	84.25	84.00	85.60	83.00	84.40	84.00	84.14	26906	22.64	474	17258	64.14
SMVD	SM	07-Dec-2022	16.40	17.10	17.10	17.10	17.10	17.10	17.10	4040	0.69	1	4040	100.00
SNOWMAN	EQ	07-Dec-2022	39.10	39.45	39.75	38.30	39.00	39.15	39.07	884269	345.45	4465	308850	34.93
SOBHA	EQ	07-Dec-2022	669.10	671.00	673.90	628.75	632.95	634.40	641.18	673631	4319.19	22503	155386	23.07
SOFTTECH	EQ	07-Dec-2022	148.25	151.00	153.75	142.25	142.50	143.20	147.19	1736	2.56	80	1135	65.38
SOLARA	EQ	07-Dec-2022	444.80	444.50	451.80	443.75	449.00	445.75	446.67	37070	165.58	2837	11973	32.30
SOLARINDS	EQ	07-Dec-2022	4008.65	4000.00	4029.65	3990.00	4000.00	4006.20	4004.62	49177	1969.35	4016	38872	79.05
SOLEX	SM	07-Dec-2022	355.55	372.00	373.30	337.80	337.80	342.90	366.17	15600	57.12	36	10800	69.23
SOMANYCERA	EQ	07-Dec-2022	524.10	525.75	545.50	525.75	545.00	542.30	536.77	64290	345.09	5686	30734	47.81
SOMATEX	EQ	07-Dec-2022	7.80	8.00	8.55	7.60	8.55	8.25	8.10	37532	3.04	134	32715	87.17
SOMICONVEY	EQ	07-Dec-2022	43.20	44.40	45.35	43.50	45.35	45.35	44.90	24331	10.92	217	19761	81.22
SONACOMS	EQ	07-Dec-2022	459.85	461.00	461.80	456.05	460.90	460.10	459.67	384704	1768.37	11790	192292	49.98
SONAMCLOCK	EQ	07-Dec-2022	41.10	41.50	41.75	41.00	41.75	41.20	41.32	2472	1.02	46	856	34.63
SONATSOFTW	EQ	07-Dec-2022	593.30	590.00	600.00	578.00	589.00	584.85	592.21	115627	684.75	9199	56943	49.25
SOTL	EQ	07-Dec-2022	336.60	338.50	341.15	335.00	337.25	336.20	337.63	55484	187.33	2528	33481	60.34
SOUTHBANK	EQ	07-Dec-2022	18.35	18.40	18.65	17.85	17.95	18.00	18.24	60026575	10949.13	37786	21411905	35.67
SOUTHWEST	EQ	07-Dec-2022	119.40	121.00	121.15	118.85	119.00	119.00	119.35	48250	57.59	349	12985	26.91
SPAL	EQ	07-Dec-2022	394.50	392.00	396.50	388.70	392.25	391.40	391.60	6357	24.89	568	3884	61.10
SPANDANA	EQ	07-Dec-2022	566.05	554.05	567.85	554.05	560.05	559.20	560.60	50058	280.63	3090	32703	65.33
SPARC	EQ	07-Dec-2022	251.85	252.90	253.80	247.10	248.50	248.30	249.16	132034	328.98	3436	47588	36.04
SPCENET	BE	07-Dec-2022	23.10	24.25	24.25	23.25	24.25	24.25	24.24	338227	81.98	450	-	-
SPECIALITY	EQ	07-Dec-2022	209.10	209.90	211.40	205.00	206.50	206.15	208.04	63204	131.49	1685	32700	51.74
SPENCERS	EQ	07-Dec-2022	69.10	69.15	69.75	69.05	69.70	69.40	69.43	87607	60.82	997	55581	63.44
SPENTEX	BZ	07-Dec-2022	1.95	1.95	2.00	1.95	2.00	2.00	1.97	2951	0.06	9	-	-
SPIC	EQ	07-Dec-2022	66.10	66.20	69.40	64.60	67.35	67.35	67.83	3891381	2639.60	14943	1223600	31.44
SPICEJET	EQ	07-Dec-2022	42.00	42.50	43.30	40.75	41.20	41.45	42.25	4519944	1909.84	14491	1577874	34.91
SPLIL	EQ	07-Dec-2022	79.80	80.70	81.00	77.00	77.15	77.70	78.66	121995	95.96	2173	63850	52.34
SPLPETRO	EQ	07-Dec-2022	791.55	798.90	798.90	786.55	789.00	789.45	791.33	19562	154.80	4947	11238	57.45
SPMLINFRA	EQ	07-Dec-2022	31.55	31.95	31.95	30.60	31.00	31.00	31.05	20405	6.33	144	13307	65.21
SPORTKING	EQ	07-Dec-2022	768.15	774.95	780.75	726.95	745.00	744.20	748.22	35580	266.22	4008	14056	39.51
SPTL	EQ	07-Dec-2022	2.85	2.95	2.95	2.95	2.95	2.95	2.95	335074	9.88	197	335074	100.00
SREEL	EQ	07-Dec-2022	219.10	219.95	222.75	217.00	217.00	217.20	218.86	8716	19.08	502	5463	62.68
SREIBNPNCD	Y7	07-Dec-2022	363.23	361.55	361.55	361.55	361.55	361.55	361.55	50	0.18	2	50	100.00
SREIBNPNCD	Y9	07-Dec-2022	389.95	360.60	360.60	331.10	340.00	340.00	349.68	208	0.73	7	200	96.15
SREINFRA	BE	07-Dec-2022	3.35	3.50	3.50	3.50	3.50	3.50	3.50	219147	7.67	143	-	-
SRF	EQ	07-Dec-2022	2385.60	2395.95	2398.80	2365.00	2377.30	2373.20	2377.34	248230	5901.28	24220	104106	41.94
SRHHYPOLTD	EQ	07-Dec-2022	557.05	563.70	563.70	546.00	560.20	558.45	553.73	17826	98.71	1514	11692	65.59
SRIRAM	ST	07-Dec-2022	6.80	6.80	6.80	6.80	6.80	6.80	6.80	6000	0.41	1	6000	100.00
SRPL	EQ	07-Dec-2022	82.55	83.40	85.65	81.00	83.45	83.35	83.33	445243	371.03	1982	211555	47.51
SRTRANSFIN	EQ	07-Dec-2022	1326.55	1328.00	1366.75	1327.00	1335.00	1335.20	1343.71	1388697	18660.10	44761	439273	31.63
SRTRANSFIN	YH	07-Dec-2022	1010.00	1010.00	1010.88	1004.00	1004.00	1004.00	1007.24	400	4.03	7	393	98.25
SRTRANSFIN	YI	07-Dec-2022	1050.00	1045.00	1059.00	1045.00	1059.00	1052.00	1052.00	2	0.02	2	0	0.00
SRTRANSFIN	YK	07-Dec-2022	1034.41	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	100	1.04	6	100	100.00
SRTRANSFIN	YO	07-Dec-2022	1022.99	1021.99	1021.99	1021.99	1021.99	1021.99	1021.99	1	0.01	1	1	100.00
SRTRANSFIN	YU	07-Dec-2022	1478.00	1490.00	1490.00	1490.00	1490.00	1490.00	1490.00	10	0.15	1	10	100.00
SRTRANSFIN	YV	07-Dec-2022	1014.35	1035.50	1035.50	1035.50	1035.50	1035.50	1035.50	100	1.04	1	100	100.00
SRTRANSFIN	YW	07-Dec-2022	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	33	0.36	1	33	100.00
SRTRANSFIN	YZ	07-Dec-2022	1153.87	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	29	0.33	2	29	100.00
SRTRANSFIN	Z4	07-Dec-2022	1030.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	200	2.06	2	200	100.00
SRTRANSFIN	Z8	07-Dec-2022	1054.90	1054.90	1054.90	1054.90	1054.90	1054.90	1054.90	200	2.11	3	200	100.00
SRTRANSFIN	ZB	07-Dec-2022	1360.00	1360.00	1365.00	1360.00	1365.00	1365.00	1363.33	75	1.02	3	75	100.00
SRTRANSFIN	ZD	07-Dec-2022	994.00	994.00	994.00	990.00	990.00	990.00	990.80	10	0.10	2	10	100.00
SRTRANSFIN	ZH	07-Dec-2022	1082.90	1085.00	1085.00	1084.00	1084.00	1084.00	1084.71	35	0.38	2	35	100.00
SRTRANSFIN	ZJ	07-Dec-2022	1260.20	1273.00	1273.00	1273.00	1273.00	1273.00	1273.00	40	0.51	1	40	100.00
SSWL	EQ	07-Dec-2022	170.40	172.50	172.85	170.00	170.20	171.05	171.22	108037	184.98	1973	60072	55.60
STAR	EQ	07-Dec-2022	364.85	361.05	373.75	349.25	352.00	354.35	358.77	900327	3230.15	17145	262308	29.13
STARCEMENT	EQ	07-Dec-2022	110.05	111.00	117.00	111.00	111.95	112.30	114.27	2084057	2381.53	19066	783077	37.57
STARHEALTH	EQ	07-Dec-2022	607.55	607.90	615.75	596.50	598.30	598.50	602.46	162891	981.36	10297	87309	53.60
STARPAPER	EQ	07-Dec-2022	195.15	195.75	195.75	192.40	193.85	193.20	193.38	34649	67.00	910	21216	61.23
STARTECK	EQ	07-Dec-2022	131.50	132.95	145.00	132.95	145.00	139.50	137.50	3008	4.14	211	1441	47.91
STCINDIA	EQ	07-Dec-2022	100.80	101.50	102.80	97.20	98.80	98.35	99.40	154631	153.70	2193	58310	37.71
STEELCAS	EQ	07-Dec-2022	436.05	444.75	465.00	436.05	465.00	456.55	450.90	31450	141.81	894	27576	87.68
STEELCITY	EQ	07-Dec-2022	64.20	64.00	65.05	63.10	63.50	63.35	64.15	30133	19.33	289	23125	76.74
STEELXIND	EQ	07-Dec-2022	13.55	13.65	13.75	13.45	13.60	13.55	13.55	1089250	147.56	993	854828	78.48
STEL	EQ	07-Dec-2022	145.85	147.00	150.00	140.00	146.00	147.40	145.69	15065	21.95	363	10686	70.93
STERTOOLS	EQ	07-Dec-2022	305.70	306.40	306.50	290.00	294.75	293.10	296.18	121753	360.61	5951	71222	58.50
STLTECH	EQ	07-Dec-2022	177.85	178.90	178.90	170.00	170.80	170.90	173.13	972750	1684.15	13380	522791	53.74
STOVEKRAFT	EQ	07-Dec-2022	599.10	590.10	594.35	580.10	584.40	584.85	587.18	202231	1187.46	13459	107831	53.32
STYLAMIND	EQ	07-Dec-2022	1126.10	1210.05	1224.95	1161.35	1174.75	1171.15	1181.58	443535	5240.71	17478	175333	39.53
SUBCAPCITY	EQ	07-Dec-2022	96.00	96.00	98.60	92.95	94.50	97.00	95.63	1768	1.69	41	862	48.76
SUBEXLTD	EQ	07-Dec-2022	33.70	33.90	33.95	32.90	33.05	33.10	33.32	2999856	999.53	5317	969825	32.33
SUBROS	EQ	07-Dec-2022	310.60	312.20	312.20	307.50	308.30	308.50	308.83	6530	20.17	821	3453	52.88
SUDARSCHEM	EQ	07-Dec-2022	388.25	390.20	390.20	382.30	387.75	388.45	386.44	61392	237.24	3634	29792	48.53
SUKHJITS	EQ	07-Dec-2022	459.45	464.00	464.00	447.10	457.00	457.15	456.51	5876	26.82	600	3921	66.73
SUMEETINDS	EQ	07-Dec-2022	6.20	6.50	6.85	5.65	5.75	5.70	6.24	2497450	155.93	2993	1355844	54.29
SUMICHEM	EQ	07-Dec-2022	474.80	477.20	485.90	475.00	477.75	480.00	479.11	297959	1427.54	11426	119733	40.18
SUMIT	BE	07-Dec-2022	35.05	33.45	34.50	33.30	33.30	33.30	33.53	186688	62.59	327	-	-
SUMMITSEC	EQ	07-Dec-2022	665.25	660.15	674.00	655.15	664.90	657.85	663.46	1580	10.48	186	1083	68.54
SUNCLAYLTD	EQ	07-Dec-2022	5206.15	5175.00	5230.00	5101.10	5120.00	5121.20	5149.57	4015	206.76	790	2977	74.15
SUNDARAM	EQ	07-Dec-2022	2.90	2.95	2.95	2.85	2.90	2.90	2.91	547413	15.92	337	457208	83.52
SUNDARMFIN	EQ	07-Dec-2022	2316.10	2293.20	2359.75	2293.20	2327.60	2345.90	2340.38	21864	511.70	3569	12322	56.36
SUNDARMHLD	EQ	07-Dec-2022	99.75	100.50	101.15	98.05	98.30	98.20	99.15	111395	110.45	1920	60913	54.68
SUNDRMBRAK	EQ	07-Dec-2022	314.00	314.15	337.45	314.05	320.00	321.35	327.58	3799	12.44	473	1333	35.09
SUNDRMFAST	EQ	07-Dec-2022	928.95	925.00	931.75	916.00	923.00	924.80	921.14	68476	630.76	4431	48426	70.72
SUNFLAG	EQ	07-Dec-2022	98.75	99.45	100.00	96.15	96.70	96.70	98.25	462465	454.37	5115	255668	55.28
SUNPHARMA	EQ	07-Dec-2022	1033.55	1036.55	1037.15	1015.35	1018.90	1017.75	1022.12	2954262	30196.09	59159	2143163	72.54
SUNTECK	EQ	07-Dec-2022	389.95	391.60	393.95	386.10	388.10	389.15	389.89	181389	707.22	8270	55113	30.38
SUNTV	EQ	07-Dec-2022	496.55	498.20	498.60	490.00	493.00	493.15	493.27	559221	2758.45	12744	246084	44.00
SUPERHOUSE	EQ	07-Dec-2022	214.85	219.50	219.50	213.00	213.10	213.10	214.07	16242	34.77	458	12548	77.26
SUPERSPIN	EQ	07-Dec-2022	9.10	9.05	9.25	8.85	9.00	9.00	9.03	79919	7.22	218	58574	73.29
SUPRAJIT	EQ	07-Dec-2022	335.65	334.20	337.50	331.10	332.90	332.70	333.90	62048	207.18	2801	30831	49.69
SUPREMEENG	EQ	07-Dec-2022	1.45	1.40	1.40	1.35	1.35	1.35	1.35	4901130	66.21	1414	3572866	72.90
SUPREMEIND	EQ	07-Dec-2022	2464.55	2454.35	2459.20	2386.35	2440.20	2445.50	2422.56	51395	1245.07	10496	14706	28.61
SUPREMEINF	EQ	07-Dec-2022	20.65	20.70	20.90	19.70	20.50	20.10	20.09	34413	6.91	203	22201	64.51
SUPRIYA	EQ	07-Dec-2022	246.60	248.00	248.00	243.00	244.25	243.70	244.75	132021	323.12	8350	81760	61.93
SURANASOL	EQ	07-Dec-2022	23.50	23.75	23.75	23.20	23.30	23.35	23.37	54572	12.75	413	41111	75.33
SURANAT&P	EQ	07-Dec-2022	11.05	11.25	11.75	11.05	11.60	11.55	11.47	198365	22.74	572	148417	74.82
SURYALAXMI	EQ	07-Dec-2022	62.25	61.90	63.40	60.60	61.05	61.35	61.98	38624	23.94	712	20466	52.99
SURYAROSNI	EQ	07-Dec-2022	511.65	513.35	522.40	495.80	496.00	497.95	505.98	228307	1155.20	7204	91106	39.91
SURYODAY	EQ	07-Dec-2022	107.00	107.85	109.65	106.45	107.80	107.55	108.17	294628	318.69	5876	170261	57.79
SUTLEJTEX	EQ	07-Dec-2022	64.95	64.35	65.40	63.90	64.95	64.45	64.61	52520	33.93	847	29365	55.91
SUULD	EQ	07-Dec-2022	44.65	43.10	43.75	42.45	42.45	42.45	42.58	207688	88.44	1306	191825	92.36
SUVEN	EQ	07-Dec-2022	63.85	64.00	65.05	63.30	64.00	63.85	64.01	110234	70.56	1598	47108	42.73
SUVENPHAR	EQ	07-Dec-2022	460.10	461.95	464.45	456.00	461.00	458.30	458.80	112145	514.52	6723	50966	45.45
SUVIDHAA	EQ	07-Dec-2022	5.45	5.50	5.55	5.40	5.55	5.50	5.49	221013	12.13	255	191921	86.84
SUZLON	EQ	07-Dec-2022	10.20	10.25	10.40	9.80	9.90	9.85	10.02	193786549	19414.21	85702	55654644	28.72
SUZLONPP	E1	07-Dec-2022	7.65	7.65	7.90	7.30	7.45	7.35	7.56	8051202	608.45	2165	5058058	62.82
SVLL	SM	07-Dec-2022	130.00	128.00	128.00	128.00	128.00	128.00	128.00	3000	3.84	2	3000	100.00
SVPGLOB	EQ	07-Dec-2022	32.55	32.90	32.90	31.00	32.70	31.70	32.11	101744	32.67	692	48005	47.18
SWANENERGY	EQ	07-Dec-2022	274.65	274.65	286.45	266.35	275.00	271.85	274.15	1773388	4861.81	16789	360701	20.34
SWARAJ	SM	07-Dec-2022	56.75	56.90	56.90	53.95	53.95	53.95	54.77	24000	13.15	12	20000	83.33
SWARAJENG	EQ	07-Dec-2022	1615.65	1623.75	1632.00	1607.20	1614.50	1613.05	1616.89	2758	44.59	628	1388	50.33
SWASTIK	SM	07-Dec-2022	80.95	81.00	82.95	80.10	82.95	82.15	81.41	44400	36.15	34	37200	83.78
SWELECTES	EQ	07-Dec-2022	344.95	344.95	346.75	340.00	340.00	340.90	341.55	9974	34.07	822	6654	66.71
SWSOLAR	EQ	07-Dec-2022	286.85	288.80	299.90	288.75	295.50	294.80	295.71	489421	1447.24	9396	201181	41.11
SYMPHONY	EQ	07-Dec-2022	919.10	919.95	926.40	913.90	915.45	916.25	918.37	10366	95.20	1205	4864	46.92
SYNCOMF	EQ	07-Dec-2022	8.20	8.35	8.45	8.05	8.05	8.10	8.19	707713	57.94	1749	503089	71.09
SYNGENE	EQ	07-Dec-2022	598.70	595.00	597.50	586.70	588.00	590.05	591.37	254608	1505.67	13084	121547	47.74
SYRMA	EQ	07-Dec-2022	279.30	279.75	283.95	275.00	279.00	278.50	278.59	292919	816.05	6938	129310	44.15
TAINWALCHM	EQ	07-Dec-2022	101.30	103.30	103.30	99.15	101.20	100.30	101.79	14595	14.86	298	7465	51.15
TAJGVK	EQ	07-Dec-2022	222.05	222.95	224.50	215.50	218.00	217.85	218.61	124750	272.72	3082	57261	45.90
TAKE	EQ	07-Dec-2022	25.50	25.50	26.05	25.05	25.45	25.35	25.52	345086	88.05	2057	185862	53.86
TALBROAUTO	EQ	07-Dec-2022	479.20	482.05	487.95	475.80	481.00	479.20	481.53	27377	131.83	2140	14581	53.26
TANLA	EQ	07-Dec-2022	792.30	793.00	797.20	781.00	784.40	783.35	787.33	127448	1003.44	6497	49430	38.78
TANTIACONS	BZ	07-Dec-2022	13.10	13.60	13.75	13.35	13.75	13.75	13.67	11406	1.56	53	-	-
TAPIFRUIT	SM	07-Dec-2022	62.95	63.00	66.00	63.00	66.00	66.00	65.00	9000	5.85	3	6000	66.67
TARACHAND	SM	07-Dec-2022	69.00	68.50	68.50	68.50	68.50	68.50	68.50	8000	5.48	4	8000	100.00
TARC	EQ	07-Dec-2022	48.10	48.25	49.90	47.25	48.35	48.70	48.77	5110829	2492.35	16167	1969013	38.53
TARMAT	EQ	07-Dec-2022	53.00	53.70	58.05	52.20	55.00	55.35	56.12	135630	76.12	1535	60579	44.66
TARSONS	EQ	07-Dec-2022	733.85	733.00	736.45	729.00	733.90	730.75	731.87	34559	252.93	5162	20240	58.57
TASTYBITE	EQ	07-Dec-2022	11720.00	11642.90	11820.75	11642.90	11797.95	11786.15	11749.66	517	60.75	132	445	86.07
TATACAPHSG	N2	07-Dec-2022	1072.01	1072.01	1072.01	1072.01	1072.01	1072.01	1072.01	41	0.44	1	41	100.00
TATACAPHSG	N6	07-Dec-2022	1080.21	1089.00	1089.00	1080.50	1080.50	1080.50	1088.47	64	0.70	7	60	93.75
TATACAPHSG	N8	07-Dec-2022	1053.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	9	0.09	1	9	100.00
TATACAPHSG	NB	07-Dec-2022	1128.00	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	1	0.01	1	1	100.00
TATACHEM	EQ	07-Dec-2022	1043.20	1046.30	1047.65	1021.70	1029.60	1029.50	1031.26	683379	7047.44	22993	194041	28.39
TATACOFFEE	EQ	07-Dec-2022	228.70	228.70	230.45	228.00	228.60	229.15	229.30	374511	858.74	3832	135509	36.18
TATACOMM	EQ	07-Dec-2022	1292.80	1295.00	1296.00	1262.80	1271.00	1268.25	1275.90	347239	4430.41	19270	145980	42.04
TATACONSUM	EQ	07-Dec-2022	797.65	799.90	806.50	797.05	799.00	799.35	801.39	2020441	16191.66	38629	1087126	53.81
TATAELXSI	EQ	07-Dec-2022	6884.65	6884.00	6930.00	6822.00	6842.00	6836.70	6865.74	120687	8286.05	24498	55938	46.35
TATAINVEST	EQ	07-Dec-2022	2305.35	2305.35	2314.20	2280.00	2281.00	2284.80	2295.73	17390	399.23	3290	11346	65.24
TATAMETALI	EQ	07-Dec-2022	794.75	795.05	802.95	777.35	785.15	784.60	787.42	70440	554.66	4023	25155	35.71
TATAMOTORS	EQ	07-Dec-2022	427.10	428.00	428.00	419.10	419.90	420.10	421.61	12133315	51155.39	185117	4824179	39.76
TATAMTRDVR	EQ	07-Dec-2022	231.85	232.00	233.25	226.25	227.80	227.35	228.58	1546023	3533.98	12575	758739	49.08
TATAPOWER	EQ	07-Dec-2022	228.80	228.80	229.60	225.40	226.10	225.85	226.94	7548312	17129.96	61045	2354758	31.20
TATASTEEL	EQ	07-Dec-2022	112.95	113.40	113.50	110.85	111.20	111.20	111.93	39494279	44205.97	152182	15497947	39.24
TATASTLLP	EQ	07-Dec-2022	672.35	671.00	676.00	660.00	664.45	666.25	666.26	55228	367.96	3147	20812	37.68
TATVA	EQ	07-Dec-2022	2247.60	2247.60	2282.00	2247.60	2255.00	2254.15	2264.51	4494	101.77	988	2302	51.22
TBZ	EQ	07-Dec-2022	76.75	76.05	77.95	76.00	76.95	76.60	76.61	85528	65.52	1590	27432	32.07
TCFSL	ND	07-Dec-2022	1024.97	1025.00	1027.00	1024.00	1026.00	1025.99	1024.93	1726	17.69	35	1335	77.35
TCFSL	NJ	07-Dec-2022	1035.01	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	110	1.15	3	110	100.00
TCFSL	NL	07-Dec-2022	1056.41	1055.50	1055.50	1055.50	1055.50	1055.50	1055.50	33	0.35	1	33	100.00
TCI	EQ	07-Dec-2022	664.70	668.30	675.10	662.45	666.90	667.35	668.74	18599	124.38	1806	8188	44.02
TCIEXP	EQ	07-Dec-2022	1896.85	1899.95	1903.45	1866.00	1883.00	1879.35	1890.85	8695	164.41	2073	4657	53.56
TCNSBRANDS	EQ	07-Dec-2022	596.10	590.00	593.80	573.40	581.35	581.55	583.82	114476	668.33	7653	34684	30.30
TCPLPACK	EQ	07-Dec-2022	1623.80	1635.00	1802.00	1635.00	1721.10	1736.80	1739.87	133273	2318.78	13296	47733	35.82
TCS	EQ	07-Dec-2022	3385.35	3368.30	3393.70	3354.00	3370.00	3380.60	3373.53	1167505	39386.18	69818	593778	50.86
TDPOWERSYS	EQ	07-Dec-2022	129.55	129.90	132.00	124.25	124.80	125.55	127.74	791290	1010.82	9470	400413	50.60
TEAMLEASE	EQ	07-Dec-2022	2500.90	2509.00	2509.95	2467.00	2467.00	2482.10	2490.82	73328	1826.47	1226	70849	96.62
TECH	EQ	07-Dec-2022	31.03	31.91	31.91	30.76	30.84	30.85	30.88	21527	6.65	108	17825	82.80
TECHIN	EQ	07-Dec-2022	10.25	10.45	10.75	10.15	10.75	10.75	10.50	32990	3.46	75	25606	77.62
TECHM	EQ	07-Dec-2022	1088.80	1086.00	1087.30	1074.20	1077.00	1078.05	1080.00	1478573	15968.65	54751	710168	48.03
TECHNOE	EQ	07-Dec-2022	316.80	319.90	320.80	306.30	320.00	316.45	312.97	85625	267.98	3489	47254	55.19
TEGA	EQ	07-Dec-2022	616.35	614.15	636.50	610.05	619.10	620.75	620.19	281017	1742.85	9610	165164	58.77
TEJASNET	EQ	07-Dec-2022	641.05	642.00	642.00	623.30	625.95	626.40	631.04	277621	1751.89	9842	119159	42.92
TEMBO	EQ	07-Dec-2022	108.60	108.85	110.00	107.10	108.65	108.15	108.53	3736	4.05	123	2626	70.29
TERASOFT	EQ	07-Dec-2022	46.55	47.40	47.40	45.65	45.95	46.10	46.35	23606	10.94	256	14991	63.51
TEXINFRA	EQ	07-Dec-2022	65.60	65.95	66.45	64.15	65.20	64.75	65.47	48245	31.59	698	27279	56.54
TEXMOPIPES	EQ	07-Dec-2022	60.65	61.90	62.30	59.30	61.55	61.00	61.24	92067	56.38	1332	51236	55.65
TEXRAIL	EQ	07-Dec-2022	59.95	60.00	60.40	58.15	58.45	58.55	59.00	2202546	1299.53	9151	710240	32.25
TFCILTD	EQ	07-Dec-2022	86.85	86.00	88.00	84.80	86.85	86.75	86.58	1624792	1406.71	10173	594849	36.61
TFL	EQ	07-Dec-2022	10.20	10.70	10.70	9.75	10.05	10.15	10.17	44601	4.54	75	36864	82.65
TGBHOTELS	EQ	07-Dec-2022	11.15	11.20	11.25	11.05	11.05	11.10	11.18	19265	2.15	66	16879	87.61
THANGAMAYL	EQ	07-Dec-2022	1012.45	1016.65	1022.95	1003.00	1021.70	1011.45	1011.07	6371	64.42	780	4316	67.74
THEINVEST	EQ	07-Dec-2022	92.10	92.00	92.95	91.85	92.45	92.50	92.58	2105	1.95	53	919	43.66
THEJO	SM	07-Dec-2022	1170.00	1184.95	1185.00	1160.00	1160.00	1160.00	1170.01	750	8.78	5	600	80.00
THEMISMED	EQ	07-Dec-2022	1076.65	1088.00	1136.95	1060.05	1060.05	1064.60	1100.61	23582	259.55	4305	12283	52.09
THERMAX	EQ	07-Dec-2022	2040.45	2048.40	2064.75	2041.25	2054.05	2054.80	2052.84	19874	407.98	3990	9121	45.89
THOMASCOOK	EQ	07-Dec-2022	76.05	76.00	77.10	75.30	76.00	76.05	76.16	227740	173.44	2124	128336	56.35
THOMASCOTT	BE	07-Dec-2022	40.45	40.85	40.85	39.00	40.00	39.25	39.15	690	0.27	18	-	-
THYROCARE	EQ	07-Dec-2022	640.30	643.55	655.00	637.40	643.15	648.10	644.75	28585	184.30	3000	15228	53.27
TI	EQ	07-Dec-2022	105.35	104.60	107.40	103.00	104.70	103.90	104.96	160686	168.66	1723	115013	71.58
TIDEWATER	EQ	07-Dec-2022	1032.10	1040.00	1069.00	1033.50	1043.00	1046.50	1054.36	38566	406.62	5415	11043	28.63
TIIL	EQ	07-Dec-2022	893.10	899.00	910.00	882.95	907.00	906.15	900.67	21192	190.87	1546	15678	73.98
TIINDIA	EQ	07-Dec-2022	2964.45	2970.00	3010.35	2918.00	2918.10	2943.85	2958.25	258840	7657.13	25403	133846	51.71
TIJARIA	EQ	07-Dec-2022	5.75	6.65	6.90	6.50	6.90	6.90	6.79	1111596	75.43	1020	674732	60.70
TIL	BZ	07-Dec-2022	152.90	160.50	160.50	152.90	160.50	160.50	160.12	78220	125.25	497	-	-
TIMESCAN	SM	07-Dec-2022	155.00	150.00	154.90	147.25	147.25	147.25	149.88	10000	14.99	5	6000	60.00
TIMESGTY	EQ	07-Dec-2022	58.15	58.45	60.55	58.30	59.50	60.10	59.67	6328	3.78	192	3616	57.14
TIMETECHNO	EQ	07-Dec-2022	93.10	93.45	94.30	92.25	92.85	92.80	93.21	795763	741.74	6085	334239	42.00
TIMKEN	EQ	07-Dec-2022	3496.70	3499.50	3630.00	3493.95	3530.40	3537.40	3564.38	225455	8036.06	22263	38244	16.96
TINPLATE	EQ	07-Dec-2022	331.60	331.60	333.65	322.85	326.90	326.35	327.82	188214	617.00	5602	75169	39.94
TIPSFILMS	EQ	07-Dec-2022	482.75	485.20	493.65	468.80	472.45	473.95	476.74	8462	40.34	1036	4296	50.77
TIPSINDLTD	EQ	07-Dec-2022	1818.35	1815.00	1836.50	1795.75	1828.00	1819.25	1814.10	3668	66.54	1053	1739	47.41
TIRUMALCHM	EQ	07-Dec-2022	210.20	210.00	210.30	207.80	209.00	209.20	209.19	238855	499.67	3255	135072	56.55
TIRUPATIFL	EQ	07-Dec-2022	20.35	20.60	22.25	20.45	22.00	21.95	21.39	3618159	773.84	3684	1559332	43.10
TITAN	EQ	07-Dec-2022	2617.00	2616.30	2623.75	2586.70	2594.50	2596.85	2601.46	712914	18546.19	64275	373224	52.35
TMB	EQ	07-Dec-2022	511.15	511.15	517.75	510.30	515.00	515.65	514.47	33507	172.38	2472	16547	49.38
TNIDETF	EQ	07-Dec-2022	58.16	58.49	58.49	57.61	57.61	57.81	57.92	3762	2.18	83	2698	71.72
TNPETRO	EQ	07-Dec-2022	97.10	97.40	98.30	94.85	95.10	95.35	96.43	178929	172.55	3092	90895	50.80
TNPL	EQ	07-Dec-2022	249.25	249.25	253.10	245.10	246.55	247.15	248.65	133326	331.51	3199	56912	42.69
TNTELE	BE	07-Dec-2022	7.85	7.85	7.85	7.60	7.75	7.75	7.79	2659	0.21	35	-	-
TOKYOPLAST	EQ	07-Dec-2022	106.35	108.00	108.00	104.30	104.30	105.05	105.70	17442	18.44	630	11489	65.87
TORNTPHARM	EQ	07-Dec-2022	1615.15	1617.00	1640.80	1613.05	1629.95	1629.00	1629.65	123789	2017.33	8780	42474	34.31
TORNTPOWER	EQ	07-Dec-2022	543.35	543.35	547.40	540.20	542.20	543.35	543.77	194240	1056.21	6997	62508	32.18
TOTAL	EQ	07-Dec-2022	161.50	162.50	166.95	161.50	166.90	165.45	164.55	22508	37.04	365	16843	74.83
TOUCHWOOD	EQ	07-Dec-2022	104.40	108.90	109.45	104.05	109.00	108.60	107.65	5085	5.47	86	4525	88.99
TPLPLASTEH	EQ	07-Dec-2022	33.85	34.50	34.50	33.35	33.60	33.45	33.97	138989	47.21	874	34737	24.99
TRACXN	EQ	07-Dec-2022	83.80	84.95	87.95	81.75	82.00	82.75	84.69	2731893	2313.58	24475	814943	29.83
TREEHOUSE	EQ	07-Dec-2022	19.60	19.95	20.55	19.45	20.55	20.55	20.42	85376	17.43	204	38516	45.11
TREJHARA	EQ	07-Dec-2022	77.95	77.95	78.30	75.10	75.10	75.55	76.38	30247	23.10	599	19138	63.27
TRENT	EQ	07-Dec-2022	1475.75	1476.05	1483.10	1455.00	1455.00	1463.40	1468.89	233857	3435.10	21073	95551	40.86
TRF	EQ	07-Dec-2022	172.45	174.00	174.00	169.20	170.25	170.25	170.95	72090	123.24	952	39439	54.71
TRIDENT	EQ	07-Dec-2022	36.90	37.10	37.15	36.10	36.35	36.30	36.46	5614279	2046.95	23082	2155085	38.39
TRIGYN	EQ	07-Dec-2022	105.25	105.70	105.90	103.10	103.55	103.75	104.64	46778	48.95	904	30803	65.85
TRIL	EQ	07-Dec-2022	57.40	57.55	58.75	56.15	56.65	56.50	57.35	456442	261.77	3876	238306	52.21
TRITURBINE	EQ	07-Dec-2022	286.50	287.65	291.95	285.10	289.20	288.20	287.29	279813	803.88	7956	129892	46.42
TRIVENI	EQ	07-Dec-2022	300.20	300.20	300.90	292.35	295.25	293.95	295.39	435765	1287.20	11272	205243	47.10
TRU	EQ	07-Dec-2022	58.85	59.75	59.75	58.45	59.00	58.85	59.12	85109	50.32	675	35801	42.06
TTKHLTCARE	EQ	07-Dec-2022	1002.75	1020.00	1035.00	982.25	990.05	995.65	1011.17	38853	392.87	2963	19677	50.64
TTKPRESTIG	EQ	07-Dec-2022	884.05	888.50	889.90	860.25	871.20	870.10	875.06	29590	258.93	3990	17502	59.15
TTL	EQ	07-Dec-2022	93.55	94.00	94.90	90.90	92.00	91.80	92.67	32894	30.48	816	20043	60.93
TTML	EQ	07-Dec-2022	99.55	100.45	103.70	98.30	101.25	101.25	101.05	4628102	4676.71	22454	1772349	38.30
TV18BRDCST	EQ	07-Dec-2022	40.35	40.65	40.70	39.50	39.75	39.70	40.00	6086432	2434.60	11860	2466341	40.52
TVSELECT	EQ	07-Dec-2022	287.15	284.55	299.95	284.55	292.00	292.65	293.13	168355	493.50	8543	80961	48.09
TVSMOTOR	EQ	07-Dec-2022	1040.95	1041.00	1047.15	1019.25	1027.00	1025.25	1031.11	1319008	13600.40	29872	575988	43.67
TVSSRICHAK	EQ	07-Dec-2022	3139.75	3155.00	3161.50	3070.05	3095.75	3095.50	3101.47	8649	268.25	3077	3726	43.08
TVTODAY	EQ	07-Dec-2022	250.25	251.40	252.15	248.05	249.05	248.75	249.59	37650	93.97	2382	21509	57.13
TWL	EQ	07-Dec-2022	201.95	200.00	205.00	195.50	201.55	202.00	199.78	679918	1358.35	11528	367555	54.06
UBL	EQ	07-Dec-2022	1732.25	1735.00	1748.00	1728.70	1746.50	1745.95	1740.96	194766	3390.80	14159	109915	56.43
UCALFUEL	EQ	07-Dec-2022	135.90	136.45	137.65	133.50	134.90	134.20	135.39	13763	18.63	463	8491	61.69
UCL	SM	07-Dec-2022	70.00	69.00	69.00	69.00	69.00	69.00	69.00	2000	1.38	1	2000	100.00
UCOBANK	EQ	07-Dec-2022	21.15	21.35	22.65	21.05	22.45	22.25	22.09	81910345	18097.99	71348	18924157	23.10
UDAICEMENT	EQ	07-Dec-2022	34.70	34.95	35.25	34.30	34.70	34.45	34.69	219925	76.29	1466	149980	68.20
UFLEX	EQ	07-Dec-2022	595.30	597.15	600.30	585.00	588.05	588.55	590.13	127199	750.64	8940	67816	53.31
UFO	EQ	07-Dec-2022	103.55	103.40	104.30	101.65	102.20	102.35	102.69	55150	56.63	1168	31598	57.29
UGARSUGAR	EQ	07-Dec-2022	92.95	91.50	93.90	88.55	89.50	89.35	91.01	980559	892.42	7522	404344	41.24
UGROCAP	EQ	07-Dec-2022	160.60	160.95	163.90	160.00	161.20	160.60	161.34	34111	55.03	869	17364	50.90
UGROCAP	N1	07-Dec-2022	689.90	690.78	690.78	685.90	685.90	685.90	689.98	870	6.00	8	870	100.00
UGROCAP	N4	07-Dec-2022	1001.10	991.01	991.01	991.01	991.01	991.01	991.01	50	0.50	1	50	100.00
UGROCAP	N5	07-Dec-2022	965.00	1000.10	1000.10	1000.10	1000.10	1000.10	1000.10	3	0.03	1	3	100.00
UGROCAP	N7	07-Dec-2022	1001.00	1001.01	1001.01	1001.01	1001.01	1001.01	1001.01	20	0.20	1	20	100.00
UJAAS	BE	07-Dec-2022	3.15	3.15	3.15	3.05	3.05	3.05	3.08	265577	8.19	478	-	-
UJJIVAN	EQ	07-Dec-2022	291.75	292.90	297.95	290.70	294.00	292.85	294.09	337325	992.05	5829	166827	49.46
UJJIVANSFB	EQ	07-Dec-2022	30.20	30.20	30.70	29.75	30.10	30.05	30.22	8681431	2623.69	11466	3842366	44.26
ULTRACEMCO	EQ	07-Dec-2022	7242.05	7255.00	7294.90	7146.00	7165.00	7162.20	7207.31	324940	23419.44	41840	131430	40.45
UMAEXPORTS	EQ	07-Dec-2022	48.05	48.50	48.50	47.40	48.00	47.80	48.04	31439	15.10	608	21448	68.22
UMANGDAIRY	EQ	07-Dec-2022	66.60	66.00	69.10	65.30	66.60	66.90	67.48	15002	10.12	417	8477	56.51
UMESLTD	EQ	07-Dec-2022	5.15	5.35	5.35	5.10	5.25	5.20	5.18	13048	0.68	77	10034	76.90
UNICHEMLAB	EQ	07-Dec-2022	340.20	338.50	344.30	332.00	336.90	337.05	338.38	202384	684.83	6082	85830	42.41
UNIDT	EQ	07-Dec-2022	258.60	258.60	262.00	255.15	258.00	257.65	257.44	17878	46.03	673	12558	70.24
UNIENTER	EQ	07-Dec-2022	134.65	134.65	135.80	132.00	132.35	132.70	133.22	3805	5.07	226	2539	66.73
UNIINFO	EQ	07-Dec-2022	22.35	23.10	23.10	22.20	23.00	22.80	22.77	7749	1.76	65	6698	86.44
UNIONBANK	EQ	07-Dec-2022	88.15	88.55	89.45	86.10	86.60	86.75	87.46	27700707	24226.41	59767	6468201	23.35
UNITECH	BZ	07-Dec-2022	1.95	2.00	2.00	1.90	2.00	1.95	1.95	1661255	32.40	513	-	-
UNITEDPOLY	EQ	07-Dec-2022	94.80	99.50	99.50	95.95	99.50	99.50	99.23	241453	239.61	1821	168721	69.88
UNITEDTEA	EQ	07-Dec-2022	289.10	289.10	293.85	289.10	292.00	291.65	291.50	1195	3.48	67	988	82.68
UNIVASTU	EQ	07-Dec-2022	94.55	97.00	102.70	90.65	91.00	93.35	96.68	1130982	1093.40	11039	241442	21.35
UNIVCABLES	EQ	07-Dec-2022	291.15	291.25	296.85	286.00	295.15	294.55	292.14	41132	120.16	1798	20612	50.11
UNIVPHOTO	EQ	07-Dec-2022	531.55	525.20	529.90	525.00	525.05	525.35	525.84	1486	7.81	180	1146	77.12
UNOMINDA	EQ	07-Dec-2022	549.90	548.50	551.20	534.00	534.35	535.35	537.70	576614	3100.45	29317	412405	71.52
UPL	EQ	07-Dec-2022	787.90	788.00	792.30	776.15	777.20	778.15	780.53	970940	7578.47	26307	419492	43.20
URAVI	SM	07-Dec-2022	141.95	140.00	143.00	140.00	143.00	143.00	142.00	7200	10.22	3	4800	66.67
URJA	EQ	07-Dec-2022	11.15	11.25	11.25	11.00	11.10	11.05	11.10	659362	73.21	2246	392172	59.48
USASEEDS	SM	07-Dec-2022	232.00	232.10	255.20	232.10	253.10	254.25	247.53	21600	53.47	18	16800	77.78
USHAMART	EQ	07-Dec-2022	137.70	138.50	141.60	136.00	136.75	136.80	138.39	835457	1156.15	7454	395019	47.28
UTIAMC	EQ	07-Dec-2022	780.45	790.00	803.80	781.45	791.00	793.65	792.90	227231	1801.71	8921	62765	27.62
UTIBANKETF	EQ	07-Dec-2022	43.50	43.49	44.20	43.36	43.61	43.60	43.78	10586892	4635.32	398	10562882	99.77
UTINEXT50	EQ	07-Dec-2022	46.14	45.65	46.78	45.65	46.04	46.19	46.33	52378	24.27	171	49117	93.77
UTINIFTETF	EQ	07-Dec-2022	1983.12	1983.00	1989.85	1979.00	1979.00	1979.42	1984.32	549	10.89	70	459	83.61
UTISENSETF	EQ	07-Dec-2022	663.40	670.80	670.80	661.00	661.00	663.86	664.80	368	2.45	78	264	71.74
UTISXN50	EQ	07-Dec-2022	52.51	51.70	53.11	51.70	53.00	53.00	52.62	1003	0.53	36	918	91.53
UTTAMSUGAR	EQ	07-Dec-2022	279.65	280.80	280.80	268.65	271.20	271.45	275.30	108183	297.83	2791	49468	45.73
V2RETAIL	EQ	07-Dec-2022	100.15	100.15	101.10	97.50	98.00	98.15	99.30	47792	47.46	628	39724	83.12
VADILALIND	EQ	07-Dec-2022	2424.85	2470.00	2475.00	2344.05	2410.00	2401.65	2396.74	18874	452.36	5335	6623	35.09
VAIBHAVGBL	EQ	07-Dec-2022	342.90	343.95	345.00	336.00	339.90	340.10	340.81	73187	249.43	4893	35019	47.85
VAISHALI	EQ	07-Dec-2022	122.80	126.25	126.55	121.45	123.90	123.00	124.03	139667	173.22	2198	74023	53.00
VAKRANGEE	EQ	07-Dec-2022	30.25	30.40	30.40	29.85	30.00	29.95	30.08	2375749	714.73	4598	1389609	58.49
VALIANTORG	EQ	07-Dec-2022	662.25	672.10	672.10	645.50	646.25	648.45	653.08	45844	299.40	5704	23837	52.00
VARDHACRLC	EQ	07-Dec-2022	52.50	52.95	53.15	52.10	52.80	52.45	52.69	30534	16.09	366	20838	68.25
VARDMNPOLY	EQ	07-Dec-2022	20.40	20.75	20.80	19.65	20.50	20.35	20.35	9962	2.03	88	6845	68.71
VARROC	EQ	07-Dec-2022	290.60	286.20	294.40	286.20	291.50	290.00	289.87	177494	514.50	6441	89633	50.50
VASA	ST	07-Dec-2022	8.05	8.45	8.45	8.45	8.45	8.45	8.45	4000	0.34	1	4000	100.00
VASCONEQ	EQ	07-Dec-2022	38.90	39.20	39.75	37.65	37.80	37.80	38.55	1270939	489.93	3743	770058	60.59
VASWANI	EQ	07-Dec-2022	20.50	20.40	20.65	19.95	20.50	20.30	20.17	96877	19.54	316	72405	74.74
VBL	EQ	07-Dec-2022	1309.60	1319.65	1356.60	1298.05	1305.00	1308.90	1325.06	2677931	35484.16	121871	1235548	46.14
VCL	EQ	07-Dec-2022	7.50	7.65	7.70	7.00	7.05	7.15	7.32	2467279	180.57	2030	1548804	62.77
VEDL	EQ	07-Dec-2022	314.45	315.00	315.50	311.15	312.90	312.90	313.60	5552148	17411.45	52621	1667910	30.04
VENKEYS	EQ	07-Dec-2022	1829.65	1834.95	1843.95	1803.90	1818.00	1813.90	1816.80	20629	374.79	3275	10941	53.04
VENUSPIPES	EQ	07-Dec-2022	722.45	727.95	727.95	717.50	720.00	720.35	719.87	183364	1319.99	2413	149569	81.57
VENUSREM	EQ	07-Dec-2022	195.00	198.85	198.85	192.00	192.60	192.95	194.09	21456	41.64	885	14974	69.79
VERANDA	EQ	07-Dec-2022	278.30	278.30	279.20	272.00	275.25	274.15	274.83	90622	249.06	1658	70374	77.66
VERTOZ	BE	07-Dec-2022	195.05	193.00	201.00	190.00	193.00	195.15	196.21	38385	75.32	310	-	-
VESUVIUS	EQ	07-Dec-2022	1734.80	1750.00	1768.00	1720.85	1724.50	1731.00	1746.17	37455	654.03	2515	29151	77.83
VETO	EQ	07-Dec-2022	120.10	120.75	129.00	118.55	123.60	123.90	124.99	991059	1238.70	10361	418005	42.18
VGUARD	EQ	07-Dec-2022	249.35	250.00	252.75	248.00	248.80	248.50	249.89	83863	209.56	3499	36851	43.94
VHL	EQ	07-Dec-2022	2958.50	2975.50	2995.90	2949.55	2959.90	2957.00	2975.71	442	13.15	135	304	68.78
VIDHIING	EQ	07-Dec-2022	368.55	368.65	372.20	367.90	372.00	370.80	370.13	8462	31.32	1097	5556	65.66
VIJAYA	EQ	07-Dec-2022	453.10	452.00	460.00	446.15	447.00	447.35	450.03	63647	286.43	5980	37909	59.56
VIJIFIN	EQ	07-Dec-2022	2.85	2.90	3.10	2.85	3.10	3.10	3.06	356760	10.90	493	318081	89.16
VIKASECO	EQ	07-Dec-2022	3.60	3.60	3.65	3.50	3.55	3.50	3.56	3757922	133.83	1854	2301392	61.24
VIKASLIFE	EQ	07-Dec-2022	4.80	4.85	4.90	4.80	4.85	4.80	4.84	6776322	328.26	3350	2854325	42.12
VIKASPROP	BZ	07-Dec-2022	0.80	0.85	0.85	0.80	0.85	0.85	0.82	577657	4.75	377	-	-
VIKASWSP	BZ	07-Dec-2022	1.85	1.90	1.90	1.85	1.90	1.90	1.90	100960	1.92	155	-	-
VIMTALABS	EQ	07-Dec-2022	430.75	432.25	439.70	417.10	425.00	425.40	427.33	57813	247.05	4078	25932	44.85
VINATIORGA	EQ	07-Dec-2022	2097.45	2102.00	2134.80	2093.70	2134.00	2127.00	2105.52	98701	2078.17	4057	80635	81.70
VINDHYATEL	EQ	07-Dec-2022	1699.05	1708.05	1727.95	1660.55	1706.00	1718.00	1703.52	12830	218.56	2159	7943	61.91
VINEETLAB	EQ	07-Dec-2022	57.00	57.00	57.75	56.05	56.10	56.25	56.77	10074	5.72	182	6799	67.49
VINNY	EQ	07-Dec-2022	97.90	95.55	100.00	93.25	93.25	95.00	96.96	14874	14.42	358	10866	73.05
VINYLINDIA	BE	07-Dec-2022	539.30	544.70	544.70	535.00	538.95	538.00	537.91	15877	85.40	542	-	-
VIPCLOTHNG	EQ	07-Dec-2022	43.15	45.30	45.30	43.80	45.30	45.30	45.24	2593488	1173.28	1322	1798154	69.33
VIPIND	EQ	07-Dec-2022	709.55	712.00	719.05	707.00	712.00	711.40	710.86	235170	1671.73	5550	180441	76.73
VIPULLTD	EQ	07-Dec-2022	13.15	13.45	14.45	13.15	14.45	14.45	14.00	177521	24.85	589	136063	76.65
VISAKAIND	EQ	07-Dec-2022	455.70	455.70	459.50	447.00	447.00	448.00	449.79	37528	168.80	2198	23262	61.99
VISASTEEL	BE	07-Dec-2022	15.85	16.50	16.50	15.65	16.00	16.00	15.94	28281	4.51	164	-	-
VISESHINFO	BE	07-Dec-2022	0.65	0.65	0.65	0.60	0.65	0.60	0.62	4397749	27.36	3136	-	-
VISHAL	EQ	07-Dec-2022	22.45	22.50	22.70	22.30	22.65	22.40	22.58	174687	39.44	746	148241	84.86
VISHNU	EQ	07-Dec-2022	1581.85	1584.00	1595.90	1531.00	1553.00	1547.90	1554.98	19145	297.70	3836	10953	57.21
VISHWARAJ	EQ	07-Dec-2022	17.40	17.35	17.50	17.05	17.20	17.15	17.26	341106	58.87	1574	239746	70.28
VITAL	SM	07-Dec-2022	149.75	150.00	150.00	140.70	142.00	142.75	145.80	115200	167.97	88	92400	80.21
VIVIANA	SM	07-Dec-2022	96.80	92.50	99.00	91.00	97.00	96.35	96.14	64000	61.53	31	38000	59.38
VIVIDHA	EQ	07-Dec-2022	1.20	1.25	1.25	1.20	1.25	1.25	1.23	390961	4.79	586	308645	78.95
VIVIMEDLAB	BZ	07-Dec-2022	11.25	11.80	11.80	11.50	11.80	11.80	11.80	323342	38.15	234	-	-
VIVO	SM	07-Dec-2022	112.00	112.00	112.00	106.40	106.40	106.40	107.73	9600	10.34	6	8000	83.33
VLSFINANCE	EQ	07-Dec-2022	137.55	138.50	140.90	137.15	139.10	139.00	139.25	69861	97.28	1041	37965	54.34
VMARCIND	SM	07-Dec-2022	51.50	51.00	51.00	50.70	50.70	50.70	50.94	15000	7.64	5	15000	100.00
VMART	EQ	07-Dec-2022	2796.35	2796.95	2824.00	2765.10	2802.10	2791.25	2779.54	34947	971.36	3259	22983	65.77
VOLTAMP	EQ	07-Dec-2022	2624.50	2637.65	2660.05	2577.20	2600.10	2594.90	2605.41	4874	126.99	1329	2751	56.44
VOLTAS	EQ	07-Dec-2022	851.15	852.50	857.55	840.55	847.00	847.90	849.66	611505	5195.73	18221	331563	54.22
VRLLOG	EQ	07-Dec-2022	562.15	567.70	580.00	565.80	574.00	577.20	574.75	111779	642.46	5804	54927	49.14
VSSL	EQ	07-Dec-2022	266.00	268.00	269.00	264.60	267.00	266.90	267.12	36971	98.76	1196	26487	71.64
VSTIND	EQ	07-Dec-2022	3472.55	3472.55	3528.00	3458.45	3528.00	3504.95	3501.04	8374	293.18	2607	6362	75.97
VSTTILLERS	EQ	07-Dec-2022	2347.15	2350.00	2379.55	2321.90	2334.00	2330.55	2352.99	5300	124.71	2385	1730	32.64
VTL	EQ	07-Dec-2022	350.25	350.60	352.90	343.05	345.00	346.80	346.62	253145	877.46	6970	172275	68.05
WABAG	EQ	07-Dec-2022	335.70	336.25	336.30	329.00	331.25	331.55	331.76	175257	581.44	5348	81303	46.39
WALCHANNAG	EQ	07-Dec-2022	73.10	74.00	75.75	69.50	72.50	71.80	71.86	457222	328.57	3455	282073	61.69
WANBURY	BE	07-Dec-2022	50.50	51.00	51.70	49.45	50.40	50.40	50.09	65823	32.97	79	-	-
WATERBASE	EQ	07-Dec-2022	79.50	79.50	80.05	78.45	79.35	79.25	79.27	18252	14.47	373	10731	58.79
WEALTH	EQ	07-Dec-2022	300.75	303.65	360.90	298.00	342.10	346.80	350.27	43274	151.58	1643	10500	24.26
WEBELSOLAR	EQ	07-Dec-2022	95.15	95.00	95.70	93.60	94.50	94.75	94.57	52460	49.61	1118	34844	66.42
WEIZMANIND	EQ	07-Dec-2022	117.80	117.80	118.95	114.45	116.10	115.65	116.32	15551	18.09	476	7450	47.91
WELCORP	EQ	07-Dec-2022	247.70	247.35	249.70	243.55	243.90	245.40	246.66	372721	919.36	5087	135460	36.34
WELENT	EQ	07-Dec-2022	165.10	165.80	170.50	165.00	170.35	168.70	167.10	681628	1139.00	5975	412420	60.51
WELINV	EQ	07-Dec-2022	306.75	310.10	312.00	302.35	309.00	307.75	307.25	789	2.42	101	440	55.77
WELSPUNIND	EQ	07-Dec-2022	78.30	78.60	80.80	78.30	79.00	79.05	79.37	782554	621.08	6516	346038	44.22
WENDT	EQ	07-Dec-2022	8024.55	8024.55	8024.85	7830.10	7950.00	7926.65	7937.22	618	49.05	263	388	62.78
WESTLIFE	EQ	07-Dec-2022	784.30	782.00	799.00	767.10	772.90	775.05	785.26	433452	3403.71	29911	103543	23.89
WEWIN	EQ	07-Dec-2022	45.55	45.55	47.70	43.75	44.35	44.35	45.24	4581	2.07	33	2210	48.24
WFL	EQ	07-Dec-2022	202.05	202.05	207.00	202.00	204.00	205.05	204.33	977	2.00	66	627	64.18
WHEELS	EQ	07-Dec-2022	607.55	608.20	609.90	594.45	601.00	599.15	600.76	9599	57.67	760	5436	56.63
WHIRLPOOL	EQ	07-Dec-2022	1525.60	1533.20	1536.40	1505.30	1509.95	1512.55	1516.64	161324	2446.71	10774	72845	45.15
WILLAMAGOR	EQ	07-Dec-2022	23.70	22.55	22.55	22.55	22.55	22.55	22.55	6018	1.36	23	6018	100.00
WINDLAS	EQ	07-Dec-2022	259.30	260.10	261.75	257.10	257.95	257.60	259.18	18000	46.65	516	14797	82.21
WINDMACHIN	EQ	07-Dec-2022	47.85	47.60	48.10	45.85	46.00	46.15	46.56	142733	66.45	1094	107253	75.14
WINPRO	EQ	07-Dec-2022	3.95	4.10	4.10	3.80	3.85	3.95	4.02	2500995	100.49	1313	941330	37.64
WIPL	BE	07-Dec-2022	96.00	94.10	99.70	94.10	98.95	98.95	95.24	1705	1.62	28	-	-
WIPRO	EQ	07-Dec-2022	411.35	409.00	409.50	405.30	405.50	406.30	407.32	3284308	13377.73	61246	1570879	47.83
WOCKPHARMA	EQ	07-Dec-2022	228.15	229.80	231.55	223.60	224.80	224.95	226.82	2070473	4696.32	15947	928094	44.83
WONDERLA	EQ	07-Dec-2022	371.60	377.90	377.90	367.05	369.00	370.50	370.70	44385	164.53	2789	21942	49.44
WORTH	EQ	07-Dec-2022	115.05	115.05	115.45	113.00	115.00	113.85	114.04	4995	5.70	199	3507	70.21
WSTCSTPAPR	EQ	07-Dec-2022	582.95	584.85	589.90	577.10	585.90	584.40	583.93	127421	744.05	5193	55766	43.77
XCHANGING	EQ	07-Dec-2022	75.65	75.90	75.90	73.60	74.00	74.15	74.66	105216	78.56	1280	53949	51.27
XELPMOC	EQ	07-Dec-2022	146.85	146.70	150.05	144.25	145.00	145.15	146.29	6170	9.03	313	4591	74.41
XPROINDIA	EQ	07-Dec-2022	763.60	773.95	773.95	721.00	733.00	731.45	745.53	34717	258.83	2950	19749	56.89
YAARI	EQ	07-Dec-2022	26.45	26.65	26.80	23.85	24.45	24.30	25.14	2003784	503.68	6911	1306568	65.21
YESBANK	EQ	07-Dec-2022	17.50	17.50	17.65	17.35	17.50	17.45	17.50	132599554	23204.51	51106	34096666	25.71
YUKEN	EQ	07-Dec-2022	502.65	500.20	509.00	500.20	500.40	500.70	503.38	5660	28.49	832	2902	51.27
ZEEL	EQ	07-Dec-2022	264.35	265.90	266.00	259.50	261.50	261.25	261.79	8540348	22358.15	41156	4582654	53.66
ZEELEARN	EQ	07-Dec-2022	7.70	7.90	7.95	7.45	7.65	7.65	7.61	1780823	135.51	1403	1043084	58.57
ZEEMEDIA	EQ	07-Dec-2022	15.60	15.65	16.20	15.40	15.70	15.65	15.73	1637231	257.48	2056	892287	54.50
ZENITHEXPO	EQ	07-Dec-2022	94.75	94.00	96.70	90.85	92.10	93.95	93.09	3840	3.57	119	2374	61.82
ZENITHSTL	EQ	07-Dec-2022	5.25	5.50	6.10	5.50	5.75	5.75	5.83	1894837	110.42	2578	995663	52.55
ZENSARTECH	EQ	07-Dec-2022	233.70	234.80	234.80	230.00	231.00	231.35	231.53	524481	1214.31	8895	253627	48.36
ZENTEC	EQ	07-Dec-2022	199.85	200.00	202.05	197.25	198.00	198.10	199.14	139247	277.29	3777	75981	54.57
ZFCVINDIA	EQ	07-Dec-2022	9529.20	9592.00	9600.00	9360.50	9485.95	9450.35	9445.61	3694	348.92	1590	1654	44.78
ZIMLAB	EQ	07-Dec-2022	324.00	319.60	322.00	316.25	320.80	320.80	319.95	2922	9.35	281	1335	45.69
ZODIAC	EQ	07-Dec-2022	130.10	133.00	133.00	124.20	125.45	124.95	127.12	47012	59.76	1906	29662	63.09
ZODIACLOTH	EQ	07-Dec-2022	93.10	93.10	95.55	92.05	93.00	93.45	93.70	25088	23.51	691	12122	48.32
ZOMATO	EQ	07-Dec-2022	64.80	65.10	65.40	64.10	64.25	64.45	64.74	29775697	19278.21	64697	10479940	35.20
ZOTA	EQ	07-Dec-2022	262.55	263.85	265.30	262.10	264.90	263.40	263.55	4517	11.90	198	2945	65.20
ZUARI	EQ	07-Dec-2022	166.20	163.60	170.90	163.60	168.00	167.60	168.05	97696	164.18	3352	42148	43.14
ZUARIIND	EQ	07-Dec-2022	147.15	147.70	147.90	143.70	144.05	144.45	145.33	41081	59.70	1688	21542	52.44
ZYDUSLIFE	EQ	07-Dec-2022	410.15	410.30	413.15	404.60	405.00	405.25	407.08	594974	2422.02	9534	282534	47.49
ZYDUSWELL	EQ	07-Dec-2022	1614.80	1614.80	1622.90	1587.00	1591.00	1593.45	1597.38	8029	128.25	1784	4242	52.83