nse-sec-bhavdata-full-2022-12-13.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	13-Dec-2022	96.05	95.10	102.00	95.10	98.50	98.25	99.69	452625	451.24	7033	227683	50.30
21STCENMGM	EQ	13-Dec-2022	22.55	22.45	22.90	22.20	22.25	22.45	22.53	5174	1.17	89	2588	50.02
3IINFOLTD	EQ	13-Dec-2022	41.10	41.60	42.25	40.60	41.05	41.00	41.44	502590	208.28	3357	317638	63.20
3MINDIA	EQ	13-Dec-2022	23326.40	23388.00	23388.00	23130.05	23201.00	23279.75	23241.98	824	191.51	652	315	38.23
3PLAND	EQ	13-Dec-2022	17.05	17.65	17.65	17.20	17.20	17.30	17.28	2418	0.42	57	2165	89.54
4THDIM	BE	13-Dec-2022	100.05	102.00	102.05	101.50	102.05	102.00	102.03	66373	67.72	143	-	-
5PAISA	EQ	13-Dec-2022	324.10	324.00	327.90	324.00	325.00	325.50	325.98	19619	63.95	2529	7031	35.84
610GS2031	GS	13-Dec-2022	98.70	96.35	96.35	96.35	96.35	96.35	96.35	85	0.08	1	85	100.00
618GS2024	GS	13-Dec-2022	94.37	99.08	99.08	99.08	99.08	99.08	99.08	500	0.50	1	500	100.00
63MOONS	EQ	13-Dec-2022	154.75	156.00	157.55	153.95	154.45	155.50	155.66	54414	84.70	1747	30696	56.41
667GS2050	GS	13-Dec-2022	96.55	95.99	95.99	95.01	95.01	95.01	95.73	193	0.18	5	142	73.58
676GS2061	GS	13-Dec-2022	102.37	97.28	97.30	97.28	97.30	97.30	97.29	15	0.01	2	15	100.00
68GS2060	GS	13-Dec-2022	86.26	90.57	90.57	90.57	90.57	90.57	90.57	1125	1.02	4	1125	100.00
695GS2061	GS	13-Dec-2022	97.99	97.00	97.00	96.00	96.50	96.50	96.70	1847	1.79	5	1847	100.00
699GS2051	GS	13-Dec-2022	99.29	97.40	97.40	96.50	96.50	96.50	96.67	4866	4.70	15	4866	100.00
710GS2029	GS	13-Dec-2022	101.00	101.00	105.00	101.00	102.00	102.00	102.02	512	0.52	6	507	99.02
726GS2032	GS	13-Dec-2022	103.00	102.50	102.50	101.12	102.00	102.00	101.97	162106	165.30	6	162106	100.00
736GS2052	GS	13-Dec-2022	101.96	100.00	102.50	100.00	102.00	102.00	101.50	303	0.31	5	303	100.00
738GS2027	GS	13-Dec-2022	104.70	104.70	105.50	104.70	105.50	105.37	105.02	6	0.01	5	4	66.67
74GS2062	GS	13-Dec-2022	102.25	102.00	102.00	102.00	102.00	102.00	102.00	4653	4.75	4	4455	95.74
754GS2036	GS	13-Dec-2022	102.06	102.12	102.80	102.00	102.80	102.80	102.14	40501	41.37	67	39701	98.02
757GS2033	GS	13-Dec-2022	101.31	101.45	101.45	101.45	101.45	101.45	101.45	531	0.54	2	531	100.00
759GS2026	GS	13-Dec-2022	103.95	105.13	105.13	104.00	104.00	104.00	104.06	95	0.10	2	95	100.00
826GS2027	GS	13-Dec-2022	108.27	102.92	106.94	102.92	106.94	106.94	104.73	3098	3.24	3	1700	54.87
828GS2027	GS	13-Dec-2022	98.52	103.44	103.44	103.20	103.20	103.20	103.25	3465	3.58	5	3465	100.00
86GS2028	GS	13-Dec-2022	108.96	104.00	104.00	104.00	104.00	104.00	104.00	300	0.31	1	300	100.00
92GS2030	GS	13-Dec-2022	115.00	115.00	115.00	115.00	115.00	115.00	115.00	10	0.01	2	10	100.00
A2ZINFRA	EQ	13-Dec-2022	10.75	10.90	11.15	10.70	10.85	10.95	10.87	325019	35.31	512	261146	80.35
AAATECH	EQ	13-Dec-2022	60.90	61.95	63.75	58.90	59.00	59.35	60.16	26306	15.83	651	16064	61.07
AAKASH	EQ	13-Dec-2022	7.00	7.05	7.05	6.90	7.00	7.00	6.99	345667	24.17	838	235948	68.26
AAREYDRUGS	EQ	13-Dec-2022	37.70	37.75	39.30	36.85	37.30	37.55	38.07	70720	26.93	759	27910	39.47
AARON	EQ	13-Dec-2022	173.90	174.00	177.00	170.85	177.00	175.75	174.61	5212	9.10	194	3500	67.15
AARTIDRUGS	EQ	13-Dec-2022	464.25	465.00	469.70	460.20	463.10	462.90	463.98	46593	216.18	4007	24613	52.83
AARTIIND	EQ	13-Dec-2022	656.35	661.35	663.30	652.85	654.60	654.00	656.29	434272	2850.09	23929	257998	59.41
AARTISURF	EQ	13-Dec-2022	688.25	688.25	695.00	676.60	682.25	679.85	684.33	16021	109.64	1919	9082	56.69
AARVEEDEN	EQ	13-Dec-2022	25.70	26.20	26.30	25.35	26.20	25.85	25.69	36901	9.48	498	20631	55.91
AARVI	EQ	13-Dec-2022	186.70	188.35	190.00	185.00	186.00	186.75	187.10	11451	21.43	435	6932	60.54
AAVAS	EQ	13-Dec-2022	1925.55	1935.00	1935.15	1896.10	1925.45	1919.00	1909.13	94332	1800.92	14330	46817	49.63
ABAN	EQ	13-Dec-2022	49.85	50.50	54.75	50.50	53.80	53.70	53.35	1377689	735.03	12772	480077	34.85
ABB	EQ	13-Dec-2022	2991.40	2982.05	3015.60	2979.00	2992.00	2993.15	2996.89	120072	3598.43	11134	40036	33.34
ABBOTINDIA	EQ	13-Dec-2022	20516.85	20625.00	20900.00	20336.95	20801.00	20838.00	20688.84	16992	3515.45	5347	4438	26.12
ABCAPITAL	EQ	13-Dec-2022	157.10	157.90	159.40	155.50	156.55	156.40	156.85	4793844	7519.01	25494	1365834	28.49
ABCOTS	SM	13-Dec-2022	49.50	50.10	52.00	50.10	52.00	52.00	51.21	56000	28.68	13	52000	92.86
ABFRL	EQ	13-Dec-2022	314.65	314.00	316.95	312.60	314.60	315.45	314.49	1303625	4099.81	16155	567701	43.55
ABINFRA	SM	13-Dec-2022	12.75	13.00	13.00	13.00	13.00	13.00	13.00	4000	0.52	1	4000	100.00
ABMINTLLTD	BE	13-Dec-2022	68.90	66.00	66.50	66.00	66.00	66.15	66.12	331	0.22	20	-	-
ABSLAMC	EQ	13-Dec-2022	451.20	451.70	462.00	448.80	455.45	454.80	456.47	122220	557.90	4770	77048	63.04
ABSLBANETF	EQ	13-Dec-2022	43.65	44.40	44.40	43.36	43.87	43.90	44.01	4671482	2055.87	1972	3835417	82.10
ABSLNN50ET	EQ	13-Dec-2022	45.08	45.08	45.49	44.92	44.96	44.96	44.99	1406	0.63	156	725	51.56
ACC	EQ	13-Dec-2022	2642.40	2662.00	2675.00	2643.00	2659.50	2659.55	2659.23	429720	11427.25	27399	160231	37.29
ACCELYA	EQ	13-Dec-2022	1539.20	1546.90	1560.95	1535.55	1536.70	1540.10	1546.39	14316	221.38	2104	8379	58.53
ACCURACY	EQ	13-Dec-2022	177.65	176.40	178.90	176.40	178.25	178.00	178.34	5981	10.67	126	4658	77.88
ACE	EQ	13-Dec-2022	323.25	324.90	328.60	316.35	322.00	322.50	322.83	405051	1307.64	10874	152978	37.77
ACEINTEG	EQ	13-Dec-2022	55.05	53.60	59.35	53.60	54.10	54.35	55.38	3381	1.87	65	1769	52.32
ACI	EQ	13-Dec-2022	533.95	535.00	554.50	525.00	526.25	530.45	539.18	741309	3996.98	27320	247548	33.39
ADANIENT	EQ	13-Dec-2022	4016.70	4027.80	4072.00	4011.60	4060.00	4060.20	4047.97	1215308	49195.35	47587	418677	34.45
ADANIGREEN	EQ	13-Dec-2022	2024.05	2034.20	2051.00	2012.00	2018.00	2021.40	2027.36	430094	8719.55	26831	163828	38.09
ADANIPORTS	EQ	13-Dec-2022	881.30	884.95	898.00	881.30	892.70	894.80	890.47	3821073	34025.62	47167	690162	18.06
ADANIPOWER	EQ	13-Dec-2022	310.20	310.50	325.70	310.50	321.70	323.00	321.52	6144873	19756.97	79009	2517735	40.97
ADANITRANS	EQ	13-Dec-2022	2687.85	2697.85	2704.85	2631.10	2644.90	2652.80	2663.97	277895	7403.03	19738	89299	32.13
ADFFOODS	EQ	13-Dec-2022	812.15	819.20	958.30	819.00	876.00	870.95	880.39	220322	1939.69	16509	59936	27.20
ADL	BE	13-Dec-2022	66.90	64.05	69.00	64.05	68.75	67.90	67.42	1232	0.83	27	-	-
ADORWELD	EQ	13-Dec-2022	847.90	841.00	859.50	841.00	852.00	852.00	852.20	3325	28.34	463	1969	59.22
ADROITINFO	EQ	13-Dec-2022	29.20	30.65	30.65	30.65	30.65	30.65	30.65	37036	11.35	87	37036	100.00
ADSL	EQ	13-Dec-2022	100.70	104.75	104.75	100.50	101.30	101.00	102.25	121168	123.90	1947	66917	55.23
ADVANIHOTR	EQ	13-Dec-2022	83.55	84.80	84.80	82.50	82.95	82.90	83.52	32382	27.05	481	24709	76.30
ADVENZYMES	EQ	13-Dec-2022	311.65	313.00	318.85	309.00	309.00	312.15	313.34	90524	283.65	5086	46360	51.21
AEGISCHEM	EQ	13-Dec-2022	339.10	340.35	364.70	335.00	361.40	362.40	353.44	2103632	7435.02	35124	718825	34.17
AETHER	EQ	13-Dec-2022	891.70	880.00	899.85	880.00	890.00	889.15	891.44	22772	203.00	2068	11819	51.90
AFFLE	EQ	13-Dec-2022	1161.60	1164.55	1175.35	1161.10	1166.00	1163.65	1168.71	195760	2287.87	19675	147216	75.20
AGARIND	EQ	13-Dec-2022	627.55	627.85	638.00	620.00	624.00	621.75	628.25	27034	169.84	2337	17366	64.24
AGI	EQ	13-Dec-2022	315.55	316.95	320.10	313.25	315.00	315.05	316.56	78170	247.46	4552	37386	47.83
AGNI	SM	13-Dec-2022	24.75	25.90	25.90	25.90	25.90	25.90	25.90	10000	2.59	1	10000	100.00
AGRITECH	EQ	13-Dec-2022	106.35	110.00	113.30	107.25	108.95	109.45	110.12	23506	25.89	577	12389	52.71
AGROPHOS	EQ	13-Dec-2022	37.40	37.90	38.65	37.35	38.00	37.55	37.97	82455	31.30	838	48159	58.41
AGSTRA	EQ	13-Dec-2022	70.95	70.95	71.20	70.40	70.55	70.50	70.73	198689	140.54	4846	143725	72.34
AHLADA	EQ	13-Dec-2022	104.35	103.15	108.40	103.15	108.00	107.10	105.56	9918	10.47	173	6323	63.75
AHLEAST	EQ	13-Dec-2022	119.05	121.00	121.45	118.55	120.10	119.95	119.91	9950	11.93	177	8804	88.48
AHLUCONT	EQ	13-Dec-2022	455.90	459.00	462.00	449.60	462.00	461.20	458.11	25196	115.42	2597	16335	64.83
AIAENG	EQ	13-Dec-2022	2778.95	2778.00	2792.75	2735.00	2749.00	2750.15	2756.23	33105	912.45	5929	20014	60.46
AIRAN	EQ	13-Dec-2022	18.00	17.80	18.35	17.70	18.10	18.00	17.97	191831	34.47	752	116541	60.75
AIROLAM	EQ	13-Dec-2022	89.05	89.90	90.90	87.50	88.00	88.10	89.26	21085	18.82	424	11570	54.87
AIRTELPP	E1	13-Dec-2022	452.65	452.65	461.80	447.30	459.40	459.95	455.78	942614	4296.23	1268	911885	96.74
AISL	SM	13-Dec-2022	41.25	39.25	39.25	39.25	39.25	39.25	39.25	1200	0.47	1	1200	100.00
AJANTPHARM	EQ	13-Dec-2022	1218.60	1220.00	1222.85	1201.15	1208.40	1207.35	1209.69	45725	553.13	8107	20667	45.20
AJMERA	EQ	13-Dec-2022	322.95	325.85	326.80	313.20	314.60	314.90	319.80	50035	160.01	3206	23215	46.40
AJOONI	EQ	13-Dec-2022	7.20	7.35	7.35	6.95	6.95	7.05	7.07	2652871	187.60	1220	1666705	62.83
AJRINFRA	EQ	13-Dec-2022	1.50	1.55	1.55	1.50	1.55	1.55	1.54	1744568	26.90	488	874385	50.12
AKASH	EQ	13-Dec-2022	33.35	34.25	34.25	32.30	32.90	32.80	33.01	16399	5.41	216	11982	73.07
AKG	EQ	13-Dec-2022	72.80	72.20	74.40	72.20	72.50	72.85	72.82	101508	73.92	459	85328	84.06
AKSHAR	BE	13-Dec-2022	71.75	75.15	75.30	75.15	75.30	75.30	75.28	330533	248.84	1591	-	-
AKSHARCHEM	EQ	13-Dec-2022	287.85	292.10	295.85	287.50	294.00	293.25	292.27	4922	14.39	668	2569	52.19
AKSHOPTFBR	EQ	13-Dec-2022	10.35	10.45	10.65	10.30	10.55	10.50	10.45	370380	38.71	597	246116	66.45
AKZOINDIA	EQ	13-Dec-2022	2295.90	2320.00	2323.65	2290.40	2306.10	2310.85	2308.78	9637	222.50	2107	5969	61.94
ALANKIT	EQ	13-Dec-2022	11.20	11.30	11.30	11.05	11.15	11.10	11.15	184374	20.56	512	106691	57.87
ALBERTDAVD	EQ	13-Dec-2022	603.20	609.65	610.15	602.10	605.95	604.25	605.02	3092	18.71	289	1924	62.23
ALEMBICLTD	EQ	13-Dec-2022	71.40	71.95	74.30	71.70	73.80	73.75	73.07	244201	178.45	3504	116940	47.89
ALICON	EQ	13-Dec-2022	956.95	960.00	975.00	921.00	929.50	927.95	946.67	39526	374.18	5278	18747	47.43
ALKALI	EQ	13-Dec-2022	134.10	135.30	137.45	134.20	135.75	134.95	135.70	24866	33.74	1070	12823	51.57
ALKEM	EQ	13-Dec-2022	3116.05	3103.00	3131.95	3090.10	3105.00	3104.00	3102.07	174064	5399.58	18290	139961	80.41
ALKYLAMINE	EQ	13-Dec-2022	2774.70	2795.70	2810.00	2782.00	2792.00	2791.95	2792.72	13141	366.99	2882	6260	47.64
ALLCARGO	EQ	13-Dec-2022	416.55	418.40	438.70	418.00	436.90	436.30	429.81	641204	2755.99	14786	259836	40.52
ALLSEC	EQ	13-Dec-2022	499.30	503.35	503.35	490.60	493.00	493.85	495.68	8456	41.91	408	6313	74.66
ALMONDZ	EQ	13-Dec-2022	76.20	76.85	77.00	73.60	74.70	73.95	74.95	16448	12.33	352	10778	65.53
ALOKINDS	BE	13-Dec-2022	15.60	15.75	16.35	15.65	16.35	16.35	16.22	2640270	428.22	4185	-	-
ALPA	EQ	13-Dec-2022	59.30	59.30	63.00	59.05	60.30	60.45	61.34	55272	33.90	721	28185	50.99
ALPHAGEO	EQ	13-Dec-2022	281.25	281.30	285.90	278.15	281.00	279.30	281.69	6445	18.15	442	3848	59.71
ALPSINDUS	EQ	13-Dec-2022	2.30	2.35	2.35	2.20	2.25	2.25	2.23	62346	1.39	67	50948	81.72
AMARAJABAT	EQ	13-Dec-2022	664.00	665.90	665.90	652.70	654.00	654.20	656.14	485944	3188.46	14401	194127	39.95
AMBER	EQ	13-Dec-2022	2006.05	2012.10	2018.00	1980.50	1999.90	1997.60	2006.30	25834	518.31	4694	12628	48.88
AMBICAAGAR	EQ	13-Dec-2022	27.55	27.95	27.95	27.25	27.80	27.55	27.53	7286	2.01	93	4771	65.48
AMBIKCO	EQ	13-Dec-2022	1504.90	1512.00	1521.05	1482.00	1494.00	1492.45	1496.00	15560	232.78	3291	9258	59.50
AMBUJACEM	EQ	13-Dec-2022	585.05	587.00	589.00	583.05	584.00	584.55	586.37	2436178	14285.00	46449	983979	40.39
AMDIND	EQ	13-Dec-2022	58.10	59.95	61.00	55.20	61.00	61.00	59.34	289196	171.61	1151	112452	38.88
AMEYA	SM	13-Dec-2022	49.00	49.00	49.00	49.00	49.00	49.00	49.00	4000	1.96	1	4000	100.00
AMIABLE	SM	13-Dec-2022	103.95	105.00	105.00	97.25	97.25	97.25	101.75	4800	4.88	3	3200	66.67
AMIORG	EQ	13-Dec-2022	961.45	961.45	976.40	935.00	954.80	954.15	958.05	42751	409.57	3707	18739	43.83
AMJLAND	EQ	13-Dec-2022	29.95	29.70	30.30	29.40	29.50	29.75	29.72	22084	6.56	171	15543	70.38
AMJUMBO	ST	13-Dec-2022	23.95	22.80	22.80	22.80	22.80	22.80	22.80	8000	1.82	1	8000	100.00
AMRUTANJAN	EQ	13-Dec-2022	705.50	705.00	712.90	699.95	709.00	709.05	707.82	13878	98.23	1375	7244	52.20
ANANDRATHI	EQ	13-Dec-2022	692.75	695.00	696.00	680.00	695.00	689.30	687.42	53027	364.52	2918	24600	46.39
ANANTRAJ	EQ	13-Dec-2022	101.90	101.00	109.25	101.00	107.15	107.30	106.64	6221168	6633.95	44224	2238304	35.98
ANDHRAPAP	EQ	13-Dec-2022	443.10	447.90	447.90	437.00	441.80	439.60	440.43	29415	129.55	1300	18730	63.67
ANDHRSUGAR	EQ	13-Dec-2022	131.15	131.90	133.30	129.90	130.40	130.35	131.28	150368	197.40	2621	87408	58.13
ANDREWYU	EQ	13-Dec-2022	25.10	25.10	26.65	25.10	25.95	25.85	26.04	568324	148.01	2277	258681	45.52
ANGELONE	EQ	13-Dec-2022	1482.80	1489.95	1554.55	1489.00	1518.65	1530.75	1531.14	479246	7337.92	27997	169184	35.30
ANIKINDS	EQ	13-Dec-2022	40.20	39.75	41.00	38.75	39.50	39.10	39.50	56099	22.16	606	37260	66.42
ANKITMETAL	EQ	13-Dec-2022	6.00	6.10	6.20	5.60	6.05	6.00	5.97	261001	15.59	505	146879	56.28
ANMOL	EQ	13-Dec-2022	151.85	153.10	154.00	151.00	152.95	152.95	152.83	7405	11.32	245	5456	73.68
ANNAPURNA	SM	13-Dec-2022	140.95	142.80	142.80	138.00	140.00	139.55	140.04	44000	61.62	19	26000	59.09
ANTGRAPHIC	EQ	13-Dec-2022	0.85	0.90	0.90	0.85	0.90	0.90	0.86	712024	6.16	529	474063	66.58
ANUP	EQ	13-Dec-2022	866.65	860.15	890.00	860.00	862.00	861.60	868.24	7378	64.06	1215	4230	57.33
ANURAS	EQ	13-Dec-2022	715.00	718.50	718.50	713.55	715.00	715.05	715.28	23926	171.14	1581	14350	59.98
APARINDS	EQ	13-Dec-2022	1609.95	1618.00	1727.00	1608.05	1717.00	1711.30	1698.91	388175	6594.73	30031	80886	20.84
APCL	EQ	13-Dec-2022	251.95	251.65	255.45	246.20	251.70	252.10	251.42	51125	128.54	1767	37366	73.09
APCOTEXIND	EQ	13-Dec-2022	482.25	489.90	489.90	481.10	484.85	482.20	484.12	21007	101.70	2054	9703	46.19
APEX	EQ	13-Dec-2022	264.20	264.75	268.00	259.15	261.40	260.25	262.73	86549	227.39	3697	37505	43.33
APLAPOLLO	EQ	13-Dec-2022	1143.45	1151.00	1159.80	1140.10	1148.00	1150.45	1147.95	388674	4461.79	27353	235619	60.62
APLLTD	EQ	13-Dec-2022	596.85	596.85	598.20	591.05	595.00	594.95	594.24	63761	378.90	7876	40733	63.88
APOLLO	EQ	13-Dec-2022	266.75	268.60	280.00	268.60	278.45	277.05	274.63	170221	467.47	2244	98676	57.97
APOLLOHOSP	EQ	13-Dec-2022	4742.30	4746.00	4761.35	4661.30	4682.00	4678.85	4693.77	363818	17076.76	47295	162677	44.71
APOLLOPIPE	EQ	13-Dec-2022	502.25	502.70	515.50	501.00	510.00	503.75	507.80	39460	200.38	2613	20502	51.96
APOLLOTYRE	EQ	13-Dec-2022	323.10	324.70	324.70	317.20	317.70	318.30	319.57	2959479	9457.47	31645	734566	24.82
APOLSINHOT	EQ	13-Dec-2022	1335.00	1380.00	1390.45	1336.55	1390.00	1379.90	1369.48	1025	14.04	159	658	64.20
APTECHT	EQ	13-Dec-2022	322.50	325.70	328.50	318.00	318.35	319.15	323.60	137354	444.47	6481	64109	46.67
APTUS	EQ	13-Dec-2022	302.55	304.40	305.10	298.00	298.90	299.10	299.92	252639	757.71	11029	185238	73.32
ARCHIDPLY	EQ	13-Dec-2022	79.10	81.55	81.55	77.00	78.20	77.65	77.89	60246	46.93	888	39403	65.40
ARCHIES	EQ	13-Dec-2022	25.90	25.90	26.25	24.80	24.80	25.30	25.42	112756	28.66	674	83178	73.77
ARENTERP	EQ	13-Dec-2022	48.75	57.95	58.50	53.10	58.50	58.50	57.14	117662	67.23	707	58030	49.32
ARIES	EQ	13-Dec-2022	150.85	151.00	160.00	151.00	159.80	159.10	158.09	216584	342.40	5981	103690	47.88
ARIHANTCAP	EQ	13-Dec-2022	63.55	64.80	64.95	60.95	62.50	62.65	63.09	251521	158.69	1629	134556	53.50
ARIHANTSUP	EQ	13-Dec-2022	235.60	235.00	238.50	233.40	237.00	235.15	235.76	58710	138.41	1200	16404	27.94
ARMANFIN	EQ	13-Dec-2022	1502.10	1502.10	1513.35	1461.00	1471.05	1483.55	1480.01	6289	93.08	1169	3309	52.62
AROGRANITE	EQ	13-Dec-2022	43.40	43.10	44.20	42.90	43.35	43.05	43.26	34036	14.72	237	31743	93.26
ARROWGREEN	EQ	13-Dec-2022	181.60	173.35	190.65	172.55	190.65	190.65	179.74	51683	92.89	944	24582	47.56
ARSHIYA	EQ	13-Dec-2022	10.10	10.40	10.40	9.90	10.05	10.10	10.11	615284	62.24	975	525225	85.36
ARSSINFRA	BE	13-Dec-2022	21.80	21.80	22.40	21.65	21.65	21.65	21.81	9219	2.01	44	-	-
ARTEMISMED	EQ	13-Dec-2022	81.25	82.50	83.70	79.45	81.00	80.95	81.74	363235	296.90	4767	173753	47.83
ARTNIRMAN	EQ	13-Dec-2022	68.40	67.65	69.45	66.25	66.45	67.10	67.97	10649	7.24	164	9092	85.38
ARVEE	EQ	13-Dec-2022	120.30	119.45	126.30	118.35	126.30	125.40	122.98	5554	6.83	100	4883	87.92
ARVIND	EQ	13-Dec-2022	96.65	97.45	98.10	96.15	96.85	96.70	97.19	495981	482.03	4158	235756	47.53
ARVINDFASN	EQ	13-Dec-2022	323.10	324.25	340.15	322.25	337.60	334.50	331.49	328800	1089.95	14930	240102	73.02
ARVSMART	EQ	13-Dec-2022	274.20	273.50	284.90	273.25	281.10	280.15	280.84	47653	133.83	1709	29448	61.80
ASAHIINDIA	EQ	13-Dec-2022	574.75	577.65	582.70	570.50	574.70	573.15	576.33	53099	306.03	3594	25612	48.23
ASAHISONG	EQ	13-Dec-2022	261.55	265.45	268.95	260.00	265.15	264.50	264.98	9935	26.33	727	5779	58.17
ASAL	EQ	13-Dec-2022	386.80	387.00	392.80	381.80	388.00	385.70	386.89	17488	67.66	1230	11413	65.26
ASALCBR	EQ	13-Dec-2022	437.30	439.90	447.00	439.90	443.50	441.40	444.18	25603	113.72	1538	14617	57.09
ASHAPURMIN	EQ	13-Dec-2022	87.85	87.60	89.20	85.05	86.70	86.55	86.87	127748	110.98	2151	64781	50.71
ASHIANA	EQ	13-Dec-2022	147.95	148.70	148.70	144.60	146.55	145.25	145.98	13885	20.27	695	8161	58.78
ASHIMASYN	EQ	13-Dec-2022	16.35	16.55	17.25	16.45	16.75	16.80	16.94	1302193	220.66	2266	990592	76.07
ASHOKA	EQ	13-Dec-2022	81.30	81.70	85.70	81.60	84.30	84.45	84.44	1896921	1601.71	10280	794873	41.90
ASHOKLEY	EQ	13-Dec-2022	144.40	144.90	145.65	143.85	144.30	144.00	144.46	9717953	14038.16	38571	6482657	66.71
ASIANENE	EQ	13-Dec-2022	75.70	76.85	78.25	75.65	76.30	76.20	76.96	53437	41.13	1025	34767	65.06
ASIANHOTNR	EQ	13-Dec-2022	87.75	87.75	89.50	87.40	88.65	88.40	88.31	2435	2.15	167	1367	56.14
ASIANPAINT	EQ	13-Dec-2022	3166.35	3185.00	3185.00	3142.65	3181.00	3178.50	3162.99	886601	28043.06	61588	496394	55.99
ASIANTILES	EQ	13-Dec-2022	51.85	52.25	52.70	51.05	51.95	51.40	51.96	281872	146.46	1988	155043	55.00
ASPINWALL	EQ	13-Dec-2022	249.50	253.00	253.05	245.05	245.15	246.05	248.27	4170	10.35	223	2462	59.04
ASTEC	EQ	13-Dec-2022	1801.05	1801.00	1849.00	1790.75	1812.00	1808.60	1825.69	53687	980.16	6426	15091	28.11
ASTERDM	EQ	13-Dec-2022	227.75	228.80	229.95	226.10	227.50	228.05	228.04	185421	422.83	7902	93750	50.56
ASTRAL	EQ	13-Dec-2022	2044.15	2055.25	2140.00	2049.45	2100.00	2099.50	2105.62	1169317	24621.39	66794	301209	25.76
ASTRAMICRO	EQ	13-Dec-2022	311.90	313.95	315.65	308.05	308.90	309.20	311.29	158977	494.89	4043	81886	51.51
ASTRAZEN	EQ	13-Dec-2022	3385.00	3370.50	3415.80	3370.50	3408.05	3407.25	3406.17	5919	201.61	1140	3692	62.38
ASTRON	EQ	13-Dec-2022	34.05	34.40	34.90	34.25	34.70	34.65	34.63	25723	8.91	264	19299	75.03
ATALREAL	SM	13-Dec-2022	79.25	77.50	81.75	77.50	79.00	78.85	79.80	148800	118.74	23	43200	29.03
ATFL	EQ	13-Dec-2022	831.40	835.60	838.90	819.00	830.00	831.30	827.60	3782	31.30	569	2055	54.34
ATGL	EQ	13-Dec-2022	3641.00	3659.80	3668.20	3551.00	3557.00	3586.30	3614.90	346102	12511.23	18443	188275	54.40
ATLANTA	BE	13-Dec-2022	18.75	18.75	18.75	18.40	18.50	18.50	18.42	17748	3.27	86	-	-
ATUL	EQ	13-Dec-2022	8249.55	8290.80	8290.80	8222.00	8249.00	8248.90	8247.18	19438	1603.09	1994	13273	68.28
ATULAUTO	EQ	13-Dec-2022	289.20	285.30	296.80	285.30	292.90	291.75	291.16	167889	488.83	7203	49206	29.31
AUBANK	EQ	13-Dec-2022	677.35	679.45	679.45	662.00	663.40	664.05	665.81	1426088	9495.06	34932	666292	46.72
AURDIS	SM	13-Dec-2022	135.45	130.00	133.95	130.00	131.65	131.65	131.87	6000	7.91	3	4000	66.67
AURIONPRO	EQ	13-Dec-2022	376.50	380.00	382.00	370.30	374.30	373.05	374.75	29816	111.74	1757	18051	60.54
AUROPHARMA	EQ	13-Dec-2022	451.35	452.60	455.50	450.40	454.35	454.05	453.00	1014941	4597.72	20998	590651	58.20
AURUM	EQ	13-Dec-2022	124.95	124.15	128.55	124.00	125.00	124.80	125.68	54982	69.10	930	39932	72.63
AURUMPP	X1	13-Dec-2022	66.00	66.00	67.90	65.00	67.65	65.30	65.40	35527	23.24	145	35435	99.74
AUSOMENT	EQ	13-Dec-2022	72.85	72.55	72.90	71.35	72.90	72.55	72.21	2778	2.01	110	1911	68.79
AUTOAXLES	EQ	13-Dec-2022	1940.45	1950.20	1964.65	1930.00	1936.00	1937.25	1943.49	5131	99.72	1202	2744	53.48
AUTOBEES	EQ	13-Dec-2022	129.90	132.78	132.78	129.91	130.61	130.71	130.73	24087	31.49	397	19453	80.76
AUTOIND	EQ	13-Dec-2022	83.05	83.00	88.75	82.00	83.00	83.30	83.62	29125	24.36	548	16303	55.98
AVADHSUGAR	EQ	13-Dec-2022	517.40	517.40	526.10	513.05	514.00	514.25	518.89	32517	168.73	1845	19706	60.60
AVANTIFEED	EQ	13-Dec-2022	399.20	400.00	406.20	394.00	399.00	398.70	398.65	297162	1184.65	9491	138380	46.57
AVG	SM	13-Dec-2022	124.00	120.00	120.00	120.00	120.00	120.00	120.00	1200	1.44	1	1200	100.00
AVROIND	EQ	13-Dec-2022	110.95	112.65	115.75	106.55	109.05	111.20	108.94	36902	40.20	889	10870	29.46
AVTNPL	EQ	13-Dec-2022	117.50	118.25	118.50	115.00	115.90	115.30	116.46	89875	104.67	2676	46562	51.81
AWHCL	EQ	13-Dec-2022	311.45	316.00	316.50	307.50	310.00	309.30	310.95	53917	167.65	2932	33715	62.53
AWL	EQ	13-Dec-2022	638.60	641.80	666.00	640.00	648.90	651.25	655.52	4167135	27316.38	64874	1065578	25.57
AXISBANK	EQ	13-Dec-2022	938.65	940.20	949.30	936.60	943.80	944.60	945.18	8136559	76905.45	125348	5248954	64.51
AXISBNKETF	EQ	13-Dec-2022	439.96	439.69	442.99	439.69	442.85	442.69	442.18	8152	36.05	337	7320	89.79
AXISBPSETF	EQ	13-Dec-2022	10.60	10.61	10.63	10.60	10.63	10.62	10.62	10008	1.06	438	5686	56.81
AXISCADES	EQ	13-Dec-2022	292.15	293.50	298.00	286.30	289.50	291.35	293.26	44637	130.90	1461	36152	80.99
AXISCETF	EQ	13-Dec-2022	79.05	79.00	79.29	78.66	78.88	78.88	78.99	462	0.36	52	361	78.14
AXISGOLD	EQ	13-Dec-2022	46.25	46.34	46.40	46.04	46.20	46.25	46.19	59392	27.44	820	34073	57.37
AXISHCETF	EQ	13-Dec-2022	81.83	82.83	82.83	80.90	82.35	82.11	81.63	3478	2.84	63	2360	67.86
AXISILVER	EQ	13-Dec-2022	69.00	69.00	69.48	66.94	68.70	68.70	68.72	18161	12.48	117	14415	79.37
AXISNIFTY	EQ	13-Dec-2022	196.50	197.30	197.62	196.33	197.52	197.29	196.83	4169	8.21	140	2236	53.63
AXISTECETF	EQ	13-Dec-2022	299.77	303.97	305.00	299.50	304.00	303.88	302.13	3772	11.40	58	1858	49.26
AXITA	EQ	13-Dec-2022	50.25	50.35	51.90	50.05	50.30	50.40	51.04	260845	133.14	2432	126846	48.63
AYMSYNTEX	EQ	13-Dec-2022	73.95	74.10	79.90	74.00	76.00	75.85	77.10	204958	158.02	2339	68532	33.44
BAFNAPH	BE	13-Dec-2022	101.85	98.05	103.75	98.05	101.95	100.20	101.65	1210	1.23	30	-	-
BAGFILMS	EQ	13-Dec-2022	5.20	5.20	5.25	5.15	5.25	5.25	5.22	155049	8.10	201	130807	84.36
BAHETI	ST	13-Dec-2022	102.90	97.80	108.00	97.80	108.00	108.00	102.24	921000	941.62	278	849000	92.18
BAJAJ-AUTO	EQ	13-Dec-2022	3596.75	3614.75	3642.00	3591.30	3636.00	3636.75	3619.06	126272	4569.87	14651	53933	42.71
BAJAJCON	EQ	13-Dec-2022	176.95	178.65	178.65	172.20	173.00	172.70	173.83	593821	1032.22	12499	313703	52.83
BAJAJELEC	EQ	13-Dec-2022	1098.30	1100.00	1127.90	1100.00	1120.00	1121.05	1120.71	49340	552.96	4588	14852	30.10
BAJAJFINSV	EQ	13-Dec-2022	1592.10	1600.10	1616.90	1591.25	1613.10	1611.45	1606.97	1279634	20563.36	46063	511796	40.00
BAJAJHCARE	EQ	13-Dec-2022	425.20	428.00	432.85	421.15	429.10	429.90	427.81	44901	192.09	2280	26910	59.93
BAJAJHIND	EQ	13-Dec-2022	15.45	15.60	15.65	14.90	15.00	14.95	15.16	10816673	1639.41	13280	6376905	58.95
BAJAJHLDNG	EQ	13-Dec-2022	6210.50	6201.05	6310.00	6201.05	6247.00	6253.65	6256.40	34601	2164.78	9629	17969	51.93
BAJFINANCE	EQ	13-Dec-2022	6506.50	6507.00	6648.00	6507.00	6640.00	6620.10	6597.16	958636	63242.79	82711	284823	29.71
BALAJITELE	EQ	13-Dec-2022	47.45	47.50	49.45	46.45	48.75	49.05	48.45	408627	197.97	3230	198507	48.58
BALAMINES	EQ	13-Dec-2022	2831.95	2875.00	2875.00	2838.05	2857.00	2851.70	2849.72	23176	660.45	3965	11941	51.52
BALAXI	EQ	13-Dec-2022	555.95	563.95	583.70	555.50	583.70	583.70	576.22	3422	19.72	324	2133	62.33
BALKRISHNA	EQ	13-Dec-2022	28.80	28.80	30.50	28.50	30.00	30.20	29.54	20106	5.94	273	10443	51.94
BALKRISIND	EQ	13-Dec-2022	2059.25	2060.00	2115.00	2052.50	2099.00	2098.85	2092.63	466641	9765.06	26491	181809	38.96
BALLARPUR	BZ	13-Dec-2022	1.10	1.10	1.15	1.05	1.10	1.10	1.07	2129057	22.80	195	-	-
BALMLAWRIE	EQ	13-Dec-2022	123.05	123.90	127.80	123.40	124.85	125.15	125.83	597130	751.36	7820	322149	53.95
BALPHARMA	EQ	13-Dec-2022	87.80	88.00	88.55	87.20	87.50	87.45	87.57	19547	17.12	378	16792	85.91
BALRAMCHIN	EQ	13-Dec-2022	373.65	373.40	374.35	367.10	367.50	368.55	369.02	1195774	4412.59	26183	718433	60.08
BANARBEADS	EQ	13-Dec-2022	81.10	80.50	81.55	80.10	80.25	80.55	80.87	3422	2.77	64	2245	65.60
BANARISUG	EQ	13-Dec-2022	2955.75	2912.25	2959.65	2855.75	2904.00	2888.10	2912.90	498	14.51	186	320	64.26
BANCOINDIA	EQ	13-Dec-2022	200.55	201.80	202.70	199.20	200.00	199.90	200.48	83616	167.64	2877	58839	70.37
BANDHANBNK	EQ	13-Dec-2022	246.90	251.00	255.95	249.35	251.40	251.65	252.38	10830967	27334.82	83158	2994601	27.65
BANG	EQ	13-Dec-2022	47.60	47.50	48.90	46.40	46.95	46.95	47.08	16862	7.94	270	10542	62.52
BANKA	EQ	13-Dec-2022	81.00	81.40	83.80	80.50	80.50	81.05	81.60	8155	6.65	188	4873	59.75
BANKBARODA	EQ	13-Dec-2022	190.05	191.10	194.70	190.00	193.40	193.00	192.88	32717387	63104.71	150316	8062929	24.64
BANKBEES	EQ	13-Dec-2022	441.77	443.12	445.84	442.33	445.80	444.71	445.03	1316405	5858.34	6228	999106	75.90
BANKINDIA	EQ	13-Dec-2022	98.00	98.50	102.95	97.30	101.35	101.80	100.60	38377035	38605.67	97357	11073224	28.85
BANSWRAS	EQ	13-Dec-2022	132.00	134.20	135.70	128.20	128.75	129.25	132.48	65542	86.83	1942	33960	51.81
BARBEQUE	EQ	13-Dec-2022	1025.05	1029.30	1042.45	1025.10	1039.50	1038.10	1038.84	118259	1228.52	8740	89841	75.97
BASF	EQ	13-Dec-2022	2723.70	2700.15	2732.00	2700.00	2715.00	2712.80	2713.62	9230	250.47	2551	3889	42.13
BASML	EQ	13-Dec-2022	59.20	59.80	59.90	56.50	58.50	58.35	58.19	171743	99.94	2574	103500	60.26
BATAINDIA	EQ	13-Dec-2022	1670.30	1675.40	1695.30	1667.10	1682.50	1684.75	1683.50	435765	7336.11	14290	276878	63.54
BAYERCROP	EQ	13-Dec-2022	4789.00	4825.00	4847.45	4691.50	4701.00	4725.45	4778.12	11781	562.91	2990	6053	51.38
BBETF0432	EQ	13-Dec-2022	1032.10	1032.99	1033.98	1032.02	1033.70	1033.68	1033.15	7851	81.11	80	7148	91.05
BBL	EQ	13-Dec-2022	2452.85	2469.00	2525.00	2433.00	2524.75	2516.90	2488.22	30546	760.05	5399	16756	54.85
BBOX	EQ	13-Dec-2022	139.40	139.40	146.30	138.60	143.10	143.50	143.74	31332	45.04	947	18568	59.26
BBTC	EQ	13-Dec-2022	985.05	992.00	1001.65	975.25	982.80	986.20	987.94	38912	384.43	3881	19724	50.69
BBTCL	EQ	13-Dec-2022	238.10	244.70	249.95	233.55	244.00	241.45	242.44	43269	104.90	1456	32849	75.92
BCG	EQ	13-Dec-2022	34.60	34.20	35.25	33.45	33.70	33.80	34.45	29369672	10117.67	29723	7471092	25.44
BCLIND	EQ	13-Dec-2022	389.70	391.95	393.85	378.60	380.00	382.05	384.12	77009	295.81	3442	41778	54.25
BCONCEPTS	BE	13-Dec-2022	273.95	280.00	280.00	266.00	272.00	271.30	268.54	9858	26.47	171	-	-
BCP	EQ	13-Dec-2022	5.05	5.05	5.20	5.05	5.10	5.10	5.10	220330	11.23	329	139607	63.36
BDL	EQ	13-Dec-2022	933.45	938.00	941.95	931.25	938.00	937.20	937.14	383769	3596.43	14034	111585	29.08
BEARDSELL	EQ	13-Dec-2022	22.75	23.15	25.00	19.80	24.50	24.10	23.57	347921	81.99	1630	148231	42.60
BECTORFOOD	EQ	13-Dec-2022	437.80	437.80	445.50	437.80	438.00	441.55	442.62	184635	817.22	13709	94160	51.00
BEDMUTHA	EQ	13-Dec-2022	57.05	58.95	59.60	55.65	56.10	56.25	57.02	37645	21.46	539	22745	60.42
BEL	EQ	13-Dec-2022	104.55	105.10	105.40	104.40	105.15	105.15	105.02	7421330	7793.74	40483	3613125	48.69
BEML	EQ	13-Dec-2022	1506.15	1514.00	1524.00	1482.15	1492.80	1491.65	1505.06	68108	1025.06	7994	34584	50.78
BEPL	EQ	13-Dec-2022	112.15	113.40	114.45	112.50	113.95	112.95	112.84	79247	89.42	1750	43652	55.08
BERGEPAINT	EQ	13-Dec-2022	622.40	623.00	623.45	608.00	611.50	611.30	612.64	825001	5054.29	28526	249285	30.22
BESTAGRO	EQ	13-Dec-2022	1583.80	1591.75	1612.65	1576.40	1579.20	1582.85	1590.28	56927	905.30	4636	37115	65.20
BETA	SM	13-Dec-2022	711.00	718.90	718.90	710.05	715.00	715.00	715.94	1200	8.59	6	1000	83.33
BEWLTD	SM	13-Dec-2022	700.00	700.00	700.00	700.00	700.00	700.00	700.00	250	1.75	1	250	100.00
BFINVEST	EQ	13-Dec-2022	290.60	291.90	295.65	289.50	289.90	290.90	292.75	16803	49.19	1370	9010	53.62
BFUTILITIE	EQ	13-Dec-2022	409.50	411.40	412.65	394.25	398.65	397.75	401.15	285501	1145.29	7073	158597	55.55
BGRENERGY	EQ	13-Dec-2022	67.45	77.40	80.90	74.10	80.90	80.90	79.15	5714597	4523.01	21838	1603796	28.06
BHAGCHEM	EQ	13-Dec-2022	1413.00	1411.80	1428.80	1398.00	1399.35	1400.15	1408.41	4670	65.77	137	4352	93.19
BHAGERIA	EQ	13-Dec-2022	168.00	168.55	172.00	166.30	169.00	167.80	168.73	15981	26.96	929	8768	54.87
BHAGYANGR	EQ	13-Dec-2022	47.30	47.05	48.10	46.80	47.60	47.20	47.37	22616	10.71	223	14602	64.56
BHANDARI	EQ	13-Dec-2022	6.00	6.10	6.10	5.95	6.10	6.05	6.04	385725	23.31	719	255955	66.36
BHARATFORG	EQ	13-Dec-2022	869.25	873.95	902.00	870.00	892.70	889.45	888.26	2384699	21182.26	49077	666278	27.94
BHARATGEAR	EQ	13-Dec-2022	134.25	136.25	140.10	134.95	135.05	135.30	136.65	66343	90.66	1568	36265	54.66
BHARATRAS	EQ	13-Dec-2022	10005.95	10088.90	10088.90	9980.00	10024.95	10005.80	10005.52	626	62.63	350	413	65.97
BHARATWIRE	EQ	13-Dec-2022	111.75	112.00	112.75	108.05	111.45	110.40	109.83	141851	155.80	2639	92381	65.13
BHARTIARTL	EQ	13-Dec-2022	828.40	822.00	840.00	822.00	838.15	838.05	831.75	3832999	31881.06	89601	2464762	64.30
BHEL	EQ	13-Dec-2022	86.75	87.00	87.40	85.00	85.50	85.65	86.23	11420243	9847.89	32270	3568085	31.24
BIGBLOC	EQ	13-Dec-2022	149.25	147.00	150.60	142.00	142.40	142.20	144.43	94790	136.91	1972	58411	61.62
BIKAJI	EQ	13-Dec-2022	394.60	396.00	396.40	381.60	382.85	384.00	388.32	362195	1406.46	11682	178249	49.21
BIL	EQ	13-Dec-2022	223.35	227.55	227.90	214.20	219.00	218.75	221.80	3842	8.52	520	1658	43.15
BINDALAGRO	EQ	13-Dec-2022	28.35	28.50	28.60	28.05	28.10	28.15	28.29	283711	80.26	5389	186777	65.83
BIOCON	EQ	13-Dec-2022	270.70	272.00	272.00	265.60	265.95	266.10	267.43	2463416	6587.82	40522	1497434	60.79
BIOFILCHEM	EQ	13-Dec-2022	54.60	55.10	55.35	54.00	54.70	54.15	54.43	16830	9.16	435	10561	62.75
BIRET	RR	13-Dec-2022	292.14	292.50	294.49	290.60	291.66	292.16	292.52	111797	327.03	2375	94103	84.17
BIRLACABLE	EQ	13-Dec-2022	152.65	153.65	154.65	149.00	150.05	149.90	151.14	135402	204.65	5064	57741	42.64
BIRLACORPN	EQ	13-Dec-2022	1007.45	1007.00	1050.00	1000.00	1044.50	1041.95	1028.70	366904	3774.33	22806	153969	41.96
BIRLAMONEY	EQ	13-Dec-2022	61.60	61.70	63.90	61.65	62.70	62.80	62.90	93647	58.90	1101	47617	50.85
BKMINDST	BZ	13-Dec-2022	1.20	1.25	1.25	1.15	1.25	1.25	1.24	103071	1.28	56	-	-
BLBLIMITED	EQ	13-Dec-2022	24.00	27.40	27.40	25.25	26.30	26.15	26.26	432524	113.56	2918	171969	39.76
BLISSGVS	EQ	13-Dec-2022	72.75	73.00	74.15	73.00	73.85	73.75	73.65	43521	32.05	688	27923	64.16
BLKASHYAP	EQ	13-Dec-2022	33.65	33.90	35.55	33.60	34.15	34.50	34.75	582892	202.56	2991	286700	49.19
BLS	EQ	13-Dec-2022	187.55	188.50	204.65	186.65	202.00	202.35	198.87	6283918	12496.80	163229	1655400	26.34
BLUEDART	EQ	13-Dec-2022	7565.35	7565.35	7615.05	7462.00	7550.00	7534.70	7527.81	10456	787.11	3677	5773	55.21
BLUESTARCO	EQ	13-Dec-2022	1272.25	1273.50	1280.00	1241.05	1278.00	1269.60	1262.04	35036	442.17	4391	16428	46.89
BMETRICS	SM	13-Dec-2022	2000.00	2000.00	2000.00	2000.00	2000.00	2000.00	2000.00	200	4.00	1	200	100.00
BODALCHEM	EQ	13-Dec-2022	80.20	80.55	81.45	80.20	80.80	80.70	80.86	237845	192.31	2901	140799	59.20
BOHRAIND	BE	13-Dec-2022	145.75	147.95	153.00	141.30	151.40	146.80	150.74	2466	3.72	46	-	-
BOMDYEING	EQ	13-Dec-2022	82.20	82.30	85.95	82.30	84.90	84.95	84.70	2523519	2137.42	10546	1071789	42.47
BOROLTD	EQ	13-Dec-2022	406.20	409.70	414.90	406.00	406.00	407.65	409.68	30978	126.91	2117	15095	48.73
BORORENEW	EQ	13-Dec-2022	528.80	528.10	532.00	521.00	522.60	522.75	525.39	120342	632.26	8579	67016	55.69
BOSCHLTD	EQ	13-Dec-2022	17384.05	17384.00	17655.70	17317.10	17475.40	17577.70	17489.60	16680	2917.27	5244	6556	39.30
BPCL	EQ	13-Dec-2022	349.00	349.00	349.00	345.10	346.70	346.15	346.57	3875485	13431.25	61039	1775675	45.82
BPL	EQ	13-Dec-2022	69.15	69.85	71.00	69.05	69.75	69.70	70.16	126157	88.51	1103	80931	64.15
BRIGADE	EQ	13-Dec-2022	471.75	473.10	480.00	470.50	475.00	476.45	475.59	53908	256.38	5493	21268	39.45
BRIGHT	SM	13-Dec-2022	5.40	5.50	5.50	5.40	5.45	5.45	5.46	45000	2.46	15	39000	86.67
BRITANNIA	EQ	13-Dec-2022	4432.55	4452.00	4452.00	4410.00	4410.00	4426.55	4424.33	158169	6997.92	24902	101524	64.19
BRITANNIA	N3	13-Dec-2022	28.67	28.67	28.94	28.67	28.69	28.71	28.70	4503	1.29	93	4457	98.98
BRNL	EQ	13-Dec-2022	42.90	44.40	46.25	43.00	44.10	44.05	44.82	1120420	502.15	8375	452340	40.37
BROOKS	EQ	13-Dec-2022	117.55	120.75	120.75	117.15	118.60	118.75	118.51	14177	16.80	246	12724	89.75
BSE	EQ	13-Dec-2022	567.35	569.45	596.35	568.00	586.45	586.05	586.45	2089247	12252.31	47192	839266	40.17
BSHSL	BE	13-Dec-2022	162.65	164.50	170.00	155.10	169.00	169.35	166.94	87503	146.08	1040	-	-
BSL	BE	13-Dec-2022	193.50	196.00	200.00	191.80	196.10	196.95	195.98	8466	16.59	204	-	-
BSLGOLDETF	EQ	13-Dec-2022	48.50	48.70	48.70	48.41	48.70	48.55	48.58	9538	4.63	97	5109	53.56
BSLNIFTY	EQ	13-Dec-2022	20.76	21.15	21.22	20.55	20.86	20.91	20.89	42974	8.98	607	28613	66.58
BSLSENETFG	EQ	13-Dec-2022	59.98	59.56	60.40	59.50	60.24	60.26	60.20	436	0.26	42	324	74.31
BSOFT	EQ	13-Dec-2022	307.60	310.00	312.20	305.05	305.60	305.95	307.03	1570184	4820.94	24045	458074	29.17
BTML	SM	13-Dec-2022	84.30	88.50	88.50	86.15	88.50	88.25	88.21	162000	142.91	24	144000	88.89
BURNPUR	EQ	13-Dec-2022	5.85	5.70	5.95	5.70	5.80	5.75	5.80	261169	15.14	413	201356	77.10
BUTTERFLY	EQ	13-Dec-2022	1573.85	1586.15	1586.15	1540.15	1546.00	1548.25	1556.98	2175	33.86	453	810	37.24
BVCL	EQ	13-Dec-2022	25.20	26.35	26.35	25.30	25.70	25.60	25.65	7866	2.02	92	4213	53.56
BYKE	EQ	13-Dec-2022	42.50	42.90	48.50	42.10	46.20	46.35	46.21	629287	290.82	4968	294511	46.80
CADSYS	SM	13-Dec-2022	35.80	35.80	35.80	35.80	35.80	35.80	35.80	2000	0.72	1	2000	100.00
CALSOFT	EQ	13-Dec-2022	21.10	21.35	21.35	20.75	20.80	20.95	21.02	24416	5.13	158	18311	75.00
CAMLINFINE	EQ	13-Dec-2022	149.85	150.95	154.10	150.00	150.30	150.80	151.75	389302	590.75	6972	231125	59.37
CAMPUS	EQ	13-Dec-2022	461.20	463.00	467.20	450.30	451.80	455.05	460.31	499539	2299.45	19668	192083	38.45
CAMS	EQ	13-Dec-2022	2194.65	2204.50	2207.80	2186.00	2188.00	2190.05	2194.66	99077	2174.40	15609	70182	70.84
CANBK	EQ	13-Dec-2022	320.50	321.00	328.00	321.00	327.35	326.50	324.27	8057444	26127.96	46534	1880190	23.33
CANFINHOME	EQ	13-Dec-2022	551.80	554.70	558.00	538.50	539.00	539.80	543.62	1176963	6398.20	13402	806698	68.54
CANTABIL	EQ	13-Dec-2022	1120.20	1122.10	1150.00	1104.00	1118.25	1126.95	1118.99	10791	120.75	610	4522	41.91
CAPACITE	EQ	13-Dec-2022	143.05	143.05	144.00	139.20	139.85	140.00	140.52	93603	131.53	2695	54245	57.95
CAPLIPOINT	EQ	13-Dec-2022	723.45	723.00	723.45	708.10	712.50	713.75	714.86	105373	753.26	5281	61020	57.91
CAPTRUST	EQ	13-Dec-2022	90.25	90.80	92.75	88.25	89.00	88.85	89.34	11136	9.95	226	6911	62.06
CARBORUNIV	EQ	13-Dec-2022	859.65	863.90	887.00	856.00	880.30	880.40	878.20	260628	2288.84	9225	170903	65.57
CAREERP	EQ	13-Dec-2022	152.85	153.60	156.90	152.00	152.80	152.20	154.06	34001	52.38	1425	18596	54.69
CARERATING	EQ	13-Dec-2022	565.25	570.00	615.75	570.00	594.50	591.20	597.73	504923	3018.06	19264	170829	33.83
CARTRADE	EQ	13-Dec-2022	490.30	491.45	499.85	490.00	499.00	496.85	494.85	52951	262.03	4523	21197	40.03
CARYSIL	EQ	13-Dec-2022	493.20	493.00	504.75	493.00	504.00	502.80	499.71	34350	171.65	2489	22105	64.35
CASTROLIND	EQ	13-Dec-2022	131.95	131.95	135.00	131.45	133.60	134.10	133.49	1182629	1578.75	19993	640094	54.12
CCHHL	EQ	13-Dec-2022	7.85	8.15	8.15	7.70	7.85	7.85	7.90	76043	6.00	165	58797	77.32
CCL	EQ	13-Dec-2022	523.60	530.00	538.80	522.30	529.00	527.45	531.64	203373	1081.20	9493	65908	32.41
CDSL	EQ	13-Dec-2022	1188.20	1193.80	1222.40	1192.00	1201.00	1199.70	1207.73	396050	4783.22	23026	138913	35.07
CEATLTD	EQ	13-Dec-2022	1844.40	1852.00	1878.70	1831.05	1861.00	1863.70	1852.66	100490	1861.74	9629	23010	22.90
CELEBRITY	EQ	13-Dec-2022	19.00	19.05	19.45	18.80	18.90	19.00	19.09	110767	21.14	644	71205	64.28
CENTENKA	EQ	13-Dec-2022	424.40	428.00	428.00	420.75	422.70	422.20	423.70	27196	115.23	1671	16993	62.48
CENTEXT	EQ	13-Dec-2022	10.25	10.55	10.55	10.15	10.20	10.15	10.24	109198	11.18	515	80547	73.76
CENTRALBK	EQ	13-Dec-2022	33.75	33.95	40.20	33.10	39.95	39.60	37.13	215850847	80151.55	197378	31586979	14.63
CENTRUM	EQ	13-Dec-2022	24.85	25.00	25.45	24.85	25.05	25.10	25.04	399197	99.96	1493	281701	70.57
CENTUM	EQ	13-Dec-2022	576.90	572.20	625.00	572.20	600.00	607.10	605.17	98924	598.65	4563	44664	45.15
CENTURYPLY	EQ	13-Dec-2022	566.35	567.55	567.55	556.00	562.00	562.20	561.76	69157	388.50	5006	40028	57.88
CENTURYTEX	EQ	13-Dec-2022	763.10	765.00	786.35	765.00	773.50	781.45	778.54	154118	1199.87	7600	63729	41.35
CERA	EQ	13-Dec-2022	5347.85	5315.00	5372.90	5315.00	5353.95	5352.30	5345.85	24733	1322.19	3490	19131	77.35
CEREBRAINT	EQ	13-Dec-2022	26.25	24.75	25.25	21.00	21.00	21.00	22.13	19593898	4335.88	21484	11303128	57.69
CESC	EQ	13-Dec-2022	76.65	76.90	79.65	76.70	78.75	78.85	78.48	5692186	4467.03	18284	2919904	51.30
CGCL	EQ	13-Dec-2022	754.80	758.60	758.60	746.35	755.00	754.90	752.83	90857	684.00	1966	12979	14.29
CGPOWER	EQ	13-Dec-2022	281.80	282.35	287.40	281.35	283.90	284.70	284.76	1822476	5189.60	51842	1050430	57.64
CHALET	EQ	13-Dec-2022	361.80	363.45	364.15	354.00	356.95	356.05	358.91	83941	301.28	6218	38380	45.72
CHAMBLFERT	EQ	13-Dec-2022	311.10	318.00	323.95	313.10	314.00	313.95	317.54	6979636	22163.35	66057	1522924	21.82
CHEMBOND	EQ	13-Dec-2022	244.90	245.90	255.00	244.90	249.15	248.10	250.13	22727	56.85	1063	12088	53.19
CHEMCON	EQ	13-Dec-2022	297.95	300.85	302.00	297.85	298.50	298.45	299.42	65732	196.82	3350	32060	48.77
CHEMFAB	EQ	13-Dec-2022	311.20	317.80	317.80	306.05	312.00	311.65	313.12	15753	49.33	446	10717	68.03
CHEMPLASTS	EQ	13-Dec-2022	483.35	485.05	500.00	467.00	469.60	473.25	484.26	581735	2817.09	18981	262562	45.13
CHENNPETRO	EQ	13-Dec-2022	220.75	221.90	222.45	216.65	217.60	217.50	219.24	537150	1177.65	7896	238801	44.46
CHEVIOT	EQ	13-Dec-2022	1217.00	1223.95	1235.90	1197.20	1200.00	1203.55	1212.02	1733	21.00	314	1431	82.57
CHOICEIN	EQ	13-Dec-2022	255.40	256.50	261.10	255.05	255.10	256.00	257.52	21767	56.05	552	4540	20.86
CHOLAFIN	EQ	13-Dec-2022	746.60	750.35	759.00	748.05	748.60	751.60	752.75	1117440	8411.58	26044	495830	44.37
CHOLAHLDNG	EQ	13-Dec-2022	595.05	599.00	600.20	592.85	595.25	599.85	599.44	321752	1928.70	3788	311366	96.77
CIGNITITEC	EQ	13-Dec-2022	552.35	555.15	555.15	542.05	544.40	545.25	547.44	50000	273.72	1521	36770	73.54
CINELINE	EQ	13-Dec-2022	113.25	112.20	115.30	108.00	109.00	109.40	110.34	177401	195.75	2040	115349	65.02
CINEVISTA	EQ	13-Dec-2022	12.90	13.10	13.20	12.30	12.55	12.55	12.67	22467	2.85	143	16828	74.90
CIPLA	EQ	13-Dec-2022	1096.80	1096.95	1112.50	1088.20	1111.50	1109.90	1100.84	1282727	14120.83	51421	759919	59.24
CLEAN	EQ	13-Dec-2022	1531.75	1532.10	1545.00	1523.10	1527.05	1527.25	1530.93	36520	559.10	5198	19563	53.57
CLEDUCATE	EQ	13-Dec-2022	164.40	168.70	169.25	161.60	163.90	163.70	165.21	77757	128.46	2350	40469	52.05
CLNINDIA	EQ	13-Dec-2022	387.85	389.80	390.00	381.00	388.00	387.85	386.25	31275	120.80	5264	20426	65.31
CLOUD	SM	13-Dec-2022	812.75	853.35	853.35	831.00	853.35	853.35	852.38	61000	519.95	48	42000	68.85
CLSEL	EQ	13-Dec-2022	117.85	116.00	122.60	116.00	121.35	121.90	121.02	78299	94.76	1555	41658	53.20
CMICABLES	EQ	13-Dec-2022	19.65	19.80	20.00	18.90	19.00	19.05	19.33	206402	39.89	961	142388	68.99
CMMIPL	SM	13-Dec-2022	8.45	8.45	8.55	8.30	8.30	8.40	8.41	12000	1.01	4	12000	100.00
CMSINFO	EQ	13-Dec-2022	326.50	329.00	330.95	321.10	322.50	323.70	326.72	150622	492.12	5263	72303	48.00
COALINDIA	EQ	13-Dec-2022	232.40	233.40	234.45	231.10	231.80	231.55	231.92	4878457	11314.07	80668	2682932	55.00
COASTCORP	EQ	13-Dec-2022	261.60	262.00	262.15	255.00	257.90	256.50	258.72	24527	63.46	975	16814	68.55
COASTPP	E1	13-Dec-2022	95.50	91.45	98.05	89.00	89.00	90.45	91.27	5257	4.80	198	4290	81.61
COCHINSHIP	EQ	13-Dec-2022	609.10	614.70	647.00	610.55	630.00	630.80	634.04	2772794	17580.57	54919	511538	18.45
COFFEEDAY	EQ	13-Dec-2022	49.75	50.50	50.65	48.85	49.10	49.10	49.49	3823005	1892.07	11504	2234422	58.45
COFORGE	EQ	13-Dec-2022	3906.25	3940.00	3964.90	3899.45	3921.00	3918.60	3936.75	218155	8588.22	20840	55834	25.59
COLPAL	EQ	13-Dec-2022	1650.10	1648.50	1650.95	1632.45	1639.00	1642.10	1641.19	155708	2555.46	15638	85778	55.09
COMPINFO	EQ	13-Dec-2022	23.75	24.10	24.75	23.60	23.70	23.80	24.01	975833	234.32	4951	289536	29.67
COMPUSOFT	EQ	13-Dec-2022	21.75	21.75	21.95	21.45	21.75	21.65	21.65	49643	10.75	381	34369	69.23
CONCOR	EQ	13-Dec-2022	772.25	772.80	779.85	767.25	776.55	777.60	774.73	723322	5603.78	32744	362006	50.05
CONFIPET	EQ	13-Dec-2022	78.10	78.30	79.30	77.35	78.05	78.05	78.22	723625	565.99	6683	373417	51.60
CONSOFINVT	EQ	13-Dec-2022	135.75	138.00	138.00	134.00	134.00	134.10	134.22	1148	1.54	55	767	66.81
CONSUMBEES	EQ	13-Dec-2022	85.62	85.88	85.88	85.15	85.60	85.68	85.59	6802	5.82	188	4843	71.20
CONTI	SM	13-Dec-2022	14.75	15.45	15.45	15.45	15.45	15.45	15.45	6666	1.03	2	6666	100.00
CONTROLPR	EQ	13-Dec-2022	426.40	432.50	433.50	416.60	421.80	426.00	425.28	13502	57.42	1225	6750	49.99
COOLCAPS	SM	13-Dec-2022	235.40	230.00	241.90	223.65	241.90	239.80	235.49	6750	15.90	9	6750	100.00
CORALFINAC	EQ	13-Dec-2022	34.45	35.00	36.50	33.75	36.20	35.95	35.10	140058	49.16	1061	68366	48.81
CORDSCABLE	EQ	13-Dec-2022	67.90	69.10	69.10	67.40	68.00	67.75	68.23	101881	69.51	653	50799	49.86
COROMANDEL	EQ	13-Dec-2022	953.50	958.00	964.00	942.75	944.10	944.85	951.90	560069	5331.28	26756	359757	64.23
COSMOFIRST	EQ	13-Dec-2022	789.50	766.00	775.00	755.35	771.05	768.70	765.08	78230	598.52	5871	37957	48.52
COUNCODOS	EQ	13-Dec-2022	5.70	5.90	5.90	5.30	5.40	5.35	5.41	212421	11.50	455	130480	61.43
CPSEETF	EQ	13-Dec-2022	38.59	40.50	40.50	38.58	38.70	38.69	38.66	251317	97.17	1933	156366	62.22
CRAFTSMAN	EQ	13-Dec-2022	3332.85	3332.85	3368.85	3298.10	3310.00	3327.75	3336.96	14256	475.72	3932	4415	30.97
CREATIVE	EQ	13-Dec-2022	584.85	598.70	618.00	586.90	594.00	599.85	601.59	93140	560.32	5075	47377	50.87
CREDITACC	EQ	13-Dec-2022	887.90	889.05	907.95	883.00	900.05	900.55	898.58	118291	1062.94	7368	72969	61.69
CREDITACC	N1	13-Dec-2022	1006.00	1006.00	1006.00	1005.00	1005.00	1005.00	1005.33	92	0.92	6	92	100.00
CREDITACC	N3	13-Dec-2022	1005.75	1007.70	1007.70	1005.90	1005.90	1005.90	1006.18	291	2.93	10	291	100.00
CREDITACC	N5	13-Dec-2022	1022.50	1026.00	1026.00	1021.80	1021.80	1021.80	1022.03	207	2.12	13	207	100.00
CREST	EQ	13-Dec-2022	186.40	186.40	189.50	186.25	188.50	187.80	188.36	11578	21.81	325	7964	68.79
CRISIL	EQ	13-Dec-2022	2805.15	2839.95	2850.00	2818.00	2839.00	2834.85	2834.69	20609	584.20	4166	9858	47.83
CROMPTON	EQ	13-Dec-2022	351.45	353.25	353.30	349.00	349.50	349.90	350.70	843361	2957.63	25399	592061	70.20
CROWN	EQ	13-Dec-2022	44.90	44.90	45.90	40.60	41.50	41.90	42.44	37228	15.80	619	17392	46.72
CSBBANK	EQ	13-Dec-2022	240.55	244.95	260.40	240.10	259.20	258.35	252.24	2811097	7090.65	32266	805846	28.67
CSLFINANCE	EQ	13-Dec-2022	251.90	255.45	256.00	251.05	256.00	253.20	253.33	2044	5.18	124	970	47.46
CTE	EQ	13-Dec-2022	59.50	59.50	60.80	58.65	59.15	59.15	59.35	11837	7.03	152	8148	68.84
CUB	EQ	13-Dec-2022	194.40	194.05	200.50	194.05	195.50	195.80	196.87	4828983	9506.93	41048	1298645	26.89
CUBEXTUB	EQ	13-Dec-2022	48.15	48.90	49.50	45.05	45.25	45.80	47.46	171980	81.62	3483	96795	56.28
CUMMINSIND	EQ	13-Dec-2022	1482.00	1488.00	1503.95	1480.00	1492.00	1493.55	1492.83	656285	9797.25	30503	364829	55.59
CUPID	EQ	13-Dec-2022	246.70	247.90	249.90	243.05	244.00	244.05	245.33	39340	96.51	1768	20986	53.35
CYBERMEDIA	EQ	13-Dec-2022	18.70	19.10	19.45	18.00	18.90	18.75	18.73	19042	3.57	210	8660	45.48
CYBERTECH	EQ	13-Dec-2022	129.90	131.10	132.80	130.05	130.45	130.95	131.12	25684	33.68	649	12957	50.45
CYIENT	EQ	13-Dec-2022	832.80	835.00	837.90	811.20	815.00	815.10	816.05	219064	1787.67	15441	128150	58.50
DAAWAT	EQ	13-Dec-2022	112.15	112.75	115.45	112.30	112.95	113.00	113.72	1236509	1406.16	8632	396121	32.04
DABUR	EQ	13-Dec-2022	602.45	603.20	604.85	593.00	593.40	594.20	595.50	1713097	10201.51	29983	962772	56.20
DALBHARAT	EQ	13-Dec-2022	1906.30	1925.00	1925.00	1806.00	1859.95	1856.05	1845.16	1275245	23530.29	52455	258683	20.28
DALMIASUG	EQ	13-Dec-2022	349.95	357.50	358.00	343.00	344.00	344.30	346.78	101887	353.32	5640	64863	63.66
DAMODARIND	EQ	13-Dec-2022	56.10	56.10	56.10	54.15	54.25	54.35	54.92	32323	17.75	473	21916	67.80
DANGEE	EQ	13-Dec-2022	18.60	18.70	19.05	18.60	19.05	18.85	18.77	276773	51.94	890	216823	78.34
DATAMATICS	EQ	13-Dec-2022	299.65	300.50	303.40	298.30	300.00	300.10	300.03	37171	111.52	1801	18808	50.60
DATAPATTNS	EQ	13-Dec-2022	1277.40	1283.80	1293.85	1265.00	1265.00	1270.25	1276.25	60930	777.62	6225	21806	35.79
DBCORP	EQ	13-Dec-2022	121.25	121.05	124.80	120.50	122.80	122.75	122.38	209152	255.97	3121	113936	54.48
DBL	EQ	13-Dec-2022	228.45	229.40	234.80	229.00	231.00	230.90	231.70	279126	646.73	7146	124246	44.51
DBOL	EQ	13-Dec-2022	192.45	194.20	198.25	189.10	191.05	190.20	193.02	163233	315.07	9947	103135	63.18
DBREALTY	EQ	13-Dec-2022	100.20	102.00	102.00	99.55	99.80	100.10	100.20	146620	146.91	1183	105126	71.70
DBSTOCKBRO	EQ	13-Dec-2022	25.20	25.70	25.70	24.15	24.15	24.40	24.84	10846	2.69	140	4285	39.51
DCAL	EQ	13-Dec-2022	97.55	97.55	98.40	95.60	96.60	96.40	97.32	390237	379.80	3074	230432	59.05
DCBBANK	EQ	13-Dec-2022	136.20	137.50	141.20	136.60	138.45	138.75	139.65	3654311	5103.38	22936	1381784	37.81
DCI	BE	13-Dec-2022	125.85	125.90	128.95	121.00	125.50	125.50	125.39	3239	4.06	127	-	-
DCM	EQ	13-Dec-2022	95.25	96.10	97.50	92.00	92.90	92.70	94.93	74303	70.54	995	42662	57.42
DCMFINSERV	EQ	13-Dec-2022	6.55	6.80	6.85	6.50	6.60	6.70	6.70	41718	2.79	196	31964	76.62
DCMNVL	EQ	13-Dec-2022	163.30	169.65	169.65	162.00	162.90	162.45	163.04	22588	36.83	579	15183	67.22
DCMSHRIRAM	EQ	13-Dec-2022	890.80	890.80	894.25	881.50	891.20	889.75	890.36	17335	154.34	1613	8792	50.72
DCMSRIND	EQ	13-Dec-2022	72.00	72.90	73.75	71.60	72.75	72.50	72.68	132152	96.04	1189	51514	38.98
DCW	EQ	13-Dec-2022	52.60	52.75	53.25	52.10	52.60	52.50	52.56	961317	505.26	4204	527208	54.84
DCXINDIA	EQ	13-Dec-2022	233.75	230.55	234.70	225.00	225.10	225.75	229.29	471315	1080.69	15704	275916	58.54
DECCANCE	EQ	13-Dec-2022	536.05	539.90	542.35	528.05	533.00	533.20	533.28	18311	97.65	1291	12119	66.18
DEEPAKFERT	EQ	13-Dec-2022	794.65	800.85	807.80	794.65	807.00	805.50	801.95	287142	2302.72	12203	97298	33.88
DEEPAKNTR	EQ	13-Dec-2022	2190.00	2200.35	2226.00	2174.45	2222.00	2221.65	2200.68	344551	7582.46	19962	155805	45.22
DEEPENR	EQ	13-Dec-2022	134.40	129.00	141.10	128.65	138.40	137.65	136.35	21991	29.99	426	11967	54.42
DEEPINDS	EQ	13-Dec-2022	251.85	252.00	262.50	252.00	258.90	260.30	258.69	57709	149.29	2821	31323	54.28
DELHIVERY	EQ	13-Dec-2022	364.70	366.00	379.50	360.95	367.00	367.55	372.73	3107934	11584.16	41796	1795462	57.77
DELPHIFX	EQ	13-Dec-2022	408.40	406.35	411.80	406.35	408.00	408.05	408.57	819	3.35	34	606	73.99
DELTACORP	EQ	13-Dec-2022	222.15	223.20	224.25	221.85	222.40	222.60	222.79	1218052	2713.65	12336	506415	41.58
DELTAMAGNT	EQ	13-Dec-2022	79.20	79.00	81.70	78.65	80.00	80.20	81.00	6897	5.59	151	5835	84.60
DEN	EQ	13-Dec-2022	34.90	34.95	35.85	34.95	35.70	35.45	35.39	788680	279.09	3766	334775	42.45
DENORA	EQ	13-Dec-2022	681.85	688.15	697.55	684.00	690.95	689.25	689.85	1970	13.59	337	1156	58.68
DEVIT	EQ	13-Dec-2022	123.30	125.00	127.00	122.85	124.20	124.60	124.23	24821	30.84	647	11179	45.04
DEVYANI	EQ	13-Dec-2022	192.50	193.40	194.40	191.00	193.10	193.75	193.26	1629791	3149.67	21019	975932	59.88
DFMFOODS	EQ	13-Dec-2022	399.70	401.00	408.40	395.15	405.80	405.15	400.97	195263	782.94	5202	112369	57.55
DGCONTENT	EQ	13-Dec-2022	14.70	14.70	14.95	14.35	14.90	14.85	14.57	12139	1.77	104	8749	72.07
DHAMPURSUG	EQ	13-Dec-2022	220.60	221.65	223.35	218.70	220.50	220.15	220.02	118692	261.14	3117	66974	56.43
DHANBANK	EQ	13-Dec-2022	20.60	21.90	24.70	21.35	24.25	23.95	23.60	69486541	16397.43	50702	14120209	20.32
DHANI	EQ	13-Dec-2022	43.35	43.70	43.85	43.05	43.25	43.20	43.40	1998962	867.56	8340	1320825	66.08
DHANILOANS	N7	13-Dec-2022	1064.80	1050.00	1050.00	1047.80	1047.80	1047.80	1048.61	155	1.63	4	100	64.52
DHANILOANS	N8	13-Dec-2022	1418.50	1411.02	1428.99	1380.25	1395.14	1395.14	1400.82	542	7.59	13	485	89.48
DHANILOANS	NR	13-Dec-2022	1067.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	184	1.99	7	184	100.00
DHANILOANS	NT	13-Dec-2022	985.00	985.00	1060.00	985.00		1050.00	1031.80	310	3.20	7	210	67.74
DHANILOANS	NU	13-Dec-2022	991.00	1000.05	1000.05	1000.05	1000.05	1000.05	1000.05	1	0.01	1	1	100.00
DHANILOANS	NV	13-Dec-2022	1039.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
DHANUKA	EQ	13-Dec-2022	695.90	697.85	705.20	690.00	692.55	694.15	696.97	18857	131.43	4347	5874	31.15
DHARMAJ	EQ	13-Dec-2022	241.75	242.95	245.95	234.05	234.60	234.95	237.92	886546	2109.27	20450	395408	44.60
DHARSUGAR	BZ	13-Dec-2022	12.00	11.55	12.00	11.55	11.95	11.95	11.81	20999	2.48	82	-	-
DHRUV	EQ	13-Dec-2022	61.60	61.75	61.85	59.00	59.85	59.65	59.91	28123	16.85	435	21830	77.62
DHUNINV	EQ	13-Dec-2022	747.15	751.00	755.95	741.00	746.85	746.10	749.66	1527	11.45	213	1044	68.37
DIAMONDYD	EQ	13-Dec-2022	895.20	890.15	906.90	873.50	905.00	903.65	894.20	17828	159.42	2160	8972	50.33
DICIND	EQ	13-Dec-2022	391.35	392.25	392.25	383.55	383.55	386.00	388.31	1098	4.26	95	616	56.10
DIGISPICE	EQ	13-Dec-2022	26.80	27.30	27.75	26.60	27.00	27.20	27.31	166486	45.46	904	113183	67.98
DIL	EQ	13-Dec-2022	14.10	14.25	14.60	14.20	14.35	14.30	14.38	169861	24.42	490	126690	74.58
DISHTV	EQ	13-Dec-2022	21.30	21.50	21.70	21.00	21.35	21.30	21.34	7036554	1501.79	6156	4173492	59.31
DIVISLAB	EQ	13-Dec-2022	3338.80	3347.80	3365.00	3331.85	3351.60	3355.55	3351.26	217843	7300.48	20816	105221	48.30
DIVOPPBEES	EQ	13-Dec-2022	48.52	55.20	55.20	47.30	48.76	48.97	48.80	8442	4.12	215	5410	64.08
DIXON	EQ	13-Dec-2022	3988.85	4002.00	4102.85	3989.00	4083.00	4085.00	4058.10	197807	8027.22	21627	48728	24.63
DJML	EQ	13-Dec-2022	157.10	155.00	155.00	149.25	149.25	149.25	150.14	15169	22.78	168	12442	82.02
DKEGL	SM	13-Dec-2022	54.85	55.00	61.50	55.00	60.00	60.25	58.55	66000	38.65	22	27000	40.91
DLF	EQ	13-Dec-2022	402.70	403.15	406.35	399.50	400.00	400.35	402.02	2024616	8139.32	30509	908710	44.88
DLINKINDIA	EQ	13-Dec-2022	251.35	253.45	266.50	253.45	262.80	262.10	262.00	489605	1282.74	12115	132414	27.05
DMART	EQ	13-Dec-2022	4057.35	4060.00	4120.00	4060.00	4105.00	4108.95	4093.39	275766	11288.17	26192	158528	57.49
DMCC	EQ	13-Dec-2022	283.85	296.00	296.00	282.00	284.05	283.00	285.12	15417	43.96	941	9976	64.71
DNAMEDIA	EQ	13-Dec-2022	3.75	3.90	3.90	3.65	3.80	3.80	3.79	92897	3.52	181	52879	56.92
DODLA	EQ	13-Dec-2022	494.60	504.00	504.00	490.50	497.70	497.40	498.73	12289	61.29	1567	8098	65.90
DOLATALGO	EQ	13-Dec-2022	67.40	68.00	68.70	67.00	67.90	67.85	67.88	78882	53.55	991	46675	59.17
DOLLAR	EQ	13-Dec-2022	423.50	425.70	427.20	421.55	424.80	422.95	423.92	32038	135.82	1688	19833	61.90
DONEAR	EQ	13-Dec-2022	86.20	87.00	87.50	82.30	83.80	83.70	84.60	259448	219.49	3247	141237	54.44
DPABHUSHAN	EQ	13-Dec-2022	314.25	310.35	326.90	310.35	318.10	319.85	319.78	5300	16.95	333	3216	60.68
DPSCLTD	EQ	13-Dec-2022	13.85	14.10	14.20	13.80	14.05	13.95	14.01	85002	11.91	466	65557	77.12
DPWIRES	EQ	13-Dec-2022	422.20	422.35	433.00	418.00	422.00	422.20	424.74	14666	62.29	1350	5550	37.84
DRCSYSTEMS	BE	13-Dec-2022	41.10	39.05	43.00	39.05	42.00	41.95	41.54	17040	7.08	56	-	-
DREAMFOLKS	EQ	13-Dec-2022	376.20	375.00	378.95	373.40	374.05	376.40	376.20	118334	445.17	5450	71573	60.48
DREDGECORP	EQ	13-Dec-2022	404.80	406.50	424.90	395.60	419.55	417.50	415.43	654299	2718.17	13144	177900	27.19
DRL	SM	13-Dec-2022	6.45	6.15	6.15	6.15	6.15	6.15	6.15	6000	0.37	1	6000	100.00
DRREDDY	EQ	13-Dec-2022	4452.25	4450.20	4474.65	4440.50	4446.00	4458.15	4461.02	217509	9703.11	23201	125912	57.89
DRSDILIP	SM	13-Dec-2022	74.20	74.20	74.20	74.20	74.20	74.20	74.20	33600	24.93	3	33600	100.00
DSPN50ETF	EQ	13-Dec-2022	186.62	187.00	188.06	186.97	187.73	187.84	187.53	519	0.97	44	383	73.80
DSPNEWETF	EQ	13-Dec-2022	213.95	214.09	215.11	213.51	215.11	215.00	214.90	3190	6.86	70	2751	86.24
DSPQ50ETF	EQ	13-Dec-2022	167.50	171.90	171.90	167.90	168.00	168.36	168.35	5183	8.73	261	4005	77.27
DSPSILVETF	EQ	13-Dec-2022	67.24	67.20	67.29	66.90	67.20	67.20	67.05	1737	1.16	29	1698	97.75
DSSL	EQ	13-Dec-2022	358.75	364.25	364.50	350.00	351.80	351.50	356.76	26734	95.38	3501	11672	43.66
DTIL	EQ	13-Dec-2022	243.35	243.00	248.00	237.50	239.55	239.40	242.58	25525	61.92	1360	13665	53.54
DUCON	EQ	13-Dec-2022	11.45	11.60	11.65	11.15	11.20	11.20	11.29	647187	73.05	1246	347062	53.63
DUGLOBAL	SM	13-Dec-2022	254.55	241.85	241.85	241.85	241.85	241.85	241.85	625	1.51	1	625	100.00
DVL	EQ	13-Dec-2022	262.45	264.80	265.85	259.05	261.65	260.60	261.85	19348	50.66	625	14442	74.64
DWARKESH	EQ	13-Dec-2022	95.65	95.90	96.30	94.10	94.60	94.40	95.18	453351	431.50	4398	255975	56.46
DYCL	EQ	13-Dec-2022	161.90	163.35	174.10	162.30	171.00	172.10	170.06	102828	174.87	4890	59475	57.84
DYNAMATECH	EQ	13-Dec-2022	2596.70	2600.00	2657.25	2558.05	2606.00	2606.05	2606.54	8438	219.94	1518	4811	57.02
DYNAMIC	SM	13-Dec-2022	19.70	19.60	19.60	19.60	19.60	19.60	19.60	2000	0.39	1	2000	100.00
DYNPRO	EQ	13-Dec-2022	362.85	369.00	371.35	350.60	357.00	357.25	358.32	19324	69.24	1718	11324	58.60
E2E	EQ	13-Dec-2022	207.50	217.85	217.85	217.85	217.85	217.85	217.85	8626	18.79	97	7956	92.23
EASEMYTRIP	EQ	13-Dec-2022	55.05	55.60	56.45	55.20	55.65	55.70	55.84	11529204	6438.28	29602	6060983	52.57
EASTSILK	BE	13-Dec-2022	3.80	3.90	3.95	3.80	3.95	3.95	3.92	47935	1.88	67	-	-
EBANK	EQ	13-Dec-2022	4800.00	4894.00	4894.00	4785.01	4791.09	4791.09	4847.42	42	2.04	17	10	23.81
EBBETF0423	EQ	13-Dec-2022	1203.96	1203.76	1204.49	1203.55	1204.00	1203.95	1203.78	2104	25.33	53	1871	88.93
EBBETF0425	EQ	13-Dec-2022	1092.05	1094.00	1094.00	1091.59	1091.74	1092.20	1092.71	10793	117.94	65	8831	81.82
EBBETF0430	EQ	13-Dec-2022	1235.34	1255.00	1255.00	1233.04	1236.49	1236.48	1236.13	24626	304.41	268	23624	95.93
EBBETF0431	EQ	13-Dec-2022	1105.22	1105.96	1105.96	1102.27	1102.85	1102.87	1103.54	3517	38.81	79	3358	95.48
EC2RG	MF	13-Dec-2022	16.50	16.80	16.80	14.95	14.95	14.95	16.30	18525	3.02	11	18525	100.00
ECLERX	EQ	13-Dec-2022	1395.40	1421.85	1421.85	1377.70	1382.00	1381.40	1391.33	38335	533.37	6446	24178	63.07
ECLFINANCE	NG	13-Dec-2022	999.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	9	0.09	1	9	100.00
ECLFINANCE	NJ	13-Dec-2022	984.99	986.99	989.00	986.90	987.00	987.00	987.80	827	8.17	25	536	64.81
ECLFINANCE	NK	13-Dec-2022	1000.00	1000.00	1002.00	1000.00	1000.00	1000.00	1000.02	1356	13.56	11	1336	98.53
ECLFINANCE	NO	13-Dec-2022	1000.05	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	10	0.10	1	10	100.00
ECLFINANCE	NP	13-Dec-2022	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	100	1.09	2	100	100.00
ECLFINANCE	NQ	13-Dec-2022	1470.00	1471.00	1471.00	1470.00	1470.00	1470.00	1470.10	1000	14.70	15	1000	100.00
ECLFINANCE	NR	13-Dec-2022	1019.00	1018.00	1019.00	1018.00	1019.00	1018.35	1018.35	20	0.20	2	20	100.00
EDELWEISS	EQ	13-Dec-2022	67.60	68.15	68.70	67.30	67.60	67.60	67.81	762403	516.98	6755	344757	45.22
EDUCOMP	BZ	13-Dec-2022	2.70	2.70	2.80	2.60	2.60	2.60	2.66	29570	0.79	61	-	-
EHFLNCD	N5	13-Dec-2022	1001.00	1001.00	1001.00	1000.00	1000.00	1000.10	1000.10	10	0.10	2	10	100.00
EHFLNCD	N6	13-Dec-2022	1021.00	1023.50	1023.50	1023.00	1023.00	1023.00	1023.05	11	0.11	2	11	100.00
EICHERMOT	EQ	13-Dec-2022	3320.45	3306.00	3342.15	3301.05	3310.10	3313.00	3317.14	584450	19387.01	25337	379911	65.00
EIDPARRY	EQ	13-Dec-2022	582.45	582.85	584.85	573.30	580.95	579.10	578.24	128542	743.27	8300	59043	45.93
EIFFL	EQ	13-Dec-2022	172.60	179.00	179.00	164.25	166.25	168.35	171.50	16368	28.07	437	12620	77.10
EIHAHOTELS	EQ	13-Dec-2022	463.75	463.15	467.95	460.00	460.70	461.10	463.87	4837	22.44	416	2254	46.60
EIHOTEL	EQ	13-Dec-2022	183.45	184.00	187.45	182.60	183.20	183.35	185.22	291084	539.16	5106	117456	40.35
EIMCOELECO	EQ	13-Dec-2022	440.20	439.40	451.00	439.05	443.50	443.75	445.17	2832	12.61	403	1452	51.27
EKC	EQ	13-Dec-2022	96.65	96.65	100.90	96.50	97.20	97.35	98.23	251291	246.85	2682	138636	55.17
ELDEHSG	EQ	13-Dec-2022	611.00	619.85	623.95	593.30	611.25	611.30	615.59	5542	34.12	189	5005	90.31
ELECON	EQ	13-Dec-2022	413.70	415.80	434.00	414.05	433.40	432.50	427.12	206997	884.12	8002	124449	60.12
ELECTCAST	EQ	13-Dec-2022	38.80	38.95	39.45	38.75	38.95	38.95	39.06	627787	245.22	2238	328145	52.27
ELECTHERM	EQ	13-Dec-2022	72.85	73.80	73.80	72.75	73.10	73.10	73.04	3890	2.84	89	2956	75.99
ELGIEQUIP	EQ	13-Dec-2022	510.00	511.65	526.90	503.35	523.60	519.40	513.82	229590	1179.68	9103	118073	51.43
ELGIRUBCO	EQ	13-Dec-2022	34.95	35.45	35.55	34.65	35.30	35.25	35.22	33774	11.90	417	6393	18.93
EMAMILTD	EQ	13-Dec-2022	444.90	447.15	447.15	435.75	439.60	438.45	439.56	147692	649.20	10900	76553	51.83
EMAMIPAP	EQ	13-Dec-2022	148.55	150.40	152.95	148.80	151.30	151.80	150.77	14491	21.85	548	8157	56.29
EMAMIREAL	EQ	13-Dec-2022	69.65	70.00	71.95	70.00	70.55	71.10	71.17	22406	15.95	320	19196	85.67
EMBASSY	RR	13-Dec-2022	353.61	353.33	353.33	346.00	350.26	350.22	350.05	432657	1514.50	18753	371845	85.94
EMIL	EQ	13-Dec-2022	90.55	90.85	92.30	89.35	89.85	90.25	90.70	2532217	2296.81	14293	1336834	52.79
EMKAY	EQ	13-Dec-2022	74.15	76.00	76.00	73.05	74.50	74.20	74.48	52590	39.17	721	35902	68.27
EMKAYTOOLS	SM	13-Dec-2022	296.00	296.00	296.00	296.00	296.00	296.00	296.00	600	1.78	1	600	100.00
EMMBI	EQ	13-Dec-2022	95.00	96.55	98.65	92.80	94.40	94.60	95.78	34379	32.93	1054	10351	30.11
EMUDHRA	EQ	13-Dec-2022	311.70	314.90	319.00	310.00	312.00	312.80	313.32	51010	159.82	3773	30599	59.99
ENDURANCE	EQ	13-Dec-2022	1475.55	1482.90	1483.30	1457.00	1470.00	1463.75	1469.89	13737	201.92	3487	7177	52.25
ENERGYDEV	EQ	13-Dec-2022	21.90	21.90	22.85	21.65	22.00	21.85	22.12	86485	19.13	466	60532	69.99
ENGINERSIN	EQ	13-Dec-2022	81.60	81.95	84.00	81.45	82.30	82.35	82.89	4514377	3741.84	18770	1716211	38.02
ENIL	EQ	13-Dec-2022	155.35	157.50	157.85	153.00	157.50	157.30	155.56	15886	24.71	557	9226	58.08
EPL	EQ	13-Dec-2022	169.80	171.60	174.00	167.35	169.10	169.30	171.56	923282	1583.99	11396	505905	54.79
EQUIPPP	BE	13-Dec-2022	41.40	41.30	43.30	39.35	40.00	39.95	40.31	11178	4.51	139	-	-
EQUITAS	EQ	13-Dec-2022	121.05	121.05	125.90	118.50	125.10	124.65	122.34	1420529	1737.92	17559	639297	45.00
EQUITASBNK	EQ	13-Dec-2022	57.65	57.65	63.15	57.65	62.05	62.10	61.46	7552575	4641.68	23281	1956315	25.90
ERFLNCDI	N3	13-Dec-2022	999.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	782	7.82	16	782	100.00
ERFLNCDI	N4	13-Dec-2022	1060.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	100	1.06	2	100	100.00
ERFLNCDI	N5	13-Dec-2022	939.00	948.75	952.00	948.75	952.00	952.00	950.70	50	0.48	2	50	100.00
ERIS	EQ	13-Dec-2022	666.55	665.50	669.90	658.20	660.00	660.00	661.76	28396	187.91	1849	22456	79.08
EROSMEDIA	EQ	13-Dec-2022	27.45	28.00	28.80	27.50	28.80	28.80	28.62	379687	108.66	1350	188454	49.63
ESABINDIA	EQ	13-Dec-2022	3982.55	3981.00	4125.00	3977.05	4100.00	4083.90	4032.36	5357	216.01	1420	2742	51.19
ESCORTS	EQ	13-Dec-2022	2274.45	2286.40	2287.95	2211.00	2219.70	2216.90	2227.89	424727	9462.44	21141	147257	34.67
ESSARSHPNG	EQ	13-Dec-2022	10.00	10.25	10.50	10.00	10.25	10.25	10.28	924300	94.98	1295	583971	63.18
ESSENTIA	BE	13-Dec-2022	8.20	7.80	8.55	7.80	8.50	8.50	8.15	1466805	119.56	786	-	-
ESTER	EQ	13-Dec-2022	139.25	140.00	140.85	137.25	137.75	137.90	138.56	79681	110.41	2192	44555	55.92
ETHOSLTD	EQ	13-Dec-2022	1018.55	1000.10	1044.65	957.40	1037.05	1030.50	1009.67	77346	780.94	8498	26498	34.26
EUROBOND	SM	13-Dec-2022	119.80	115.00	119.50	115.00	118.00	118.00	117.65	18000	21.18	9	10000	55.56
EUROTEXIND	EQ	13-Dec-2022	10.85	11.80	11.90	10.65	10.70	10.80	11.26	16825	1.89	80	5223	31.04
EVEREADY	EQ	13-Dec-2022	372.40	374.00	374.25	364.00	367.00	368.70	366.65	112177	411.30	5694	58971	52.57
EVERESTIND	EQ	13-Dec-2022	823.55	831.80	845.00	822.35	825.20	827.10	835.67	23901	199.73	2538	9997	41.83
EXCEL	EQ	13-Dec-2022	0.55	0.55	0.60	0.50	0.55	0.55	0.54	29346007	157.57	4618	18356298	62.55
EXCELINDUS	EQ	13-Dec-2022	1202.15	1208.20	1215.65	1198.45	1207.60	1211.10	1207.25	5365	64.77	618	3176	59.20
EXIDEIND	EQ	13-Dec-2022	191.20	191.65	193.20	190.35	192.30	192.15	191.87	2148935	4123.18	40394	1253252	58.32
EXPLEOSOL	EQ	13-Dec-2022	1244.55	1254.00	1294.40	1244.55	1257.00	1250.90	1265.02	6909	87.40	2147	3409	49.34
EXXARO	EQ	13-Dec-2022	119.45	119.10	119.60	115.10	117.30	116.90	117.85	40467	47.69	1081	23902	59.07
FACT	EQ	13-Dec-2022	177.50	182.00	195.00	178.05	192.00	193.10	187.33	10388780	19461.25	87580	696153	6.70
FAIRCHEMOR	EQ	13-Dec-2022	1414.95	1416.00	1446.00	1405.10	1440.00	1411.05	1418.06	24281	344.32	3493	12114	49.89
FAZE3Q	EQ	13-Dec-2022	280.25	280.50	288.00	275.00	281.00	279.25	280.23	14956	41.91	1074	10844	72.51
FCL	EQ	13-Dec-2022	302.85	302.85	305.80	290.00	290.80	291.40	294.30	858929	2527.81	22753	396896	46.21
FCONSUMER	EQ	13-Dec-2022	1.55	1.50	1.55	1.50	1.50	1.50	1.50	14983203	225.32	5124	10151922	67.76
FCSSOFT	EQ	13-Dec-2022	2.90	2.95	3.05	2.90	2.95	2.95	2.99	3974164	118.64	3598	2346323	59.04
FDC	EQ	13-Dec-2022	284.85	285.45	286.50	280.10	281.00	281.85	283.22	49897	141.32	2941	26539	53.19
FEDERALBNK	EQ	13-Dec-2022	134.00	134.60	137.40	134.10	136.20	136.25	136.25	10645314	14504.33	66807	4005958	37.63
FEL	EQ	13-Dec-2022	1.60	1.60	1.60	1.50	1.55	1.55	1.53	3670895	56.31	1624	2658861	72.43
FELDVR	EQ	13-Dec-2022	7.55	7.70	7.90	7.45	7.85	7.85	7.79	24670	1.92	130	20176	81.78
FELIX	SM	13-Dec-2022	83.70	80.10	80.10	80.00	80.00	80.00	80.03	12000	9.60	3	8000	66.67
FIBERWEB	EQ	13-Dec-2022	36.00	36.60	36.60	35.60	35.80	36.05	36.00	25640	9.23	340	15718	61.30
FIDEL	SM	13-Dec-2022	64.25	65.75	65.75	62.30	63.30	63.30	63.63	15000	9.54	5	15000	100.00
FIEMIND	EQ	13-Dec-2022	1857.95	1866.85	1874.95	1834.10	1841.50	1843.90	1856.46	16830	312.44	2745	8697	51.68
FILATEX	EQ	13-Dec-2022	95.50	95.55	96.25	95.00	95.35	95.05	95.44	114404	109.19	1338	73979	64.66
FINCABLES	EQ	13-Dec-2022	555.40	558.95	576.40	557.00	562.00	561.20	568.56	243060	1381.95	12683	86546	35.61
FINEORG	EQ	13-Dec-2022	5816.35	5855.00	5855.00	5750.20	5765.10	5766.70	5781.05	43424	2510.36	11980	20416	47.02
FINOPB	EQ	13-Dec-2022	231.10	232.00	254.20	231.10	254.20	252.25	247.15	870117	2150.47	13625	277167	31.85
FINPIPE	EQ	13-Dec-2022	168.90	170.00	171.80	167.30	167.50	168.35	169.00	506440	855.89	10274	247308	48.83
FIVESTAR	EQ	13-Dec-2022	567.50	577.65	603.70	564.00	578.55	583.35	590.24	595677	3515.90	19340	131301	22.04
FLEXITUFF	BE	13-Dec-2022	28.45	28.95	28.95	27.70	27.70	27.75	27.96	8003	2.24	56	-	-
FLFL	EQ	13-Dec-2022	5.25	5.05	5.50	5.05	5.45	5.40	5.38	563459	30.30	1260	435154	77.23
FLUOROCHEM	EQ	13-Dec-2022	3223.60	3240.60	3249.00	3190.60	3211.55	3209.40	3211.26	132158	4243.94	15679	73764	55.82
FMGOETZE	EQ	13-Dec-2022	306.75	308.00	310.95	307.25	308.20	308.10	308.44	190363	587.16	1365	125297	65.82
FMNL	EQ	13-Dec-2022	5.30	5.40	5.45	5.20	5.35	5.25	5.28	47671	2.52	198	33111	69.46
FOCUS	EQ	13-Dec-2022	310.30	312.80	312.80	299.60	310.90	305.05	307.04	24931	76.55	587	15818	63.45
FOODSIN	BE	13-Dec-2022	124.75	124.75	127.80	122.55	125.00	124.15	124.67	93178	116.17	429	-	-
FORCEMOT	EQ	13-Dec-2022	1448.35	1456.00	1535.00	1449.05	1525.80	1520.90	1501.35	79885	1199.35	8313	26693	33.41
FORTIS	EQ	13-Dec-2022	287.90	287.15	291.95	283.00	286.10	286.70	286.72	701446	2011.20	21762	448948	64.00
FOSECOIND	EQ	13-Dec-2022	1966.60	1960.10	2000.00	1951.30	1995.00	1985.85	1977.72	1490	29.47	374	706	47.38
FROG	SM	13-Dec-2022	255.15	254.50	259.80	247.00	247.00	247.70	251.85	64800	163.20	52	36000	55.56
FSC	BE	13-Dec-2022	25.40	25.75	25.75	25.00	25.70	25.30	25.37	9773	2.48	135	-	-
FSL	EQ	13-Dec-2022	106.80	107.25	107.80	106.30	106.90	107.15	107.00	1290145	1380.50	9246	518338	40.18
FUSION	EQ	13-Dec-2022	390.00	391.95	398.20	387.30	392.00	391.05	391.30	542006	2120.85	7040	355663	65.62
GABRIEL	EQ	13-Dec-2022	178.90	180.90	188.45	178.20	188.40	186.15	182.91	477175	872.82	8906	177472	37.19
GAEL	EQ	13-Dec-2022	251.05	252.35	262.50	252.00	257.75	256.45	258.70	599695	1551.39	17997	178368	29.74
GAIL	EQ	13-Dec-2022	92.80	93.15	94.00	92.70	93.15	93.25	93.33	11215454	10467.40	42832	6744751	60.14
GAL	EQ	13-Dec-2022	3.45	3.60	3.80	3.50	3.80	3.75	3.67	2517236	92.48	1823	1627177	64.64
GALAXYSURF	EQ	13-Dec-2022	2705.65	2706.15	2717.00	2681.05	2690.00	2690.60	2698.91	21739	586.72	4831	15827	72.80
GALLANTT	EQ	13-Dec-2022	63.25	62.60	63.45	62.25	62.50	62.65	62.80	17348	10.89	357	10361	59.72
GANDHITUBE	EQ	13-Dec-2022	609.95	614.90	623.10	579.05	584.00	584.65	598.38	63922	382.50	3855	36286	56.77
GANECOS	EQ	13-Dec-2022	903.05	903.20	910.20	903.05	903.05	903.50	904.29	26173	236.68	977	18509	70.72
GANESHBE	EQ	13-Dec-2022	149.40	150.75	154.90	148.25	151.50	152.15	152.62	354637	541.24	4570	157616	44.44
GANESHHOUC	EQ	13-Dec-2022	354.95	359.65	362.95	352.05	359.60	358.55	359.53	26859	96.57	1422	17458	65.00
GANGAFORGE	EQ	13-Dec-2022	4.65	4.70	4.80	4.65	4.70	4.75	4.73	435965	20.62	488	387912	88.98
GANGESSECU	EQ	13-Dec-2022	124.25	129.35	132.80	116.95	118.90	120.25	127.05	242878	308.57	5524	100814	41.51
GARFIBRES	EQ	13-Dec-2022	3434.60	3450.00	3455.95	3385.65	3396.00	3400.30	3412.66	5112	174.46	1266	3002	58.72
GATEWAY	EQ	13-Dec-2022	69.05	70.00	70.00	68.50	69.20	69.05	68.95	425871	293.66	8281	280037	65.76
GATI	EQ	13-Dec-2022	155.20	155.10	162.00	155.00	160.20	160.15	159.35	509724	812.22	15688	203084	39.84
GAYAHWS	EQ	13-Dec-2022	0.85	0.90	0.90	0.85	0.90	0.85	0.87	175334	1.53	356	100711	57.44
GAYAPROJ	BE	13-Dec-2022	8.65	8.70	8.70	8.40	8.65	8.60	8.52	960167	81.82	1566	-	-
GEECEE	EQ	13-Dec-2022	160.40	160.20	163.60	159.05	159.30	160.95	161.61	4593	7.42	243	3607	78.53
GEEKAYWIRE	EQ	13-Dec-2022	82.70	83.00	83.00	78.35	80.60	81.35	80.91	31924	25.83	400	22458	70.35
GENCON	EQ	13-Dec-2022	32.15	32.60	32.70	32.00	32.15	32.35	32.37	39155	12.68	215	31450	80.32
GENESYS	EQ	13-Dec-2022	491.85	491.85	500.00	467.50	472.60	470.55	479.35	21577	103.43	1078	11563	53.59
GENUSPAPER	EQ	13-Dec-2022	16.15	16.20	16.85	16.20	16.40	16.50	16.58	558671	92.63	1183	242930	43.48
GENUSPOWER	EQ	13-Dec-2022	85.85	86.50	94.10	86.10	93.80	93.20	90.63	1875554	1699.78	12004	632481	33.72
GEOJITFSL	EQ	13-Dec-2022	46.95	46.80	48.00	46.80	47.55	47.40	47.41	641885	304.31	4357	398596	62.10
GEPIL	EQ	13-Dec-2022	148.20	148.50	151.45	147.20	148.75	148.00	149.66	72341	108.26	1778	39249	54.26
GESHIP	EQ	13-Dec-2022	687.65	689.50	727.90	689.50	714.90	714.40	712.96	874898	6237.70	33994	361954	41.37
GET&D	EQ	13-Dec-2022	124.70	124.25	127.00	123.95	125.50	124.40	124.92	36527	45.63	801	25343	69.38
GFLLIMITED	EQ	13-Dec-2022	64.70	65.60	69.35	64.60	67.75	68.05	67.11	612067	410.78	4988	479368	78.32
GHCL	EQ	13-Dec-2022	547.60	530.00	537.50	495.00	513.00	513.10	511.68	2617788	13394.68	90699	882564	33.71
GICHSGFIN	EQ	13-Dec-2022	167.90	168.80	171.65	168.10	169.50	169.45	169.81	115732	196.53	2389	57741	49.89
GICL	SM	13-Dec-2022	45.15	42.90	46.00	42.90	46.00	45.90	45.90	96000	44.07	3	96000	100.00
GICRE	EQ	13-Dec-2022	143.80	144.95	147.40	144.80	146.25	146.75	146.22	558922	817.25	7377	252518	45.18
GILLANDERS	EQ	13-Dec-2022	75.85	76.55	77.95	75.15	75.35	75.65	76.58	15566	11.92	310	8692	55.84
GILLETTE	EQ	13-Dec-2022	5085.00	5100.00	5115.95	5060.00	5095.00	5093.05	5096.31	3610	183.98	930	2716	75.24
GILT5YBEES	EQ	13-Dec-2022	50.32	50.40	50.40	50.27	50.29	50.31	50.34	109582	55.16	687	74778	68.24
GINNIFILA	EQ	13-Dec-2022	34.00	34.10	35.25	34.10	34.50	34.60	34.69	60225	20.89	504	44604	74.06
GIPCL	EQ	13-Dec-2022	89.15	89.85	90.40	88.55	89.10	89.35	89.43	318913	285.19	3825	155634	48.80
GKWLIMITED	EQ	13-Dec-2022	580.20	588.65	589.95	572.65	575.55	575.50	576.12	459	2.64	55	309	67.32
GLAND	EQ	13-Dec-2022	1714.40	1727.60	1756.00	1722.00	1736.00	1734.80	1740.30	602868	10491.70	29912	401869	66.66
GLAXO	EQ	13-Dec-2022	1330.45	1326.00	1339.45	1326.00	1337.80	1336.50	1334.91	24965	333.26	3995	13604	54.49
GLENMARK	EQ	13-Dec-2022	425.05	427.20	434.30	424.20	432.85	433.30	429.10	750499	3220.38	15918	259893	34.63
GLFL	EQ	13-Dec-2022	3.20	3.35	3.35	3.15	3.30	3.20	3.25	27467	0.89	124	15682	57.09
GLOBAL	EQ	13-Dec-2022	216.90	211.70	217.95	206.10	207.00	207.05	208.44	133381	278.02	2928	87709	65.76
GLOBALVECT	EQ	13-Dec-2022	53.30	53.50	53.50	52.05	52.50	52.60	52.67	9269	4.88	165	5187	55.96
GLOBE	EQ	13-Dec-2022	5.00	5.10	5.10	4.80	4.85	4.85	4.89	2589988	126.54	1719	1544337	59.63
GLOBUSSPR	EQ	13-Dec-2022	908.35	910.00	923.00	910.00	916.05	919.85	918.03	100445	922.12	7786	59363	59.10
GLS	EQ	13-Dec-2022	442.80	443.30	454.45	440.30	443.00	441.95	444.92	114785	510.71	5908	75120	65.44
GMBREW	EQ	13-Dec-2022	618.90	622.00	622.00	614.05	617.25	615.95	618.10	13422	82.96	810	8165	60.83
GMDCLTD	EQ	13-Dec-2022	153.95	155.60	156.70	151.65	152.00	152.45	154.06	899480	1385.70	7197	357508	39.75
GMMPFAUDLR	EQ	13-Dec-2022	1897.60	1912.00	1940.00	1885.25	1905.00	1908.05	1913.84	67172	1285.57	8742	28818	42.90
GMRINFRA	EQ	13-Dec-2022	43.15	43.40	43.65	43.10	43.40	43.40	43.38	7876925	3416.76	38693	3475289	44.12
GMRP&UI	EQ	13-Dec-2022	22.70	22.90	23.80	22.40	23.80	23.80	23.38	1426455	333.48	1759	1054327	73.91
GNA	EQ	13-Dec-2022	649.45	650.00	665.00	644.40	650.20	654.30	651.00	14543	94.67	1463	8381	57.63
GNFC	EQ	13-Dec-2022	590.15	589.10	599.20	587.20	594.70	597.35	594.64	700342	4164.51	16135	280294	40.02
GOACARBON	EQ	13-Dec-2022	562.95	568.00	582.90	562.05	565.10	564.10	571.45	45848	262.00	2178	25445	55.50
GOCLCORP	EQ	13-Dec-2022	362.90	364.50	367.95	354.00	358.80	356.65	363.90	46538	169.35	2510	31999	68.76
GOCOLORS	EQ	13-Dec-2022	1198.00	1198.00	1217.05	1175.55	1182.00	1183.90	1191.56	37331	444.82	5229	25004	66.98
GODFRYPHLP	EQ	13-Dec-2022	2016.20	2031.25	2033.95	1951.00	1963.00	1963.75	1975.72	202036	3991.66	15511	44200	21.88
GODHA	EQ	13-Dec-2022	3.00	3.00	3.10	3.00	3.10	3.05	3.05	591412	18.06	943	430476	72.79
GODREJAGRO	EQ	13-Dec-2022	481.40	485.95	491.00	485.00	486.30	486.15	487.50	69944	340.97	2667	30788	44.02
GODREJCP	EQ	13-Dec-2022	895.35	897.20	900.85	875.00	876.80	876.80	880.51	820574	7225.22	45828	404676	49.32
GODREJIND	EQ	13-Dec-2022	470.25	470.60	487.00	467.20	473.80	474.10	472.39	146127	690.28	5731	65519	44.84
GODREJPROP	EQ	13-Dec-2022	1299.00	1301.50	1314.25	1298.00	1305.00	1308.05	1307.44	357349	4672.12	11990	171725	48.06
GOENKA	BZ	13-Dec-2022	1.65	1.65	1.70	1.65	1.70	1.70	1.69	290194	4.90	209	-	-
GOKEX	EQ	13-Dec-2022	371.70	372.00	386.95	370.15	375.00	376.30	380.26	393846	1497.63	12267	131196	33.31
GOKUL	EQ	13-Dec-2022	35.10	35.40	36.75	35.40	35.75	35.95	36.09	266850	96.31	2022	132553	49.67
GOKULAGRO	EQ	13-Dec-2022	128.65	129.65	133.65	125.45	129.00	127.00	128.66	201565	259.33	4510	87403	43.36
GOLDBEES	EQ	13-Dec-2022	46.19	46.35	46.75	45.86	46.20	46.16	46.17	2740609	1265.28	12603	2249647	82.09
GOLDENTOBC	BZ	13-Dec-2022	69.75	72.90	72.90	70.05	71.95	71.70	71.79	2866	2.06	52	-	-
GOLDIAM	EQ	13-Dec-2022	136.05	137.80	139.00	134.40	135.40	135.10	136.15	113297	154.25	2931	61756	54.51
GOLDSHARE	EQ	13-Dec-2022	46.10	46.15	46.20	45.85	46.15	46.10	46.11	34962	16.12	214	33770	96.59
GOLDSTAR	SM	13-Dec-2022	91.25	87.50	95.75	87.50	95.75	95.75	94.93	60000	56.96	5	60000	100.00
GOLDTECH	EQ	13-Dec-2022	49.10	50.40	50.65	49.55	50.30	50.15	50.13	46685	23.40	660	34327	73.53
GOODLUCK	EQ	13-Dec-2022	502.70	505.90	511.10	492.10	495.00	497.15	501.93	254107	1275.43	5814	165096	64.97
GOODYEAR	EQ	13-Dec-2022	1085.25	1093.95	1099.00	1081.65	1097.80	1096.65	1092.55	10122	110.59	1273	5784	57.14
GOYALALUM	EQ	13-Dec-2022	174.15	174.15	179.90	166.40	178.50	170.80	175.73	58086	102.07	497	26542	45.69
GPIL	EQ	13-Dec-2022	354.85	360.00	361.85	353.55	354.00	355.65	357.52	384593	1374.98	9290	209125	54.38
GPPL	EQ	13-Dec-2022	92.05	92.95	94.85	90.90	91.20	91.45	93.10	2857799	2660.70	30060	1148745	40.20
GPTINFRA	EQ	13-Dec-2022	52.70	53.00	53.95	52.70	53.65	53.50	53.24	34457	18.35	556	26111	75.78
GRANULES	EQ	13-Dec-2022	337.45	338.50	341.20	333.20	334.75	334.45	335.69	693564	2328.21	13227	294590	42.47
GRAPHITE	EQ	13-Dec-2022	398.55	400.80	410.45	396.20	398.00	398.15	404.47	815935	3300.24	24048	312075	38.25
GRASIM	EQ	13-Dec-2022	1815.30	1817.00	1825.00	1802.70	1809.00	1810.80	1811.76	450664	8164.93	27444	212431	47.14
GRAUWEIL	EQ	13-Dec-2022	93.95	95.00	98.35	94.30	94.50	94.65	95.75	486063	465.40	4208	215818	44.40
GRAVITA	EQ	13-Dec-2022	455.80	460.30	462.00	438.55	446.30	443.95	450.38	791082	3562.90	29492	160806	20.33
GREAVESCOT	EQ	13-Dec-2022	137.30	137.80	140.00	137.35	138.10	137.90	138.52	1376306	1906.50	12876	743802	54.04
GREENLAM	EQ	13-Dec-2022	314.95	321.15	322.35	316.10	319.60	320.95	319.45	14249	45.52	1216	9927	69.67
GREENPANEL	EQ	13-Dec-2022	347.50	349.95	349.95	343.15	346.05	345.50	345.74	230783	797.90	16610	138401	59.97
GREENPLY	EQ	13-Dec-2022	154.95	156.40	157.45	154.75	155.00	154.95	155.78	182732	284.66	8584	135310	74.05
GREENPOWER	EQ	13-Dec-2022	9.15	9.30	9.45	9.05	9.05	9.05	9.16	3886605	355.98	4561	2379015	61.21
GRETEX	SM	13-Dec-2022	14.30	15.00	15.00	15.00	15.00	15.00	15.00	6000	0.90	1	6000	100.00
GRINDWELL	EQ	13-Dec-2022	1908.80	1922.95	1944.00	1904.10	1931.05	1926.45	1920.07	22262	427.45	6449	8407	37.76
GRINFRA	EQ	13-Dec-2022	1222.20	1232.00	1255.00	1223.00	1246.40	1246.70	1241.90	14996	186.24	2074	7998	53.33
GRMOVER	EQ	13-Dec-2022	387.95	393.50	399.90	386.05	388.00	389.30	391.57	94677	370.72	11573	35455	37.45
GROBTEA	EQ	13-Dec-2022	891.70	884.70	902.00	884.50	887.00	888.10	889.04	79	0.70	26	47	59.49
GRPLTD	EQ	13-Dec-2022	2015.80	2035.00	2042.90	1980.05	2002.00	1996.85	2002.54	630	12.62	171	355	56.35
GRSE	EQ	13-Dec-2022	537.10	540.00	547.70	531.65	537.10	536.60	541.27	958844	5189.90	17522	187628	19.57
GRWRHITECH	EQ	13-Dec-2022	689.80	689.80	703.70	670.00	675.00	676.30	684.67	28116	192.50	1922	19317	68.70
GSCLCEMENT	EQ	13-Dec-2022	38.70	38.90	39.15	38.60	38.80	38.85	38.87	64964	25.25	628	38084	58.62
GSFC	EQ	13-Dec-2022	135.40	136.55	139.90	134.30	138.40	138.00	137.07	3609533	4947.60	26633	1835686	50.86
GSPL	EQ	13-Dec-2022	271.50	271.85	284.50	271.50	273.90	274.50	277.61	2262476	6280.85	40155	874298	38.64
GSS	EQ	13-Dec-2022	280.85	292.80	313.75	288.00	299.50	298.65	304.09	280661	853.47	8800	72377	25.79
GTL	EQ	13-Dec-2022	8.65	8.70	9.20	8.70	9.05	8.95	8.95	882653	78.97	1554	456309	51.70
GTLINFRA	EQ	13-Dec-2022	1.30	1.25	1.30	1.25	1.30	1.25	1.27	15456658	195.55	7847	11795328	76.31
GTPL	EQ	13-Dec-2022	140.15	141.70	141.70	139.45	139.50	139.95	140.33	21267	29.84	622	14254	67.02
GUFICBIO	EQ	13-Dec-2022	218.55	219.60	220.85	216.00	217.20	217.90	218.54	50496	110.35	1766	28637	56.71
GUJALKALI	EQ	13-Dec-2022	773.25	779.65	783.50	770.00	771.80	771.20	774.60	46440	359.73	3563	20902	45.01
GUJAPOLLO	EQ	13-Dec-2022	194.05	194.55	197.40	194.50	196.00	195.75	195.77	1501	2.94	92	886	59.03
GUJGASLTD	EQ	13-Dec-2022	523.80	525.00	532.30	519.00	522.50	525.80	528.62	1520187	8036.00	23220	728727	47.94
GUJRAFFIA	BE	13-Dec-2022	30.30	31.00	31.80	30.25	31.80	31.80	31.50	12744	4.01	72	-	-
GULFOILLUB	EQ	13-Dec-2022	458.40	460.70	462.60	455.10	457.50	458.90	458.40	33566	153.87	2221	27218	81.09
GULFPETRO	EQ	13-Dec-2022	43.75	44.55	45.25	43.50	43.60	43.60	44.14	195676	86.38	1569	116991	59.79
GULPOLY	EQ	13-Dec-2022	245.70	247.90	248.55	240.50	241.00	241.80	243.55	22717	55.33	1071	13386	58.93
GVKPIL	EQ	13-Dec-2022	3.15	3.15	3.30	3.15	3.30	3.30	3.25	1833576	59.53	976	1267475	69.13
HAL	EQ	13-Dec-2022	2713.40	2721.00	2732.65	2700.60	2704.00	2708.00	2709.29	406535	11014.22	21400	154986	38.12
HAPPSTMNDS	EQ	13-Dec-2022	923.20	925.00	934.95	922.00	924.15	924.05	926.25	163780	1517.01	14830	79608	48.61
HARDWYN	EQ	13-Dec-2022	322.80	331.00	331.00	310.05	314.50	311.70	316.34	9176	29.03	587	7285	79.39
HARIOMPIPE	EQ	13-Dec-2022	367.95	365.15	369.45	351.25	356.15	357.25	361.42	184354	666.29	6885	74836	40.59
HARRMALAYA	EQ	13-Dec-2022	142.20	144.70	144.95	142.00	143.40	142.90	143.19	13457	19.27	590	7034	52.27
HARSHA	EQ	13-Dec-2022	393.50	394.00	399.20	391.20	393.20	393.45	395.33	84161	332.71	4030	50318	59.79
HATHWAY	EQ	13-Dec-2022	16.80	16.95	17.40	16.85	17.40	17.30	17.18	2302173	395.61	3588	1333302	57.91
HATSUN	EQ	13-Dec-2022	909.35	909.35	917.00	909.35	915.00	915.45	914.31	10838	99.09	1163	7144	65.92
HAVELLS	EQ	13-Dec-2022	1167.00	1178.00	1179.55	1143.75	1151.10	1151.60	1152.33	1338319	15421.79	46386	815517	60.94
HAVISHA	BE	13-Dec-2022	2.30	2.35	2.35	2.25	2.25	2.30	2.30	13674	0.31	90	-	-
HBANKETF	EQ	13-Dec-2022	439.64	439.18	442.73	439.13	442.73	441.29	442.34	9055	40.05	229	8560	94.53
HBLPOWER	EQ	13-Dec-2022	104.45	105.25	109.60	103.55	108.40	108.65	107.27	4451909	4775.56	20434	1553722	34.90
HBSL	EQ	13-Dec-2022	55.80	56.00	56.95	54.75	55.95	55.15	55.64	6931	3.86	189	5381	77.64
HCC	EQ	13-Dec-2022	21.30	21.45	21.50	20.65	20.75	20.75	20.98	33391055	7006.81	20692	13599880	40.73
HCG	EQ	13-Dec-2022	287.00	289.00	291.60	285.05	289.75	289.30	289.01	153206	442.79	6765	96553	63.02
HCL-INSYS	EQ	13-Dec-2022	16.25	16.30	18.25	16.25	17.60	17.40	17.58	4338976	762.82	8791	1888024	43.51
HCLTECH	EQ	13-Dec-2022	1028.40	1032.10	1046.90	1031.10	1044.10	1044.70	1041.11	2284909	23788.34	67800	1160562	50.79
HDFC	EQ	13-Dec-2022	2685.75	2693.80	2707.00	2690.00	2703.80	2702.60	2699.90	1582885	42736.38	60976	1026584	64.86
HDFC	W3	13-Dec-2022	623.00	630.00	636.00	620.00	631.50	626.60	626.09	198600	1243.42	295	114000	57.40
HDFCAMC	EQ	13-Dec-2022	2237.80	2249.00	2275.00	2238.10	2243.10	2248.15	2256.99	172495	3893.19	13145	41514	24.07
HDFCBANK	EQ	13-Dec-2022	1643.75	1650.00	1657.00	1645.00	1645.30	1648.30	1651.67	8515851	140653.39	165451	5491823	64.49
HDFCGROWTH	EQ	13-Dec-2022	87.17	86.13	89.80	86.13	89.38	89.38	89.11	796	0.71	65	694	87.19
HDFCLIFE	EQ	13-Dec-2022	576.50	578.20	583.80	577.30	581.60	582.35	580.41	3212182	18643.70	45434	2376885	74.00
HDFCLOWVOL	EQ	13-Dec-2022	135.77	131.70	137.50	131.70	135.31	136.71	136.25	30	0.04	18	19	63.33
HDFCMFGETF	EQ	13-Dec-2022	47.36	47.41	50.20	47.25	47.37	47.35	47.42	335938	159.31	740	224127	66.72
HDFCMOMENT	EQ	13-Dec-2022	200.11	199.90	203.00	199.90	202.98	202.98	201.64	160	0.32	15	154	96.25
HDFCNEXT50	EQ	13-Dec-2022	439.69	440.00	440.89	436.31	438.55	437.16	437.96	135	0.59	15	65	48.15
HDFCNIF100	EQ	13-Dec-2022	188.15	185.35	189.56	185.35	188.00	188.08	188.08	1715	3.23	38	1429	83.32
HDFCNIFETF	EQ	13-Dec-2022	200.19	200.73	201.24	200.21	200.95	200.89	200.72	7704	15.46	253	4195	54.45
HDFCNIFIT	EQ	13-Dec-2022	289.22	289.60	325.60	289.60	311.00	308.66	294.67	877	2.58	72	478	54.50
HDFCPVTBAN	EQ	13-Dec-2022	220.95	221.00	222.99	221.00	222.55	222.55	221.88	720	1.60	20	666	92.50
HDFCQUAL	EQ	13-Dec-2022	39.23	39.00	40.00	39.00	39.28	39.46	39.36	1070	0.42	69	1012	94.58
HDFCSENETF	EQ	13-Dec-2022	676.13	673.03	680.50	673.03	677.10	677.68	678.84	1181	8.02	153	636	53.85
HDFCSILVER	EQ	13-Dec-2022	66.34	65.01	66.97	65.01	66.10	66.21	66.23	158349	104.87	289	114608	72.38
HDFCVALUE	EQ	13-Dec-2022	92.92	92.07	94.70	92.07	94.50	94.03	94.32	1943	1.83	115	1099	56.56
HDIL	BZ	13-Dec-2022	5.10	5.15	5.15	5.00	5.05	5.05	5.05	370920	18.72	825	-	-
HEADSUP	EQ	13-Dec-2022	13.75	13.60	14.20	13.35	13.35	13.45	13.79	54227	7.48	358	30373	56.01
HEALTHY	EQ	13-Dec-2022	8.16	8.16	8.26	8.13	8.22	8.20	8.19	15827	1.30	219	8326	52.61
HECPROJECT	EQ	13-Dec-2022	38.50	41.70	41.70	38.50	39.75	39.45	39.67	9356	3.71	153	4793	51.23
HEG	EQ	13-Dec-2022	1065.50	1074.00	1095.75	1060.00	1062.10	1064.15	1078.41	276955	2986.70	18574	92165	33.28
HEIDELBERG	EQ	13-Dec-2022	204.55	205.00	208.80	203.05	203.20	204.15	205.80	251986	518.58	5955	125532	49.82
HEMIPROP	EQ	13-Dec-2022	110.75	111.35	113.60	110.40	111.85	111.40	111.87	920958	1030.30	6309	411468	44.68
HERANBA	EQ	13-Dec-2022	517.80	517.80	520.80	514.05	515.80	515.35	516.64	42397	219.04	2552	28128	66.34
HERCULES	EQ	13-Dec-2022	215.40	216.80	232.90	215.30	225.10	224.90	227.93	530892	1210.06	15637	166452	31.35
HERITGFOOD	EQ	13-Dec-2022	335.10	336.60	338.85	334.20	336.55	336.85	336.52	60031	202.01	1833	42699	71.13
HEROMOTOCO	EQ	13-Dec-2022	2771.45	2783.90	2815.05	2747.90	2760.00	2759.45	2786.38	440848	12283.68	27864	163668	37.13
HESTERBIO	EQ	13-Dec-2022	1823.30	1832.45	1859.80	1825.00	1859.80	1855.70	1845.58	3053	56.35	507	2038	66.75
HEXATRADEX	EQ	13-Dec-2022	159.05	158.95	163.05	157.55	160.00	160.00	159.94	3614	5.78	53	2551	70.59
HFCL	EQ	13-Dec-2022	85.55	86.00	86.45	83.60	84.00	84.05	84.97	10536406	8952.78	30807	4378623	41.56
HGINFRA	EQ	13-Dec-2022	588.35	593.85	593.85	577.05	581.25	584.65	584.67	67072	392.15	3770	46532	69.38
HGS	EQ	13-Dec-2022	1328.50	1331.50	1344.80	1295.40	1317.10	1317.90	1331.54	32749	436.07	3163	12849	39.23
HIKAL	EQ	13-Dec-2022	394.90	400.00	402.00	387.35	388.75	390.15	394.81	442172	1745.73	10577	117827	26.65
HIL	EQ	13-Dec-2022	2907.75	2948.30	2948.30	2864.10	2880.10	2878.80	2901.77	7897	229.15	1961	4366	55.29
HILTON	EQ	13-Dec-2022	66.10	67.90	68.15	66.00	67.25	67.50	67.42	47193	31.82	523	32072	67.96
HIMATSEIDE	EQ	13-Dec-2022	92.80	96.70	96.70	90.20	91.95	91.95	93.09	547114	509.29	6747	326054	59.60
HINDALCO	EQ	13-Dec-2022	461.95	464.30	466.00	457.30	457.80	458.10	460.00	4359377	20053.09	48264	1682722	38.60
HINDCOMPOS	EQ	13-Dec-2022	306.75	309.00	310.00	301.15	308.90	307.40	306.52	2983	9.14	245	1789	59.97
HINDCON	EQ	13-Dec-2022	95.85	96.50	97.15	94.25	94.25	94.90	95.38	13010	12.41	350	8130	62.49
HINDCOPPER	EQ	13-Dec-2022	115.25	116.00	116.70	113.95	114.50	114.50	115.28	3088743	3560.63	10309	1606958	52.03
HINDMOTORS	BE	13-Dec-2022	18.85	18.70	19.35	18.50	18.80	18.80	18.78	500579	94.03	1746	-	-
HINDOILEXP	EQ	13-Dec-2022	143.75	144.50	145.00	141.90	142.75	142.55	143.82	352414	506.84	3578	178633	50.69
HINDPETRO	EQ	13-Dec-2022	251.90	251.75	252.80	245.00	247.10	246.05	247.29	4602148	11380.44	45345	1807382	39.27
HINDUNILVR	EQ	13-Dec-2022	2717.25	2717.00	2720.00	2697.80	2709.40	2710.30	2711.07	1265839	34317.80	76874	929383	73.42
HINDWAREAP	EQ	13-Dec-2022	401.50	403.50	409.80	398.80	403.00	401.20	405.45	116058	470.56	5782	56860	48.99
HINDZINC	EQ	13-Dec-2022	317.15	317.45	319.50	316.25	317.25	317.20	317.98	337990	1074.72	11156	191069	56.53
HIRECT	EQ	13-Dec-2022	228.10	228.10	240.00	227.20	229.85	229.35	233.30	10638	24.82	327	6080	57.15
HISARMETAL	EQ	13-Dec-2022	138.05	139.95	144.00	137.05	141.20	141.05	140.82	56335	79.33	948	32493	57.68
HITECH	EQ	13-Dec-2022	858.15	863.20	869.60	842.00	863.90	861.10	858.72	39108	335.83	1205	20076	51.33
HITECHCORP	EQ	13-Dec-2022	240.15	240.00	252.00	240.00	247.10	248.95	246.79	15868	39.16	564	10527	66.34
HITECHGEAR	EQ	13-Dec-2022	265.75	267.95	278.00	262.00	270.10	271.50	271.21	5527	14.99	258	3402	61.55
HLEGLAS	EQ	13-Dec-2022	676.15	682.90	682.90	666.00	667.00	668.25	673.58	26023	175.29	3966	14462	55.57
HLVLTD	EQ	13-Dec-2022	13.85	14.00	15.00	13.70	14.90	14.85	14.49	2893269	419.27	3863	1555177	53.75
HMT	BZ	13-Dec-2022	35.65	36.00	36.95	34.75	35.60	35.25	35.54	8088	2.87	75	-	-
HMVL	EQ	13-Dec-2022	56.55	57.35	58.75	56.00	57.00	56.95	57.22	311538	178.27	1102	277304	89.01
HNDFDS	BE	13-Dec-2022	661.85	664.95	680.00	660.05	679.00	674.50	672.77	11025	74.17	811	-	-
HNGSNGBEES	EQ	13-Dec-2022	280.78	286.88	286.88	280.90	281.06	281.68	282.45	10425	29.45	523	7451	71.47
HOMEFIRST	EQ	13-Dec-2022	751.65	752.20	760.95	742.95	749.05	750.55	749.73	80004	599.82	10797	42105	52.63
HONAUT	EQ	13-Dec-2022	43391.40	43431.00	44073.05	42812.15	42950.00	42922.50	43426.06	9438	4098.55	4722	1775	18.81
HONDAPOWER	EQ	13-Dec-2022	2601.60	2614.00	2643.70	2581.50	2591.90	2601.70	2617.09	19972	522.68	4373	9374	46.94
HOVS	EQ	13-Dec-2022	53.70	54.65	54.95	53.00	53.70	53.70	53.87	25386	13.67	482	19080	75.16
HPAL	EQ	13-Dec-2022	401.35	402.40	407.20	399.00	399.50	400.75	402.15	35446	142.54	1721	9798	27.64
HPIL	EQ	13-Dec-2022	105.75	104.95	116.00	104.95	112.00	111.20	110.52	7950	8.79	159	4233	53.25
HPL	EQ	13-Dec-2022	108.50	110.00	112.90	108.45	109.20	109.35	110.88	700982	777.24	8547	267079	38.10
HSCL	EQ	13-Dec-2022	99.50	100.00	100.90	99.00	99.30	99.40	99.90	1299651	1298.38	8906	554192	42.64
HTMEDIA	EQ	13-Dec-2022	21.80	21.90	22.40	21.65	21.90	21.80	21.94	264110	57.95	1169	134891	51.07
HUBTOWN	EQ	13-Dec-2022	58.15	58.25	59.50	57.00	57.80	57.70	58.14	88911	51.69	680	68330	76.85
HUDCO	EQ	13-Dec-2022	49.30	49.85	56.20	49.65	56.10	55.05	53.93	49094896	26477.33	79823	11582156	23.59
HUDCO	N2	13-Dec-2022	1203.80	1200.00	1200.13	1192.00	1192.00	1192.00	1199.85	665	7.98	12	665	100.00
HUDCO	N4	13-Dec-2022	1067.00	1058.00	1066.80	1057.00	1066.80	1066.80	1059.34	122	1.29	4	112	91.80
HUDCO	N5	13-Dec-2022	1157.00	1159.10	1160.00	1159.10	1159.65	1159.80	1159.43	950	11.01	5	500	52.63
HUDCO	N8	13-Dec-2022	1203.00	1203.00	1203.00	1203.00	1203.00	1203.00	1203.00	50	0.60	1	50	100.00
HUDCO	N9	13-Dec-2022	1146.00	1147.00	1147.00	1147.00	1147.00	1147.00	1147.00	24	0.28	2	24	100.00
HUDCO	ND	13-Dec-2022	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	531	6.28	8	531	100.00
HUDCO	NE	13-Dec-2022	1390.02	1394.99	1395.00	1389.05	1389.05	1389.05	1392.64	946	13.17	7	511	54.02
HUHTAMAKI	EQ	13-Dec-2022	189.85	191.95	191.95	187.80	189.00	188.65	189.39	40657	77.00	1545	27468	67.56
HYBRIDFIN	EQ	13-Dec-2022	15.20	15.95	15.95	15.95	15.95	15.95	15.95	550	0.09	8	550	100.00
IBMFNIFTY	EQ	13-Dec-2022	195.67	195.01	197.00	190.30	192.60	194.55	195.03	1139	2.22	154	284	24.93
IBREALEST	EQ	13-Dec-2022	83.25	83.70	84.20	82.40	82.95	82.90	83.20	5279137	4392.01	17946	1787500	33.86
IBUCCREDIT	N7	13-Dec-2022	985.55	985.00	985.00	966.00	966.00	966.00	982.32	125	1.23	3	125	100.00
IBULHSGFIN	EQ	13-Dec-2022	140.50	141.10	142.00	137.10	137.70	137.80	138.26	9812931	13567.77	36082	2620425	26.70
IBULHSGFIN	NA	13-Dec-2022	920.00	926.80	926.80	920.00	920.00	920.00	920.15	511	4.70	12	511	100.00
IBULHSGFIN	NE	13-Dec-2022	922.30	923.00	923.00	923.00	923.00	923.00	923.00	50	0.46	2	50	100.00
IBULHSGFIN	NH	13-Dec-2022	992.03	989.12	989.12	989.01	989.11	989.07	989.07	44	0.44	5	44	100.00
IBULHSGFIN	NJ	13-Dec-2022	1078.55	1065.01	1065.01	1065.00	1065.00	1065.00	1065.01	50	0.53	2	50	100.00
IBULHSGFIN	Y5	13-Dec-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	20	0.20	2	20	100.00
ICDSLTD	BE	13-Dec-2022	32.75	32.15	34.25	32.15	32.15	32.40	32.52	1532	0.50	33	-	-
ICEMAKE	EQ	13-Dec-2022	269.95	270.10	276.85	268.00	268.00	269.40	271.24	9618	26.09	356	6667	69.32
ICICI500	EQ	13-Dec-2022	26.41	26.46	26.64	26.41	26.45	26.42	26.47	140234	37.12	307	121221	86.44
ICICI5GSEC	EQ	13-Dec-2022	51.06	51.00	51.19	50.00	50.55	50.55	51.05	15098	7.71	77	10754	71.23
ICICIALPLV	EQ	13-Dec-2022	179.13	185.00	185.00	178.75	180.05	180.10	180.04	23833	42.91	282	22914	96.14
ICICIAUTO	EQ	13-Dec-2022	129.73	130.10	131.08	130.10	131.00	130.88	130.89	3433	4.49	99	2516	73.29
ICICIB22	EQ	13-Dec-2022	58.13	63.40	63.40	58.02	58.50	58.47	58.32	82838	48.31	1164	59009	71.23
ICICIBANK	EQ	13-Dec-2022	930.30	929.50	935.90	927.80	932.65	932.95	932.16	10415140	97085.27	214803	7690955	73.84
ICICIBANKN	EQ	13-Dec-2022	43.70	43.70	44.14	38.00	44.13	44.04	44.03	156986	69.12	1924	132063	84.12
ICICIBANKP	EQ	13-Dec-2022	220.28	222.98	222.98	220.60	220.89	220.98	221.25	3055	6.76	104	1942	63.57
ICICICONSU	EQ	13-Dec-2022	79.29	81.48	81.48	78.97	78.97	79.26	79.35	47	0.04	16	38	80.85
ICICIFIN	EQ	13-Dec-2022	17.03	17.03	17.25	17.01	17.23	17.18	17.20	15020	2.58	85	7142	47.55
ICICIFMCG	EQ	13-Dec-2022	472.06	472.02	472.79	468.06	470.55	472.07	471.80	3934	18.56	162	2214	56.28
ICICIGI	EQ	13-Dec-2022	1229.85	1236.00	1251.75	1215.00	1224.80	1224.45	1232.20	436001	5372.40	23728	241212	55.32
ICICIGOLD	EQ	13-Dec-2022	47.47	47.15	47.54	47.15	47.46	47.44	47.41	126000	59.74	2858	92346	73.29
ICICIINFRA	EQ	13-Dec-2022	55.12	55.30	55.69	55.10	55.69	55.66	55.55	1140	0.63	27	846	74.21
ICICILIQ	EQ	13-Dec-2022	999.99	1000.00	1000.00	999.62	1000.00	999.99	1000.00	356298	3562.98	377	305516	85.75
ICICILOVOL	EQ	13-Dec-2022	146.74	149.75	149.75	146.05	147.49	147.61	147.39	162502	239.51	609	131086	80.67
ICICIM150	EQ	13-Dec-2022	124.25	125.00	125.50	124.25	125.12	125.11	124.90	7923	9.90	388	6115	77.18
ICICIMCAP	EQ	13-Dec-2022	104.92	104.92	105.70	104.42	104.46	104.75	104.87	5545	5.81	219	3126	56.38
ICICIMOM30	EQ	13-Dec-2022	20.40	20.85	20.85	20.35	20.44	20.44	20.36	16410	3.34	49	15603	95.08
ICICINF100	EQ	13-Dec-2022	204.30	217.70	217.70	203.95	204.30	204.64	204.86	12921	26.47	351	7140	55.26
ICICINIFTY	EQ	13-Dec-2022	201.31	201.31	202.70	201.00	202.70	202.54	202.23	83628	169.12	3595	65368	78.17
ICICINV20	EQ	13-Dec-2022	101.06	113.00	113.00	100.55	101.48	101.87	101.66	34152	34.72	692	27155	79.51
ICICINXT50	EQ	13-Dec-2022	45.13	45.15	49.20	39.30	44.91	44.98	45.19	28612	12.93	906	22519	78.70
ICICIPHARM	EQ	13-Dec-2022	82.27	82.30	82.40	81.81	82.40	82.40	82.09	7294	5.99	125	5915	81.09
ICICIPRULI	EQ	13-Dec-2022	450.90	452.00	453.65	448.60	449.70	449.80	450.27	977791	4402.71	34300	605031	61.88
ICICISENSX	EQ	13-Dec-2022	683.47	686.99	689.86	683.39	688.80	689.23	687.77	468	3.22	85	403	86.11
ICICISILVE	EQ	13-Dec-2022	68.46	68.50	68.67	68.26	68.37	68.43	68.47	223394	152.96	957	183689	82.23
ICICITECH	EQ	13-Dec-2022	30.12	30.44	30.60	30.17	30.60	30.48	30.38	234182	71.14	715	163098	69.65
ICIL	EQ	13-Dec-2022	138.90	139.40	141.90	138.10	138.50	138.55	140.01	116218	162.71	2556	66383	57.12
ICRA	EQ	13-Dec-2022	4528.85	4550.00	4609.15	4494.00	4515.50	4541.65	4556.78	15351	699.51	1350	13089	85.26
IDBI	EQ	13-Dec-2022	55.30	55.75	58.70	55.30	58.10	58.10	57.27	40588282	23243.36	55285	11614509	28.62
IDBIGOLD	EQ	13-Dec-2022	4930.40	4895.00	4943.00	4895.00	4925.00	4925.00	4922.09	152	7.48	33	107	70.39
IDEA	EQ	13-Dec-2022	7.95	7.95	8.00	7.85	7.90	7.90	7.92	67357811	5334.42	66307	36716151	54.51
IDFC	EQ	13-Dec-2022	83.15	83.30	84.30	82.85	84.05	83.80	83.71	4643860	3887.60	28636	2105106	45.33
IDFCFIRSTB	EQ	13-Dec-2022	59.10	59.20	60.30	59.20	60.20	60.15	59.80	26880905	16073.87	61627	9081517	33.78
IDFNIFTYET	EQ	13-Dec-2022	195.99	209.70	209.70	196.31	197.05	197.05	198.18	654	1.30	22	191	29.20
IEX	EQ	13-Dec-2022	144.30	145.80	148.20	145.40	146.90	146.90	147.02	4391799	6456.84	38262	1373101	31.27
IFBAGRO	EQ	13-Dec-2022	561.65	568.95	571.15	561.00	561.00	562.65	564.82	3503	19.79	398	2062	58.86
IFBIND	EQ	13-Dec-2022	979.85	984.00	1001.55	970.60	990.55	990.10	985.42	75165	740.69	5795	27980	37.22
IFCI	EQ	13-Dec-2022	15.20	15.35	16.35	15.25	16.05	15.90	15.96	60527075	9659.31	30153	14339106	23.69
IFCI	NH	13-Dec-2022	1032.00	1032.00	1032.50	1032.00	1032.50	1032.30	1032.31	129	1.33	2	129	100.00
IFGLEXPOR	EQ	13-Dec-2022	252.25	255.95	256.00	251.00	253.80	253.15	254.24	11834	30.09	344	10009	84.58
IGARASHI	EQ	13-Dec-2022	427.70	423.50	440.45	423.50	432.10	432.90	435.20	19954	86.84	1402	9132	45.77
IGL	EQ	13-Dec-2022	438.10	439.00	443.85	436.85	438.50	438.65	439.54	932282	4097.71	21420	324532	34.81
IGPL	EQ	13-Dec-2022	535.65	536.50	537.95	528.00	532.00	529.55	531.47	21778	115.74	1418	15631	71.77
IIFL	EQ	13-Dec-2022	496.55	499.00	508.00	494.00	494.10	497.75	499.84	871182	4354.49	19125	391889	44.98
IIFL	N7	13-Dec-2022	1090.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	15	0.16	1	15	100.00
IIFL	NC	13-Dec-2022	1012.00	1012.00	1012.50	1012.00	1012.50	1012.50	1012.45	11	0.11	3	11	100.00
IIFL	ND	13-Dec-2022	1310.00	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	100	1.39	2	100	100.00
IIFL	NE	13-Dec-2022	1070.00	1070.00	1079.99	1070.00	1079.99	1079.99	1070.91	220	2.36	4	220	100.00
IIFL	NF	13-Dec-2022	1011.32	1011.60	1011.60	1006.00	1007.00	1007.00	1006.71	1588	15.99	23	1528	96.22
IIFL	NH	13-Dec-2022	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
IIFL	NL	13-Dec-2022	988.00	993.80	999.00	983.10	983.10	983.10	992.98	157	1.56	13	127	80.89
IIFL	NM	13-Dec-2022	989.90	989.99	998.00	980.00	998.00	997.84	988.50	275	2.72	8	200	72.73
IIFLSEC	EQ	13-Dec-2022	66.90	67.20	68.15	66.95	67.60	67.50	67.42	239681	161.60	2768	146299	61.04
IIFLWAM	EQ	13-Dec-2022	1774.75	1774.65	1881.45	1770.10	1827.00	1815.65	1810.92	3272420	59260.76	18460	3171871	96.93
IIHFL	N4	13-Dec-2022	1014.97	1011.20	1012.00	1011.20	1012.00	1012.00	1011.70	80	0.81	3	80	100.00
IIHFL	N5	13-Dec-2022	1010.36	1005.00	1010.00	1002.12	1006.75	1006.02	1005.64	1462	14.70	30	1275	87.21
IIHFL	N6	13-Dec-2022	1057.00	1057.00	1099.00	1057.00	1099.00	1099.00	1064.00	600	6.38	3	500	83.33
IIHFL	N7	13-Dec-2022	1029.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	60	0.62	2	60	100.00
IIHFL	N9	13-Dec-2022	955.00	960.10	965.00	950.00	950.00	950.00	952.48	1534	14.61	21	1534	100.00
IIHFL	ND	13-Dec-2022	1025.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	100	1.01	6	100	100.00
IITL	EQ	13-Dec-2022	88.05	89.85	89.85	87.05	89.40	88.30	88.39	2445	2.16	80	1398	57.18
IL&FSENGG	BZ	13-Dec-2022	14.80	14.50	15.00	14.30	14.60	14.55	14.56	16590	2.41	50	-	-
IL&FSTRANS	BZ	13-Dec-2022	4.40	4.35	4.60	4.35	4.60	4.55	4.53	31579	1.43	77	-	-
IMAGICAA	EQ	13-Dec-2022	36.50	37.00	38.30	35.90	36.25	36.30	37.75	1211750	457.48	2789	538989	44.48
IMFA	EQ	13-Dec-2022	253.45	257.95	259.65	253.00	253.00	254.70	256.44	30726	78.80	1223	20404	66.41
IMPAL	EQ	13-Dec-2022	733.45	734.00	747.00	731.00	747.00	742.70	739.64	705	5.21	197	378	53.62
INCREDIBLE	EQ	13-Dec-2022	23.20	23.20	24.75	23.00	23.60	23.60	23.58	7361	1.74	115	5397	73.32
INDBANK	EQ	13-Dec-2022	28.80	29.25	34.55	28.85	34.55	34.45	33.33	10701554	3566.55	16404	2411838	22.54
INDHOTEL	EQ	13-Dec-2022	332.85	333.50	334.80	325.55	328.10	327.60	328.81	3005181	9881.34	29988	1721751	57.29
INDIACEM	EQ	13-Dec-2022	245.60	246.80	247.55	242.50	243.90	243.85	244.67	2030766	4968.62	16791	377683	18.60
INDIAGLYCO	EQ	13-Dec-2022	748.70	750.00	756.65	738.00	742.00	742.70	749.05	17213	128.93	3112	9271	53.86
INDIAMART	EQ	13-Dec-2022	4440.00	4463.95	4463.95	4370.15	4377.00	4380.70	4400.75	43577	1917.72	8369	15398	35.34
INDIANB	EQ	13-Dec-2022	269.30	272.00	297.65	271.90	295.00	294.00	290.49	12228997	35523.67	101272	2455585	20.08
INDIANCARD	EQ	13-Dec-2022	207.45	210.50	211.05	203.95	205.00	207.45	207.90	5074	10.55	297	1823	35.93
INDIANHUME	EQ	13-Dec-2022	160.40	159.00	161.35	155.65	156.00	156.45	157.35	48409	76.17	1707	38756	80.06
INDIGO	EQ	13-Dec-2022	2053.95	2052.95	2052.95	2020.50	2029.95	2030.45	2034.88	519818	10577.69	20804	237495	45.69
INDIGOPNTS	EQ	13-Dec-2022	1326.45	1332.00	1365.00	1323.05	1335.00	1337.75	1346.07	84265	1134.27	9667	33450	39.70
INDIGRID	IV	13-Dec-2022	136.69	137.10	137.20	136.50	136.93	136.99	136.84	152249	208.34	557	141859	93.18
INDIGRID	NH	13-Dec-2022	1019.05	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	10	0.10	1	10	100.00
INDIGRID	NJ	13-Dec-2022	1050.00	1047.20	1049.99	1047.20	1047.35	1047.45	1048.31	410	4.30	22	300	73.17
INDIGRID	NL	13-Dec-2022	1019.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	40	0.41	2	40	100.00
INDLMETER	BZ	13-Dec-2022	7.15	7.00	7.25	7.00	7.20	7.20	7.02	7044	0.49	20	-	-
INDNIPPON	EQ	13-Dec-2022	422.55	424.00	425.90	419.40	420.00	421.00	422.10	11957	50.47	425	10458	87.46
INDOAMIN	EQ	13-Dec-2022	99.50	99.50	101.40	98.00	98.30	98.40	99.45	60413	60.08	1535	33043	54.70
INDOBORAX	EQ	13-Dec-2022	141.35	142.00	144.60	141.00	141.00	141.35	142.29	17314	24.64	760	10863	62.74
INDOCO	EQ	13-Dec-2022	377.40	378.20	384.80	378.15	381.85	381.35	381.41	24031	91.66	1637	14330	59.63
INDORAMA	EQ	13-Dec-2022	56.10	56.80	57.25	55.45	56.30	55.75	56.11	50030	28.07	663	35234	70.43
INDOSTAR	BE	13-Dec-2022	153.00	148.40	153.90	148.15	152.45	151.60	151.13	5567	8.41	173	-	-
INDOTECH	EQ	13-Dec-2022	192.25	194.85	194.85	190.00	190.15	190.95	191.78	2113	4.05	140	967	45.76
INDOTHAI	BE	13-Dec-2022	383.55	385.10	395.00	370.00	374.90	372.75	379.22	8328	31.58	151	-	-
INDOWIND	BE	13-Dec-2022	14.20	14.45	14.45	13.90	14.20	14.10	14.09	86119	12.14	394	-	-
INDRAMEDCO	BE	13-Dec-2022	81.75	82.85	85.80	82.00	85.80	85.75	84.81	200672	170.19	986	-	-
INDSWFTLAB	EQ	13-Dec-2022	67.40	67.40	69.45	67.00	67.80	68.10	68.25	58279	39.78	959	39672	68.07
INDSWFTLTD	EQ	13-Dec-2022	10.15	10.15	10.55	10.10	10.10	10.15	10.27	36683	3.77	101	27324	74.49
INDTERRAIN	EQ	13-Dec-2022	76.15	76.25	78.00	75.50	77.40	76.50	76.74	228134	175.07	3060	114208	50.06
INDUSINDBK	EQ	13-Dec-2022	1206.75	1212.80	1240.95	1209.50	1232.50	1234.95	1225.64	4161518	51005.35	126405	2209050	53.08
INDUSTOWER	EQ	13-Dec-2022	194.50	195.30	195.50	193.10	194.50	194.45	194.10	946161	1836.52	19187	481331	50.87
INEOSSTYRO	EQ	13-Dec-2022	825.50	829.60	835.00	816.00	828.00	822.90	826.13	15086	124.63	2316	7974	52.86
INFIBEAM	EQ	13-Dec-2022	17.15	17.25	18.45	17.20	18.00	18.10	18.04	16344266	2948.91	12992	6571413	40.21
INFOBEAN	EQ	13-Dec-2022	530.10	538.00	538.00	520.00	528.70	530.00	528.91	13343	70.57	1549	6416	48.09
INFOMEDIA	EQ	13-Dec-2022	4.90	4.90	5.10	4.90	5.10	5.10	5.07	9044	0.46	31	8944	98.89
INFRABEES	EQ	13-Dec-2022	566.78	567.21	569.99	562.68	566.11	566.71	566.72	2522	14.29	174	1835	72.76
INFY	EQ	13-Dec-2022	1547.20	1547.20	1577.50	1541.15	1571.00	1572.15	1563.52	6135067	95922.74	156994	3687457	60.10
INGERRAND	EQ	13-Dec-2022	2108.80	2108.80	2114.60	2068.95	2085.00	2074.50	2084.36	10673	222.46	2132	5236	49.06
INNOVANA	SM	13-Dec-2022	496.40	505.00	518.00	500.00	518.00	518.00	507.67	3000	15.23	3	3000	100.00
INNOVATIVE	ST	13-Dec-2022	2.50	2.60	2.60	2.55	2.55	2.55	2.58	12000	0.31	4	12000	100.00
INOXGREEN	EQ	13-Dec-2022	53.85	53.75	55.50	53.70	54.20	54.25	54.55	646542	352.66	5137	282545	43.70
INOXLEISUR	EQ	13-Dec-2022	557.90	557.90	561.25	552.60	555.80	555.40	557.04	86374	481.14	4710	26155	30.28
INOXWIND	EQ	13-Dec-2022	117.85	115.10	118.30	115.10	115.90	116.00	116.81	377969	441.51	5115	181472	48.01
INSECTICID	EQ	13-Dec-2022	750.20	754.00	758.80	745.00	745.50	745.90	749.73	13850	103.84	1409	9395	67.83
INSPIRISYS	EQ	13-Dec-2022	61.75	64.95	64.95	61.25	61.25	61.40	62.32	21127	13.17	232	16147	76.43
INTELLECT	EQ	13-Dec-2022	430.00	432.15	434.00	427.00	429.55	428.85	429.74	385799	1657.93	6316	199843	51.80
INTENTECH	EQ	13-Dec-2022	72.55	72.70	73.15	72.00	72.00	72.10	72.41	20049	14.52	339	14014	69.90
INTLCONV	EQ	13-Dec-2022	58.20	58.60	58.60	57.50	57.95	57.90	58.03	145773	84.59	1095	113857	78.11
INVENTURE	EQ	13-Dec-2022	2.65	2.70	2.75	2.65	2.70	2.70	2.69	4416844	118.90	1870	3143446	71.17
IOB	EQ	13-Dec-2022	26.85	27.40	31.50	27.00	30.95	30.85	29.55	178535400	52763.01	136872	29955719	16.78
IOC	EQ	13-Dec-2022	78.90	79.20	79.25	77.45	77.90	77.75	77.99	16409283	12798.31	60351	8804805	53.66
IOLCP	EQ	13-Dec-2022	334.25	335.25	341.80	333.05	335.00	334.40	336.60	69587	234.23	3342	38406	55.19
IONEXCHANG	EQ	13-Dec-2022	2974.25	3000.00	3027.80	2895.00	2911.00	2926.95	2961.55	25775	763.34	5813	7968	30.91
IPCALAB	EQ	13-Dec-2022	861.60	867.65	867.65	856.50	857.30	859.25	859.50	97899	841.44	3827	40779	41.65
IPL	EQ	13-Dec-2022	259.30	259.30	267.00	258.40	265.50	265.35	263.40	176788	465.65	4327	120609	68.22
IPSL	SM	13-Dec-2022	81.20	79.80	80.50	75.05	79.40	79.30	78.36	66000	51.72	26	34000	51.52
IRB	EQ	13-Dec-2022	299.45	299.85	313.20	297.00	308.70	310.60	307.08	10368712	31840.04	66251	2035882	19.63
IRBINVIT	IV	13-Dec-2022	65.41	65.78	65.95	65.42	65.91	65.77	65.71	226975	149.14	3701	207227	91.30
IRCON	EQ	13-Dec-2022	63.05	63.35	65.10	62.95	65.00	64.65	64.16	10635362	6823.60	26310	4109253	38.64
IRCTC	EQ	13-Dec-2022	723.90	724.50	730.40	721.00	721.60	722.85	726.05	1172294	8511.44	28980	484246	41.31
IREDA	N4	13-Dec-2022	1108.50	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	237	2.63	4	237	100.00
IREDA	N7	13-Dec-2022	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	295	3.57	4	295	100.00
IRFC	EQ	13-Dec-2022	33.40	33.95	34.70	33.60	33.80	33.80	34.13	105835589	36117.68	116043	23863569	22.55
IRFC	N2	13-Dec-2022	1121.00	1121.00	1123.80	1115.00	1119.05	1119.05	1118.41	1085	12.13	17	823	75.85
IRFC	N5	13-Dec-2022	1090.00	1001.00	1049.80	1001.00	1049.80	1049.80	1030.28	10	0.10	3	10	100.00
IRFC	N9	13-Dec-2022	1110.00	1087.81	1087.81	1087.81	1087.81	1087.81	1087.81	3	0.03	1	3	100.00
IRFC	NA	13-Dec-2022	1226.00	1264.00	1264.00	1235.00	1235.00	1235.00	1237.83	12	0.15	3	11	91.67
IRFC	NE	13-Dec-2022	1268.00	1261.90	1261.90	1257.00	1257.00	1257.00	1259.94	25	0.31	3	25	100.00
IRFC	NI	13-Dec-2022	1045.61	1058.80	1059.00	1058.00	1058.04	1058.04	1058.35	410	4.34	9	400	97.56
IRFC	NJ	13-Dec-2022	1145.00	1145.00	1145.00	1140.01	1145.00	1145.00	1144.73	390	4.46	6	390	100.00
IRFC	NN	13-Dec-2022	1062.00	1077.99	1077.99	1077.99	1077.99	1077.99	1077.99	50	0.54	1	50	100.00
IRFC	NO	13-Dec-2022	1156.99	1153.20	1153.20	1152.00	1152.00	1152.00	1153.13	240	2.77	7	225	93.75
IRIS	EQ	13-Dec-2022	82.45	83.00	84.00	82.00	82.80	82.60	82.66	12983	10.73	290	8670	66.78
IRISDOREME	EQ	13-Dec-2022	255.65	258.00	267.60	256.05	261.00	259.20	261.25	3691	9.64	131	2704	73.26
ISEC	EQ	13-Dec-2022	516.40	516.00	519.45	512.00	513.00	513.70	515.34	179800	926.58	7620	117033	65.09
ISFT	EQ	13-Dec-2022	128.90	129.10	130.10	124.00	126.05	125.30	126.56	7232	9.15	382	5100	70.52
ISGEC	EQ	13-Dec-2022	502.50	506.00	510.25	501.55	506.45	507.10	506.07	25639	129.75	1886	13200	51.48
ISHAN	SM	13-Dec-2022	41.75	41.15	42.00	41.15	41.60	41.60	41.48	6400	2.65	4	4800	75.00
ISMTLTD	EQ	13-Dec-2022	54.60	55.25	55.25	54.00	54.45	54.35	54.55	264615	144.34	1337	202679	76.59
ITBEES	EQ	13-Dec-2022	30.27	30.48	30.63	30.22	30.61	30.59	30.49	2820376	859.96	8575	1709624	60.62
ITC	EQ	13-Dec-2022	343.20	344.50	346.00	342.40	345.05	345.60	344.45	10693426	36832.98	129845	7806777	73.01
ITDC	EQ	13-Dec-2022	360.10	361.00	384.50	361.00	376.50	377.25	376.56	167930	632.35	8285	50260	29.93
ITDCEM	EQ	13-Dec-2022	137.55	138.45	138.90	136.55	138.70	137.30	137.47	764069	1050.35	9482	534857	70.00
ITI	EQ	13-Dec-2022	111.50	111.80	112.60	111.50	111.65	111.70	111.91	186146	208.31	2676	93998	50.50
IVC	EQ	13-Dec-2022	7.50	7.60	7.60	7.40	7.50	7.45	7.49	357533	26.76	632	266729	74.60
IVP	EQ	13-Dec-2022	131.95	132.00	136.90	132.00	135.00	135.30	134.86	35899	48.41	773	23163	64.52
IVZINGOLD	EQ	13-Dec-2022	4824.40	4824.70	4824.70	4808.00	4810.00	4810.00	4812.02	12	0.58	11	8	66.67
IVZINNIFTY	EQ	13-Dec-2022	2047.25	2056.90	2056.90	2056.90	2056.90	2056.90	2056.90	3	0.06	2	3	100.00
IWEL	EQ	13-Dec-2022	969.60	994.95	995.00	955.00	973.50	966.60	970.57	1534	14.89	183	954	62.19
IZMO	EQ	13-Dec-2022	80.10	80.05	80.90	76.95	77.10	77.50	78.83	59731	47.09	994	39879	66.76
J&KBANK	EQ	13-Dec-2022	60.00	60.40	62.80	58.40	60.80	61.20	61.14	32630117	19949.05	52555	7015546	21.50
JAGRAN	EQ	13-Dec-2022	73.35	74.00	75.40	73.00	75.15	75.00	74.39	264518	196.77	4011	203049	76.76
JAGSNPHARM	EQ	13-Dec-2022	374.85	379.95	380.00	369.30	372.00	371.55	372.15	22194	82.59	2574	11207	50.50
JAIBALAJI	EQ	13-Dec-2022	47.75	47.30	48.05	45.65	45.85	46.00	46.89	291441	136.65	3083	170500	58.50
JAICORPLTD	EQ	13-Dec-2022	167.00	167.85	170.50	165.20	166.20	166.05	167.83	1112370	1866.93	9794	242327	21.78
JAINAM	SM	13-Dec-2022	174.50	170.00	170.00	170.00	170.00	170.00	170.00	2000	3.40	1	2000	100.00
JAIPURKURT	BE	13-Dec-2022	97.40	101.00	101.00	97.50	99.00	99.10	99.83	29558	29.51	44	-	-
JALAN	SM	13-Dec-2022	14.60	15.00	15.30	14.60	15.25	15.25	15.17	132000	20.02	40	129000	97.73
JAMNAAUTO	EQ	13-Dec-2022	108.80	109.35	111.00	108.80	110.75	110.60	109.89	427255	469.49	5951	252631	59.13
JASH	EQ	13-Dec-2022	874.45	880.00	883.45	840.00	865.00	857.25	862.29	3961	34.16	354	2227	56.22
JAYAGROGN	EQ	13-Dec-2022	173.50	174.00	175.40	172.85	175.00	174.65	174.56	34126	59.57	559	21298	62.41
JAYBARMARU	EQ	13-Dec-2022	169.00	170.00	172.85	169.00	171.40	171.35	170.99	17557	30.02	720	6579	37.47
JAYNECOIND	EQ	13-Dec-2022	27.15	27.50	27.50	26.10	26.15	26.25	26.62	289066	76.96	1088	230642	79.79
JAYSREETEA	EQ	13-Dec-2022	100.10	100.10	101.55	100.10	100.80	100.55	100.85	34089	34.38	817	16357	47.98
JBCHEPHARM	EQ	13-Dec-2022	2059.85	2059.00	2061.95	1996.05	2024.80	2035.25	2024.72	84427	1709.41	9949	52311	61.96
JBFIND	EQ	13-Dec-2022	8.90	8.90	9.00	8.65	8.85	8.80	8.77	153319	13.44	318	121922	79.52
JBMA	EQ	13-Dec-2022	413.60	413.90	416.45	407.00	411.00	410.50	411.42	46896	192.94	3877	23883	50.93
JCHAC	EQ	13-Dec-2022	1163.10	1166.00	1190.00	1150.00	1151.00	1155.00	1166.24	5229	60.98	1096	3082	58.94
JETAIRWAYS	BZ	13-Dec-2022	77.35	78.70	78.85	77.00	77.65	77.30	77.88	34103	26.56	698	-	-
JETFREIGHT	EQ	13-Dec-2022	22.10	22.55	23.40	21.75	21.95	21.95	22.38	348878	78.08	1221	254648	72.99
JFLLIFE	SM	13-Dec-2022	35.10	35.50	35.50	35.50	35.50	35.50	35.50	2000	0.71	1	2000	100.00
JHS	EQ	13-Dec-2022	23.45	23.75	25.65	23.15	25.10	24.90	24.80	561650	139.29	2745	316931	56.43
JINDALPHOT	EQ	13-Dec-2022	336.90	339.95	342.40	334.00	334.20	334.70	337.68	10829	36.57	1091	5680	52.45
JINDALPOLY	EQ	13-Dec-2022	855.25	860.00	865.85	850.50	857.75	853.10	857.11	17792	152.50	3388	8197	46.07
JINDALSAW	EQ	13-Dec-2022	95.15	96.00	100.50	94.50	99.45	99.80	98.19	4877977	4789.54	23607	2140003	43.87
JINDALSTEL	EQ	13-Dec-2022	554.45	555.00	558.50	548.70	552.00	551.90	551.84	1804401	9957.37	35161	747700	41.44
JINDRILL	EQ	13-Dec-2022	288.50	294.95	294.95	285.50	287.80	287.35	289.99	35314	102.41	1666	19580	55.45
JINDWORLD	EQ	13-Dec-2022	406.35	410.40	410.90	393.80	394.90	396.55	402.20	183634	738.58	7969	65500	35.67
JISLDVREQS	EQ	13-Dec-2022	18.95	19.35	19.35	18.75	18.85	18.85	18.91	22768	4.30	175	17300	75.98
JISLJALEQS	EQ	13-Dec-2022	33.30	33.45	34.50	33.45	33.80	33.65	33.94	2140653	726.59	3834	1263029	59.00
JITFINFRA	BE	13-Dec-2022	115.45	115.00	116.45	113.10	114.40	114.25	114.36	4337	4.96	72	-	-
JKCEMENT	EQ	13-Dec-2022	3184.20	3200.00	3200.00	3114.50	3157.00	3152.65	3154.06	56927	1795.51	5814	16437	28.87
JKIL	EQ	13-Dec-2022	281.65	282.70	298.30	280.00	290.90	288.95	290.70	665906	1935.78	17786	240832	36.17
JKLAKSHMI	EQ	13-Dec-2022	861.80	866.15	884.00	860.00	881.35	880.65	874.34	693532	6063.84	20483	170724	24.62
JKPAPER	EQ	13-Dec-2022	419.25	423.40	427.65	420.10	421.10	422.50	423.98	1082708	4590.42	24792	592983	54.77
JKTYRE	EQ	13-Dec-2022	205.90	205.70	205.70	200.30	201.65	201.90	203.20	1281730	2604.53	11323	348501	27.19
JMA	EQ	13-Dec-2022	69.75	70.95	70.95	69.75	70.35	69.95	70.05	6892	4.83	89	5991	86.93
JMCPROJECT	EQ	13-Dec-2022	132.55	133.65	135.50	129.65	134.00	134.20	133.34	493002	657.36	8080	247009	50.10
JMFINANCIL	EQ	13-Dec-2022	79.35	79.90	84.20	79.45	81.45	81.65	82.27	4789806	3940.37	19764	2041418	42.62
JOCIL	EQ	13-Dec-2022	186.45	189.60	198.80	186.55	197.50	197.60	195.32	38637	75.47	796	28373	73.43
JPASSOCIAT	EQ	13-Dec-2022	11.75	12.40	12.40	10.80	11.10	11.10	11.43	63988437	7316.07	32407	30772121	48.09
JPOLYINVST	EQ	13-Dec-2022	481.35	484.95	493.95	465.00	465.00	470.05	481.19	8837	42.52	604	4572	51.74
JPPOWER	EQ	13-Dec-2022	8.30	8.40	8.45	7.90	7.95	7.90	8.05	99364112	7996.56	30606	40505544	40.76
JSL	EQ	13-Dec-2022	214.05	214.75	225.00	214.55	223.20	223.40	220.20	3658510	8056.17	39020	1841056	50.32
JSLHISAR	EQ	13-Dec-2022	389.85	391.00	402.00	386.00	401.80	399.35	396.09	359518	1424.02	13621	208155	57.90
JSLL	SM	13-Dec-2022	266.05	270.00	272.00	270.00	270.00	270.00	270.34	6000	16.22	6	6000	100.00
JSWENERGY	EQ	13-Dec-2022	299.55	301.00	304.55	296.50	298.85	297.85	300.37	546603	1641.82	14868	227896	41.69
JSWHL	EQ	13-Dec-2022	4314.15	4327.00	4346.95	4297.00	4345.00	4339.85	4327.27	736	31.85	213	538	73.10
JSWISPL	EQ	13-Dec-2022	31.45	31.55	31.70	31.20	31.70	31.55	31.40	1341187	421.07	1060	1053281	78.53
JSWSTEEL	EQ	13-Dec-2022	740.85	744.50	746.00	735.65	743.05	744.25	741.54	1201367	8908.58	19741	473534	39.42
JTEKTINDIA	EQ	13-Dec-2022	150.80	152.00	158.15	151.55	155.95	156.85	155.43	598432	930.15	8846	196227	32.79
JTLIND	EQ	13-Dec-2022	339.20	340.90	345.50	334.95	341.00	343.30	341.69	252874	864.05	7430	122120	48.29
JUBLFOOD	EQ	13-Dec-2022	528.00	530.65	530.90	520.60	521.10	521.40	523.82	2828732	14817.37	71083	1865135	65.94
JUBLINDS	EQ	13-Dec-2022	437.10	446.00	446.00	433.60	434.25	436.30	439.36	4525	19.88	307	3584	79.20
JUBLINGREA	EQ	13-Dec-2022	540.25	541.00	562.00	539.35	557.90	559.55	552.05	740281	4086.71	19348	439193	59.33
JUBLPHARMA	EQ	13-Dec-2022	403.05	403.90	407.45	397.00	400.00	400.50	401.70	192513	773.32	8736	96805	50.28
JUNIORBEES	EQ	13-Dec-2022	463.88	467.79	491.70	436.00	462.87	463.23	463.78	59684	276.81	4696	45940	76.97
JUSTDIAL	EQ	13-Dec-2022	570.20	572.50	607.70	572.50	604.10	603.95	599.40	940226	5635.73	26415	236073	25.11
JWL	EQ	13-Dec-2022	90.75	92.90	94.30	90.75	93.90	93.05	92.53	389170	360.11	3099	279408	71.80
JYOTHYLAB	EQ	13-Dec-2022	214.60	216.70	217.50	211.75	213.40	212.95	213.47	242374	517.40	5776	114154	47.10
JYOTISTRUC	BZ	13-Dec-2022	15.75	15.90	16.45	15.00	16.20	16.10	15.97	324305	51.80	372	-	-
KABRAEXTRU	EQ	13-Dec-2022	495.35	502.80	503.40	486.90	489.00	488.55	492.82	70451	347.20	3714	41449	58.83
KAJARIACER	EQ	13-Dec-2022	1119.05	1123.80	1127.70	1106.00	1122.00	1119.95	1119.35	127568	1427.94	10231	87738	68.78
KAKATCEM	EQ	13-Dec-2022	217.70	217.60	226.70	217.55	221.90	223.30	224.06	35510	79.56	1501	15257	42.97
KALPATPOWR	EQ	13-Dec-2022	548.35	552.80	569.20	548.30	559.00	561.45	560.96	701115	3932.99	24579	268926	38.36
KALYANIFRG	BE	13-Dec-2022	256.95	252.60	259.95	252.60	258.90	258.90	254.30	487	1.24	19	-	-
KALYANKJIL	EQ	13-Dec-2022	119.00	120.80	122.95	117.50	119.35	119.20	121.20	7540373	9138.59	48403	2341130	31.05
KAMATHOTEL	EQ	13-Dec-2022	105.80	108.95	109.00	102.40	103.20	104.05	106.20	318893	338.66	4954	139856	43.86
KAMDHENU	EQ	13-Dec-2022	351.05	357.00	360.20	350.10	351.00	352.40	354.81	266041	943.95	5783	154567	58.10
KANANIIND	EQ	13-Dec-2022	10.05	10.10	11.10	10.00	10.30	10.30	10.57	365701	38.67	1091	230277	62.97
KANORICHEM	EQ	13-Dec-2022	131.70	132.50	136.90	129.10	134.10	134.50	134.43	28432	38.22	833	14226	50.04
KANPRPLA	EQ	13-Dec-2022	96.25	97.40	100.80	96.00	98.50	98.25	99.22	14949	14.83	366	10629	71.10
KANSAINER	EQ	13-Dec-2022	442.00	442.00	445.95	437.90	439.90	439.55	440.76	61784	272.32	4343	34546	55.91
KAPSTON	EQ	13-Dec-2022	119.25	116.40	122.00	116.40	120.50	119.80	120.26	832	1.00	100	603	72.48
KARMAENG	EQ	13-Dec-2022	28.95	28.95	30.00	28.45	28.55	28.70	29.31	3219	0.94	121	1991	61.85
KARURVYSYA	EQ	13-Dec-2022	108.40	108.90	111.00	108.35	109.75	109.70	109.51	5356888	5866.28	23963	2051532	38.30
KAUSHALYA	EQ	13-Dec-2022	5.40	5.65	5.65	5.20	5.35	5.35	5.35	112569	6.02	276	67532	59.99
KAVVERITEL	EQ	13-Dec-2022	8.70	8.65	8.85	8.50	8.65	8.55	8.61	28028	2.41	171	14433	51.49
KAYA	EQ	13-Dec-2022	348.00	341.20	357.95	339.25	342.50	341.65	344.30	3693	12.71	347	2068	56.00
KAYNES	EQ	13-Dec-2022	730.80	733.80	735.45	724.00	726.00	726.00	728.55	144431	1052.25	18835	78584	54.41
KBCGLOBAL	EQ	13-Dec-2022	3.35	3.50	3.50	3.40	3.50	3.50	3.50	9414642	329.09	2381	5900865	62.68
KCK	SM	13-Dec-2022	19.65	19.65	19.65	19.65	19.65	19.65	19.65	4000	0.79	1	4000	100.00
KCP	EQ	13-Dec-2022	120.70	121.65	123.35	119.55	122.90	122.35	121.41	354922	430.90	3907	169453	47.74
KCPSUGIND	EQ	13-Dec-2022	25.00	25.25	25.45	24.75	25.00	25.05	25.04	363588	91.06	1127	173349	47.68
KDDL	EQ	13-Dec-2022	1003.00	1028.65	1050.00	991.55	1049.00	1035.70	1028.37	13117	134.89	1480	9284	70.78
KEC	EQ	13-Dec-2022	468.75	499.05	510.00	483.00	488.00	489.35	490.47	2840291	13930.83	54874	710502	25.02
KECL	EQ	13-Dec-2022	80.25	78.25	83.90	77.50	78.45	78.45	79.53	636060	505.88	5357	327639	51.51
KEEPLEARN	BE	13-Dec-2022	4.30	4.40	4.50	4.30	4.50	4.50	4.43	44944	1.99	176	-	-
KEI	EQ	13-Dec-2022	1568.30	1573.95	1573.95	1520.00	1525.00	1525.35	1540.49	297320	4580.17	21404	184807	62.16
KELLTONTEC	BE	13-Dec-2022	58.05	58.05	60.50	57.50	57.90	58.15	59.07	122881	72.58	959	-	-
KENNAMET	EQ	13-Dec-2022	2503.05	2538.00	2559.00	2502.05	2525.00	2522.45	2528.21	9494	240.03	1497	6302	66.38
KERNEX	BE	13-Dec-2022	291.20	297.05	304.40	284.00	297.00	293.60	295.63	10394	30.73	230	-	-
KESORAMIND	EQ	13-Dec-2022	57.25	57.75	60.00	57.05	59.50	59.45	59.08	1845097	1090.06	9308	1075788	58.31
KEYFINSERV	EQ	13-Dec-2022	103.05	103.00	103.00	101.10	101.20	101.35	102.29	2269	2.32	96	1691	74.53
KHADIM	EQ	13-Dec-2022	266.50	269.05	272.25	265.95	267.30	268.85	268.56	15293	41.07	826	9347	61.12
KHAICHEM	EQ	13-Dec-2022	75.20	75.20	76.90	74.10	75.30	74.75	75.34	164820	124.17	2021	88353	53.61
KHAITANLTD	BE	13-Dec-2022	52.65	52.80	54.50	51.00	52.95	52.60	51.43	4786	2.46	42	-	-
KHANDSE	BE	13-Dec-2022	37.70	36.10	38.90	36.10	38.45	38.45	38.17	14326	5.47	65	-	-
KHFM	SM	13-Dec-2022	49.85	49.95	49.95	48.00	48.00	48.00	49.39	74400	36.74	17	55800	75.00
KICL	EQ	13-Dec-2022	1860.70	1897.75	1904.95	1862.05	1882.20	1888.65	1894.23	2498	47.32	349	1981	79.30
KILITCH	EQ	13-Dec-2022	162.90	161.20	163.65	159.75	161.45	161.55	161.63	6340	10.25	286	4682	73.85
KIMS	EQ	13-Dec-2022	1467.10	1474.00	1474.00	1452.10	1453.00	1457.70	1462.78	11056	161.73	1830	5780	52.28
KINGFA	EQ	13-Dec-2022	1258.65	1275.00	1321.55	1258.80	1278.95	1298.65	1285.15	4678	60.12	350	2394	51.18
KIOCL	EQ	13-Dec-2022	206.60	209.00	209.70	207.05	207.50	207.80	207.85	24187	50.27	924	15152	62.65
KIRIINDUS	EQ	13-Dec-2022	477.20	479.50	479.50	472.15	473.90	473.60	474.68	35378	167.93	1991	19209	54.30
KIRLFER	EQ	13-Dec-2022	337.50	338.95	339.70	332.10	334.10	336.05	335.78	108037	362.76	3961	54645	50.58
KIRLOSBROS	EQ	13-Dec-2022	370.15	371.00	372.70	355.00	365.00	364.95	362.74	161942	587.44	7163	93098	57.49
KIRLOSENG	EQ	13-Dec-2022	334.65	334.50	344.00	333.30	338.25	336.05	336.95	273429	921.32	12439	143114	52.34
KIRLOSIND	EQ	13-Dec-2022	1831.75	1859.00	1942.00	1829.95	1940.00	1928.90	1907.84	7486	142.82	1526	3806	50.84
KITEX	EQ	13-Dec-2022	193.25	193.15	196.20	192.50	193.00	193.10	193.78	67789	131.36	1776	36149	53.33
KKCL	EQ	13-Dec-2022	525.50	526.95	548.80	526.95	538.55	538.70	539.90	180836	976.34	8325	75682	41.85
KMSUGAR	EQ	13-Dec-2022	28.00	28.25	28.50	27.70	27.85	27.80	27.97	189736	53.07	770	145810	76.85
KNAGRI	SM	13-Dec-2022	150.00	150.05	152.00	150.00	151.90	151.90	150.68	9600	14.46	6	9600	100.00
KNRCON	EQ	13-Dec-2022	268.75	269.90	271.15	265.00	265.00	266.25	267.03	159520	425.97	4622	75702	47.46
KOHINOOR	EQ	13-Dec-2022	52.50	53.55	53.90	52.20	52.70	52.85	53.13	118928	63.19	1616	46428	39.04
KOKUYOCMLN	EQ	13-Dec-2022	86.95	87.15	95.80	87.15	91.20	91.10	92.79	2885504	2677.41	25868	889754	30.84
KOLTEPATIL	EQ	13-Dec-2022	298.55	298.55	307.95	298.15	301.30	300.90	302.60	95409	288.71	3014	42613	44.66
KOPRAN	EQ	13-Dec-2022	156.50	156.55	160.00	155.15	156.00	155.95	157.39	72409	113.97	1839	42192	58.27
KORE	SM	13-Dec-2022	196.80	200.00	204.00	200.00	204.00	204.00	202.00	6000	12.12	2	6000	100.00
KOTAKALPHA	EQ	13-Dec-2022	30.02	30.02	30.25	29.92	30.12	30.09	30.08	109033	32.79	352	75237	69.00
KOTAKBANK	EQ	13-Dec-2022	1865.75	1863.75	1871.75	1858.20	1868.70	1868.50	1865.08	6939565	129428.30	84750	4516201	65.08
KOTAKBKETF	EQ	13-Dec-2022	443.01	443.68	447.40	443.46	447.34	446.99	445.54	71943	320.54	733	55110	76.60
KOTAKCONS	EQ	13-Dec-2022	78.10	76.10	78.40	76.10	78.30	78.30	78.16	17	0.01	10	1	5.88
KOTAKGOLD	EQ	13-Dec-2022	46.26	52.30	52.30	45.95	46.20	46.20	46.22	481879	222.72	624	420890	87.34
KOTAKIT	EQ	13-Dec-2022	29.98	30.48	30.64	30.00	30.40	30.41	30.29	76413	23.15	300	40735	53.31
KOTAKLOVOL	EQ	13-Dec-2022	13.81	13.81	14.10	13.75	13.89	13.89	13.85	4591	0.64	116	2938	63.99
KOTAKMID50	EQ	13-Dec-2022	89.99	90.29	90.80	89.95	90.33	90.36	90.24	3848	3.47	54	2830	73.54
KOTAKMNC	EQ	13-Dec-2022	20.60	20.69	20.69	20.51	20.51	20.51	20.60	2017	0.42	36	1749	86.71
KOTAKNIFTY	EQ	13-Dec-2022	197.61	197.69	198.60	197.21	198.00	198.04	197.84	7797	15.43	278	4132	52.99
KOTAKNV20	EQ	13-Dec-2022	102.81	103.95	103.95	102.45	103.55	103.69	103.59	12687	13.14	153	6843	53.94
KOTAKPSUBK	EQ	13-Dec-2022	433.69	435.27	453.99	433.92	453.00	450.67	445.31	88837	395.60	1021	63864	71.89
KOTARISUG	EQ	13-Dec-2022	42.05	42.05	43.05	41.90	41.90	42.05	42.46	188922	80.21	1433	73204	38.75
KOTHARIPET	EQ	13-Dec-2022	69.85	70.90	72.80	70.10	70.60	70.95	71.55	109027	78.01	1581	35973	32.99
KOTHARIPRO	EQ	13-Dec-2022	130.85	132.35	132.35	125.65	127.50	126.75	128.21	8857	11.36	332	6934	78.29
KOTYARK	SM	13-Dec-2022	417.50	420.00	438.00	419.00	433.10	434.20	427.12	16400	70.05	65	10800	65.85
KOVAI	EQ	13-Dec-2022	1712.85	1732.85	1732.85	1701.00	1720.00	1714.45	1716.52	640	10.99	206	430	67.19
KPIGREEN	EQ	13-Dec-2022	905.45	920.00	926.00	910.00	915.15	919.70	919.48	46543	427.95	4290	19932	42.82
KPITTECH	EQ	13-Dec-2022	684.00	684.00	689.85	675.55	679.00	677.40	680.83	666285	4536.26	22978	304133	45.65
KPRMILL	EQ	13-Dec-2022	514.90	515.80	524.75	512.25	518.50	517.45	518.06	178301	923.70	13882	85511	47.96
KRBL	EQ	13-Dec-2022	420.20	425.00	444.60	422.35	440.05	440.80	438.87	2080474	9130.61	38227	568282	27.32
KREBSBIO	EQ	13-Dec-2022	113.95	115.65	118.90	114.00	114.25	115.05	115.69	14802	17.12	180	10529	71.13
KRIDHANINF	EQ	13-Dec-2022	4.05	4.15	4.20	3.55	3.60	3.70	3.77	405158	15.27	319	332789	82.14
KRISHANA	EQ	13-Dec-2022	413.60	415.90	417.90	398.55	407.80	403.05	406.77	58270	237.03	1977	40831	70.07
KRISHNADEF	SM	13-Dec-2022	147.15	157.95	161.85	142.00	143.00	143.35	152.43	468000	713.39	145	222000	47.44
KRITI	EQ	13-Dec-2022	80.95	82.95	82.95	76.35	79.45	80.20	79.06	84119	66.50	1969	39471	46.92
KRITIKA	EQ	13-Dec-2022	13.85	13.70	14.10	13.60	13.75	13.70	13.83	196304	27.15	1028	161736	82.39
KRITINUT	EQ	13-Dec-2022	53.80	53.95	55.10	52.75	54.50	54.55	53.70	40591	21.80	990	24449	60.23
KRSNAA	EQ	13-Dec-2022	470.15	481.00	481.65	457.70	466.40	465.45	465.08	509675	2370.38	9195	401380	78.75
KSB	EQ	13-Dec-2022	1915.20	1915.00	1960.00	1900.45	1951.85	1948.25	1941.15	13016	252.66	2430	5688	43.70
KSCL	EQ	13-Dec-2022	526.85	525.50	540.40	525.00	540.40	539.25	535.31	186571	998.73	7996	114383	61.31
KSHITIJPOL	EQ	13-Dec-2022	36.50	34.70	34.70	34.70	34.70	34.70	34.70	125666	43.61	1243	125666	100.00
KSL	EQ	13-Dec-2022	359.90	360.05	378.15	359.10	368.50	368.65	370.21	155707	576.45	5422	65494	42.06
KSOLVES	EQ	13-Dec-2022	425.35	426.00	432.80	425.35	427.10	428.45	429.47	11605	49.84	934	7662	66.02
KTKBANK	EQ	13-Dec-2022	155.05	155.50	165.85	155.20	164.40	164.10	161.92	7833804	12684.80	37332	3134904	40.02
KUANTUM	EQ	13-Dec-2022	146.15	148.95	152.85	144.00	144.15	145.35	148.03	172166	254.87	2372	50773	29.49
L&TFH	EQ	13-Dec-2022	92.60	93.00	93.45	92.30	92.85	92.90	92.90	4918578	4569.16	19362	1796532	36.53
L&TFINANCE	NC	13-Dec-2022	1080.69	1120.99	1120.99	1109.00	1109.00	1109.00	1115.00	2	0.02	2	1	50.00
L&TFINANCE	NE	13-Dec-2022	1040.55	1045.50	1045.50	1045.50	1045.50	1045.50	1045.50	1	0.01	1	1	100.00
L&TFINANCE	NG	13-Dec-2022	1160.00	1152.00	1152.00	1150.00	1151.00	1151.00	1151.01	240	2.76	15	235	97.92
L&TFINANCE	NI	13-Dec-2022	1099.89	1099.99	1100.00	1099.99	1100.00	1100.00	1099.99	262	2.88	16	262	100.00
L&TFINANCE	NO	13-Dec-2022	1067.23	1067.81	1067.81	1067.80	1067.80	1067.80	1067.80	150	1.60	2	150	100.00
L&TFINANCE	NQ	13-Dec-2022	1020.13	1020.00	1025.00	1020.00	1025.00	1025.00	1020.87	548	5.59	7	453	82.66
L&TFINANCE	NU	13-Dec-2022	1114.00	1112.01	1113.00	1112.01	1112.20	1112.20	1112.02	202	2.25	9	202	100.00
L&TFINANCE	Y5	13-Dec-2022	1017.00	1019.99	1023.75	1019.00	1022.90	1022.30	1020.89	593	6.05	19	583	98.31
L&TFINANCE	Y7	13-Dec-2022	1020.00	1029.00	1029.00	1021.00	1021.55	1021.01	1021.48	51	0.52	4	51	100.00
L&TFINANCE	Y9	13-Dec-2022	1034.00	1028.00	1032.99	1028.00	1030.00	1030.00	1028.57	460	4.73	41	440	95.65
LAGNAM	EQ	13-Dec-2022	62.45	63.35	63.35	61.80	62.50	62.45	62.54	36537	22.85	413	25340	69.35
LAKPRE	BZ	13-Dec-2022	6.20	6.20	6.20	6.20	6.20	6.20	6.20	100	0.01	1	-	-
LALPATHLAB	EQ	13-Dec-2022	2426.95	2428.00	2449.90	2324.05	2364.00	2358.80	2378.92	428782	10200.37	27501	118286	27.59
LAMBODHARA	EQ	13-Dec-2022	103.30	103.00	103.90	100.55	101.10	101.00	101.37	15179	15.39	382	11189	73.71
LANCER	EQ	13-Dec-2022	446.35	446.00	454.00	439.50	444.90	442.60	446.20	58828	262.49	3668	34291	58.29
LAOPALA	EQ	13-Dec-2022	425.20	427.50	431.90	421.10	423.25	423.60	426.27	120309	512.84	5568	56802	47.21
LASA	EQ	13-Dec-2022	34.65	35.40	35.45	34.40	34.50	34.60	34.90	65586	22.89	577	46607	71.06
LATENTVIEW	EQ	13-Dec-2022	353.60	355.00	360.00	350.00	352.60	352.85	355.62	330663	1175.90	8334	164272	49.68
LATTEYS	SM	13-Dec-2022	76.80	80.60	80.60	74.30	74.30	74.30	78.50	15000	11.78	3	15000	100.00
LAURUSLABS	EQ	13-Dec-2022	404.25	404.50	405.85	387.00	391.20	391.05	391.61	7155422	28021.57	92309	3656109	51.10
LAXMICOT	EQ	13-Dec-2022	24.00	24.50	24.70	23.50	23.80	23.70	23.86	15326	3.66	123	11545	75.33
LAXMIMACH	EQ	13-Dec-2022	13680.20	13752.20	14200.00	13608.55	13960.00	13957.60	13837.23	10394	1438.24	3547	6462	62.17
LCCINFOTEC	EQ	13-Dec-2022	2.55	2.55	2.60	2.45	2.50	2.50	2.51	192545	4.83	204	123509	64.15
LEMERITE	SM	13-Dec-2022	65.10	65.50	65.90	64.50	65.90	65.25	65.42	52800	34.54	24	44800	84.85
LEMONTREE	EQ	13-Dec-2022	91.70	92.50	92.60	89.20	89.60	89.75	90.67	3984235	3612.54	19684	2479912	62.24
LEXUS	SM	13-Dec-2022	83.85	87.75	88.00	84.35	88.00	87.90	87.71	37000	32.45	28	33000	89.19
LFIC	EQ	13-Dec-2022	119.25	121.00	121.15	118.05	118.80	120.30	119.57	5583	6.68	305	2942	52.70
LGBBROSLTD	EQ	13-Dec-2022	685.70	689.15	703.85	688.00	700.00	699.55	696.55	51508	358.78	3344	27328	53.06
LGBFORGE	EQ	13-Dec-2022	9.45	9.55	9.65	9.50	9.65	9.55	9.56	124842	11.93	309	93343	74.77
LIBAS	EQ	13-Dec-2022	20.25	20.55	20.55	20.10	20.25	20.30	20.27	25629	5.20	349	18788	73.31
LIBERTSHOE	EQ	13-Dec-2022	326.00	331.40	331.40	317.90	318.20	319.05	321.36	72787	233.91	3278	43549	59.83
LICHSGFIN	EQ	13-Dec-2022	400.85	402.80	414.40	400.30	411.90	411.00	408.68	2144901	8765.68	30736	731321	34.10
LICI	EQ	13-Dec-2022	697.20	700.00	724.50	700.00	716.55	718.30	715.87	7100398	50829.42	119372	2477334	34.89
LICNETFGSC	EQ	13-Dec-2022	22.75	22.57	22.98	22.57	22.71	22.72	22.78	2093	0.48	81	1660	79.31
LICNETFN50	EQ	13-Dec-2022	198.40	195.00	200.00	195.00	200.00	199.75	199.29	602	1.20	27	454	75.42
LICNETFSEN	EQ	13-Dec-2022	671.54	675.00	677.00	672.28	677.00	676.54	673.46	474	3.19	29	386	81.43
LICNFNHGP	EQ	13-Dec-2022	198.50	209.70	209.70	198.72	199.75	199.51	199.44	1495	2.98	41	1379	92.24
LIKHITHA	EQ	13-Dec-2022	243.95	244.00	248.00	238.00	241.90	239.65	241.86	196821	476.04	4748	106303	54.01
LINC	EQ	13-Dec-2022	436.90	443.45	443.45	418.55	426.00	424.95	426.19	17289	73.68	1633	7843	45.36
LINCOLN	EQ	13-Dec-2022	361.35	363.25	368.00	361.10	364.40	362.70	364.07	44333	161.40	2542	27317	61.62
LINDEINDIA	EQ	13-Dec-2022	3205.95	3191.00	3252.95	3190.55	3202.00	3215.35	3229.71	24994	807.23	4485	9117	36.48
LIQUIDBEES	EQ	13-Dec-2022	999.99	1000.01	1000.01	999.00	1000.01	1000.00	1000.00	1219229	12192.32	5723	1018441	83.53
LIQUIDETF	EQ	13-Dec-2022	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	26811	268.11	99	15203	56.70
LLOYDS	SM	13-Dec-2022	44.50	44.00	44.00	44.00	44.00	44.00	44.00	3000	1.32	1	3000	100.00
LODHA	EQ	13-Dec-2022	1083.25	1085.00	1088.40	1005.35	1027.00	1026.85	1041.70	660654	6882.05	26581	328450	49.72
LOKESHMACH	EQ	13-Dec-2022	105.60	104.20	106.00	100.85	101.65	101.60	102.69	124489	127.83	1357	83121	66.77
LOTUSEYE	BE	13-Dec-2022	79.50	80.45	80.45	76.20	77.00	77.15	77.41	10071	7.80	212	-	-
LOVABLE	EQ	13-Dec-2022	138.25	138.65	141.40	131.70	136.10	135.65	136.59	56933	77.77	2247	30732	53.98
LOYALTEX	EQ	13-Dec-2022	785.65	780.00	801.00	775.05	780.05	779.75	785.72	1180	9.27	220	802	67.97
LPDC	EQ	13-Dec-2022	6.50	6.90	7.55	6.50	7.40	7.35	7.10	419879	29.80	812	214840	51.17
LSIL	EQ	13-Dec-2022	15.05	15.05	15.20	14.25	14.60	14.60	14.54	4819976	700.88	7263	2624138	54.44
LT	EQ	13-Dec-2022	2163.70	2170.00	2175.70	2152.50	2168.00	2172.90	2163.77	1233124	26681.96	89348	712295	57.76
LTGILTBEES	EQ	13-Dec-2022	23.05	22.99	23.11	22.99	23.11	23.09	23.07	92932	21.44	65	90250	97.11
LTIM	EQ	13-Dec-2022	4330.95	4368.00	4380.95	4310.65	4323.00	4317.80	4330.72	640427	27735.08	63663	350962	54.80
LTTS	EQ	13-Dec-2022	3883.85	3909.95	3922.50	3880.40	3904.20	3905.05	3898.39	172947	6742.16	14646	50209	29.03
LUMAXIND	EQ	13-Dec-2022	1910.60	1922.00	1985.00	1905.80	1954.00	1961.15	1948.67	28354	552.53	5524	12389	43.69
LUMAXTECH	EQ	13-Dec-2022	254.45	256.00	258.90	252.55	254.15	254.55	255.39	63867	163.11	2311	39380	61.66
LUPIN	EQ	13-Dec-2022	752.00	755.00	755.00	737.00	742.95	743.90	742.50	744159	5525.35	24786	271112	36.43
LUXIND	EQ	13-Dec-2022	1694.10	1702.90	1702.90	1688.00	1696.95	1694.25	1694.42	17552	297.40	2725	10488	59.75
LXCHEM	EQ	13-Dec-2022	302.50	303.50	307.10	302.10	303.80	303.50	304.51	289974	882.99	9003	129036	44.50
LYKALABS	EQ	13-Dec-2022	134.35	135.90	136.00	132.95	133.15	133.70	134.55	25904	34.85	577	16181	62.47
LYPSAGEMS	EQ	13-Dec-2022	6.20	6.10	6.30	6.10	6.20	6.20	6.20	24771	1.53	84	18655	75.31
M&M	EQ	13-Dec-2022	1264.00	1268.00	1285.95	1267.00	1282.00	1283.35	1280.55	2164600	27718.76	79309	1180042	54.52
M&MFIN	EQ	13-Dec-2022	230.00	231.70	234.25	230.50	233.75	233.75	232.58	2673392	6217.89	17642	1344067	50.28
M&MFIN	N1	13-Dec-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	2	100	100.00
M&MFIN	N2	13-Dec-2022	1079.09	1079.00	1079.90	1079.00	1079.90	1079.90	1079.45	2	0.02	2	0	0.00
MAANALU	EQ	13-Dec-2022	178.00	179.95	180.40	177.00	178.40	178.55	178.81	18275	32.68	741	12056	65.97
MACPOWER	EQ	13-Dec-2022	325.10	331.75	335.00	323.70	324.90	324.85	328.60	24586	80.79	1302	15909	64.71
MADHAV	EQ	13-Dec-2022	43.45	44.25	46.90	43.70	44.10	44.50	45.36	28592	12.97	337	18952	66.28
MADHAVBAUG	SM	13-Dec-2022	148.75	147.00	147.20	147.00	147.20	147.20	147.10	3200	4.71	2	3200	100.00
MADHUCON	EQ	13-Dec-2022	5.35	5.40	5.60	5.20	5.60	5.60	5.49	123848	6.79	186	108788	87.84
MADRASFERT	EQ	13-Dec-2022	63.80	65.00	65.30	63.00	63.30	63.85	63.73	1600747	1020.19	6634	537256	33.56
MAESGETF	EQ	13-Dec-2022	30.78	30.91	30.99	30.83	30.89	30.92	30.93	197760	61.17	52	196251	99.24
MAFANG	EQ	13-Dec-2022	39.73	39.95	40.00	39.71	40.00	39.85	39.87	752299	299.95	1931	374522	49.78
MAFSETF	EQ	13-Dec-2022	19.43	19.90	19.90	19.44	19.55	19.54	19.51	132813	25.92	372	98530	74.19
MAGADSUGAR	EQ	13-Dec-2022	301.30	302.10	306.55	300.00	300.05	300.15	300.69	9833	29.57	386	8410	85.53
MAGNUM	EQ	13-Dec-2022	20.00	20.50	20.55	19.05	19.40	19.50	19.78	86866	17.18	440	64716	74.50
MAHABANK	EQ	13-Dec-2022	29.55	29.90	33.60	29.55	32.60	32.65	31.80	162452666	51656.64	127193	29442994	18.12
MAHAPEXLTD	EQ	13-Dec-2022	116.65	118.20	122.45	115.00	117.05	119.40	120.15	12427	14.93	256	7854	63.20
MAHASTEEL	EQ	13-Dec-2022	69.60	69.80	70.00	68.50	68.80	68.90	69.13	9483	6.56	204	4360	45.98
MAHEPC	EQ	13-Dec-2022	105.80	106.35	110.25	105.35	109.00	107.60	108.69	70410	76.53	1727	40429	57.42
MAHESHWARI	EQ	13-Dec-2022	74.15	74.90	75.10	73.55	73.75	73.90	74.23	19803	14.70	242	13173	66.52
MAHICKRA	SM	13-Dec-2022	80.90	76.60	81.95	76.60	81.95	81.55	78.93	15000	11.84	6	13500	90.00
MAHINDCIE	EQ	13-Dec-2022	287.05	289.90	291.90	288.00	289.00	288.70	289.45	122595	354.85	4502	57674	47.04
MAHKTECH	EQ	13-Dec-2022	14.71	14.98	14.98	14.66	14.85	14.84	14.83	427854	63.46	832	183083	42.79
MAHLIFE	EQ	13-Dec-2022	369.60	372.70	377.00	370.30	374.35	375.35	374.24	41566	155.56	2533	20670	49.73
MAHLOG	EQ	13-Dec-2022	488.70	490.80	496.45	485.00	487.90	490.45	490.35	49884	244.61	3700	23494	47.10
MAHSCOOTER	EQ	13-Dec-2022	4835.70	4859.90	4941.50	4810.00	4872.05	4886.70	4878.59	8230	401.51	2069	5085	61.79
MAHSEAMLES	EQ	13-Dec-2022	374.75	375.00	384.45	372.05	381.00	382.20	378.28	74257	280.90	5865	38993	52.51
MAITHANALL	EQ	13-Dec-2022	940.30	940.30	946.95	935.00	944.85	943.65	941.13	18365	172.84	2250	11128	60.59
MAKS	SM	13-Dec-2022	30.85	31.00	31.00	30.50	30.50	30.75	30.83	18000	5.55	3	12000	66.67
MALLCOM	EQ	13-Dec-2022	665.80	668.95	670.00	664.20	664.20	666.20	667.41	529	3.53	90	364	68.81
MALUPAPER	EQ	13-Dec-2022	32.75	33.15	33.30	32.60	32.60	32.65	32.92	28340	9.33	229	13422	47.36
MAM150ETF	EQ	13-Dec-2022	12.28	12.70	12.70	12.25	12.30	12.33	12.31	92428	11.38	397	73138	79.13
MAMFGETF	EQ	13-Dec-2022	85.56	85.67	85.74	85.41	85.65	85.68	85.63	3128	2.68	56	2559	81.81
MAN50ETF	EQ	13-Dec-2022	193.43	193.20	194.58	193.20	194.56	194.56	194.49	17463	33.96	90	16554	94.79
MANAKALUCO	EQ	13-Dec-2022	21.10	21.40	21.45	20.80	20.80	20.95	21.10	38549	8.13	459	25277	65.57
MANAKCOAT	EQ	13-Dec-2022	19.20	19.60	19.60	18.90	19.10	19.00	19.06	43118	8.22	328	35248	81.75
MANAKSIA	EQ	13-Dec-2022	77.45	78.00	79.85	77.45	78.05	78.95	78.50	38795	30.45	389	28838	74.33
MANAKSTEEL	EQ	13-Dec-2022	35.75	36.30	37.10	35.60	36.00	36.00	36.37	55813	20.30	439	23391	41.91
MANALIPETC	EQ	13-Dec-2022	83.40	83.60	84.15	83.00	83.10	83.15	83.31	217098	180.86	3016	126039	58.06
MANAPPURAM	EQ	13-Dec-2022	116.95	117.95	118.15	116.40	117.50	117.45	117.27	4887566	5731.54	53505	2384356	48.78
MANGALAM	EQ	13-Dec-2022	142.10	142.85	145.45	137.60	139.80	138.80	141.71	43500	61.64	1509	20990	48.25
MANGCHEFER	EQ	13-Dec-2022	83.45	84.00	84.00	82.60	83.50	83.30	83.24	167152	139.14	1781	105475	63.10
MANGLMCEM	EQ	13-Dec-2022	318.00	322.75	324.95	311.55	313.70	314.40	317.34	46705	148.21	1732	39445	84.46
MANINDS	EQ	13-Dec-2022	78.05	78.90	79.75	78.20	78.75	78.70	78.72	179822	141.56	1346	117159	65.15
MANINFRA	EQ	13-Dec-2022	81.70	81.70	82.70	81.00	81.50	81.50	81.85	477405	390.74	2899	253514	53.10
MANORAMA	EQ	13-Dec-2022	1047.85	1048.10	1055.95	1040.10	1047.00	1050.65	1048.37	1149	12.05	238	834	72.58
MANORG	EQ	13-Dec-2022	522.25	530.00	530.10	515.50	522.00	522.50	522.57	6522	34.08	494	4207	64.50
MANUGRAPH	EQ	13-Dec-2022	15.90	15.50	16.45	15.25	15.65	15.55	15.93	30555	4.87	308	21697	71.01
MANXT50	EQ	13-Dec-2022	442.20	443.16	443.16	440.15	441.55	441.92	441.89	1389	6.14	30	1239	89.20
MANYAVAR	EQ	13-Dec-2022	1354.85	1365.00	1375.00	1350.05	1354.50	1353.55	1359.13	21464	291.72	4412	12022	56.01
MAPMYINDIA	EQ	13-Dec-2022	1171.30	1175.00	1181.45	1156.00	1164.00	1162.65	1168.98	35053	409.76	4368	17083	48.73
MARALOVER	EQ	13-Dec-2022	68.50	69.95	70.50	68.00	68.00	68.25	69.02	24169	16.68	436	15681	64.88
MARATHON	EQ	13-Dec-2022	247.90	247.50	249.95	243.20	244.00	245.45	245.70	18117	44.51	756	9826	54.24
MARICO	EQ	13-Dec-2022	533.75	534.70	534.70	524.65	527.40	528.00	528.34	787991	4163.24	27658	399049	50.64
MARINE	EQ	13-Dec-2022	33.55	33.45	34.20	33.45	33.95	33.70	33.74	136855	46.17	749	90680	66.26
MARKSANS	EQ	13-Dec-2022	61.85	62.05	63.70	61.80	62.70	62.55	62.76	2048108	1285.46	6862	806010	39.35
MARSHALL	EQ	13-Dec-2022	27.45	27.50	27.90	27.00	27.90	27.65	27.43	25279	6.93	214	9768	38.64
MARUTI	EQ	13-Dec-2022	8659.75	8662.00	8697.35	8610.00	8623.95	8620.70	8644.81	330236	28548.27	47499	207854	62.94
MASFIN	EQ	13-Dec-2022	877.55	885.00	900.00	868.00	898.00	894.95	884.16	54224	479.43	6151	23530	43.39
MASKINVEST	BE	13-Dec-2022	135.05	141.80	141.80	128.30	128.30	128.30	135.63	1957	2.65	53	-	-
MASPTOP50	EQ	13-Dec-2022	26.26	26.70	26.84	26.49	26.84	26.70	26.66	346995	92.51	477	289814	83.52
MASTEK	EQ	13-Dec-2022	1767.30	1772.40	1788.60	1732.90	1732.90	1751.75	1772.35	46388	822.16	6880	25815	55.65
MATRIMONY	EQ	13-Dec-2022	574.95	583.55	583.60	571.30	574.00	574.55	574.64	55062	316.41	3590	49105	89.18
MAWANASUG	EQ	13-Dec-2022	84.65	83.80	85.40	83.80	84.30	84.25	84.64	62631	53.01	933	41580	66.39
MAXHEALTH	EQ	13-Dec-2022	432.90	433.50	434.95	425.20	428.50	429.70	429.96	2783397	11967.41	38646	2110507	75.82
MAXIND	EQ	13-Dec-2022	92.75	93.60	94.45	92.25	93.30	93.10	93.46	39364	36.79	974	20857	52.98
MAXVIL	EQ	13-Dec-2022	174.90	175.00	181.80	171.05	172.50	172.05	175.46	79297	139.14	1253	51144	64.50
MAYURUNIQ	EQ	13-Dec-2022	421.25	427.55	428.15	415.60	415.60	418.65	422.94	27796	117.56	2359	17332	62.35
MAZDA	EQ	13-Dec-2022	662.40	657.75	667.95	655.55	657.40	660.00	661.13	3050	20.16	268	1805	59.18
MAZDOCK	EQ	13-Dec-2022	883.20	887.50	905.65	883.20	884.45	887.35	895.54	2386410	21371.32	46756	261514	10.96
MBAPL	BE	13-Dec-2022	505.15	500.05	512.00	500.05	506.20	508.55	506.79	11324	57.39	417	-	-
MBECL	BE	13-Dec-2022	3.90	3.75	3.75	3.75	3.75	3.75	3.75	82376	3.09	99	-	-
MBLINFRA	EQ	13-Dec-2022	22.15	22.30	23.50	22.25	22.80	22.95	23.00	195517	44.97	914	118530	60.62
MCDOWELL-N	EQ	13-Dec-2022	932.55	932.60	936.85	922.05	932.40	932.25	929.35	837466	7783.03	30845	446738	53.34
MCL	EQ	13-Dec-2022	34.10	35.30	35.80	33.30	35.80	35.80	35.23	318483	112.21	1206	215646	67.71
MCLEODRUSS	EQ	13-Dec-2022	30.30	30.55	30.95	29.70	29.75	29.80	30.40	402183	122.24	1251	293240	72.91
MCX	EQ	13-Dec-2022	1582.95	1584.00	1650.00	1582.95	1646.10	1644.35	1635.40	1365939	22338.52	59115	451063	33.02
MEDANTA	EQ	13-Dec-2022	455.25	455.25	459.25	449.50	450.25	450.25	451.00	721197	3252.60	17305	502924	69.73
MEDICAMEQ	EQ	13-Dec-2022	824.25	828.35	839.95	808.20	825.00	829.05	823.47	9482	78.08	949	5229	55.15
MEDICO	BE	13-Dec-2022	324.90	335.00	335.00	320.00	325.40	327.60	324.92	18088	58.77	146	-	-
MEDPLUS	EQ	13-Dec-2022	735.55	741.00	749.75	725.00	727.00	729.50	734.10	131875	968.09	8826	60016	45.51
MEGAFLEX	SM	13-Dec-2022	39.00	40.80	42.90	40.80	42.90	41.95	41.36	27000	11.17	7	27000	100.00
MEGASOFT	EQ	13-Dec-2022	34.50	33.85	36.80	33.80	35.10	35.65	35.41	128632	45.54	1186	59776	46.47
MEGASTAR	EQ	13-Dec-2022	251.10	261.00	263.65	252.00	263.65	263.65	261.87	6726	17.61	120	4865	72.33
MELSTAR	BZ	13-Dec-2022	2.35	2.35	2.40	2.35	2.40	2.40	2.38	1200	0.03	3	-	-
MENONBE	EQ	13-Dec-2022	94.00	95.45	95.50	92.50	93.25	92.90	93.66	40003	37.47	804	26481	66.20
MEP	EQ	13-Dec-2022	18.35	18.40	19.25	18.35	19.25	19.25	19.09	512556	97.84	472	351989	68.67
MERCATOR	BE	13-Dec-2022	1.25	1.30	1.30	1.20	1.25	1.25	1.24	303785	3.78	233	-	-
METALFORGE	BZ	13-Dec-2022	4.05	4.00	4.05	3.85	3.95	3.95	3.95	18658	0.74	20	-	-
METROBRAND	EQ	13-Dec-2022	820.65	824.60	830.00	816.00	820.00	820.95	822.18	42264	347.49	3899	17671	41.81
METROPOLIS	EQ	13-Dec-2022	1368.75	1370.00	1417.95	1349.20	1354.05	1356.45	1380.74	516020	7124.90	24912	138756	26.89
MFL	EQ	13-Dec-2022	1239.80	1250.00	1258.95	1229.30	1230.00	1232.50	1235.61	36694	453.39	3670	20077	54.71
MFSL	EQ	13-Dec-2022	701.95	704.00	706.40	699.60	703.25	703.80	702.55	127675	896.98	4956	60068	47.05
MGEL	EQ	13-Dec-2022	36.05	36.40	37.95	36.05	37.25	37.50	36.98	1421422	525.61	3096	442142	31.11
MGL	EQ	13-Dec-2022	878.20	878.85	884.80	870.00	874.95	873.60	874.26	254450	2224.56	14145	136925	53.81
MHHL	SM	13-Dec-2022	50.00	49.00	51.90	49.00	50.15	50.15	50.39	12000	6.05	4	12000	100.00
MHLXMIRU	EQ	13-Dec-2022	217.65	221.00	225.50	219.55	221.85	224.40	223.76	23966	53.63	967	13383	55.84
MHRIL	EQ	13-Dec-2022	275.30	278.00	279.50	274.75	276.50	276.60	276.87	196072	542.87	4296	88116	44.94
MICEL	BE	13-Dec-2022	14.40	15.10	15.10	15.10	15.10	15.10	15.10	77608	11.72	117	-	-
MID150BEES	EQ	13-Dec-2022	124.96	125.58	125.90	124.60	125.53	125.36	125.33	84911	106.42	1529	61227	72.11
MIDHANI	EQ	13-Dec-2022	232.15	233.25	235.95	229.55	231.25	230.90	232.44	349736	812.91	6225	153158	43.79
MINDACORP	EQ	13-Dec-2022	210.50	211.55	218.00	211.00	216.20	216.30	214.81	262287	563.42	6660	125679	47.92
MINDPOOL	SM	13-Dec-2022	52.70	55.30	55.30	55.30	55.30	55.30	55.30	4000	2.21	1	4000	100.00
MINDSPACE	RR	13-Dec-2022	334.74	335.79	335.99	333.27	334.70	334.57	334.24	36450	121.83	2633	30917	84.82
MINDTECK	EQ	13-Dec-2022	140.20	139.05	140.00	135.05	137.90	137.30	137.82	28269	38.96	783	20129	71.21
MIRCELECTR	EQ	13-Dec-2022	15.10	15.30	15.60	15.05	15.45	15.35	15.33	288517	44.22	664	190877	66.16
MIRZAINT	EQ	13-Dec-2022	287.20	282.50	285.20	273.60	275.90	275.70	278.45	450294	1253.86	12787	270726	60.12
MITCON	EQ	13-Dec-2022	62.55	62.60	64.25	62.00	62.30	62.20	62.82	9441	5.93	94	6839	72.44
MITTAL	EQ	13-Dec-2022	12.70	12.85	12.85	12.10	12.35	12.25	12.40	28552	3.54	307	22090	77.37
MKPL	SM	13-Dec-2022	2197.00	2175.00	2267.00	2175.00	2267.00	2267.00	2221.00	1000	22.21	2	1000	100.00
MMFL	EQ	13-Dec-2022	871.30	870.00	878.85	856.65	859.00	859.90	866.47	8204	71.09	837	5837	71.15
MMP	EQ	13-Dec-2022	131.55	132.50	132.90	123.55	125.35	125.70	127.56	62654	79.92	1398	43821	69.94
MMTC	EQ	13-Dec-2022	39.85	40.00	41.70	40.00	40.65	40.60	40.87	2841606	1161.36	7894	806981	28.40
MODIRUBBER	BE	13-Dec-2022	72.45	72.45	72.55	70.75	71.20	71.20	71.18	635	0.45	16	-	-
MODISONLTD	EQ	13-Dec-2022	68.55	67.25	69.90	67.20	69.00	68.60	68.21	44061	30.05	558	26753	60.72
MOGSEC	EQ	13-Dec-2022	50.14	50.20	50.20	50.09	50.13	50.14	50.15	8971	4.50	41	5620	62.65
MOHEALTH	EQ	13-Dec-2022	23.55	23.80	24.30	23.25	23.25	23.25	23.49	233	0.05	37	102	43.78
MOHITIND	EQ	13-Dec-2022	17.00	17.10	17.75	17.00	17.70	17.60	17.52	35891	6.29	160	26886	74.91
MOIL	EQ	13-Dec-2022	160.10	160.30	164.75	160.30	163.50	163.20	163.11	177833	290.06	5010	87497	49.20
MOKSH	EQ	13-Dec-2022	12.70	12.95	12.95	12.50	12.55	12.60	12.62	212500	26.83	726	176795	83.20
MOL	EQ	13-Dec-2022	110.65	111.00	112.50	110.40	110.75	110.60	111.10	331548	368.36	3315	164088	49.49
MOLDTECH	EQ	13-Dec-2022	126.90	128.55	129.60	122.15	123.90	124.15	126.68	404304	512.18	6819	157976	39.07
MOLDTKPAC	EQ	13-Dec-2022	924.40	929.00	933.70	915.00	924.00	928.90	927.58	21181	196.47	3048	14539	68.64
MOLOWVOL	EQ	13-Dec-2022	25.69	24.92	26.00	24.92	25.94	25.77	25.77	9057	2.33	53	4527	49.98
MOM100	EQ	13-Dec-2022	34.38	35.40	35.40	34.00	34.69	34.67	34.63	186897	64.73	934	167723	89.74
MOM50	EQ	13-Dec-2022	186.53	181.05	188.39	181.05	186.30	186.35	186.33	4470	8.33	91	2097	46.91
MOMENTUM	EQ	13-Dec-2022	20.33	20.33	20.50	20.00	20.00	20.11	20.36	1355	0.28	63	1247	92.03
MOMOMENTUM	EQ	13-Dec-2022	40.37	40.95	40.95	40.49	40.60	40.51	40.58	9271	3.76	100	4577	49.37
MON100	EQ	13-Dec-2022	93.94	95.06	95.06	94.07	94.98	94.98	94.83	536363	508.64	3684	397439	74.10
MONARCH	EQ	13-Dec-2022	374.85	377.70	382.20	371.15	374.80	374.10	376.68	5879	22.15	618	3359	57.14
MONQ50	EQ	13-Dec-2022	53.73	53.58	54.18	53.58	54.03	53.77	53.91	18545	10.00	198	12051	64.98
MONTECARLO	EQ	13-Dec-2022	735.05	739.60	741.40	727.00	729.60	730.20	733.19	14437	105.85	1583	7823	54.19
MOQUALITY	EQ	13-Dec-2022	123.00	124.00	125.00	124.00	124.35	124.35	124.38	18	0.02	7	16	88.89
MORARJEE	EQ	13-Dec-2022	26.25	26.50	26.65	25.25	25.65	25.60	25.79	24302	6.27	264	17446	71.79
MOREPENLAB	EQ	13-Dec-2022	30.20	30.45	32.85	30.45	32.60	32.45	32.17	6226998	2003.42	14220	2033914	32.66
MOTHERSON	EQ	13-Dec-2022	72.75	73.10	73.35	71.90	72.00	72.00	72.24	9536285	6888.63	42215	6112394	64.10
MOTILALOFS	EQ	13-Dec-2022	665.10	665.05	665.05	655.20	657.00	656.50	658.66	119703	788.43	9909	80216	67.01
MOTOGENFIN	EQ	13-Dec-2022	24.85	25.00	27.30	25.00	27.30	27.30	27.12	73975	20.06	213	54099	73.13
MOVALUE	EQ	13-Dec-2022	49.63	48.60	49.77	48.03	49.45	49.45	49.17	913	0.45	14	708	77.55
MPHASIS	EQ	13-Dec-2022	1998.90	2009.40	2018.95	1982.95	1987.00	1988.85	1999.46	559205	11181.11	22932	420893	75.27
MPSLTD	EQ	13-Dec-2022	956.45	955.50	1005.90	955.50	994.00	992.15	991.25	149848	1485.38	11662	38781	25.88
MPTODAY	SM	13-Dec-2022	42.60	42.45	44.70	41.40	44.70	44.65	43.99	28000	12.32	13	24000	85.71
MRF	EQ	13-Dec-2022	91393.65	91455.00	91899.00	90601.00	91000.00	90969.95	91091.22	5928	5399.89	4007	1259	21.24
MRO-TEK	EQ	13-Dec-2022	62.95	64.80	64.80	62.60	62.60	63.10	63.03	7436	4.69	131	4916	66.11
MRPL	EQ	13-Dec-2022	59.15	59.45	60.15	58.50	58.65	58.70	59.14	2005877	1186.31	6796	919271	45.83
MSPL	EQ	13-Dec-2022	9.75	9.75	9.90	9.60	9.75	9.70	9.72	267607	26.01	674	201868	75.43
MSTCLTD	EQ	13-Dec-2022	321.45	324.70	327.35	318.50	321.95	322.15	322.73	402214	1298.07	9320	190244	47.30
MSUMI	EQ	13-Dec-2022	59.20	59.55	61.65	59.35	60.85	60.95	60.43	4320161	2610.83	25191	2808049	65.00
MTARTECH	EQ	13-Dec-2022	1708.45	1727.00	1754.95	1701.05	1711.50	1710.70	1722.71	99876	1720.58	9601	37380	37.43
MTEDUCARE	EQ	13-Dec-2022	7.95	8.20	8.20	7.90	7.95	7.95	7.97	60773	4.84	142	55873	91.94
MTNL	EQ	13-Dec-2022	25.50	25.65	26.20	25.30	25.45	25.45	25.80	4098391	1057.41	6096	1767315	43.12
MUKANDLTD	EQ	13-Dec-2022	110.60	112.75	118.35	111.20	115.90	115.65	115.57	84464	97.61	1699	60285	71.37
MUKTAARTS	EQ	13-Dec-2022	56.90	57.30	58.10	55.95	56.60	56.55	57.04	15214	8.68	203	11669	76.70
MUNJALAU	EQ	13-Dec-2022	50.45	50.75	50.90	49.55	49.90	49.90	50.10	122646	61.44	1183	70828	57.75
MUNJALSHOW	EQ	13-Dec-2022	109.60	110.55	110.55	107.45	108.80	109.00	108.74	38058	41.38	701	23866	62.71
MURUDCERA	EQ	13-Dec-2022	40.15	40.70	41.25	39.95	40.25	40.15	40.37	93921	37.91	592	58332	62.11
MUTHOOTCAP	EQ	13-Dec-2022	282.05	283.15	291.00	278.15	284.15	284.35	283.18	81932	232.01	1452	53029	64.72
MUTHOOTFIN	EQ	13-Dec-2022	1095.30	1096.10	1111.30	1093.70	1106.00	1105.35	1104.23	274763	3034.00	10511	69515	25.30
MWL	SM	13-Dec-2022	109.90	109.90	110.00	109.00	110.00	110.00	109.75	12000	13.17	10	9600	80.00
NABARD	N2	13-Dec-2022	1193.30	1195.00	1198.99	1195.00	1198.99	1195.19	1195.20	2050	24.50	6	2050	100.00
NACLIND	EQ	13-Dec-2022	94.15	96.60	96.60	93.40	94.00	94.20	94.50	52944	50.03	1126	33643	63.54
NAGAFERT	BE	13-Dec-2022	9.05	9.20	9.50	9.05	9.50	9.50	9.43	1009215	95.20	838	-	-
NAGREEKCAP	EQ	13-Dec-2022	14.70	15.20	16.15	15.20	16.15	16.15	16.08	33400	5.37	136	33389	99.97
NAGREEKEXP	EQ	13-Dec-2022	45.45	47.50	47.50	44.10	44.90	44.65	45.33	31508	14.28	397	19000	60.30
NAHARCAP	EQ	13-Dec-2022	321.55	327.50	327.50	318.00	321.95	319.30	319.69	11109	35.51	374	8585	77.28
NAHARINDUS	EQ	13-Dec-2022	114.15	115.90	117.60	114.60	117.40	117.25	116.50	41289	48.10	621	29404	71.22
NAHARPOLY	EQ	13-Dec-2022	272.75	272.75	274.30	271.00	272.80	272.80	272.69	10210	27.84	523	6301	61.71
NAHARSPING	EQ	13-Dec-2022	288.80	290.95	295.00	288.50	288.55	289.00	291.89	23725	69.25	876	16371	69.00
NAM-INDIA	EQ	13-Dec-2022	269.05	270.40	272.20	269.50	269.95	269.90	270.36	218314	590.23	4764	125832	57.64
NARMADA	EQ	13-Dec-2022	24.45	24.65	24.90	22.10	22.85	22.70	23.08	54810	12.65	584	31142	56.82
NATCOPHARM	EQ	13-Dec-2022	573.45	572.00	577.15	569.00	570.00	570.60	572.47	113970	652.44	5275	74061	64.98
NATHBIOGEN	EQ	13-Dec-2022	177.00	175.70	185.00	174.50	176.90	176.15	180.20	110058	198.32	3116	44949	40.84
NATIONALUM	EQ	13-Dec-2022	77.65	77.65	78.20	77.00	77.15	77.30	77.35	7233729	5595.36	22195	3249278	44.92
NATNLSTEEL	BE	13-Dec-2022	4.05	3.90	4.00	3.90	3.90	3.90	3.92	7964	0.31	26	-	-
NAUKRI	EQ	13-Dec-2022	4049.95	4064.00	4210.00	4059.00	4159.45	4160.00	4159.70	709644	29519.06	50592	247844	34.93
NAVA	EQ	13-Dec-2022	186.50	187.35	187.75	184.55	185.50	185.30	186.28	147180	274.16	3714	73171	49.72
NAVINFLUOR	EQ	13-Dec-2022	4207.05	4228.95	4350.00	4218.65	4330.00	4336.30	4302.14	170822	7349.00	18363	61934	36.26
NAVKARCORP	EQ	13-Dec-2022	67.50	68.20	68.50	66.00	66.65	66.75	67.18	986677	662.89	8864	476908	48.33
NAVNETEDUL	EQ	13-Dec-2022	133.40	133.40	135.90	132.30	133.00	133.60	134.40	157985	212.33	2629	94823	60.02
NAZARA	EQ	13-Dec-2022	593.10	593.10	604.00	593.10	600.50	599.60	598.72	174208	1043.02	9017	81643	46.87
NBCC	EQ	13-Dec-2022	40.15	40.20	42.25	40.15	41.45	41.35	41.58	13128757	5459.54	23790	4077505	31.06
NBIFIN	EQ	13-Dec-2022	1683.60	1678.00	1714.00	1677.60	1709.00	1701.30	1702.50	22	0.37	12	15	68.18
NCC	EQ	13-Dec-2022	85.80	86.95	91.10	86.60	90.05	90.20	89.52	24732226	22139.80	68186	9858298	39.86
NCLIND	EQ	13-Dec-2022	178.10	178.90	180.25	178.30	179.60	179.90	179.47	41171	73.89	1060	25191	61.19
NDGL	EQ	13-Dec-2022	1420.90	1449.25	1465.00	1411.65	1464.90	1445.50	1436.51	183	2.63	59	93	50.82
NDL	EQ	13-Dec-2022	26.35	26.65	27.45	26.15	26.90	26.85	26.91	123689	33.28	608	85612	69.22
NDRAUTO	EQ	13-Dec-2022	578.90	586.00	586.00	575.00	583.75	579.60	578.36	2857	16.52	323	1765	61.78
NDTV	EQ	13-Dec-2022	347.35	354.85	364.70	350.60	359.00	358.30	360.77	1097939	3961.07	13828	553140	50.38
NECCLTD	EQ	13-Dec-2022	26.55	26.55	27.00	26.05	26.15	26.20	26.37	90561	23.88	370	66211	73.11
NECLIFE	EQ	13-Dec-2022	23.35	23.50	24.00	22.50	23.25	23.35	23.47	385807	90.53	2046	178091	46.16
NELCAST	EQ	13-Dec-2022	112.70	113.00	117.95	108.80	112.35	112.20	114.04	1718164	1959.31	18168	467620	27.22
NELCO	EQ	13-Dec-2022	772.90	778.90	797.70	774.45	779.00	782.65	785.09	74689	586.37	5661	21536	28.83
NEOGEN	EQ	13-Dec-2022	1239.80	1247.00	1252.00	1229.70	1230.00	1236.05	1244.44	21526	267.88	2890	14019	65.13
NESCO	EQ	13-Dec-2022	641.90	645.15	666.25	637.00	638.80	640.70	651.97	166984	1088.69	8242	75577	45.26
NESTLEIND	EQ	13-Dec-2022	20487.35	20561.00	20635.95	20330.00	20345.00	20388.30	20462.94	49134	10054.26	13596	24872	50.62
NETF	EQ	13-Dec-2022	193.41	196.65	196.65	193.10	195.00	194.56	193.87	1431	2.77	63	267	18.66
NETWORK18	EQ	13-Dec-2022	72.40	73.00	73.75	71.50	72.30	72.15	72.29	1313917	949.80	5746	706395	53.76
NEULANDLAB	EQ	13-Dec-2022	1608.05	1608.05	1690.95	1604.15	1625.00	1629.15	1653.81	54028	893.52	7056	14175	26.24
NEWGEN	EQ	13-Dec-2022	351.65	358.70	359.00	350.00	350.50	350.70	352.27	52378	184.51	4169	32019	61.13
NEXTMEDIA	EQ	13-Dec-2022	6.90	6.90	6.90	6.40	6.80	6.60	6.60	80185	5.29	288	50705	63.24
NFL	EQ	13-Dec-2022	63.05	64.20	64.60	62.70	62.90	63.70	63.74	6943935	4426.10	17774	2089035	30.08
NGIL	EQ	13-Dec-2022	101.35	100.05	101.50	96.30	96.30	96.40	98.32	56595	55.64	400	21913	38.72
NGLFINE	EQ	13-Dec-2022	1658.15	1670.00	1670.00	1631.00	1634.45	1650.15	1654.66	3425	56.67	505	2488	72.64
NH	EQ	13-Dec-2022	757.40	758.50	760.25	750.40	755.30	755.10	754.61	327901	2474.36	9328	249897	76.21
NHAI	N2	13-Dec-2022	1139.00	1141.00	1141.01	1137.00	1137.00	1137.25	1138.61	5750	65.47	41	5068	88.14
NHAI	N6	13-Dec-2022	1243.00	1259.99	1259.99	1259.99	1259.99	1259.99	1259.99	4	0.05	1	4	100.00
NHAI	NA	13-Dec-2022	1192.00	1191.80	1192.05	1191.80	1192.00	1192.01	1191.99	247	2.94	11	247	100.00
NHAI	NC	13-Dec-2022	1070.91	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	220	2.34	21	220	100.00
NHAI	NE	13-Dec-2022	1156.81	1157.90	1160.00	1157.00	1158.00	1157.79	1158.35	2150	24.90	21	2100	97.67
NHBTF2014	N5	13-Dec-2022	6496.90	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	10	0.63	1	10	100.00
NHBTF2014	N6	13-Dec-2022	6951.72	6950.10	6950.10	6940.01	6940.01	6940.01	6946.99	212	14.73	19	195	91.98
NHIT	N1	13-Dec-2022	307.92	307.65	308.40	307.65	308.20	308.33	308.13	4087	12.59	23	4087	100.00
NHIT	N2	13-Dec-2022	308.30	310.99	310.99	308.12	308.50	308.50	308.47	7553	23.30	13	7541	99.84
NHIT	N3	13-Dec-2022	412.80	412.51	413.00	412.12	412.50	412.48	412.53	3276	13.51	13	3276	100.00
NHPC	EQ	13-Dec-2022	41.10	41.35	42.20	41.30	42.15	42.05	41.82	9836712	4113.38	20123	5245503	53.33
NHPC	N5	13-Dec-2022	1254.99	1254.99	1255.00	1254.99	1255.00	1255.00	1255.00	4	0.05	2	2	50.00
NIACL	EQ	13-Dec-2022	113.40	114.65	114.65	111.05	113.00	112.40	112.70	948380	1068.81	8898	367603	38.76
NIBL	EQ	13-Dec-2022	22.15	22.50	23.00	21.90	22.00	22.00	22.10	10134	2.24	57	8456	83.44
NIDAN	SM	13-Dec-2022	51.35	51.35	51.50	51.35	51.50	51.50	51.43	2000	1.03	2	1000	50.00
NIF100BEES	EQ	13-Dec-2022	194.72	194.72	196.10	194.18	195.55	195.64	195.38	8685	16.97	173	6296	72.49
NIFTYBEES	EQ	13-Dec-2022	202.61	207.49	207.49	202.31	203.80	203.77	203.18	1196576	2431.16	16764	690622	57.72
NIFTYQLITY	EQ	13-Dec-2022	14.71	14.71	14.99	14.68	14.70	14.71	14.77	50740	7.50	273	17389	34.27
NIITLTD	EQ	13-Dec-2022	336.50	337.95	352.75	335.90	345.00	344.75	347.14	1182767	4105.82	29157	356361	30.13
NILAINFRA	EQ	13-Dec-2022	7.50	7.60	7.70	7.40	7.50	7.45	7.50	209893	15.74	396	147315	70.19
NILASPACES	EQ	13-Dec-2022	3.95	4.10	4.10	4.10	4.10	4.10	4.10	116673	4.78	110	116668	100.00
NILKAMAL	EQ	13-Dec-2022	1909.60	1906.05	1950.00	1897.55	1935.90	1930.15	1926.93	6863	132.25	1182	4875	71.03
NIPPOBATRY	EQ	13-Dec-2022	437.85	438.00	443.75	425.40	435.00	434.10	431.45	6711	28.95	521	4183	62.33
NIRAJ	EQ	13-Dec-2022	30.75	31.10	31.30	30.45	30.45	30.65	30.88	16281	5.03	360	6507	39.97
NITCO	EQ	13-Dec-2022	26.45	26.80	27.60	26.40	27.55	27.35	27.07	165283	44.75	947	119799	72.48
NITINSPIN	EQ	13-Dec-2022	206.25	206.25	206.95	200.00	202.35	203.50	204.31	115301	235.57	3249	82743	71.76
NITIRAJ	EQ	13-Dec-2022	75.20	76.30	76.30	73.25	75.45	75.15	74.24	979	0.73	98	668	68.23
NLCINDIA	EQ	13-Dec-2022	90.75	91.30	92.60	89.50	91.40	91.50	91.20	4839252	4413.61	24505	1577000	32.59
NMDC	EQ	13-Dec-2022	124.30	124.40	124.75	122.60	123.20	123.80	123.39	3755670	4633.99	26747	1727786	46.00
NOCIL	EQ	13-Dec-2022	236.35	238.15	242.85	237.20	242.25	241.50	240.59	791560	1904.40	12547	366953	46.36
NOIDATOLL	EQ	13-Dec-2022	8.20	8.35	8.35	8.15	8.25	8.20	8.23	97814	8.05	524	80961	82.77
NOVARTIND	EQ	13-Dec-2022	669.70	673.00	674.00	664.10	667.00	666.35	669.02	5037	33.70	362	3783	75.10
NPBET	EQ	13-Dec-2022	224.48	225.00	227.41	225.00	227.30	226.72	225.87	287	0.65	27	242	84.32
NPST	SM	13-Dec-2022	127.00	128.00	128.00	128.00	128.00	128.00	128.00	1600	2.05	1	1600	100.00
NRAIL	EQ	13-Dec-2022	312.35	307.90	316.65	306.00	306.00	306.60	309.78	17358	53.77	1939	8713	50.20
NRBBEARING	EQ	13-Dec-2022	145.70	145.15	148.50	145.15	148.00	147.95	147.43	88104	129.89	2736	50947	57.83
NRL	SM	13-Dec-2022	300.25	301.00	311.00	300.00	310.00	309.80	306.05	31900	97.63	49	25850	81.03
NSIL	EQ	13-Dec-2022	2445.95	2447.90	2470.95	2390.00	2424.95	2414.25	2429.53	1831	44.48	583	1169	63.84
NTPC	EQ	13-Dec-2022	168.90	169.75	170.00	168.05	169.45	169.20	169.21	5166993	8742.91	40618	3013547	58.32
NTPC	N2	13-Dec-2022	1200.00	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	3	0.04	1	3	100.00
NTPC	N4	13-Dec-2022	1039.00	1024.20	1024.20	1024.20	1024.20	1024.20	1024.20	30	0.31	1	30	100.00
NTPC	N6	13-Dec-2022	1315.00	1320.00	1320.00	1301.00	1309.99	1309.99	1309.83	734	9.61	23	604	82.29
NTPC	N7	13-Dec-2022	13.50	13.38	13.54	13.38	13.49	13.48	13.48	30505	4.11	69	20588	67.49
NTPC	ND	13-Dec-2022	1220.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	55	0.67	2	55	100.00
NUCLEUS	EQ	13-Dec-2022	399.70	399.00	404.65	398.00	398.00	399.55	401.26	13419	53.84	848	9351	69.68
NURECA	EQ	13-Dec-2022	494.05	493.00	507.50	493.00	498.00	500.00	501.71	107674	540.21	5378	34676	32.20
NUVOCO	EQ	13-Dec-2022	397.85	400.00	400.20	395.95	399.90	398.60	398.06	87253	347.32	3475	54026	61.92
NV20BEES	EQ	13-Dec-2022	103.85	104.85	105.00	103.76	105.00	104.97	104.23	3417	3.56	87	1722	50.40
NXTDIGITAL	EQ	13-Dec-2022	107.45	106.40	106.40	99.20	99.90	100.20	102.06	50594	51.63	1213	37991	75.09
NYKAA	EQ	13-Dec-2022	173.35	172.20	175.45	172.20	173.25	172.95	173.48	5644287	9791.87	51029	3472098	61.52
OAL	EQ	13-Dec-2022	448.15	446.00	454.90	446.00	453.00	450.50	450.37	3588	16.16	397	2025	56.44
OBCL	EQ	13-Dec-2022	88.15	89.95	91.00	88.65	91.00	90.55	89.70	7977	7.16	278	6001	75.23
OBEROIRLTY	EQ	13-Dec-2022	918.00	921.70	923.95	906.00	909.95	908.55	910.70	402583	3666.32	16532	208878	51.88
OCCL	EQ	13-Dec-2022	799.35	799.35	804.00	785.05	801.00	796.15	798.00	2572	20.52	306	1882	73.17
OFSS	EQ	13-Dec-2022	3037.15	3061.95	3103.10	3040.00	3085.10	3094.50	3074.25	48387	1487.54	8536	22371	46.23
OIL	EQ	13-Dec-2022	203.75	205.00	209.50	204.60	207.85	207.95	207.46	944760	1960.02	18013	545564	57.75
OILCOUNTUB	EQ	13-Dec-2022	17.70	18.25	18.25	17.20	17.75	17.75	17.80	19932	3.55	192	13413	67.29
OLECTRA	EQ	13-Dec-2022	536.35	538.80	540.00	525.00	528.90	526.70	531.89	147298	783.46	4926	85403	57.98
OMAXAUTO	EQ	13-Dec-2022	57.00	57.95	59.00	56.20	57.80	57.40	57.65	56778	32.73	995	34529	60.81
OMAXE	EQ	13-Dec-2022	78.10	78.50	81.50	77.40	79.15	79.20	79.50	225448	179.24	4837	111637	49.52
OMINFRAL	EQ	13-Dec-2022	42.20	42.60	42.60	41.25	41.75	41.95	41.83	97156	40.64	812	74643	76.83
OMKARCHEM	BE	13-Dec-2022	17.55	17.60	18.25	17.00	17.20	17.05	17.27	60184	10.39	161	-	-
ONELIFECAP	EQ	13-Dec-2022	13.50	13.35	13.90	13.25	13.55	13.40	13.47	6897	0.93	47	6700	97.14
ONEPOINT	EQ	13-Dec-2022	17.35	17.35	17.60	16.90	17.60	17.45	17.24	329530	56.80	846	226071	68.60
ONGC	EQ	13-Dec-2022	142.35	143.05	144.65	142.55	143.85	144.35	143.72	12593054	18098.44	81687	6029893	47.88
ONMOBILE	EQ	13-Dec-2022	98.25	100.00	100.00	95.30	96.30	95.90	97.16	621035	603.42	6768	387595	62.41
ONWARDTEC	EQ	13-Dec-2022	317.15	319.85	324.95	314.75	317.50	317.65	319.53	7190	22.97	505	4716	65.59
OPTIEMUS	EQ	13-Dec-2022	352.70	355.10	368.00	344.90	348.00	350.00	353.52	204561	723.16	4376	120153	58.74
ORBTEXP	EQ	13-Dec-2022	153.45	154.00	158.60	154.00	158.60	156.85	156.27	20566	32.14	421	15479	75.27
ORCHPHARMA	BE	13-Dec-2022	384.55	376.30	387.00	376.30	379.95	378.60	379.94	2360	8.97	98	-	-
ORICONENT	EQ	13-Dec-2022	27.85	28.25	29.60	27.85	28.70	29.15	28.77	144248	41.50	896	84226	58.39
ORIENTABRA	EQ	13-Dec-2022	28.95	29.25	31.65	28.95	30.10	29.95	30.51	271726	82.91	1683	140156	51.58
ORIENTALTL	EQ	13-Dec-2022	8.60	8.60	8.75	8.50	8.65	8.60	8.56	25754	2.20	159	19205	74.57
ORIENTBELL	EQ	13-Dec-2022	554.55	560.60	565.00	549.15	549.15	553.25	557.19	6651	37.06	491	4120	61.95
ORIENTCEM	EQ	13-Dec-2022	131.30	131.30	134.50	130.50	133.95	133.85	132.33	1069107	1414.80	13810	657197	61.47
ORIENTELEC	EQ	13-Dec-2022	276.25	277.65	277.65	272.05	275.00	274.75	274.64	377648	1037.16	8382	319440	84.59
ORIENTHOT	EQ	13-Dec-2022	81.70	82.75	82.75	80.40	80.70	80.60	81.18	502477	407.92	5151	169812	33.79
ORIENTLTD	EQ	13-Dec-2022	63.80	63.85	66.50	62.55	65.05	65.60	64.64	6423	4.15	147	4859	75.65
ORIENTPPR	EQ	13-Dec-2022	36.85	37.40	37.40	36.15	36.60	36.50	36.69	1234385	452.91	6540	486394	39.40
ORISSAMINE	EQ	13-Dec-2022	2982.40	3050.00	3131.50	2990.00	3053.10	3062.00	3083.18	13992	431.40	1915	9283	66.35
ORTEL	BZ	13-Dec-2022	0.95	0.90	0.95	0.90	0.95	0.95	0.91	21717	0.20	20	-	-
ORTINLAB	EQ	13-Dec-2022	23.15	23.55	23.85	22.35	22.50	22.60	22.92	69792	15.99	389	48014	68.80
OSIAHYPER	EQ	13-Dec-2022	287.60	290.95	297.90	275.00	275.00	281.25	284.66	4641	13.21	199	3919	84.44
OSWALAGRO	EQ	13-Dec-2022	43.70	45.20	45.30	43.40	43.40	43.95	44.14	104760	46.25	992	62566	59.72
OSWALSEEDS	SM	13-Dec-2022	229.50	231.15	239.35	230.90	239.35	239.35	233.94	20000	46.79	10	6000	30.00
PAGEIND	EQ	13-Dec-2022	46389.70	46000.00	46847.95	46000.00	46731.00	46779.30	46511.44	9971	4637.66	4711	4146	41.58
PAISALO	EQ	13-Dec-2022	83.55	83.55	83.70	81.15	82.15	81.85	82.01	92449	75.82	1581	43979	47.57
PALASHSECU	EQ	13-Dec-2022	96.90	95.60	116.25	95.60	116.25	116.25	114.03	20583	23.47	233	19260	93.57
PALREDTEC	EQ	13-Dec-2022	153.75	154.50	156.40	153.10	153.10	153.20	154.31	2763	4.26	141	1433	51.86
PANACEABIO	EQ	13-Dec-2022	137.85	139.00	141.65	137.65	138.60	138.80	139.01	33177	46.12	966	18540	55.88
PANACHE	EQ	13-Dec-2022	65.45	66.00	66.00	62.70	63.05	63.30	63.99	4946	3.16	76	3443	69.61
PANAMAPET	EQ	13-Dec-2022	382.00	384.75	387.35	362.30	364.50	364.65	371.16	330128	1225.31	9658	167227	50.66
PANSARI	EQ	13-Dec-2022	88.25	88.25	89.00	88.00	89.00	89.00	88.26	434	0.38	17	422	97.24
PAR	EQ	13-Dec-2022	156.40	157.65	163.00	154.30	161.00	159.55	158.52	21985	34.85	409	16716	76.03
PARACABLES	BE	13-Dec-2022	22.35	23.45	23.45	23.45	23.45	23.45	23.45	174306	40.87	964	-	-
PARADEEP	EQ	13-Dec-2022	56.85	57.25	58.35	57.20	57.50	57.50	57.64	1978645	1140.48	10474	1003208	50.70
PARAGMILK	EQ	13-Dec-2022	105.75	106.60	110.80	105.90	109.00	109.10	108.46	375322	407.08	4876	214621	57.18
PARAS	EQ	13-Dec-2022	623.70	628.00	632.75	615.10	620.60	619.85	625.23	89572	560.03	4232	30047	33.55
PARSVNATH	EQ	13-Dec-2022	8.30	8.60	8.80	8.45	8.65	8.65	8.65	496046	42.93	759	343834	69.31
PASUPTAC	EQ	13-Dec-2022	35.00	35.25	35.25	34.35	34.50	34.60	34.90	53786	18.77	542	38893	72.31
PATANJALI	BE	13-Dec-2022	1257.70	1257.00	1275.00	1250.00	1259.95	1265.65	1260.91	291248	3672.38	10623	-	-
PATELENG	EQ	13-Dec-2022	21.10	21.20	21.55	21.10	21.10	21.15	21.33	1753567	373.96	2020	1229275	70.10
PATINTLOG	EQ	13-Dec-2022	13.95	14.00	14.00	13.75	13.85	13.80	13.90	112278	15.61	249	89584	79.79
PAYTM	EQ	13-Dec-2022	528.75	535.00	545.00	533.25	538.40	539.40	538.94	5699433	30716.42	81620	1205138	21.14
PCBL	EQ	13-Dec-2022	130.35	131.00	133.00	130.35	132.00	132.05	131.74	1725642	2273.43	19384	1222131	70.82
PCJEWELLER	EQ	13-Dec-2022	86.45	87.70	88.00	84.50	85.25	85.00	86.19	483564	416.80	3755	297543	61.53
PDMJEPAPER	EQ	13-Dec-2022	47.90	48.25	48.40	47.05	47.05	47.35	47.92	209789	100.54	1962	111549	53.17
PDSL	EQ	13-Dec-2022	361.30	367.90	367.90	358.90	358.90	360.90	361.92	54303	196.54	4337	36924	68.00
PEARLPOLY	EQ	13-Dec-2022	23.50	23.40	23.60	22.90	22.90	23.05	23.20	78068	18.11	551	43617	55.87
PEL	EQ	13-Dec-2022	858.10	858.70	868.00	855.00	855.00	858.75	859.63	647918	5569.71	29253	315424	48.68
PENIND	EQ	13-Dec-2022	63.70	64.30	64.80	63.55	64.80	64.30	64.22	648323	416.33	8062	396369	61.14
PENINLAND	EQ	13-Dec-2022	13.70	13.95	14.15	13.75	13.90	13.95	13.93	173223	24.12	228	158053	91.24
PERSISTENT	EQ	13-Dec-2022	4052.70	4060.10	4095.00	3991.00	4081.10	4079.60	4047.78	329014	13317.77	32141	157451	47.86
PETRONET	EQ	13-Dec-2022	214.35	215.25	215.55	213.10	214.40	214.50	214.37	1428476	3062.29	25441	915911	64.12
PFC	EQ	13-Dec-2022	145.25	145.95	146.00	143.05	145.40	145.00	144.74	5552701	8037.02	26617	2759316	49.69
PFC	N3	13-Dec-2022	1209.00	1209.00	1209.00	1205.00	1205.00	1205.88	1205.89	90	1.09	2	90	100.00
PFC	N5	13-Dec-2022	1129.00	1125.45	1128.00	1125.45	1128.00	1127.90	1127.90	52	0.59	2	52	100.00
PFC	N7	13-Dec-2022	1250.00	1277.10	1277.10	1277.10	1277.10	1277.10	1277.10	256	3.27	1	256	100.00
PFC	N8	13-Dec-2022	1308.66	1329.00	1329.00	1304.00	1304.00	1304.08	1315.79	483	6.36	27	245	50.72
PFIZER	EQ	13-Dec-2022	4405.20	4420.00	4427.00	4383.00	4405.00	4400.95	4400.14	16174	711.68	2698	12417	76.77
PFOCUS	EQ	13-Dec-2022	88.10	87.50	93.00	85.30	89.50	88.60	89.13	183295	163.37	2516	98843	53.93
PFS	BZ	13-Dec-2022	16.90	17.35	17.35	16.65	16.75	16.75	16.83	484089	81.46	686	-	-
PGEL	EQ	13-Dec-2022	1061.70	1070.00	1079.00	1050.00	1063.45	1057.90	1068.26	15570	166.33	1734	8542	54.86
PGHH	EQ	13-Dec-2022	14263.45	14221.00	14327.70	14150.05	14199.90	14221.20	14231.51	1100	156.55	676	572	52.00
PGHL	EQ	13-Dec-2022	4182.25	4175.10	4238.00	4166.05	4171.00	4190.45	4196.53	4424	185.65	1649	2969	67.11
PGIL	EQ	13-Dec-2022	434.55	435.00	439.70	430.00	435.00	432.75	435.13	1937	8.43	247	1304	67.32
PGINVIT	IV	13-Dec-2022	128.48	129.29	129.77	128.20	129.25	129.14	128.65	278455	358.22	3240	260329	93.49
PHANTOMFX	SM	13-Dec-2022	231.00	231.50	231.50	218.00	219.50	218.75	222.49	86400	192.23	67	68400	79.17
PHARMABEES	EQ	13-Dec-2022	12.89	12.89	13.15	12.81	12.94	12.92	12.88	1369341	176.38	2886	1104425	80.65
PHOENIXLTD	EQ	13-Dec-2022	1404.25	1400.05	1404.65	1360.55	1404.00	1398.00	1385.02	270785	3750.42	31679	169009	62.41
PIDILITIND	EQ	13-Dec-2022	2688.15	2680.30	2688.50	2637.10	2645.80	2648.80	2654.56	274138	7277.16	27697	150978	55.07
PIGL	SM	13-Dec-2022	59.00	61.00	61.00	61.00	61.00	61.00	61.00	2000	1.22	1	2000	100.00
PIIND	EQ	13-Dec-2022	3486.25	3511.50	3511.50	3441.00	3480.30	3490.70	3479.25	168041	5846.57	21294	90019	53.57
PILANIINVS	EQ	13-Dec-2022	1950.65	1965.00	2000.00	1946.00	1965.00	1970.10	1984.80	12650	251.08	1463	8345	65.97
PILITA	EQ	13-Dec-2022	7.95	8.05	8.10	7.90	8.00	7.95	7.97	296486	23.63	441	227663	76.79
PIONDIST	EQ	13-Dec-2022	198.50	201.95	201.95	195.00	195.75	196.25	197.01	17116	33.72	408	8220	48.03
PIONEEREMB	EQ	13-Dec-2022	42.75	43.00	44.30	42.90	43.75	43.90	43.70	14191	6.20	211	6658	46.92
PITTIENG	EQ	13-Dec-2022	332.20	335.50	335.50	322.00	326.05	325.10	329.48	132406	436.26	3226	43883	33.14
PIXTRANS	EQ	13-Dec-2022	900.35	904.80	905.80	878.80	886.00	887.15	894.58	6726	60.17	766	4255	63.26
PKTEA	BE	13-Dec-2022	252.60	260.95	260.95	260.00	260.95	260.95	260.36	24	0.06	4	-	-
PLASTIBLEN	EQ	13-Dec-2022	182.35	184.80	184.80	178.10	179.00	178.55	179.93	31378	56.46	6959	24735	78.83
PNB	EQ	13-Dec-2022	58.10	58.80	60.10	58.40	59.90	59.90	59.32	148851940	88299.31	171696	43976461	29.54
PNBGILTS	EQ	13-Dec-2022	63.50	63.30	68.20	63.30	67.20	67.05	66.97	2501613	1675.39	13383	952425	38.07
PNBHOUSING	EQ	13-Dec-2022	427.30	429.30	446.05	428.45	442.00	443.05	441.16	495015	2183.80	12652	224014	45.25
PNC	EQ	13-Dec-2022	42.40	41.95	43.05	41.30	41.50	41.60	42.05	9221	3.88	191	4674	50.69
PNCINFRA	EQ	13-Dec-2022	288.85	290.25	295.00	285.55	286.05	287.50	290.15	231939	672.96	6578	107766	46.46
PODDARHOUS	EQ	13-Dec-2022	228.25	234.70	234.70	226.30	230.50	230.70	231.00	2857	6.60	77	2208	77.28
PODDARMENT	EQ	13-Dec-2022	274.55	278.05	281.70	276.50	281.00	280.10	278.16	2689	7.48	180	2245	83.49
POKARNA	EQ	13-Dec-2022	421.75	422.75	428.90	417.00	418.00	417.50	419.72	29479	123.73	1975	19521	66.22
POLICYBZR	EQ	13-Dec-2022	457.75	460.00	465.90	454.00	458.50	460.10	458.91	2143043	9834.64	33900	1237669	57.75
POLYCAB	EQ	13-Dec-2022	2818.80	2834.70	2990.00	2821.85	2941.55	2942.00	2943.23	2232195	65698.56	125689	440747	19.75
POLYMED	EQ	13-Dec-2022	924.65	926.00	932.00	917.05	917.05	919.25	922.21	15516	143.09	2256	8105	52.24
POLYPLEX	EQ	13-Dec-2022	1701.85	1710.00	1710.00	1664.10	1680.00	1671.85	1677.95	131298	2203.12	16663	84477	64.34
PONNIERODE	EQ	13-Dec-2022	330.95	333.70	346.50	331.50	338.00	338.15	340.90	75308	256.72	3740	23794	31.60
POONAWALLA	EQ	13-Dec-2022	307.30	308.85	309.40	301.05	303.55	303.40	304.45	2943396	8961.12	18860	1352527	45.95
POWERGRID	EQ	13-Dec-2022	215.55	215.55	216.80	213.05	216.10	216.30	215.28	6176588	13296.96	52935	3728377	60.36
POWERINDIA	EQ	13-Dec-2022	3298.10	3300.00	3347.95	3280.00	3310.00	3308.75	3312.22	41273	1367.05	6212	11782	28.55
POWERMECH	EQ	13-Dec-2022	2325.50	2339.25	2371.45	2280.00	2318.00	2313.80	2312.05	13513	312.43	2434	7798	57.71
PPAP	EQ	13-Dec-2022	256.75	258.95	262.00	255.05	257.25	258.95	258.39	20674	53.42	684	16582	80.21
PPL	EQ	13-Dec-2022	167.35	168.15	170.00	167.70	168.30	168.25	168.90	42290	71.43	1234	20782	49.14
PPLPHARMA	EQ	13-Dec-2022	134.25	134.40	134.95	131.90	132.20	132.10	132.83	1518980	2017.60	17862	932983	61.42
PRAENG	EQ	13-Dec-2022	16.15	15.85	16.70	15.80	15.80	15.95	16.23	137779	22.36	450	85142	61.80
PRAJIND	EQ	13-Dec-2022	369.30	371.00	374.95	369.00	370.00	370.35	371.56	573442	2130.66	12641	320052	55.81
PRAKASH	EQ	13-Dec-2022	55.75	56.25	56.30	54.45	54.80	54.60	55.23	370814	204.79	2631	222060	59.88
PRAKASHSTL	EQ	13-Dec-2022	4.85	4.90	4.90	4.85	4.85	4.85	4.87	323493	15.76	672	231469	71.55
PRAXIS	EQ	13-Dec-2022	30.60	30.75	32.35	30.35	31.80	30.85	31.28	161800	50.61	590	136342	84.27
PRECAM	EQ	13-Dec-2022	104.50	106.55	107.10	104.15	105.00	105.25	105.60	38353	40.50	748	24164	63.00
PRECISION	SM	13-Dec-2022	42.50	42.00	43.00	41.05	41.05	41.25	42.20	64000	27.01	29	30000	46.88
PRECOT	EQ	13-Dec-2022	188.50	187.80	192.00	187.10	188.65	190.60	188.33	4028	7.59	91	3391	84.19
PRECWIRE	EQ	13-Dec-2022	109.40	109.00	113.50	109.00	112.75	111.75	110.99	201751	223.93	3946	115931	57.46
PREMEXPLN	EQ	13-Dec-2022	428.50	427.00	432.90	416.40	416.40	419.95	424.07	15232	64.59	521	12510	82.13
PREMIER	BE	13-Dec-2022	3.40	3.40	3.45	3.25	3.35	3.35	3.37	9332	0.31	39	-	-
PREMIERPOL	EQ	13-Dec-2022	99.85	99.60	102.70	99.00	99.00	99.70	100.44	12241	12.30	498	6630	54.16
PRESSMN	EQ	13-Dec-2022	44.40	44.00	45.45	42.70	42.75	43.20	43.76	55459	24.27	446	43508	78.45
PRESTIGE	EQ	13-Dec-2022	480.55	482.90	484.90	471.00	473.40	473.55	476.95	128780	614.21	4591	67071	52.08
PRICOLLTD	EQ	13-Dec-2022	198.10	199.20	199.65	193.20	193.45	194.35	195.47	394241	770.61	5451	185284	47.00
PRIMESECU	EQ	13-Dec-2022	101.15	100.50	101.85	97.70	99.40	99.75	99.04	109668	108.62	1543	63744	58.12
PRINCEPIPE	EQ	13-Dec-2022	615.10	618.50	629.00	615.00	620.00	620.20	622.20	157456	979.69	8203	62947	39.98
PRITI	EQ	13-Dec-2022	171.40	171.45	176.95	170.00	170.00	170.80	173.30	12811	22.20	651	7307	57.04
PRITIKA	ST	13-Dec-2022	40.00	38.00	38.00	38.00	38.00	38.00	38.00	20000	7.60	5	20000	100.00
PRITIKAUTO	EQ	13-Dec-2022	16.45	16.75	17.00	16.40	16.80	16.70	16.67	276627	46.12	629	183452	66.32
PRIVISCL	EQ	13-Dec-2022	1187.05	1187.35	1194.65	1182.25	1191.25	1187.40	1189.67	9624	114.49	1055	6955	72.27
PROLIFE	SM	13-Dec-2022	165.90	165.00	174.15	165.00	174.15	174.15	169.58	6000	10.17	2	6000	100.00
PROZONINTU	EQ	13-Dec-2022	25.35	25.35	26.35	25.10	25.25	25.30	25.69	239474	61.52	1149	133960	55.94
PRSMJOHNSN	EQ	13-Dec-2022	124.85	125.45	125.80	123.05	123.55	123.60	124.20	102350	127.12	2062	51284	50.11
PRUDENT	EQ	13-Dec-2022	908.90	910.10	994.35	910.05	968.10	974.60	942.63	58669	553.03	8122	17252	29.41
PSB	EQ	13-Dec-2022	37.15	38.50	40.85	37.65	40.85	40.85	39.67	16900467	6704.39	28049	4499156	26.62
PSPPROJECT	EQ	13-Dec-2022	707.30	715.00	724.65	700.35	704.00	704.30	711.29	672930	4786.48	28687	157826	23.45
PSUBNKBEES	EQ	13-Dec-2022	48.20	48.74	50.50	48.21	50.35	50.09	49.55	15255007	7558.66	9930	12477496	81.79
PTC	BZ	13-Dec-2022	90.25	92.00	92.10	90.00	91.35	91.15	91.17	1058460	965.05	14439	-	-
PTL	EQ	13-Dec-2022	32.85	33.10	33.80	32.90	33.25	33.25	33.30	97876	32.59	817	67914	69.39
PULZ	SM	13-Dec-2022	69.20	71.25	71.25	71.20	71.20	71.20	71.23	8000	5.70	2	8000	100.00
PUNJABCHEM	EQ	13-Dec-2022	1144.75	1147.80	1267.00	1135.25	1244.00	1217.85	1169.35	21431	250.60	2662	11073	51.67
PURVA	EQ	13-Dec-2022	107.00	107.70	111.00	106.10	108.00	107.00	108.42	174722	189.43	3028	99954	57.21
PVP	EQ	13-Dec-2022	10.50	10.80	11.00	10.40	10.50	10.60	10.89	740712	80.70	753	468973	63.31
PVR	EQ	13-Dec-2022	1889.50	1887.00	1905.00	1881.25	1898.90	1895.10	1894.79	297680	5640.41	19313	158352	53.20
QGOLDHALF	EQ	13-Dec-2022	45.94	46.19	46.19	45.71	46.00	45.94	45.94	16195	7.44	262	9933	61.33
QMSMEDI	SM	13-Dec-2022	211.75	212.90	212.95	207.05	207.05	207.55	211.00	50000	105.50	30	25000	50.00
QNIFTY	EQ	13-Dec-2022	1958.69	1960.01	1971.99	1960.00	1970.00	1970.19	1965.21	116	2.28	26	94	81.03
QUADPRO	SM	13-Dec-2022	6.50	6.50	6.90	6.50	6.60	6.60	6.70	84000	5.63	7	84000	100.00
QUESS	EQ	13-Dec-2022	438.75	439.60	449.40	438.20	447.20	447.60	444.19	217049	964.11	10813	107893	49.71
QUICKHEAL	EQ	13-Dec-2022	179.35	180.00	190.00	179.95	186.90	186.10	185.90	176737	328.55	5005	79247	44.84
RADHIKAJWE	EQ	13-Dec-2022	169.45	169.30	175.00	165.95	175.00	171.35	171.07	16653	28.49	474	12930	77.64
RADICO	EQ	13-Dec-2022	1089.75	1097.65	1097.90	1069.00	1073.00	1072.15	1080.96	153761	1662.09	10194	83858	54.54
RADIOCITY	EQ	13-Dec-2022	23.10	23.25	23.90	23.05	23.30	23.30	23.55	209849	49.43	601	120672	57.50
RAILTEL	EQ	13-Dec-2022	133.30	134.00	134.35	131.40	132.05	131.85	132.73	1640847	2177.82	12803	495209	30.18
RAIN	EQ	13-Dec-2022	179.35	180.00	180.50	178.00	179.00	179.30	179.17	652575	1169.23	6024	238708	36.58
RAINBOW	EQ	13-Dec-2022	761.40	768.60	777.00	752.15	758.00	758.70	762.95	195327	1490.24	8470	66454	34.02
RAJESHEXPO	EQ	13-Dec-2022	710.70	709.95	719.65	704.15	705.00	709.00	709.89	185434	1316.37	9615	37268	20.10
RAJMET	EQ	13-Dec-2022	28.45	29.40	29.40	26.45	28.30	28.15	28.30	128347	36.32	920	72063	56.15
RAJRATAN	EQ	13-Dec-2022	902.30	906.85	910.80	901.00	903.10	902.20	903.49	39772	359.34	2512	28103	70.66
RAJSREESUG	EQ	13-Dec-2022	45.15	45.60	45.60	43.65	44.75	44.90	44.28	85629	37.91	916	47204	55.13
RAJTV	EQ	13-Dec-2022	52.65	53.00	55.90	50.35	51.35	51.70	53.41	46018	24.58	437	30216	65.66
RALLIS	EQ	13-Dec-2022	264.05	265.00	267.50	261.80	263.00	264.05	264.45	1014800	2683.61	16472	499346	49.21
RAMANEWS	EQ	13-Dec-2022	15.05	15.05	17.00	15.05	16.20	16.10	16.26	531582	86.45	1662	244287	45.95
RAMAPHO	EQ	13-Dec-2022	292.40	298.80	306.85	290.10	290.60	292.30	298.27	47495	141.66	2877	17564	36.98
RAMASTEEL	EQ	13-Dec-2022	173.55	174.95	177.95	172.10	173.00	172.80	174.40	1004007	1750.96	60828	352823	35.14
RAMCOCEM	EQ	13-Dec-2022	732.60	735.65	738.50	723.70	726.95	725.15	730.29	624661	4561.83	11289	434325	69.53
RAMCOIND	EQ	13-Dec-2022	164.95	165.80	167.00	164.90	165.60	165.15	165.67	78273	129.68	951	60123	76.81
RAMCOSYS	EQ	13-Dec-2022	265.55	267.55	269.50	262.05	263.00	263.20	265.50	29504	78.33	1432	11073	37.53
RAMKY	EQ	13-Dec-2022	333.55	337.25	344.30	325.35	328.00	327.60	334.59	206028	689.35	5212	88397	42.91
RAMRAT	EQ	13-Dec-2022	180.95	180.95	184.00	180.95	181.00	181.50	182.10	27209	49.55	991	18720	68.80
RANASUG	EQ	13-Dec-2022	23.25	23.25	23.65	23.10	23.20	23.20	23.34	322729	75.33	1415	211612	65.57
RANEENGINE	EQ	13-Dec-2022	216.35	218.50	222.80	216.00	219.00	217.70	218.53	3156	6.90	193	1463	46.36
RANEHOLDIN	EQ	13-Dec-2022	901.30	901.00	908.75	900.00	900.00	901.20	901.34	7092	63.92	611	4526	63.82
RATEGAIN	EQ	13-Dec-2022	305.40	308.30	312.95	301.00	302.00	302.10	306.10	195557	598.59	6219	92450	47.28
RATNAMANI	EQ	13-Dec-2022	1923.00	1932.65	1938.55	1908.15	1920.00	1918.05	1918.44	26128	501.25	4080	17587	67.31
RAYMOND	EQ	13-Dec-2022	1443.20	1435.00	1443.70	1405.00	1408.00	1410.50	1417.11	325854	4617.72	20773	102808	31.55
RBA	EQ	13-Dec-2022	116.30	116.60	118.50	115.60	118.30	118.20	117.56	489575	575.53	15812	290240	59.28
RBL	EQ	13-Dec-2022	738.05	745.45	745.45	726.95	731.00	731.00	735.80	7287	53.62	933	1875	25.73
RBLBANK	EQ	13-Dec-2022	155.05	155.85	158.50	154.10	157.85	157.75	156.30	13641440	21321.80	56544	3919177	28.73
RCF	EQ	13-Dec-2022	135.95	136.75	138.20	132.55	133.70	133.65	134.91	8436329	11381.33	33734	2727747	32.33
RECLTD	EQ	13-Dec-2022	112.55	112.70	113.00	111.15	112.20	111.95	111.66	9509178	10617.82	40908	6271515	65.95
RECLTD	N8	13-Dec-2022	1024.10	1023.00	1023.00	1022.50	1022.50	1022.50	1022.77	188	1.92	3	188	100.00
RECLTD	N9	13-Dec-2022	1164.35	1164.35	1168.00	1164.00	1164.00	1164.54	1164.84	1490	17.36	12	1257	84.36
RECLTD	NF	13-Dec-2022	1188.85	1188.94	1188.94	1188.00	1188.00	1188.00	1188.30	22	0.26	5	22	100.00
RECLTD	NH	13-Dec-2022	1195.25	1193.01	1193.01	1193.00	1193.00	1193.00	1193.00	205	2.45	3	205	100.00
REDINGTON	EQ	13-Dec-2022	199.40	200.65	200.95	191.10	192.10	192.00	194.43	5455594	10607.21	46535	2503788	45.89
REFEX	EQ	13-Dec-2022	290.00	296.10	302.00	282.05	286.95	286.75	292.43	258335	755.45	8260	111837	43.29
REGENCERAM	BE	13-Dec-2022	24.00	24.45	25.20	23.60	25.20	25.20	24.61	29817	7.34	117	-	-
RELAXO	EQ	13-Dec-2022	939.40	940.90	942.95	928.55	932.75	931.40	933.82	59751	557.97	7077	35819	59.95
RELCHEMQ	EQ	13-Dec-2022	189.55	189.50	192.40	188.00	188.00	188.80	189.04	2077	3.93	155	1360	65.48
RELIANCE	EQ	13-Dec-2022	2613.10	2613.10	2633.00	2606.70	2622.00	2625.00	2622.04	3845839	100839.40	136575	2171219	56.46
RELIGARE	EQ	13-Dec-2022	175.10	176.80	178.10	173.55	175.50	176.40	176.02	833072	1466.36	7973	372942	44.77
RELINFRA	EQ	13-Dec-2022	161.80	164.00	164.00	156.75	157.30	157.25	160.63	1937271	3111.79	13272	1161638	59.96
REMSONSIND	EQ	13-Dec-2022	259.85	260.15	261.25	250.60	261.00	258.10	255.90	4656	11.91	474	1493	32.07
RENUKA	EQ	13-Dec-2022	58.65	58.95	59.00	57.40	57.60	57.75	58.17	5117678	2976.89	15944	2473437	48.33
REPCOHOME	EQ	13-Dec-2022	246.55	248.85	250.05	242.70	246.95	245.50	245.38	149449	366.72	7607	106122	71.01
REPL	EQ	13-Dec-2022	150.05	148.60	152.00	148.60	150.95	151.05	150.53	7226	10.88	253	5295	73.28
REPRO	EQ	13-Dec-2022	394.55	394.00	398.35	392.60	396.00	394.45	394.88	1748	6.90	159	1402	80.21
RESPONIND	EQ	13-Dec-2022	134.35	135.00	136.70	132.30	133.80	133.75	134.23	32006	42.96	812	11608	36.27
REVATHI	EQ	13-Dec-2022	1238.10	1268.00	1287.65	1202.70	1207.00	1209.55	1238.18	18332	226.98	2886	5756	31.40
RGL	EQ	13-Dec-2022	98.10	98.95	98.95	93.35	95.75	95.45	96.93	86869	84.21	927	13389	15.41
RHFL	EQ	13-Dec-2022	3.70	3.70	3.80	3.65	3.75	3.70	3.70	677733	25.05	893	427013	63.01
RHFL	N6	13-Dec-2022	399.52	388.00	388.00	388.00	388.00	388.00	388.00	1	0.00	1	1	100.00
RHIM	EQ	13-Dec-2022	788.85	792.50	805.00	766.35	773.65	774.30	777.87	148354	1154.00	9186	62260	41.97
RICOAUTO	EQ	13-Dec-2022	83.05	83.50	85.40	82.40	82.70	82.90	83.97	1202662	1009.91	6698	515832	42.89
RIIL	EQ	13-Dec-2022	1031.00	1033.75	1051.95	1030.00	1032.20	1032.05	1037.25	208361	2161.22	7871	34059	16.35
RITCO	EQ	13-Dec-2022	188.80	194.60	194.60	181.95	183.90	184.05	185.73	11268	20.93	446	6065	53.82
RITES	EQ	13-Dec-2022	368.85	373.00	384.15	371.70	382.00	382.95	380.85	960635	3658.58	19325	326083	33.94
RITEZONE	SM	13-Dec-2022	80.15	79.40	79.50	79.30	79.30	79.30	79.38	9600	7.62	6	8000	83.33
RKDL	EQ	13-Dec-2022	19.70	20.25	20.65	18.75	18.75	18.90	20.17	254248	51.29	771	150085	59.03
RKEC	EQ	13-Dec-2022	46.25	45.60	46.90	44.40	44.60	44.65	45.27	46616	21.10	413	38127	81.79
RKFORGE	EQ	13-Dec-2022	244.15	249.25	249.35	240.30	244.05	243.50	245.32	842955	2067.92	14997	436680	51.80
RMCL	BZ	13-Dec-2022	1.95	2.00	2.00	1.90	1.90	1.90	1.94	29047	0.56	47	-	-
RMDRIP	SM	13-Dec-2022	16.65	17.45	17.45	16.90	17.45	17.45	17.27	6000	1.04	3	6000	100.00
RML	EQ	13-Dec-2022	381.00	381.05	387.00	380.25	382.00	382.80	382.22	4365	16.68	252	3592	82.29
RNAVAL	BZ	13-Dec-2022	2.65	2.65	2.70	2.60	2.60	2.65	2.64	714873	18.85	512	-	-
ROHLTD	EQ	13-Dec-2022	272.60	276.40	276.40	271.05	276.00	274.75	273.73	43575	119.28	1898	23648	54.27
ROLEXRINGS	EQ	13-Dec-2022	1848.25	1841.60	1865.55	1838.05	1860.00	1858.85	1852.01	23514	435.48	3996	13600	57.84
ROLLT	EQ	13-Dec-2022	1.25	1.30	1.30	1.25	1.30	1.25	1.28	184350	2.36	247	85198	46.22
ROLTA	BZ	13-Dec-2022	4.15	4.20	4.20	4.05	4.15	4.10	4.13	132597	5.47	227	-	-
ROML	BE	13-Dec-2022	59.30	58.25	60.30	58.25	59.10	59.60	59.44	1037	0.62	39	-	-
ROSSARI	EQ	13-Dec-2022	776.85	776.00	780.15	764.00	767.15	766.45	767.37	57764	443.26	7802	22006	38.10
ROSSELLIND	EQ	13-Dec-2022	349.70	351.95	352.80	340.00	340.05	341.55	345.26	83500	288.29	2750	42127	50.45
ROTO	EQ	13-Dec-2022	458.10	469.95	469.95	448.25	453.90	454.40	454.60	8040	36.55	509	5412	67.31
ROUTE	EQ	13-Dec-2022	1295.95	1309.00	1314.95	1296.00	1300.00	1300.40	1302.54	51602	672.14	4841	24270	47.03
RPGLIFE	EQ	13-Dec-2022	888.25	884.20	900.25	875.95	882.00	880.55	887.09	21219	188.23	3563	9073	42.76
RPOWER	EQ	13-Dec-2022	15.95	16.00	16.40	15.70	15.75	15.75	16.04	35437003	5685.43	18283	17462851	49.28
RPPINFRA	EQ	13-Dec-2022	38.95	39.00	42.35	39.00	40.90	40.65	41.08	239626	98.44	2092	133558	55.74
RPPL	EQ	13-Dec-2022	173.20	175.00	175.00	166.05	171.30	171.60	171.46	8831	15.14	278	5850	66.24
RPSGVENT	EQ	13-Dec-2022	485.10	489.00	491.00	483.50	483.50	486.15	486.81	13938	67.85	995	8091	58.05
RSSOFTWARE	EQ	13-Dec-2022	26.60	26.60	26.80	26.25	26.50	26.50	26.59	32150	8.55	230	21697	67.49
RSWM	EQ	13-Dec-2022	335.75	358.00	359.00	342.60	354.90	353.60	350.42	542094	1899.61	13901	334254	61.66
RSYSTEMS	EQ	13-Dec-2022	268.15	269.10	271.95	266.45	267.00	267.90	268.96	65166	175.27	1750	43248	66.37
RTNINDIA	EQ	13-Dec-2022	46.90	47.20	48.10	47.10	47.50	47.45	47.52	840006	399.17	3940	475254	56.58
RTNPOWER	EQ	13-Dec-2022	4.15	4.20	4.25	4.10	4.15	4.15	4.17	6740674	280.75	4562	4264775	63.27
RUBYMILLS	EQ	13-Dec-2022	206.80	209.80	211.50	206.80	208.00	207.40	207.79	10966	22.79	369	9105	83.03
RUCHINFRA	BE	13-Dec-2022	11.30	11.50	11.80	10.95	11.00	11.05	11.37	323712	36.79	775	-	-
RUCHIRA	EQ	13-Dec-2022	125.50	125.55	128.70	125.55	128.00	128.00	127.52	100827	128.58	1673	62615	62.10
RUPA	EQ	13-Dec-2022	301.30	302.65	303.50	298.00	299.50	299.40	300.51	100551	302.17	3621	56283	55.97
RUSHIL	EQ	13-Dec-2022	450.75	456.00	483.10	451.00	466.00	468.50	468.27	420041	1966.94	12760	212358	50.56
RUSTOMJEE	EQ	13-Dec-2022	543.10	543.10	548.35	537.10	540.60	541.30	543.44	35400	192.38	1676	25494	72.02
RVHL	EQ	13-Dec-2022	26.65	27.25	27.25	26.35	26.40	26.40	26.55	21583	5.73	84	17709	82.05
RVNL	EQ	13-Dec-2022	70.70	72.40	74.20	71.70	72.60	72.55	73.48	29250879	21492.79	64684	8765610	29.97
S&SPOWER	EQ	13-Dec-2022	22.60	21.95	23.35	21.95	22.05	22.05	22.88	768	0.18	6	668	86.98
SABAR	SM	13-Dec-2022	15.10	15.55	15.55	15.00	15.00	15.10	15.21	70000	10.65	6	70000	100.00
SABTN	BE	13-Dec-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	1400	0.03	4	-	-
SADBHAV	EQ	13-Dec-2022	19.00	18.80	19.25	18.30	18.40	18.40	18.76	979675	183.81	2859	639954	65.32
SADBHIN	EQ	13-Dec-2022	6.40	6.40	6.65	6.35	6.40	6.40	6.44	864021	55.68	609	552924	63.99
SAFARI	EQ	13-Dec-2022	1652.60	1639.35	1685.00	1639.35	1670.35	1678.20	1672.96	6452	107.94	1668	3662	56.76
SAGARDEEP	EQ	13-Dec-2022	30.05	30.10	31.00	27.50	29.10	28.85	28.90	68368	19.76	737	33569	49.10
SAGCEM	EQ	13-Dec-2022	256.55	257.10	260.00	252.00	253.00	254.35	255.73	96080	245.71	3446	45211	47.06
SAIL	EQ	13-Dec-2022	84.95	85.45	85.75	84.00	84.10	84.15	84.39	11388040	9610.42	32883	4413374	38.75
SAKAR	EQ	13-Dec-2022	236.75	238.75	241.55	233.75	234.65	234.05	235.84	22402	52.83	584	16818	75.07
SAKHTISUG	EQ	13-Dec-2022	22.85	23.00	23.25	22.60	22.85	22.90	23.01	265990	61.20	1044	161591	60.75
SAKSOFT	EQ	13-Dec-2022	121.55	122.75	124.45	121.85	123.50	123.40	123.40	217031	267.82	4285	119133	54.89
SAKUMA	EQ	13-Dec-2022	15.75	15.85	18.00	15.50	17.65	17.65	17.31	6482472	1122.29	7241	2359991	36.41
SALASAR	EQ	13-Dec-2022	48.40	48.80	51.05	47.50	48.85	48.75	49.48	6142557	3039.04	14667	3608942	58.75
SALONA	EQ	13-Dec-2022	280.70	278.30	290.45	275.00	275.00	277.90	282.04	1130	3.19	123	666	58.94
SALSTEEL	EQ	13-Dec-2022	12.95	13.10	13.10	12.65	12.70	12.70	12.79	203044	25.97	695	152043	74.88
SALZERELEC	EQ	13-Dec-2022	249.95	252.80	256.80	251.00	253.85	253.15	253.57	69084	175.18	2324	45852	66.37
SAMBHAAV	EQ	13-Dec-2022	4.40	4.35	4.45	4.25	4.25	4.25	4.34	152043	6.60	173	80208	52.75
SANDESH	EQ	13-Dec-2022	864.50	862.05	878.00	862.05	877.00	875.25	871.64	2192	19.11	219	1514	69.07
SANDHAR	EQ	13-Dec-2022	229.80	232.80	232.80	227.30	227.75	228.40	230.17	23416	53.90	1304	13649	58.29
SANGAMIND	EQ	13-Dec-2022	260.80	261.10	266.95	261.10	265.90	263.15	264.63	10942	28.96	506	6985	63.84
SANGHIIND	EQ	13-Dec-2022	74.55	75.00	75.25	73.40	74.75	74.90	74.60	932237	695.47	2516	646469	69.35
SANGHVIMOV	EQ	13-Dec-2022	311.20	312.05	323.00	312.05	316.50	315.25	317.70	63528	201.83	2797	33935	53.42
SANGINITA	EQ	13-Dec-2022	25.15	26.40	26.95	22.60	23.90	24.00	24.46	112105	27.42	947	72015	64.24
SANOFI	EQ	13-Dec-2022	5808.80	5800.00	5839.40	5770.00	5785.35	5786.90	5786.79	19369	1120.84	2112	16407	84.71
SANSERA	EQ	13-Dec-2022	790.00	800.00	800.00	783.00	785.00	788.30	790.13	27018	213.48	2376	14499	53.66
SANWARIA	BZ	13-Dec-2022	0.75	0.75	0.75	0.70	0.75	0.70	0.73	514796	3.76	487	-	-
SAPPHIRE	EQ	13-Dec-2022	1383.25	1408.00	1408.00	1361.00	1384.50	1384.90	1388.99	117486	1631.87	7864	101810	86.66
SARDAEN	EQ	13-Dec-2022	1030.65	1035.70	1043.00	1020.15	1023.00	1023.70	1028.59	23681	243.58	3370	13634	57.57
SAREGAMA	EQ	13-Dec-2022	369.45	372.80	372.80	364.10	364.70	365.60	367.83	95244	350.34	4929	71507	75.08
SARLAPOLY	EQ	13-Dec-2022	44.65	45.25	45.25	44.00	44.05	44.15	44.33	74345	32.96	890	55587	74.77
SARVESHWAR	EQ	13-Dec-2022	88.65	91.00	95.50	90.70	92.00	91.85	92.79	202101	187.54	2561	129267	63.96
SASKEN	EQ	13-Dec-2022	974.80	974.00	999.00	974.00	989.15	987.90	987.47	17404	171.86	3143	6724	38.63
SASTASUNDR	EQ	13-Dec-2022	294.95	299.35	301.90	296.00	301.80	300.00	299.47	27940	83.67	843	22024	78.83
SATIA	EQ	13-Dec-2022	135.25	136.20	138.10	134.50	135.40	134.90	135.55	147344	199.73	2689	69849	47.41
SATIN	EQ	13-Dec-2022	157.20	157.25	161.95	156.05	156.95	156.85	158.79	75178	119.37	1120	49004	65.18
SATINDLTD	EQ	13-Dec-2022	69.95	71.50	71.50	68.95	70.05	69.70	69.89	67109	46.90	857	39204	58.42
SBC	EQ	13-Dec-2022	15.95	16.35	16.90	16.05	16.35	16.25	16.44	2388817	392.74	4284	1270547	53.19
SBCL	EQ	13-Dec-2022	413.15	414.95	415.45	405.25	408.10	407.40	408.94	73679	301.31	5368	34958	47.45
SBICARD	EQ	13-Dec-2022	803.75	806.00	807.80	796.60	798.50	798.05	800.37	1179383	9439.41	32955	738411	62.61
SBIETFCON	EQ	13-Dec-2022	79.09	80.00	80.75	77.67	78.95	78.99	78.88	4140	3.27	89	2266	54.73
SBIETFIT	EQ	13-Dec-2022	301.82	314.60	314.60	301.00	304.58	305.04	304.49	19876	60.52	337	6404	32.22
SBIETFPB	EQ	13-Dec-2022	221.90	218.20	224.00	218.20	223.74	223.54	223.24	1460	3.26	69	1060	72.60
SBIETFQLTY	EQ	13-Dec-2022	154.14	153.10	154.94	153.10	154.75	154.65	154.50	736	1.14	49	418	56.79
SBILIFE	EQ	13-Dec-2022	1263.20	1265.50	1280.35	1259.25	1275.00	1277.80	1271.91	598044	7606.57	28358	415066	69.40
SBIN	EQ	13-Dec-2022	613.05	613.50	617.40	612.50	616.80	616.75	615.45	7455415	45884.05	162670	3363135	45.11
SCAPDVR	EQ	13-Dec-2022	13.35	13.35	14.00	12.75	13.70	13.35	13.37	1754205	234.53	1119	766943	43.72
SCHAEFFLER	EQ	13-Dec-2022	2735.90	2749.60	2767.15	2711.00	2740.00	2753.05	2734.06	81209	2220.30	11673	49838	61.37
SCHAND	EQ	13-Dec-2022	177.35	179.35	184.60	177.60	178.55	178.45	180.81	74873	135.38	3033	28979	38.70
SCHNEIDER	EQ	13-Dec-2022	161.10	161.85	162.95	160.00	161.65	161.20	161.57	172598	278.87	3929	79366	45.98
SCI	EQ	13-Dec-2022	133.30	133.90	138.40	132.10	132.25	133.10	135.93	2451949	3333.01	15125	918993	37.48
SCPL	EQ	13-Dec-2022	621.35	624.80	625.00	609.65	620.00	615.80	618.09	12395	76.61	1074	9496	76.61
SDBL	EQ	13-Dec-2022	138.70	139.50	141.35	135.00	136.40	136.30	136.89	396531	542.80	6046	186713	47.09
SDL24BEES	EQ	13-Dec-2022	109.93	109.98	109.98	109.97	109.97	109.97	109.98	1220	1.34	11	1220	100.00
SDL26BEES	EQ	13-Dec-2022	109.52	109.40	109.70	109.35	109.35	109.35	109.36	24451	26.74	18	24078	98.47
SEAMECLTD	EQ	13-Dec-2022	966.65	990.00	1098.70	970.00	1093.00	1087.25	1053.64	109647	1155.28	3741	47698	43.50
SECL	SM	13-Dec-2022	413.95	400.05	438.40	400.00	428.00	427.20	418.16	7500	31.36	6	3750	50.00
SECURCRED	EQ	13-Dec-2022	124.25	126.25	127.00	121.80	124.80	125.00	124.69	379659	473.41	2890	280405	73.86
SECURKLOUD	EQ	13-Dec-2022	62.20	63.50	71.95	63.50	69.00	69.05	69.77	615388	429.35	8472	177820	28.90
SEJALLTD	BE	13-Dec-2022	256.95	262.10	262.10	247.55	252.95	250.10	251.02	3827	9.61	94	-	-
SELAN	EQ	13-Dec-2022	243.30	254.70	257.45	230.45	232.05	232.30	239.50	252544	604.85	5755	137857	54.59
SEPC	EQ	13-Dec-2022	12.65	12.75	13.60	12.75	13.50	13.40	13.28	7913138	1050.49	7290	5052624	63.85
SEPOWER	EQ	13-Dec-2022	17.65	17.65	18.20	17.60	17.75	17.70	17.84	19276	3.44	133	13082	67.87
SEQUENT	EQ	13-Dec-2022	92.50	93.10	93.85	91.60	92.45	92.20	92.61	572852	530.51	9490	260714	45.51
SERVOTECH	EQ	13-Dec-2022	159.20	163.90	165.00	160.00	164.95	163.85	162.08	23781	38.54	455	19003	79.91
SESHAPAPER	EQ	13-Dec-2022	292.85	292.00	295.90	288.15	294.85	289.70	291.51	66847	194.87	2883	34259	51.25
SETCO	EQ	13-Dec-2022	11.90	11.85	12.35	11.80	11.90	11.90	12.16	159710	19.43	436	121328	75.97
SETF10GILT	EQ	13-Dec-2022	206.00	206.14	206.40	205.78	205.78	205.78	205.89	1646	3.39	8	1200	72.90
SETFGOLD	EQ	13-Dec-2022	47.43	47.48	47.56	47.27	47.52	47.52	47.45	467300	221.74	1227	375037	80.26
SETFNIF50	EQ	13-Dec-2022	191.44	166.60	192.86	166.60	192.31	192.79	192.46	309547	595.74	1309	232667	75.16
SETFNIFBK	EQ	13-Dec-2022	438.44	439.56	441.18	439.00	441.18	440.15	439.84	719844	3166.15	4062	703932	97.79
SETFNN50	EQ	13-Dec-2022	458.26	460.90	460.90	456.20	458.11	457.91	457.95	21263	97.37	447	13710	64.48
SETUINFRA	BE	13-Dec-2022	1.85	1.80	1.85	1.80	1.85	1.85	1.82	77605	1.41	160	-	-
SFL	EQ	13-Dec-2022	2599.05	2640.00	2800.00	2580.00	2590.00	2595.00	2630.88	73262	1927.44	11413	29866	40.77
SGBAPR28I	GB	13-Dec-2022	5002.50	4965.00	5005.00	4965.00	5000.99	4985.31	4987.17	126	6.28	33	99	78.57
SGBAUG24	GB	13-Dec-2022	5319.80	5318.80	5335.00	5310.00	5315.00	5315.00	5316.55	439	23.34	39	438	99.77
SGBAUG27	GB	13-Dec-2022	5021.50	5022.00	5022.00	4990.00	5015.00	5015.00	5003.11	495	24.77	28	335	67.68
SGBAUG28V	GB	13-Dec-2022	5026.85	5025.00	5031.99	5012.01	5030.00	5024.35	5024.08	1664	83.60	216	1413	84.92
SGBAUG29V	GB	13-Dec-2022	4970.78	4970.00	4987.99	4967.10	4986.00	4984.01	4977.23	344	17.12	30	216	62.79
SGBAUG30	GB	13-Dec-2022	5107.66	5075.00	5125.25	5075.00	5100.00	5101.18	5092.99	250	12.73	66	197	78.80
SGBD29VIII	GB	13-Dec-2022	4978.50	4951.01	4994.00	4951.01	4952.00	4957.51	4962.60	547	27.15	68	324	59.23
SGBDC27VII	GB	13-Dec-2022	4952.00	4959.95	4980.00	4958.02	4980.00	4980.00	4975.96	53	2.64	4	53	100.00
SGBDEC25	GB	13-Dec-2022	5346.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	7	0.37	3	7	100.00
SGBDEC2513	GB	13-Dec-2022	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	74	3.92	6	74	100.00
SGBDEC25XI	GB	13-Dec-2022	5030.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	1	0.05	1	1	100.00
SGBFEB24	GB	13-Dec-2022	5321.25	5320.00	5320.00	5305.00	5310.00	5310.00	5306.55	42	2.23	7	42	100.00
SGBFEB27	GB	13-Dec-2022	4999.00	5011.00	5011.00	5011.00	5011.00	5011.00	5011.00	10	0.50	2	10	100.00
SGBFEB28IX	GB	13-Dec-2022	4952.50	4985.00	5000.00	4961.00	4961.00	4961.00	4962.54	41	2.03	5	41	100.00
SGBFEB29XI	GB	13-Dec-2022	4989.50	4960.00	4990.00	4960.00	4980.00	4978.17	4980.64	131	6.52	28	90	68.70
SGBJ28VIII	GB	13-Dec-2022	4957.00	4930.00	4999.96	4930.00	4999.00	4999.00	4971.11	65	3.23	9	32	49.23
SGBJAN26	GB	13-Dec-2022	5305.00	5305.00	5305.00	5305.00	5305.00	5305.00	5305.00	180	9.55	1	180	100.00
SGBJAN27	GB	13-Dec-2022	5100.00	5100.00	5101.00	5100.00	5101.00	5101.00	5100.86	35	1.79	3	35	100.00
SGBJAN29IX	GB	13-Dec-2022	4989.90	4989.90	4995.00	4966.00	4989.90	4985.14	4985.46	515	25.68	47	460	89.32
SGBJAN29X	GB	13-Dec-2022	4982.36	5004.00	5005.00	4976.00	4977.01	4985.97	4987.68	248	12.37	33	237	95.56
SGBJAN30IX	GB	13-Dec-2022	4977.99	5020.00	5020.00	4985.00	5000.00	5000.00	4990.74	91	4.54	22	85	93.41
SGBJU29III	GB	13-Dec-2022	4941.75	4925.10	4960.00	4925.10	4950.10	4950.09	4948.70	1389	68.74	104	1310	94.31
SGBJUL25	GB	13-Dec-2022	5300.05	5300.05	5305.15	5300.00	5305.15	5305.15	5302.41	48	2.55	6	48	100.00
SGBJUL27	GB	13-Dec-2022	5150.00	4941.02	4941.02	4941.00	4941.00	4941.00	4941.01	4	0.20	3	4	100.00
SGBJUL28IV	GB	13-Dec-2022	4997.87	4991.00	4999.90	4963.10	4993.00	4985.85	4982.57	311	15.50	54	241	77.49
SGBJUL29IV	GB	13-Dec-2022	4989.50	5007.40	5007.40	4981.00	4981.13	4981.13	4983.81	21	1.05	10	20	95.24
SGBJUN27	GB	13-Dec-2022	4970.00	5019.94	5020.00	5019.94	5020.00	5020.00	5019.97	21	1.05	7	21	100.00
SGBJUN28	GB	13-Dec-2022	4988.81	5015.00	5018.00	4980.81	4995.00	4992.10	4992.77	186	9.29	32	185	99.46
SGBJUN29II	GB	13-Dec-2022	4933.62	4945.00	4959.99	4940.10	4950.00	4952.15	4951.15	457	22.63	60	390	85.34
SGBJUN30	GB	13-Dec-2022	5000.01	4991.00	5020.00	4990.50	5000.00	4996.52	4998.43	633	31.64	58	593	93.68
SGBMAR24	GB	13-Dec-2022	5236.00	5225.00	5250.00	5225.00	5250.00	5250.00	5234.38	16	0.84	2	16	100.00
SGBMAR25	GB	13-Dec-2022	5225.00	5370.00	5370.00	5225.00	5225.00	5237.50	5243.28	11	0.58	6	10	90.91
SGBMAR28X	GB	13-Dec-2022	4951.50	4951.50	4951.50	4940.10	4940.10	4940.10	4941.68	36	1.78	3	36	100.00
SGBMAR30X	GB	13-Dec-2022	4975.00	5002.00	5002.00	4975.10	4994.00	4991.53	4989.06	157	7.83	21	129	82.17
SGBMAY25	GB	13-Dec-2022	5199.00	5200.00	5239.00	5200.00	5239.00	5239.00	5203.59	22	1.14	8	22	100.00
SGBMAY26	GB	13-Dec-2022	5266.90	5060.01	5060.01	5060.00	5060.00	5060.00	5060.00	32	1.62	2	32	100.00
SGBMAY28	GB	13-Dec-2022	4945.00	4944.00	4960.00	4933.10	4959.00	4959.00	4951.46	174	8.62	38	128	73.56
SGBMAY29I	GB	13-Dec-2022	4942.00	4945.00	4958.98	4926.25	4940.51	4942.07	4946.15	1141	56.44	105	979	85.80
SGBMR29XII	GB	13-Dec-2022	4962.53	4931.00	4968.98	4931.00	4965.00	4964.17	4960.77	284	14.09	94	180	63.38
SGBN28VIII	GB	13-Dec-2022	4955.63	4955.00	5000.00	4955.00	4970.00	4976.57	4984.78	336	16.75	61	275	81.85
SGBNOV23	GB	13-Dec-2022	5300.00	5300.00	5305.00	5300.00	5300.00	5300.00	5300.17	30	1.59	9	29	96.67
SGBNOV24	GB	13-Dec-2022	5222.00	5180.00	5239.00	5180.00	5190.00	5190.00	5204.37	211	10.98	25	211	100.00
SGBNOV258	GB	13-Dec-2022	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	1	0.05	1	1	100.00
SGBNOV26	GB	13-Dec-2022	5149.99	5100.00	5100.00	5071.00	5071.00	5071.00	5073.90	10	0.51	2	10	100.00
SGBNV29VII	GB	13-Dec-2022	4940.00	4921.00	4973.00	4921.00	4941.03	4941.23	4942.87	1132	55.95	48	1091	96.38
SGBOC28VII	GB	13-Dec-2022	4950.60	4945.00	4974.99	4945.00	4960.00	4957.32	4956.64	578	28.65	47	395	68.34
SGBOCT25	GB	13-Dec-2022	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	9	0.47	2	9	100.00
SGBOCT25IV	GB	13-Dec-2022	5210.00	5210.00	5210.00	5200.00	5200.00	5200.00	5200.45	44	2.29	4	44	100.00
SGBOCT25V	GB	13-Dec-2022	5152.01	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	3	0.16	2	3	100.00
SGBOCT26	GB	13-Dec-2022	5174.00	5166.00	5166.00	5125.00	5125.00	5125.00	5143.29	24	1.23	8	23	95.83
SGBOCT27	GB	13-Dec-2022	4952.01	4960.00	5050.00	4960.00	5050.00	5050.00	4975.71	14	0.70	10	14	100.00
SGBOCT27VI	GB	13-Dec-2022	4964.00	4966.00	4966.50	4966.00	4966.50	4966.50	4966.46	142	7.05	4	142	100.00
SGBSEP24	GB	13-Dec-2022	5220.00	5230.00	5251.00	5230.00	5250.00	5250.00	5249.87	60	3.15	5	60	100.00
SGBSEP27	GB	13-Dec-2022	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	2	0.10	1	2	100.00
SGBSEP28VI	GB	13-Dec-2022	4978.50	4975.00	4985.00	4961.00	4985.00	4982.90	4978.96	371	18.47	167	292	78.71
SGBSEP29VI	GB	13-Dec-2022	4960.07	4952.00	4968.99	4952.00	4956.10	4964.88	4961.26	272	13.49	43	262	96.32
SGIL	EQ	13-Dec-2022	139.65	139.65	141.45	137.10	138.00	137.65	139.62	5661	7.90	190	4097	72.37
SGL	EQ	13-Dec-2022	20.10	20.35	20.35	19.60	19.85	20.00	20.00	40708	8.14	235	25635	62.97
SHAHALLOYS	EQ	13-Dec-2022	58.95	60.00	61.00	58.10	59.40	59.00	59.71	11130	6.65	270	7111	63.89
SHAILY	EQ	13-Dec-2022	1729.75	1732.85	1732.85	1701.05	1711.00	1728.20	1717.29	1254	21.53	238	659	52.55
SHAKTIPUMP	EQ	13-Dec-2022	418.50	418.50	427.00	417.00	421.00	420.15	421.45	37159	156.61	3060	18592	50.03
SHALBY	EQ	13-Dec-2022	154.45	155.95	157.20	154.05	154.10	155.15	155.61	153700	239.18	4018	84109	54.72
SHALPAINTS	EQ	13-Dec-2022	146.25	148.40	148.40	144.05	145.50	145.15	146.03	34230	49.99	2341	16564	48.39
SHANKARA	EQ	13-Dec-2022	721.50	724.20	726.95	711.05	713.50	714.00	718.81	32441	233.19	1791	19640	60.54
SHANTI	EQ	13-Dec-2022	21.55	21.90	23.30	21.05	22.20	22.20	21.90	33389	7.31	219	17247	51.65
SHANTIGEAR	EQ	13-Dec-2022	382.75	384.70	393.90	382.00	386.55	387.45	389.75	135705	528.91	8617	61345	45.20
SHARDACROP	EQ	13-Dec-2022	494.95	499.00	507.90	489.10	500.90	502.30	500.41	441281	2208.21	16535	124132	28.13
SHARDAMOTR	EQ	13-Dec-2022	791.45	794.00	830.00	785.00	791.80	794.20	814.42	50456	410.92	2834	34278	67.94
SHAREINDIA	EQ	13-Dec-2022	1336.35	1321.00	1336.00	1305.00	1306.15	1316.95	1325.56	45452	602.49	1941	9211	20.27
SHARIABEES	EQ	13-Dec-2022	426.64	426.64	429.83	425.89	429.64	429.63	427.94	584	2.50	49	431	73.80
SHEMAROO	EQ	13-Dec-2022	158.10	161.00	166.00	150.25	166.00	166.00	159.11	104335	166.01	1803	58062	55.65
SHIGAN	SM	13-Dec-2022	84.00	80.55	85.00	80.00	85.00	85.00	82.19	48000	39.45	11	33000	68.75
SHILPAMED	EQ	13-Dec-2022	294.65	295.00	295.95	283.95	287.00	287.40	289.64	138967	402.50	4030	82285	59.21
SHIVALIK	EQ	13-Dec-2022	728.30	740.00	764.50	730.05	746.00	745.45	741.53	4730	35.07	483	3137	66.32
SHIVAMAUTO	EQ	13-Dec-2022	30.90	31.00	31.65	29.75	30.65	31.10	30.48	146999	44.80	946	73463	49.98
SHIVAMILLS	EQ	13-Dec-2022	102.35	100.50	102.95	100.50	101.00	100.85	101.51	7517	7.63	374	5226	69.52
SHIVATEX	EQ	13-Dec-2022	134.75	135.00	135.00	133.40	133.40	134.30	134.20	807	1.08	85	468	57.99
SHK	EQ	13-Dec-2022	146.30	146.35	149.20	144.50	145.40	145.50	146.18	127702	186.68	2216	82237	64.40
SHOPERSTOP	EQ	13-Dec-2022	678.25	681.50	690.00	674.25	689.55	689.65	686.68	22797	156.54	2041	14990	65.75
SHRADHA	EQ	13-Dec-2022	66.15	67.00	67.00	63.40	63.50	63.90	64.13	403	0.26	26	313	77.67
SHREDIGCEM	EQ	13-Dec-2022	73.70	73.80	75.80	73.80	74.30	74.20	74.82	318301	238.16	3705	171853	53.99
SHREECEM	EQ	13-Dec-2022	24278.45	24330.00	24421.00	23976.50	24103.45	24207.95	24195.78	28325	6853.45	10948	12964	45.77
SHREEPUSHK	EQ	13-Dec-2022	194.35	196.35	199.10	188.35	190.00	189.85	192.16	91216	175.28	2172	63749	69.89
SHREERAMA	EQ	13-Dec-2022	13.35	13.50	13.95	13.30	13.80	13.80	13.64	31591	4.31	112	26275	83.17
SHRENIK	EQ	13-Dec-2022	1.85	1.85	1.90	1.80	1.90	1.85	1.85	987568	18.28	893	894231	90.55
SHREYANIND	EQ	13-Dec-2022	160.95	162.50	163.40	158.00	160.00	158.75	159.98	9003	14.40	402	4437	49.28
SHREYAS	EQ	13-Dec-2022	301.00	305.50	317.55	302.05	314.00	312.60	312.16	75679	236.24	4286	38595	51.00
SHRIPISTON	BE	13-Dec-2022	950.90	960.00	988.00	950.00	973.80	973.80	959.40	371	3.56	34	-	-
SHRIRAMPPS	EQ	13-Dec-2022	82.60	83.40	84.95	82.45	82.60	82.65	83.19	239339	199.11	2232	144016	60.17
SHUBHLAXMI	SM	13-Dec-2022	44.10	45.50	45.50	44.00	44.00	44.00	44.40	8000	3.55	7	6000	75.00
SHYAMCENT	EQ	13-Dec-2022	21.95	21.95	22.25	21.60	21.80	21.70	21.83	300305	65.54	1331	212579	70.79
SHYAMMETL	EQ	13-Dec-2022	293.25	296.05	299.00	291.00	292.55	292.60	294.92	103290	304.62	2655	47872	46.35
SHYAMTEL	EQ	13-Dec-2022	8.85	9.20	9.25	8.90	9.25	9.10	9.09	6049	0.55	53	4897	80.96
SIDDHIKA	SM	13-Dec-2022	192.00	182.40	182.40	182.40	182.40	182.40	182.40	2000	3.65	1	2000	100.00
SIEMENS	EQ	13-Dec-2022	3038.35	3036.05	3057.30	2964.55	2994.45	2990.15	3004.15	585071	17576.40	48817	289987	49.56
SIGACHI	EQ	13-Dec-2022	287.55	290.00	301.10	289.95	293.20	293.85	296.70	134819	400.01	5740	56190	41.68
SIGIND	EQ	13-Dec-2022	39.00	38.30	41.95	38.30	40.50	40.80	40.17	79425	31.90	716	47651	59.99
SIGMA	SM	13-Dec-2022	220.00	211.00	221.00	210.00	218.00	218.00	215.41	7500	16.16	10	6000	80.00
SIKKO	BE	13-Dec-2022	112.25	112.25	114.85	108.00	109.75	110.00	110.56	20176	22.31	535	-	-
SIL	BE	13-Dec-2022	28.55	29.95	29.95	29.95	29.95	29.95	29.95	152430	45.65	221	-	-
SILGO	EQ	13-Dec-2022	23.20	23.40	24.70	23.00	24.20	24.05	24.17	171730	41.52	567	92069	53.61
SILINV	EQ	13-Dec-2022	316.65	317.00	328.55	317.00	318.90	321.10	324.23	1446	4.69	139	1245	86.10
SILLYMONKS	BE	13-Dec-2022	31.00	30.30	32.50	30.30	32.50	31.55	31.08	10047	3.12	51	-	-
SILVER	EQ	13-Dec-2022	68.37	68.55	68.80	68.20	68.32	68.25	68.32	256022	174.92	862	199160	77.79
SILVERBEES	EQ	13-Dec-2022	66.11	66.24	66.24	66.00	66.14	66.09	66.12	1087122	718.76	2645	671249	61.75
SILVERTUC	EQ	13-Dec-2022	324.95	328.00	330.00	324.05	325.00	324.80	327.51	6466	21.18	110	1088	16.83
SIMBHALS	EQ	13-Dec-2022	23.40	23.25	23.95	23.05	23.50	23.35	23.41	47779	11.19	313	36746	76.91
SIMPLEXINF	EQ	13-Dec-2022	64.75	65.00	73.90	64.10	70.00	69.85	70.72	635948	449.75	5307	278654	43.82
SINTERCOM	BE	13-Dec-2022	105.00	105.00	108.15	104.00	107.65	106.75	104.96	7501	7.87	30	-	-
SINTEX	BE	13-Dec-2022	7.45	7.10	7.10	7.10	7.10	7.10	7.10	204881	14.55	1216	-	-
SIRCA	EQ	13-Dec-2022	712.10	722.00	732.00	716.00	730.00	729.10	725.87	66739	484.44	3865	39073	58.55
SIS	EQ	13-Dec-2022	389.65	389.70	394.00	389.70	391.30	392.05	392.07	57255	224.48	3086	40876	71.39
SITINET	EQ	13-Dec-2022	1.75	1.75	2.10	1.70	2.10	2.10	2.06	39456943	811.83	6195	21947769	55.62
SIYSIL	EQ	13-Dec-2022	561.90	561.95	573.85	558.80	566.00	566.10	567.01	71150	403.43	4098	34623	48.66
SJS	EQ	13-Dec-2022	480.05	484.70	514.00	482.05	493.50	496.25	502.46	291177	1463.05	12114	124892	42.89
SJVN	EQ	13-Dec-2022	37.95	38.25	39.50	38.15	38.85	38.85	38.90	5678896	2208.95	10340	2147146	37.81
SKFINDIA	EQ	13-Dec-2022	4791.20	4768.00	4815.20	4701.80	4721.00	4721.55	4750.50	18886	897.18	5993	9931	52.58
SKIPPER	EQ	13-Dec-2022	127.10	126.20	128.40	119.00	121.10	121.30	122.40	491207	601.22	7670	253741	51.66
SKMEGGPROD	EQ	13-Dec-2022	137.05	134.00	142.90	134.00	138.20	137.85	139.39	94155	131.24	1923	53865	57.21
SKP	SM	13-Dec-2022	217.80	217.95	220.00	217.00	217.00	217.00	218.83	10000	21.88	10	9000	90.00
SMARTLINK	EQ	13-Dec-2022	152.35	152.35	164.00	152.35	159.45	161.25	158.98	45407	72.19	1206	24207	53.31
SMCGLOBAL	EQ	13-Dec-2022	80.65	81.45	81.75	80.50	80.85	80.65	80.83	24068	19.45	332	18025	74.89
SMLISUZU	EQ	13-Dec-2022	709.35	713.00	717.45	698.00	698.10	701.85	707.63	11630	82.30	982	6370	54.77
SMLT	EQ	13-Dec-2022	147.15	148.45	149.90	145.05	146.70	146.70	146.56	28609	41.93	875	17077	59.69
SMSLIFE	EQ	13-Dec-2022	647.10	640.90	658.00	640.00	650.05	651.05	651.99	1884	12.28	237	1470	78.03
SMSPHARMA	EQ	13-Dec-2022	82.90	83.60	83.90	82.15	82.20	82.80	82.78	19436	16.09	363	9726	50.04
SNOWMAN	EQ	13-Dec-2022	38.40	38.95	39.70	38.30	39.00	39.20	39.08	889996	347.83	3960	350831	39.42
SOBHA	EQ	13-Dec-2022	610.40	613.50	616.95	608.55	609.40	609.85	611.93	101117	618.76	4666	41042	40.59
SOFTTECH	EQ	13-Dec-2022	143.40	147.80	150.55	143.50	145.70	150.00	148.97	2051	3.06	106	1402	68.36
SOLARA	EQ	13-Dec-2022	442.65	444.95	454.10	436.10	439.55	438.80	445.37	44506	198.22	3645	18254	41.01
SOLARINDS	EQ	13-Dec-2022	4034.60	4055.80	4099.95	4029.00	4029.00	4040.20	4054.46	66012	2676.43	8315	46816	70.92
SOLEX	SM	13-Dec-2022	350.00	340.05	349.95	333.00	333.00	333.00	338.34	5200	17.59	13	3600	69.23
SOMANYCERA	EQ	13-Dec-2022	515.05	515.05	519.00	505.00	510.00	507.60	511.53	36414	186.27	4379	21877	60.08
SOMATEX	EQ	13-Dec-2022	8.55	8.85	8.85	8.20	8.30	8.50	8.49	28381	2.41	123	24276	85.54
SOMICONVEY	EQ	13-Dec-2022	43.75	44.25	44.85	42.10	43.50	42.95	43.63	7828	3.42	117	4701	60.05
SONACOMS	EQ	13-Dec-2022	437.35	438.90	452.00	438.40	450.30	449.90	447.80	933723	4181.22	25601	447762	47.95
SONAMCLOCK	EQ	13-Dec-2022	44.40	46.00	47.50	43.00	43.00	43.35	44.12	37372	16.49	380	21712	58.10
SONATSOFTW	EQ	13-Dec-2022	581.00	575.70	586.80	565.00	573.00	573.10	578.60	181292	1048.95	15319	99041	54.63
SONUINFRA	SM	13-Dec-2022	42.00	39.05	39.05	37.60	37.80	37.95	38.33	18000	6.90	6	15000	83.33
SOTL	EQ	13-Dec-2022	327.95	330.25	335.95	327.50	331.00	330.75	331.65	54011	179.13	2920	31579	58.47
SOUTHBANK	EQ	13-Dec-2022	18.50	18.70	19.75	18.65	19.60	19.55	19.37	115557890	22387.67	56347	41290224	35.73
SOUTHWEST	EQ	13-Dec-2022	115.95	119.80	121.95	116.05	116.05	117.05	118.20	43607	51.54	428	7225	16.57
SPAL	EQ	13-Dec-2022	370.95	374.00	377.55	368.55	370.00	370.75	371.58	45627	169.54	2313	31313	68.63
SPANDANA	EQ	13-Dec-2022	614.95	615.00	642.40	600.10	628.90	619.50	630.01	156699	987.21	6397	112366	71.71
SPARC	EQ	13-Dec-2022	220.75	225.95	226.35	221.00	225.05	225.15	223.50	574909	1284.93	8757	169744	29.53
SPCENET	BE	13-Dec-2022	28.00	29.40	29.40	29.40	29.40	29.40	29.40	276776	81.37	188	-	-
SPECIALITY	EQ	13-Dec-2022	199.05	199.50	201.15	196.55	196.55	197.25	198.10	39405	78.06	1209	29514	74.90
SPECTRUM	SM	13-Dec-2022	72.55	76.15	76.15	76.15	76.15	76.15	76.15	2000	1.52	1	2000	100.00
SPENCERS	EQ	13-Dec-2022	69.10	69.40	69.80	68.90	69.00	69.10	69.32	107672	74.64	1193	75592	70.21
SPIC	EQ	13-Dec-2022	65.90	66.35	67.00	64.25	65.15	65.05	65.49	1178957	772.10	5311	418864	35.53
SPICEJET	EQ	13-Dec-2022	40.50	40.65	42.35	40.60	41.35	41.45	41.64	3789420	1578.00	11939	1433371	37.83
SPLIL	EQ	13-Dec-2022	76.55	77.30	78.45	73.55	75.15	75.35	76.11	122021	92.87	2106	58677	48.09
SPLPETRO	EQ	13-Dec-2022	765.90	773.00	777.50	760.00	761.00	761.85	765.72	17727	135.74	2801	9848	55.55
SPMLINFRA	EQ	13-Dec-2022	29.10	29.00	30.10	29.00	29.20	29.40	29.57	21349	6.31	270	6979	32.69
SPORTKING	EQ	13-Dec-2022	723.05	728.00	728.00	709.00	712.00	715.05	719.20	7480	53.80	894	3256	43.53
SPRL	SM	13-Dec-2022	87.50	84.65	84.65	81.85	81.85	81.85	83.25	3200	2.66	2	3200	100.00
SPTL	EQ	13-Dec-2022	3.05	3.05	3.10	2.95	2.95	3.00	3.03	2500085	75.64	1548	1769329	70.77
SREEL	EQ	13-Dec-2022	230.95	235.00	236.65	226.55	235.00	234.50	232.23	71293	165.57	6061	44278	62.11
SREIBNPNCD	NT	13-Dec-2022	170.00	189.90	204.00	189.90		204.00	190.75	99	0.19	5	99	100.00
SREIBNPNCD	Y8	13-Dec-2022	391.00	389.90	389.99	389.90	389.99	389.99	389.94	99	0.39	2	99	100.00
SREIBNPNCD	Y9	13-Dec-2022	371.00	373.00	373.00	373.00	373.00	373.00	373.00	45	0.17	3	45	100.00
SRF	EQ	13-Dec-2022	2336.10	2354.00	2355.00	2315.00	2325.15	2330.80	2329.78	381931	8898.15	33382	221476	57.99
SRHHYPOLTD	EQ	13-Dec-2022	541.55	549.80	549.80	537.05	537.70	538.90	540.92	6862	37.12	611	5325	77.60
SRPL	EQ	13-Dec-2022	86.95	86.95	87.00	82.65	83.40	83.15	84.52	202686	171.30	1278	133030	65.63
SRTRANSFIN	EQ	13-Dec-2022	1363.55	1361.00	1370.95	1340.00	1368.95	1365.85	1362.15	395593	5388.59	11836	111007	28.06
SRTRANSFIN	YH	13-Dec-2022	1006.10	1006.10	1009.90	1006.00	1007.00	1007.00	1006.24	511	5.14	14	435	85.13
SRTRANSFIN	YI	13-Dec-2022	1045.19	1045.00	1059.35	1045.00	1059.00	1059.00	1056.78	6	0.06	4	2	33.33
SRTRANSFIN	YL	13-Dec-2022	1082.00	1179.69	1179.69	1076.10	1076.10	1076.10	1127.90	200	2.26	2	0	0.00
SRTRANSFIN	YN	13-Dec-2022	1483.00	1485.14	1485.14	1485.14	1485.14	1485.14	1485.14	10	0.15	1	10	100.00
SRTRANSFIN	YO	13-Dec-2022	1015.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	101	1.02	3	101	100.00
SRTRANSFIN	YV	13-Dec-2022	1016.26	1016.50	1016.50	1013.00	1015.01	1015.01	1013.83	275	2.79	5	275	100.00
SRTRANSFIN	YZ	13-Dec-2022	1150.00	1074.25	1074.25	1074.25	1074.25	1074.25	1074.25	20	0.21	1	20	100.00
SRTRANSFIN	Z2	13-Dec-2022	1429.40	1475.00	1475.00	1475.00	1475.00	1475.00	1475.00	1	0.01	1	1	100.00
SRTRANSFIN	Z5	13-Dec-2022	1030.00	1050.00	1074.90	1040.00	1050.00	1050.00	1051.23	362	3.81	11	262	72.38
SRTRANSFIN	ZB	13-Dec-2022	1365.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	25	0.34	1	25	100.00
SRTRANSFIN	ZD	13-Dec-2022	1000.00	1014.99	1014.99	1011.98	1011.98	1011.99	1012.11	54	0.55	3	52	96.30
SRTRANSFIN	ZI	13-Dec-2022	1088.20	1088.20	1088.20	1088.20	1088.20	1088.20	1088.20	5	0.05	1	5	100.00
SSINFRA	ST	13-Dec-2022	7.25	7.25	7.25	6.90	6.90	6.90	6.95	30000	2.08	10	30000	100.00
SSWL	EQ	13-Dec-2022	164.80	166.05	166.70	161.90	162.00	162.40	163.47	65822	107.60	1869	43527	66.13
STAR	EQ	13-Dec-2022	372.70	371.50	378.65	368.95	374.05	373.95	373.34	610381	2278.78	14393	214816	35.19
STARCEMENT	EQ	13-Dec-2022	121.60	122.95	124.00	120.95	121.05	121.85	122.67	804984	987.49	6662	464154	57.66
STARHEALTH	EQ	13-Dec-2022	601.05	605.00	605.90	598.00	599.50	599.95	600.69	245830	1476.68	6310	195156	79.39
STARPAPER	EQ	13-Dec-2022	193.00	194.60	194.60	190.70	191.40	191.75	192.47	37087	71.38	874	23807	64.19
STARTECK	EQ	13-Dec-2022	134.00	137.55	139.70	133.40	134.05	135.30	135.85	13694	18.60	626	815	5.95
STCINDIA	EQ	13-Dec-2022	99.35	98.35	103.95	98.35	101.10	101.25	102.09	231685	236.52	3420	83114	35.87
STEELCAS	EQ	13-Dec-2022	524.20	529.00	539.40	510.00	519.05	521.70	521.98	116136	606.21	6821	59402	51.15
STEELCITY	EQ	13-Dec-2022	61.00	61.45	63.10	61.05	63.00	62.60	62.52	19937	12.47	201	13455	67.49
STEELXIND	EQ	13-Dec-2022	14.00	14.70	14.70	14.70	14.70	14.70	14.70	364351	53.56	328	364351	100.00
STEL	EQ	13-Dec-2022	152.05	153.00	154.80	149.90	154.65	152.70	151.82	22292	33.84	825	11732	52.63
STERTOOLS	EQ	13-Dec-2022	278.80	278.80	286.50	276.00	278.10	278.80	280.41	43768	122.73	3297	20601	47.07
STLTECH	EQ	13-Dec-2022	167.70	167.70	169.75	167.05	167.25	167.45	168.37	451308	759.85	5930	221167	49.01
STOVEKRAFT	EQ	13-Dec-2022	567.65	573.95	585.85	568.25	580.05	580.70	580.15	56203	326.06	5109	28829	51.29
STYLAMIND	EQ	13-Dec-2022	1185.40	1193.95	1199.00	1179.60	1181.00	1181.65	1188.97	50205	596.92	3348	32117	63.97
SUBCAPCITY	EQ	13-Dec-2022	92.00	94.95	96.60	92.05	96.60	96.60	96.16	1960	1.88	79	1496	76.33
SUBEXLTD	EQ	13-Dec-2022	32.50	32.70	33.10	32.50	32.65	32.65	32.75	4807787	1574.52	7187	1047212	21.78
SUBROS	EQ	13-Dec-2022	311.05	311.95	314.50	305.50	312.00	312.10	311.58	26177	81.56	1038	15520	59.29
SUDARSCHEM	EQ	13-Dec-2022	380.00	381.90	390.00	380.00	389.95	389.25	386.23	74401	287.36	3211	47315	63.59
SUKHJITS	EQ	13-Dec-2022	458.90	459.00	470.20	456.00	463.00	465.55	462.80	18765	86.85	1166	13344	71.11
SUMEETINDS	EQ	13-Dec-2022	5.90	6.00	6.50	6.00	6.30	6.25	6.21	417448	25.93	630	332220	79.58
SUMICHEM	EQ	13-Dec-2022	486.80	488.85	492.50	484.00	486.40	487.40	488.23	156947	766.26	5427	85300	54.35
SUMIT	BE	13-Dec-2022	35.70	34.55	36.75	34.20	34.90	34.80	35.45	135186	47.92	311	-	-
SUMMITSEC	EQ	13-Dec-2022	630.30	639.30	694.00	633.65	683.00	675.50	662.57	10765	71.33	729	8142	75.63
SUNCLAYLTD	EQ	13-Dec-2022	5145.35	5171.10	5350.00	5136.05	5349.90	5313.80	5256.00	4346	228.43	1065	3003	69.10
SUNDARAM	EQ	13-Dec-2022	2.85	2.90	2.95	2.85	2.90	2.85	2.89	288294	8.34	350	224253	77.79
SUNDARMFIN	EQ	13-Dec-2022	2303.40	2308.80	2358.00	2301.95	2306.10	2330.15	2331.48	22055	514.21	4788	10054	45.59
SUNDARMHLD	EQ	13-Dec-2022	100.60	100.10	104.25	100.10	104.00	103.35	102.42	327379	335.29	2561	230385	70.37
SUNDRMBRAK	EQ	13-Dec-2022	321.65	321.00	323.00	318.35	318.35	319.30	320.66	1349	4.33	79	915	67.83
SUNDRMFAST	EQ	13-Dec-2022	930.80	930.80	935.45	918.00	924.90	920.50	926.62	135990	1260.11	4431	114317	84.06
SUNFLAG	EQ	13-Dec-2022	91.80	92.55	94.45	92.40	92.75	92.85	93.44	397147	371.11	4838	155473	39.15
SUNPHARMA	EQ	13-Dec-2022	987.40	980.00	996.35	979.80	994.10	994.65	989.18	1863361	18432.02	65276	1180272	63.34
SUNTECK	EQ	13-Dec-2022	372.75	374.90	375.85	367.50	371.00	371.65	370.81	152295	564.73	7392	52986	34.79
SUNTV	EQ	13-Dec-2022	498.50	498.70	506.60	498.00	503.40	504.55	504.08	1101125	5550.52	25499	528177	47.97
SUPERHOUSE	EQ	13-Dec-2022	208.95	212.50	212.90	209.45	212.45	211.30	211.58	18603	39.36	744	9981	53.65
SUPERSPIN	EQ	13-Dec-2022	9.00	9.20	9.20	8.90	8.90	9.00	9.07	29842	2.71	104	25579	85.71
SUPRAJIT	EQ	13-Dec-2022	344.55	345.00	346.40	335.65	338.00	337.55	340.80	276975	943.94	10365	155038	55.98
SUPREMEENG	EQ	13-Dec-2022	1.35	1.35	1.40	1.30	1.35	1.35	1.36	669951	9.11	553	533628	79.65
SUPREMEIND	EQ	13-Dec-2022	2536.30	2536.00	2557.80	2504.40	2519.00	2515.20	2523.18	48168	1215.36	9359	28210	58.57
SUPREMEINF	EQ	13-Dec-2022	23.10	24.25	24.25	24.25	24.25	24.25	24.25	28106	6.82	70	20855	74.20
SUPRIYA	EQ	13-Dec-2022	240.50	245.25	245.25	241.30	243.00	243.15	242.60	86130	208.95	3558	44288	51.42
SURANASOL	EQ	13-Dec-2022	22.95	23.45	23.45	22.80	23.10	22.95	23.09	36822	8.50	435	28076	76.25
SURANAT&P	EQ	13-Dec-2022	11.35	11.60	11.60	11.10	11.35	11.20	11.35	102323	11.62	328	90476	88.42
SURANI	SM	13-Dec-2022	21.00	19.95	20.00	19.95	20.00	20.00	19.98	4000	0.80	2	4000	100.00
SURYALAXMI	EQ	13-Dec-2022	63.55	65.45	65.45	61.80	63.30	62.25	63.78	37384	23.84	890	22082	59.07
SURYAROSNI	EQ	13-Dec-2022	505.60	509.65	511.70	497.05	501.45	501.20	504.02	106756	538.07	4187	44410	41.60
SURYODAY	EQ	13-Dec-2022	109.85	109.10	116.90	107.50	116.20	115.85	114.35	1214989	1389.39	11668	551828	45.42
SUTLEJTEX	EQ	13-Dec-2022	61.95	61.70	65.40	61.70	64.25	63.80	64.09	147841	94.75	1912	88155	59.63
SUULD	EQ	13-Dec-2022	40.95	41.80	41.80	38.95	39.40	39.30	39.99	350279	140.07	2476	241613	68.98
SUVEN	EQ	13-Dec-2022	64.20	66.00	66.00	62.50	64.80	64.75	64.94	172512	112.04	1619	103215	59.83
SUVENPHAR	EQ	13-Dec-2022	461.85	464.15	468.00	460.10	466.05	464.45	462.94	132285	612.41	4790	77822	58.83
SUVIDHAA	EQ	13-Dec-2022	5.40	5.55	5.55	5.15	5.15	5.20	5.31	264254	14.04	445	204134	77.25
SUZLON	EQ	13-Dec-2022	10.25	10.35	10.45	10.05	10.10	10.10	10.21	143072413	14613.00	70028	54125864	37.83
SUZLONPP	E1	13-Dec-2022	7.80	7.90	8.00	7.55	7.70	7.65	7.72	7123147	549.72	2059	3854556	54.11
SVPGLOB	EQ	13-Dec-2022	31.95	32.55	32.95	31.00	31.50	31.40	31.86	140250	44.68	1018	88549	63.14
SWANENERGY	EQ	13-Dec-2022	291.55	294.00	296.40	282.60	290.00	288.20	290.11	565128	1639.49	11567	179612	31.78
SWARAJ	SM	13-Dec-2022	53.00	51.05	55.65	51.05	55.65	55.65	54.94	14000	7.69	6	12000	85.71
SWARAJENG	EQ	13-Dec-2022	1620.65	1628.80	1632.00	1604.90	1605.50	1607.10	1615.96	5413	87.47	874	3609	66.67
SWASTIK	SM	13-Dec-2022	81.50	80.05	80.95	80.05	80.95	80.95	80.38	8400	6.75	7	3600	42.86
SWELECTES	EQ	13-Dec-2022	341.10	346.00	346.00	340.00	341.75	340.50	341.35	9579	32.70	627	6629	69.20
SWSOLAR	EQ	13-Dec-2022	289.10	296.00	307.85	293.00	294.40	294.55	300.34	942173	2829.74	14485	403548	42.83
SYMPHONY	EQ	13-Dec-2022	930.60	934.60	939.25	923.50	929.15	929.20	931.11	19964	185.89	4611	11487	57.54
SYNCOMF	EQ	13-Dec-2022	7.90	8.00	8.05	7.85	7.85	7.90	7.90	705398	55.74	1585	474827	67.31
SYNGENE	EQ	13-Dec-2022	591.50	594.45	594.45	578.00	579.60	579.95	582.69	322971	1881.93	15277	178235	55.19
SYRMA	EQ	13-Dec-2022	283.45	284.00	293.75	281.80	285.25	285.80	287.13	513303	1473.87	11452	216424	42.16
TAINWALCHM	EQ	13-Dec-2022	99.70	99.95	101.00	98.00	98.50	98.60	99.33	6549	6.51	173	3429	52.36
TAJGVK	EQ	13-Dec-2022	223.60	225.85	227.00	222.00	223.55	223.30	224.04	170002	380.87	4379	68796	40.47
TAKE	EQ	13-Dec-2022	25.00	25.20	25.35	24.75	24.90	25.00	25.06	348706	87.38	1642	182623	52.37
TALBROAUTO	EQ	13-Dec-2022	517.10	519.55	522.15	511.95	516.40	514.70	516.99	51934	268.50	3712	28924	55.69
TANLA	EQ	13-Dec-2022	763.50	766.50	770.25	751.00	757.85	755.85	760.16	200583	1524.75	10282	79087	39.43
TANTIACONS	BZ	13-Dec-2022	14.35	14.70	14.70	13.65	14.10	13.80	13.83	15840	2.19	81	-	-
TARACHAND	SM	13-Dec-2022	62.50	62.50	65.95	62.50	63.50	63.50	64.33	12000	7.72	6	8000	66.67
TARC	EQ	13-Dec-2022	45.35	45.90	46.30	44.85	45.20	45.15	45.69	968749	442.58	3600	515735	53.24
TARMAT	EQ	13-Dec-2022	56.10	56.80	56.85	55.00	55.10	55.25	55.65	10978	6.11	200	6485	59.07
TARSONS	EQ	13-Dec-2022	732.05	732.80	747.35	729.55	735.50	732.85	735.69	121419	893.27	5002	84775	69.82
TASTYBITE	EQ	13-Dec-2022	11258.95	11355.00	11507.00	11200.00	11507.00	11347.75	11322.63	969	109.72	387	608	62.75
TATACAPHSG	N2	13-Dec-2022	1073.03	1074.00	1074.00	1073.01	1073.01	1073.01	1073.91	110	1.18	2	110	100.00
TATACAPHSG	N4	13-Dec-2022	1025.00	1019.50	1019.50	1019.50	1019.50	1019.50	1019.50	19	0.19	1	19	100.00
TATACAPHSG	N6	13-Dec-2022	1080.50	1091.00	1091.00	1084.00	1084.00	1084.00	1084.01	1001	10.85	10	1000	99.90
TATACAPHSG	N8	13-Dec-2022	1060.00	1058.89	1058.89	1058.50	1058.50	1058.55	1058.68	7	0.07	4	3	42.86
TATACAPHSG	NA	13-Dec-2022	1100.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	100	1.10	2	100	100.00
TATACAPHSG	NB	13-Dec-2022	1122.45	1123.00	1123.00	1123.00	1123.00	1123.00	1123.00	100	1.12	2	100	100.00
TATACHEM	EQ	13-Dec-2022	1034.15	1034.90	1045.45	1032.20	1035.00	1033.70	1036.45	535565	5550.84	19245	157203	29.35
TATACOFFEE	EQ	13-Dec-2022	231.75	232.95	232.95	230.30	231.20	230.95	231.77	508828	1179.31	5350	158329	31.12
TATACOMM	EQ	13-Dec-2022	1277.25	1282.00	1387.00	1280.00	1367.05	1367.45	1358.09	3437569	46685.20	97922	807481	23.49
TATACONSUM	EQ	13-Dec-2022	810.05	812.00	814.45	804.70	806.80	807.60	810.09	1224742	9921.57	36060	785915	64.17
TATAELXSI	EQ	13-Dec-2022	6692.25	6718.00	6734.00	6625.00	6637.00	6632.60	6660.24	189805	12641.47	31879	114065	60.10
TATAINVEST	EQ	13-Dec-2022	2216.25	2227.35	2272.00	2221.10	2270.00	2264.20	2253.44	29282	659.85	4221	11969	40.87
TATAMETALI	EQ	13-Dec-2022	785.50	785.50	792.25	777.05	781.00	781.50	781.97	24481	191.44	2008	10109	41.29
TATAMOTORS	EQ	13-Dec-2022	414.15	419.95	421.50	417.25	418.50	418.50	418.97	9717894	40714.76	161902	3810736	39.21
TATAMTRDVR	EQ	13-Dec-2022	221.15	223.80	227.75	222.90	224.40	223.95	224.78	2617205	5883.08	30300	1523617	58.22
TATAPOWER	EQ	13-Dec-2022	217.70	218.80	220.30	217.80	218.85	218.85	219.01	7265105	15911.52	60146	2958824	40.73
TATASTEEL	EQ	13-Dec-2022	111.70	112.55	112.85	110.80	111.25	111.20	111.47	32264080	35965.16	111948	13661957	42.34
TATASTLLP	EQ	13-Dec-2022	664.40	667.75	670.15	657.00	664.55	663.60	661.63	29175	193.03	2025	14769	50.62
TATVA	EQ	13-Dec-2022	2244.55	2233.00	2305.95	2233.00	2279.95	2276.80	2276.06	6872	156.41	1183	4185	60.90
TBZ	EQ	13-Dec-2022	76.80	76.50	79.10	76.00	77.35	77.60	77.84	215400	167.67	3794	102481	47.58
TCFSL	ND	13-Dec-2022	1026.70	1026.12	1028.00	1025.82	1028.00	1026.63	1026.37	2089	21.44	50	1787	85.54
TCFSL	NJ	13-Dec-2022	1035.01	1040.00	1040.00	1039.00	1039.00	1039.00	1039.63	160	1.66	2	160	100.00
TCFSL	NL	13-Dec-2022	1057.00	1063.00	1063.00	1061.00	1062.25	1061.37	1062.34	1975	20.98	28	1648	83.44
TCI	EQ	13-Dec-2022	651.15	654.45	662.10	645.70	649.65	648.00	653.40	32282	210.93	3224	17079	52.91
TCIEXP	EQ	13-Dec-2022	1846.15	1847.40	1854.95	1810.70	1833.45	1828.95	1827.01	11648	212.81	3066	5518	47.37
TCNSBRANDS	EQ	13-Dec-2022	581.80	581.80	586.70	577.25	578.00	581.00	580.99	15924	92.52	1239	9730	61.10
TCPLPACK	EQ	13-Dec-2022	1606.85	1607.05	1636.45	1607.00	1610.35	1614.25	1621.10	11135	180.51	2399	5377	48.29
TCS	EQ	13-Dec-2022	3286.45	3277.20	3336.45	3267.80	3335.00	3332.10	3310.82	1378016	45623.58	73699	743148	53.93
TDPOWERSYS	EQ	13-Dec-2022	121.25	121.70	131.00	121.70	128.65	128.30	127.99	758157	970.38	9078	348580	45.98
TEAMLEASE	EQ	13-Dec-2022	2529.05	2512.15	2569.00	2512.15	2563.00	2559.10	2549.53	17658	450.20	2771	10661	60.37
TECH	EQ	13-Dec-2022	29.62	30.29	30.29	29.55	29.95	29.88	29.72	13789	4.10	138	7023	50.93
TECHIN	EQ	13-Dec-2022	11.70	11.95	11.95	11.15	11.65	11.40	11.51	21591	2.49	153	11773	54.53
TECHM	EQ	13-Dec-2022	1032.10	1039.85	1047.45	1030.15	1045.15	1045.75	1040.40	1983827	20639.71	55075	1095107	55.20
TECHNOE	EQ	13-Dec-2022	320.10	322.95	322.95	312.95	315.05	316.35	316.47	61463	194.51	3764	37752	61.42
TEGA	EQ	13-Dec-2022	616.60	616.60	634.80	616.60	622.00	622.95	626.19	96238	602.63	6405	47898	49.77
TEJASNET	EQ	13-Dec-2022	613.35	620.65	642.00	614.00	640.95	639.75	632.43	919314	5814.04	22099	200155	21.77
TEMBO	EQ	13-Dec-2022	119.55	123.60	126.50	114.25	115.00	117.80	122.09	143772	175.53	1652	52727	36.67
TERASOFT	EQ	13-Dec-2022	45.15	45.30	45.90	44.95	45.30	45.30	45.35	16787	7.61	212	12446	74.14
TEXINFRA	EQ	13-Dec-2022	61.80	62.30	64.20	61.90	62.20	62.60	62.96	43338	27.28	522	26793	61.82
TEXMOPIPES	EQ	13-Dec-2022	59.05	59.35	60.75	59.10	60.35	60.45	60.20	60889	36.66	1251	34567	56.77
TEXRAIL	EQ	13-Dec-2022	57.45	57.80	58.35	56.55	56.70	56.80	57.52	2138864	1230.32	7873	726814	33.98
TFCILTD	EQ	13-Dec-2022	83.80	84.50	88.60	84.00	86.55	86.00	86.54	1470826	1272.84	8811	535258	36.39
TFL	EQ	13-Dec-2022	10.45	10.95	10.95	10.30	10.70	10.70	10.79	32110	3.47	107	24315	75.72
TGBHOTELS	EQ	13-Dec-2022	11.70	12.20	12.25	11.75	12.25	12.25	12.12	104098	12.61	234	89456	85.93
THANGAMAYL	EQ	13-Dec-2022	990.30	995.30	1011.00	993.05	1004.00	1002.95	1005.85	8783	88.34	717	7651	87.11
THEINVEST	EQ	13-Dec-2022	92.80	92.90	93.50	92.10	92.50	92.75	92.55	2485	2.30	76	1695	68.21
THEJO	SM	13-Dec-2022	1153.30	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	150	1.72	1	150	100.00
THEMISMED	EQ	13-Dec-2022	1218.35	1225.00	1246.25	1200.35	1222.00	1224.70	1220.98	24084	294.06	3728	10572	43.90
THERMAX	EQ	13-Dec-2022	2005.55	2013.00	2039.80	2007.05	2035.75	2032.85	2023.32	31039	628.02	4479	19355	62.36
THOMASCOOK	EQ	13-Dec-2022	83.25	84.25	84.70	80.15	80.70	80.65	82.44	1071761	883.51	7498	596823	55.69
THOMASCOTT	BE	13-Dec-2022	40.75	41.00	41.00	39.10	40.90	39.30	39.82	1389	0.55	23	-	-
THYROCARE	EQ	13-Dec-2022	614.90	618.00	622.50	614.00	614.50	615.90	618.09	20095	124.21	2076	12575	62.58
TI	EQ	13-Dec-2022	99.15	99.75	102.80	97.30	102.40	102.05	101.49	388764	394.57	2031	332022	85.40
TIDEWATER	EQ	13-Dec-2022	1033.45	1035.60	1055.35	1028.00	1035.00	1036.50	1040.80	24220	252.08	3135	10005	41.31
TIIL	EQ	13-Dec-2022	921.00	925.00	947.00	921.25	945.00	941.15	939.37	25447	239.04	2490	19015	74.72
TIINDIA	EQ	13-Dec-2022	2999.25	3014.25	3014.25	2911.60	2923.00	2940.15	2956.70	204384	6043.03	19457	86589	42.37
TIJARIA	EQ	13-Dec-2022	7.50	7.20	8.05	7.10	7.40	7.30	7.34	132241	9.71	347	97329	73.60
TIL	BZ	13-Dec-2022	184.50	187.00	187.00	175.30	175.30	175.30	176.65	46666	82.44	369	-	-
TIMESCAN	SM	13-Dec-2022	141.55	147.00	148.60	142.10	148.60	146.60	146.86	14000	20.56	7	10000	71.43
TIMESGTY	EQ	13-Dec-2022	58.85	59.00	60.30	57.85	59.60	59.55	58.97	7318	4.32	180	3238	44.25
TIMETECHNO	EQ	13-Dec-2022	91.40	92.00	93.10	90.40	91.05	91.20	91.70	775837	711.47	6749	319641	41.20
TIMKEN	EQ	13-Dec-2022	3503.30	3520.85	3534.00	3410.00	3430.00	3421.35	3465.70	49189	1704.74	7662	19996	40.65
TINPLATE	EQ	13-Dec-2022	326.45	327.45	330.00	323.00	326.40	326.75	325.62	367956	1198.15	5955	229633	62.41
TIPSFILMS	EQ	13-Dec-2022	495.95	520.00	524.90	488.65	491.70	496.05	511.97	41356	211.73	2157	19236	46.51
TIPSINDLTD	EQ	13-Dec-2022	1833.45	1851.80	1851.80	1812.95	1838.00	1829.85	1828.79	5874	107.42	1785	1785	30.39
TIRUMALCHM	EQ	13-Dec-2022	202.05	203.25	207.45	202.45	206.00	205.40	205.07	396915	813.94	4516	265357	66.85
TIRUPATIFL	EQ	13-Dec-2022	22.30	22.60	23.75	21.85	22.60	23.10	22.67	1727913	391.75	2815	549680	31.81
TITAN	EQ	13-Dec-2022	2584.65	2597.40	2600.00	2565.00	2572.40	2575.90	2575.55	832740	21447.67	63045	534807	64.22
TMB	EQ	13-Dec-2022	512.60	513.00	524.60	507.50	517.10	521.10	516.40	171040	883.25	6282	89741	52.47
TNIDETF	EQ	13-Dec-2022	56.76	57.40	57.49	56.90	57.48	57.47	57.38	4063	2.33	67	2816	69.31
TNPETRO	EQ	13-Dec-2022	93.40	93.40	94.70	93.40	93.80	93.60	93.97	113642	106.79	2146	62397	54.91
TNPL	EQ	13-Dec-2022	256.20	257.00	258.55	252.35	254.05	254.55	254.19	187068	475.51	6113	112559	60.17
TNTELE	BE	13-Dec-2022	7.90	8.00	8.00	7.65	7.65	7.65	7.75	11837	0.92	38	-	-
TOKYOPLAST	EQ	13-Dec-2022	101.20	102.55	103.50	99.80	100.30	100.50	101.86	8311	8.47	302	4962	59.70
TORNTPHARM	EQ	13-Dec-2022	1614.30	1622.00	1637.00	1616.00	1627.25	1628.90	1627.96	113648	1850.15	6427	52557	46.25
TORNTPOWER	EQ	13-Dec-2022	528.90	529.35	531.70	522.40	528.85	525.85	526.37	205913	1083.86	8123	62415	30.31
TOTAL	EQ	13-Dec-2022	169.75	174.90	174.90	169.75	172.45	172.45	172.76	24026	41.51	445	16041	66.77
TOUCHWOOD	EQ	13-Dec-2022	110.05	109.10	113.70	108.60	108.60	108.65	111.22	4744	5.28	68	4420	93.17
TPLPLASTEH	EQ	13-Dec-2022	32.75	32.75	33.20	31.55	31.85	31.70	32.39	120588	39.06	715	40904	33.92
TRACXN	EQ	13-Dec-2022	94.75	95.35	97.55	90.70	92.75	92.20	94.25	1780820	1678.48	16332	527628	29.63
TREEHOUSE	EQ	13-Dec-2022	20.50	20.00	20.80	19.70	19.75	19.90	20.02	43340	8.68	250	36671	84.61
TREJHARA	EQ	13-Dec-2022	76.40	76.55	77.65	75.10	76.30	75.50	76.19	49671	37.85	598	35295	71.06
TRENT	EQ	13-Dec-2022	1449.55	1449.00	1459.90	1440.10	1443.00	1443.50	1446.04	392861	5680.91	25112	251680	64.06
TRF	EQ	13-Dec-2022	168.50	168.00	171.40	167.00	168.50	168.25	168.19	76219	128.19	663	47555	62.39
TRIDENT	EQ	13-Dec-2022	36.60	36.65	36.90	36.20	36.35	36.30	36.53	4098135	1496.89	20786	2597983	63.39
TRIGYN	EQ	13-Dec-2022	100.30	101.00	101.95	100.75	100.90	101.00	101.24	30788	31.17	568	20049	65.12
TRIL	EQ	13-Dec-2022	57.15	57.55	60.50	57.25	60.00	59.90	59.09	800290	472.92	5608	472771	59.07
TRITURBINE	EQ	13-Dec-2022	294.10	295.45	297.50	291.80	296.20	294.50	294.53	279312	822.65	8642	133657	47.85
TRIVENI	EQ	13-Dec-2022	280.95	284.80	284.80	279.35	281.00	281.95	282.68	676292	1911.77	11784	373547	55.23
TRU	EQ	13-Dec-2022	78.85	79.50	84.30	76.50	82.30	83.35	81.44	1016305	827.70	12880	274100	26.97
TTKHLTCARE	EQ	13-Dec-2022	1015.70	1012.00	1107.50	999.05	1026.00	1027.60	1063.54	104902	1115.68	8275	34049	32.46
TTKPRESTIG	EQ	13-Dec-2022	839.65	843.85	844.10	824.20	833.50	828.70	830.57	60728	504.39	7547	31691	52.19
TTL	EQ	13-Dec-2022	91.50	92.95	93.00	91.00	91.30	91.60	91.55	24546	22.47	341	17001	69.26
TTML	EQ	13-Dec-2022	97.75	97.90	100.55	97.60	98.30	98.30	98.79	2446511	2416.96	19662	1239951	50.68
TV18BRDCST	EQ	13-Dec-2022	39.50	39.75	40.30	39.30	39.80	39.60	39.61	5303193	2100.70	11246	2257853	42.58
TVSELECT	EQ	13-Dec-2022	291.60	291.30	293.85	288.75	291.40	290.10	291.09	33728	98.18	1744	16789	49.78
TVSMOTOR	EQ	13-Dec-2022	1037.80	1043.20	1047.75	1032.00	1032.00	1036.80	1038.51	1040540	10806.10	25968	659429	63.37
TVSSRICHAK	EQ	13-Dec-2022	3107.35	3107.35	3125.80	3037.00	3057.55	3045.50	3068.15	4254	130.52	1374	2150	50.54
TVTODAY	EQ	13-Dec-2022	247.45	248.90	248.90	245.90	246.40	246.30	247.14	29266	72.33	1112	19460	66.49
TWL	EQ	13-Dec-2022	204.65	206.90	211.40	199.00	203.90	201.20	206.22	668819	1379.23	7776	278033	41.57
UBL	EQ	13-Dec-2022	1781.70	1777.00	1806.45	1763.60	1786.00	1783.50	1786.22	341408	6098.31	14761	150501	44.08
UCALFUEL	EQ	13-Dec-2022	132.05	132.90	133.70	131.15	131.85	131.90	132.65	8886	11.79	291	5149	57.95
UCL	SM	13-Dec-2022	69.00	69.00	69.00	69.00	69.00	69.00	69.00	4000	2.76	2	4000	100.00
UCOBANK	EQ	13-Dec-2022	24.25	24.50	29.10	24.30	29.10	29.05	27.41	203920141	55889.59	141318	33528718	16.44
UDAICEMENT	EQ	13-Dec-2022	34.20	34.55	34.80	34.00	34.20	34.15	34.33	172178	59.12	1042	108840	63.21
UFLEX	EQ	13-Dec-2022	585.25	588.00	589.00	572.25	574.00	574.60	578.01	133313	770.56	7289	72779	54.59
UFO	EQ	13-Dec-2022	99.95	100.40	101.40	99.70	100.00	99.95	100.19	95872	96.05	1077	62562	65.26
UGARSUGAR	EQ	13-Dec-2022	85.80	86.20	88.35	85.30	85.60	85.60	86.74	396425	343.87	3409	176996	44.65
UGROCAP	EQ	13-Dec-2022	161.80	162.70	170.00	159.90	165.00	165.00	164.11	62543	102.64	1268	32480	51.93
UGROCAP	N1	13-Dec-2022	694.97	681.00	693.50	680.01	683.60	683.73	685.30	1645	11.27	21	1303	79.21
UGROCAP	N2	13-Dec-2022	1000.20	1000.20	1000.20	1000.20	1000.20	1000.20	1000.20	10	0.10	1	10	100.00
UGROCAP	N4	13-Dec-2022	1001.00	1085.00	1085.00	1003.00	1025.00	1025.00	1042.78	18	0.19	8	11	61.11
UGROCAP	N7	13-Dec-2022	1015.00	1020.00	1030.00	850.00	850.00	1002.20	1003.15	169	1.70	9	169	100.00
UJAAS	BE	13-Dec-2022	3.00	3.05	3.05	2.95	3.00	3.05	3.00	272987	8.19	459	-	-
UJJIVAN	EQ	13-Dec-2022	293.90	295.90	303.90	287.70	299.95	301.65	298.37	831595	2481.25	12127	474688	57.08
UJJIVANSFB	EQ	13-Dec-2022	30.25	30.55	33.25	30.50	32.75	32.70	32.07	23810026	7636.18	29837	7683083	32.27
ULTRACEMCO	EQ	13-Dec-2022	7146.85	7179.95	7243.00	7155.20	7206.00	7225.30	7215.00	285708	20613.83	33653	124687	43.64
UMAEXPORTS	EQ	13-Dec-2022	51.30	52.20	52.50	51.00	51.45	51.40	51.79	116832	60.51	1723	70241	60.12
UMANGDAIRY	EQ	13-Dec-2022	66.55	66.55	67.90	66.05	66.70	66.60	66.66	14305	9.54	296	8088	56.54
UMESLTD	EQ	13-Dec-2022	4.90	5.05	5.10	4.85	5.10	5.10	5.07	16144	0.82	55	13393	82.96
UNICHEMLAB	EQ	13-Dec-2022	308.70	309.90	334.00	309.90	333.05	331.55	323.25	522893	1690.27	13642	160439	30.68
UNIDT	EQ	13-Dec-2022	257.25	263.50	294.90	262.20	283.50	284.45	285.75	310044	885.94	13320	93395	30.12
UNIENTER	EQ	13-Dec-2022	132.90	132.90	136.40	132.00	132.10	132.55	133.74	5153	6.89	369	3284	63.73
UNIINFO	EQ	13-Dec-2022	23.25	25.00	25.00	23.25	24.40	23.90	24.30	27298	6.63	174	20193	73.97
UNIONBANK	EQ	13-Dec-2022	87.60	88.10	94.40	87.50	93.65	93.75	91.57	56779680	51993.02	118646	12400022	21.84
UNIPARTS	EQ	13-Dec-2022	539.65	541.05	579.20	541.05	563.95	565.40	562.52	3608222	20297.04	119202	1225299	33.96
UNITECH	BZ	13-Dec-2022	1.90	1.90	1.90	1.85	1.85	1.85	1.87	1489765	27.87	670	-	-
UNITEDPOLY	EQ	13-Dec-2022	115.05	114.00	120.80	109.50	120.80	120.80	115.52	317921	367.26	2136	197767	62.21
UNITEDTEA	EQ	13-Dec-2022	288.15	286.35	290.00	286.35	287.05	288.75	287.78	300	0.86	39	243	81.00
UNIVASTU	EQ	13-Dec-2022	103.00	103.75	106.80	101.85	103.60	103.55	104.24	217803	227.05	1800	113081	51.92
UNIVCABLES	EQ	13-Dec-2022	300.20	304.95	314.95	295.00	303.00	303.00	308.43	73541	226.82	3636	32533	44.24
UNIVPHOTO	EQ	13-Dec-2022	526.85	526.80	527.00	516.00	518.00	519.75	520.64	1228	6.39	210	969	78.91
UNOMINDA	EQ	13-Dec-2022	535.35	538.05	545.00	534.45	544.05	544.40	541.95	224107	1214.55	12193	132833	59.27
UPL	EQ	13-Dec-2022	773.05	776.00	776.00	763.05	765.00	767.40	766.51	1521073	11659.11	44071	830823	54.62
URAVI	SM	13-Dec-2022	149.25	149.90	155.95	146.50	146.50	146.50	150.31	84000	126.26	24	74400	88.57
URJA	EQ	13-Dec-2022	10.90	11.00	11.10	10.95	10.95	11.00	11.03	1192826	131.54	3884	688597	57.73
USASEEDS	SM	13-Dec-2022	319.50	311.00	332.95	311.00	332.95	330.60	325.56	20400	66.42	17	10800	52.94
USHAMART	EQ	13-Dec-2022	134.55	135.30	135.30	132.90	133.50	133.55	134.10	297911	399.49	3789	142359	47.79
UTIAMC	EQ	13-Dec-2022	764.75	768.00	780.15	760.25	770.75	777.80	773.59	91466	707.57	5472	35735	39.07
UTIBANKETF	EQ	13-Dec-2022	44.01	44.85	46.70	44.01	44.25	44.34	44.37	195927	86.92	2059	98958	50.51
UTINEXT50	EQ	13-Dec-2022	45.98	45.90	46.33	45.75	46.10	46.10	46.20	12541	5.79	146	10746	85.69
UTINIFTETF	EQ	13-Dec-2022	1972.67	1976.41	1983.27	1972.00	1976.04	1976.71	1978.93	761	15.06	110	563	73.98
UTISENSETF	EQ	13-Dec-2022	661.14	659.00	665.01	659.00	662.20	663.22	663.59	430	2.85	55	305	70.93
UTISXN50	EQ	13-Dec-2022	52.90	53.18	53.18	52.00	52.60	52.53	52.64	3424	1.80	77	1286	37.56
UTTAMSUGAR	EQ	13-Dec-2022	257.15	258.00	261.80	257.00	260.50	257.85	258.89	53107	137.49	1682	28299	53.29
V2RETAIL	EQ	13-Dec-2022	97.70	97.35	98.65	96.50	97.10	97.10	97.60	15336	14.97	296	11251	73.36
VADILALIND	EQ	13-Dec-2022	2646.05	2685.10	2750.00	2665.50	2674.95	2690.80	2717.56	48040	1305.52	3960	31673	65.93
VAIBHAVGBL	EQ	13-Dec-2022	335.50	336.80	340.00	329.85	332.55	333.45	333.86	89620	299.21	6210	47432	52.93
VAISHALI	EQ	13-Dec-2022	147.35	149.00	152.90	146.20	150.00	149.20	149.12	398921	594.88	7084	190902	47.85
VAKRANGEE	EQ	13-Dec-2022	28.45	28.70	28.80	28.15	28.45	28.50	28.47	3812167	1085.36	8385	1543251	40.48
VALIANTORG	EQ	13-Dec-2022	638.20	644.00	644.20	628.25	633.00	631.75	635.09	23969	152.22	2582	17207	71.79
VARDHACRLC	EQ	13-Dec-2022	54.45	54.40	62.00	54.40	59.00	59.05	59.33	1058628	628.08	6360	500410	47.27
VARDMNPOLY	EQ	13-Dec-2022	19.95	20.45	20.45	19.50	20.05	19.95	19.80	26421	5.23	250	20005	75.72
VARROC	EQ	13-Dec-2022	285.05	285.10	289.65	284.90	285.00	285.25	286.05	78143	223.53	5130	44397	56.82
VASCONEQ	EQ	13-Dec-2022	37.85	37.85	38.85	37.00	37.70	37.45	37.69	1731048	652.38	5188	793822	45.86
VASWANI	EQ	13-Dec-2022	19.10	19.40	20.00	19.15	19.50	19.50	19.47	33653	6.55	226	26318	78.20
VBL	EQ	13-Dec-2022	1376.25	1380.00	1387.45	1362.00	1372.00	1373.25	1370.75	1319455	18086.46	55092	736193	55.80
VCL	EQ	13-Dec-2022	6.60	7.10	7.25	6.80	7.25	7.25	7.20	4308673	310.38	2763	1765702	40.98
VEDL	EQ	13-Dec-2022	308.90	310.25	316.15	309.90	312.60	313.15	313.08	8177297	25601.61	70951	3317879	40.57
VEEKAYEM	SM	13-Dec-2022	35.00	35.00	35.60	34.60	35.60	35.25	35.05	48000	16.82	10	36000	75.00
VENKEYS	EQ	13-Dec-2022	2028.50	2028.55	2129.00	2028.55	2056.00	2058.60	2091.10	299498	6262.81	21287	35947	12.00
VENUSPIPES	EQ	13-Dec-2022	735.45	737.00	743.00	735.00	742.00	741.55	738.37	62096	458.50	1331	28216	45.44
VENUSREM	EQ	13-Dec-2022	189.45	189.40	193.75	188.55	189.05	189.50	190.56	20858	39.75	1098	11603	55.63
VERANDA	EQ	13-Dec-2022	280.55	281.00	286.80	278.10	281.15	284.80	282.66	92390	261.15	1684	57426	62.16
VERTOZ	BE	13-Dec-2022	218.70	220.80	225.00	213.20	220.35	222.85	220.09	91550	201.50	1253	-	-
VESUVIUS	EQ	13-Dec-2022	1676.20	1669.00	1684.40	1651.55	1668.00	1664.05	1667.11	4834	80.59	823	2947	60.96
VETO	EQ	13-Dec-2022	120.00	120.50	124.45	118.25	119.20	119.35	121.63	218675	265.98	4127	84075	38.45
VGUARD	EQ	13-Dec-2022	260.05	263.50	265.00	255.00	261.05	260.95	260.47	455713	1186.98	11505	180188	39.54
VHL	EQ	13-Dec-2022	2919.15	2958.95	3150.00	2906.05	3086.00	3106.75	3069.02	4427	135.87	1392	2178	49.20
VIDHIING	EQ	13-Dec-2022	364.75	366.60	369.10	339.00	348.90	347.00	350.48	309852	1085.98	7151	233286	75.29
VIJAYA	EQ	13-Dec-2022	446.20	454.00	457.00	447.00	451.35	451.30	452.19	72595	328.27	4180	17905	24.66
VIJIFIN	EQ	13-Dec-2022	2.85	3.05	3.05	2.90	2.95	3.00	2.97	97053	2.88	458	64576	66.54
VIKASECO	EQ	13-Dec-2022	3.50	3.50	3.75	3.50	3.60	3.55	3.63	7470849	271.08	2930	3695132	49.46
VIKASLIFE	EQ	13-Dec-2022	4.80	4.80	5.00	4.75	4.85	4.80	4.87	15133046	737.59	5500	7123646	47.07
VIKASPROP	BZ	13-Dec-2022	0.85	0.85	0.85	0.80	0.85	0.80	0.82	429591	3.51	402	-	-
VIKASWSP	BZ	13-Dec-2022	1.90	1.95	1.95	1.90	1.95	1.95	1.95	98256	1.91	140	-	-
VIMTALABS	EQ	13-Dec-2022	421.10	422.00	427.85	416.00	422.80	419.60	420.79	19643	82.66	2268	9727	49.52
VINATIORGA	EQ	13-Dec-2022	2026.15	2035.00	2057.60	2026.00	2030.00	2035.75	2039.11	21158	431.43	3628	11341	53.60
VINDHYATEL	EQ	13-Dec-2022	1713.95	1728.70	1769.85	1702.00	1706.00	1706.50	1743.13	34742	605.60	4372	10102	29.08
VINEETLAB	EQ	13-Dec-2022	55.40	55.90	56.55	53.55	55.00	55.10	54.96	19119	10.51	450	9725	50.87
VINNY	EQ	13-Dec-2022	107.65	109.75	113.00	103.50	113.00	113.00	112.34	50931	57.22	355	47287	92.85
VINYLINDIA	BE	13-Dec-2022	513.40	516.00	519.70	500.00	503.95	501.55	507.24	33277	168.79	1709	-	-
VIPCLOTHNG	EQ	13-Dec-2022	52.35	54.95	54.95	54.95	54.95	54.95	54.95	203178	111.65	298	203178	100.00
VIPIND	EQ	13-Dec-2022	740.90	744.00	760.00	729.00	731.00	731.60	743.20	332680	2472.49	13638	125552	37.74
VIPULLTD	EQ	13-Dec-2022	16.55	15.75	16.20	15.75	15.75	15.75	15.79	76709	12.11	216	72044	93.92
VISAKAIND	EQ	13-Dec-2022	447.95	445.00	453.90	445.00	452.20	451.70	450.54	9042	40.74	556	6068	67.11
VISASTEEL	BE	13-Dec-2022	15.80	15.80	16.05	15.65	15.95	15.85	15.90	21741	3.46	136	-	-
VISESHINFO	BE	13-Dec-2022	0.60	0.60	0.65	0.60	0.65	0.60	0.61	5657833	34.78	3447	-	-
VISHAL	EQ	13-Dec-2022	22.30	22.60	22.60	21.90	22.20	22.05	22.15	195641	43.33	1051	148136	75.72
VISHNU	EQ	13-Dec-2022	1506.60	1506.60	1530.95	1506.00	1507.75	1509.75	1516.20	17241	261.41	3854	10550	61.19
VISHWARAJ	EQ	13-Dec-2022	17.10	17.25	17.35	16.85	17.00	16.95	16.99	465825	79.16	1756	297141	63.79
VITAL	SM	13-Dec-2022	140.45	139.00	143.40	139.00	141.30	140.45	140.63	69600	97.88	53	50400	72.41
VIVIANA	SM	13-Dec-2022	90.65	93.95	97.00	92.25	97.00	97.00	94.65	44000	41.64	22	30000	68.18
VIVIDHA	EQ	13-Dec-2022	1.25	1.20	1.25	1.20	1.25	1.20	1.21	575031	6.98	731	552578	96.10
VIVIMEDLAB	BZ	13-Dec-2022	13.40	13.45	13.95	12.75	13.25	13.20	13.24	163100	21.59	422	-	-
VIVO	SM	13-Dec-2022	108.70	111.00	112.00	111.00	112.00	111.50	111.50	3200	3.57	2	3200	100.00
VLSFINANCE	EQ	13-Dec-2022	136.20	136.10	138.70	135.80	135.80	136.30	137.46	16377	22.51	421	10802	65.96
VMARCIND	SM	13-Dec-2022	48.00	47.00	57.60	46.50	56.40	55.70	54.72	489000	267.59	149	270000	55.21
VMART	EQ	13-Dec-2022	2820.75	2824.50	2837.00	2801.20	2836.00	2830.85	2825.50	7753	219.06	1731	4713	60.79
VOLTAMP	EQ	13-Dec-2022	2599.10	2611.00	2642.00	2561.00	2575.00	2571.45	2586.55	6597	170.63	1710	4030	61.09
VOLTAS	EQ	13-Dec-2022	841.15	843.20	844.00	835.50	839.80	839.90	839.08	537656	4511.35	16436	318265	59.19
VRLLOG	EQ	13-Dec-2022	550.80	553.60	579.00	551.05	578.80	575.50	567.45	170130	965.40	8949	93066	54.70
VSCL	SM	13-Dec-2022	36.75	35.00	38.55	34.95	38.55	38.55	37.01	21000	7.77	7	18000	85.71
VSSL	EQ	13-Dec-2022	277.00	278.70	314.80	278.00	311.35	305.70	301.90	989258	2986.57	24008	365262	36.92
VSTIND	EQ	13-Dec-2022	3591.40	3609.40	3623.40	3520.00	3572.00	3582.10	3580.85	10297	368.72	4001	6301	61.19
VSTTILLERS	EQ	13-Dec-2022	2362.50	2374.00	2389.05	2340.05	2380.00	2382.60	2372.11	2868	68.03	752	2069	72.14
VTL	EQ	13-Dec-2022	336.30	337.75	340.50	333.60	338.95	336.25	336.26	176702	594.17	9467	100988	57.15
WABAG	EQ	13-Dec-2022	368.95	372.40	373.45	355.15	357.40	357.35	364.86	872130	3182.07	21327	288821	33.12
WALCHANNAG	EQ	13-Dec-2022	73.05	74.95	76.70	74.05	76.70	76.70	75.91	349956	265.65	1469	309680	88.49
WALPAR	SM	13-Dec-2022	65.20	64.00	64.00	64.00	64.00	64.00	64.00	2000	1.28	1	2000	100.00
WANBURY	BE	13-Dec-2022	49.30	48.65	49.60	48.65	49.00	49.05	48.90	41741	20.41	61	-	-
WATERBASE	EQ	13-Dec-2022	79.50	80.30	83.50	78.60	79.25	79.40	80.17	80032	64.16	1380	24777	30.96
WEALTH	EQ	13-Dec-2022	353.70	363.65	370.00	351.15	360.00	357.90	361.73	2099	7.59	166	1061	50.55
WEBELSOLAR	EQ	13-Dec-2022	95.45	95.60	96.30	94.20	95.75	95.45	95.28	77928	74.25	1156	54964	70.53
WEIZMANIND	EQ	13-Dec-2022	116.45	116.55	118.80	114.85	115.10	115.45	116.17	21602	25.10	491	15498	71.74
WELCORP	EQ	13-Dec-2022	246.75	247.60	247.85	240.90	241.90	241.95	243.76	572181	1394.73	12682	304030	53.14
WELENT	EQ	13-Dec-2022	164.75	165.60	165.90	160.00	161.35	161.45	161.35	210940	340.35	4399	109527	51.92
WELINV	EQ	13-Dec-2022	305.40	319.95	319.95	302.65	307.75	305.65	310.26	571	1.77	58	316	55.34
WELSPUNIND	EQ	13-Dec-2022	79.65	79.80	83.40	79.65	82.00	81.50	81.84	2971305	2431.60	16519	1194795	40.21
WENDT	EQ	13-Dec-2022	7932.50	7917.45	7989.90	7914.00	7989.90	7973.90	7960.34	412	32.80	156	340	82.52
WESTLIFE	EQ	13-Dec-2022	728.90	734.70	749.00	726.20	742.50	740.50	736.83	134536	991.30	9592	52256	38.84
WEWIN	EQ	13-Dec-2022	50.85	53.35	53.35	48.90	51.00	49.60	50.70	16637	8.44	209	13771	82.77
WFL	EQ	13-Dec-2022	206.75	208.25	213.45	203.00	205.20	204.75	204.84	2504	5.13	139	1460	58.31
WHEELS	EQ	13-Dec-2022	596.30	595.10	603.95	590.10	595.00	594.55	595.46	7549	44.95	707	3300	43.71
WHIRLPOOL	EQ	13-Dec-2022	1508.55	1516.50	1523.45	1496.55	1517.00	1515.05	1510.31	62735	947.49	5173	23469	37.41
WILLAMAGOR	EQ	13-Dec-2022	20.70	21.20	22.75	21.20	22.75	22.75	22.64	21075	4.77	64	21035	99.81
WINDLAS	EQ	13-Dec-2022	257.00	257.00	259.00	255.90	257.15	257.10	257.20	21227	54.60	891	16423	77.37
WINDMACHIN	EQ	13-Dec-2022	51.80	52.45	53.00	50.45	51.30	51.10	51.74	275030	142.31	3272	155616	56.58
WINPRO	EQ	13-Dec-2022	3.75	3.80	3.90	3.75	3.90	3.90	3.86	200284	7.74	180	128667	64.24
WIPL	BE	13-Dec-2022	93.20	89.10	97.30	89.10	96.90	96.90	95.71	8682	8.31	52	-	-
WIPRO	EQ	13-Dec-2022	396.35	398.35	399.35	396.00	397.80	397.75	397.59	3406921	13545.50	85234	1383421	40.61
WOCKPHARMA	EQ	13-Dec-2022	225.25	226.40	227.50	224.15	224.40	224.55	225.63	426775	962.93	7444	215485	50.49
WONDERLA	EQ	13-Dec-2022	367.85	370.85	377.95	367.60	371.25	375.65	373.54	65013	242.85	5822	37073	57.02
WORTH	EQ	13-Dec-2022	107.85	110.50	125.90	108.25	118.30	119.45	120.45	149110	179.61	2499	60251	40.41
WSTCSTPAPR	EQ	13-Dec-2022	591.10	592.00	593.00	576.95	581.30	582.50	583.67	133218	777.56	5115	68118	51.13
XCHANGING	EQ	13-Dec-2022	71.70	72.50	73.90	72.15	73.15	72.90	73.02	112045	81.81	1518	55271	49.33
XELPMOC	EQ	13-Dec-2022	141.70	141.65	142.50	137.00	139.15	139.75	139.66	18162	25.37	799	10399	57.26
XPROINDIA	EQ	13-Dec-2022	707.30	708.00	714.70	693.00	698.90	696.95	700.69	21867	153.22	1506	16557	75.72
YAARI	EQ	13-Dec-2022	23.65	23.65	24.00	23.25	23.50	23.40	23.61	539009	127.29	2993	293013	54.36
YESBANK	EQ	13-Dec-2022	21.10	21.50	24.35	21.45	24.00	23.95	22.81	1288049180	293856.72	662387	254302728	19.74
YUKEN	EQ	13-Dec-2022	489.85	497.15	504.00	486.70	499.00	499.70	494.48	3700	18.30	694	1353	36.57
ZEEL	EQ	13-Dec-2022	262.55	263.95	264.75	259.60	260.80	260.65	262.50	5463466	14341.35	32340	1109031	20.30
ZEELEARN	EQ	13-Dec-2022	7.10	7.10	7.25	7.00	7.10	7.05	7.12	963514	68.56	889	679211	70.49
ZEEMEDIA	EQ	13-Dec-2022	15.55	15.60	15.80	15.40	15.50	15.50	15.58	1321450	205.94	1561	877015	66.37
ZENITHEXPO	EQ	13-Dec-2022	91.60	93.60	93.60	90.15	90.50	90.45	92.13	350	0.32	37	274	78.29
ZENITHSTL	EQ	13-Dec-2022	5.30	5.35	5.50	5.30	5.40	5.35	5.39	175504	9.45	606	122435	69.76
ZENSARTECH	EQ	13-Dec-2022	225.50	226.00	230.00	223.00	224.10	223.55	225.53	853360	1924.55	11936	466173	54.63
ZENTEC	EQ	13-Dec-2022	193.55	195.00	195.60	193.00	193.90	193.40	194.10	80003	155.28	2096	52903	66.13
ZFCVINDIA	EQ	13-Dec-2022	9255.15	9255.15	9361.90	9225.00	9324.30	9291.15	9282.21	3995	370.82	812	3391	84.88
ZIMLAB	EQ	13-Dec-2022	331.50	334.95	348.05	325.05	348.05	346.30	343.01	57448	197.05	1811	36775	64.01
ZODIAC	EQ	13-Dec-2022	133.50	137.65	137.65	127.05	128.95	129.10	133.17	46380	61.77	1536	18409	39.69
ZODIACLOTH	EQ	13-Dec-2022	91.20	92.40	92.80	91.45	92.60	92.20	92.15	7853	7.24	183	5480	69.78
ZOMATO	EQ	13-Dec-2022	64.40	64.80	65.20	64.35	64.65	64.60	64.69	21917723	14178.85	65536	8226163	37.53
ZOTA	EQ	13-Dec-2022	269.05	267.35	273.95	265.00	265.05	265.25	268.58	14970	40.21	590	8813	58.87
ZUARI	EQ	13-Dec-2022	160.85	162.45	164.45	160.40	161.40	161.05	162.29	49887	80.96	1807	21131	42.36
ZUARIIND	EQ	13-Dec-2022	144.05	144.05	146.65	142.20	145.90	146.00	145.46	29641	43.11	838	16821	56.75
ZYDUSLIFE	EQ	13-Dec-2022	405.85	405.00	408.15	404.10	407.00	406.30	406.07	377060	1531.14	6416	158675	42.08
ZYDUSWELL	EQ	13-Dec-2022	1611.10	1618.00	1619.20	1595.00	1602.00	1606.35	1607.21	7379	118.60	1879	3957	53.63