nse-sec-bhavdata-full-2022-09-09.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	09-Sep-2022	117.55	111.73	111.73	111.73	111.73	111.73	111.73	1	0.00	1	1	100.00
20MICRONS	EQ	09-Sep-2022	105.45	106.40	106.70	102.40	103.40	103.55	103.99	203318	211.43	4156	101168	49.76
21STCENMGM	EQ	09-Sep-2022	26.95	26.85	27.40	26.45	26.45	26.50	26.65	7201	1.92	110	3361	46.67
3IINFOLTD	EQ	09-Sep-2022	47.00	49.00	53.30	47.40	52.90	52.55	50.88	3853001	1960.28	20931	1604492	41.64
3MINDIA	EQ	09-Sep-2022	22739.50	22999.95	22999.95	22656.55	22889.90	22839.95	22799.98	1150	262.20	569	676	58.78
3PLAND	EQ	09-Sep-2022	17.70	17.65	18.30	17.65	18.25	18.00	17.98	2043	0.37	50	1797	87.96
456GS2023	GS	09-Sep-2022	97.77	99.99	100.45	97.01	97.20	98.82	98.62	6	0.01	6	1	16.67
4THDIM	BE	09-Sep-2022	21.85	22.90	22.90	22.90	22.90	22.90	22.90	100	0.02	1	-	-
563GS2026	GS	09-Sep-2022	98.55	98.25	98.25	98.25	98.25	98.25	98.25	306	0.30	3	306	100.00
5PAISA	EQ	09-Sep-2022	350.60	354.45	354.45	345.00	345.00	346.10	349.64	19438	67.96	1072	12615	64.90
63MOONS	EQ	09-Sep-2022	184.50	184.00	185.90	180.65	182.00	181.15	182.56	47122	86.03	1111	32288	68.52
654GS2032	GS	09-Sep-2022	96.62	96.70	96.70	96.70	96.70	96.70	96.70	921	0.89	2	921	100.00
667GS2050	GS	09-Sep-2022	91.50	93.90	93.90	92.20	93.00	93.00	92.50	1664	1.54	8	807	48.50
699GS2051	GS	09-Sep-2022	95.99	96.80	96.80	96.05	96.05	96.05	96.07	1601	1.54	10	1600	99.94
716GS2050	GS	09-Sep-2022	105.95	105.00	105.00	105.00	105.00	105.00	105.00	2	0.00	2	2	100.00
726GS2032	GS	09-Sep-2022	101.00	101.00	101.00	100.25	100.25	100.25	100.25	7394	7.41	4	7394	100.00
737GS2023	GS	09-Sep-2022	97.41	102.28	102.28	101.28	101.28	101.28	101.34	1800	1.82	3	1800	100.00
754GS2036	GS	09-Sep-2022	104.50	104.49	104.49	104.10	104.20	104.20	104.21	800	0.83	7	700	87.50
772GS2055	GS	09-Sep-2022	106.00	106.00	106.00	106.00	106.00	106.00	106.00	5	0.01	1	5	100.00
824GS2027	GS	09-Sep-2022	101.80	103.01	103.01	103.00	103.00	103.00	103.00	660	0.68	2	660	100.00
A2ZINFRA	EQ	09-Sep-2022	12.70	12.45	12.95	12.45	12.70	12.60	12.75	217577	27.74	394	169338	77.83
AAATECH	SM	09-Sep-2022	137.00	133.00	135.00	133.00	135.00	135.00	134.33	9000	12.09	2	9000	100.00
AAKASH	EQ	09-Sep-2022	13.30	13.90	13.95	13.50	13.95	13.95	13.94	180881	25.22	295	153740	85.00
AAREYDRUGS	EQ	09-Sep-2022	40.95	41.45	42.50	40.35	41.20	41.15	41.40	77093	31.91	830	44754	58.05
AARON	EQ	09-Sep-2022	187.75	187.05	191.00	177.65	181.00	179.35	182.19	43911	80.00	1823	25917	59.02
AARTIDRUGS	EQ	09-Sep-2022	466.15	470.00	488.00	465.00	467.50	469.45	473.95	369486	1751.19	14467	97092	26.28
AARTIIND	EQ	09-Sep-2022	854.85	858.00	861.80	850.00	857.95	859.80	857.64	458201	3929.72	15527	190954	41.67
AARTISURF	EQ	09-Sep-2022	830.10	835.45	857.40	825.00	838.00	828.60	838.15	24011	201.25	2310	11077	46.13
AARVEEDEN	EQ	09-Sep-2022	27.40	27.40	27.50	25.20	25.35	25.60	26.22	32617	8.55	318	22164	67.95
AARVI	EQ	09-Sep-2022	110.15	110.05	114.00	109.00	109.15	109.60	110.98	10273	11.40	262	6555	63.81
AAVAS	EQ	09-Sep-2022	2290.70	2300.00	2325.85	2282.00	2320.00	2313.25	2310.44	102379	2365.41	11145	72633	70.95
ABAN	EQ	09-Sep-2022	56.00	56.60	57.00	53.90	54.25	54.50	55.28	232559	128.55	2362	147332	63.35
ABB	EQ	09-Sep-2022	3318.25	3333.00	3356.95	3305.00	3315.00	3314.65	3332.33	215708	7188.11	22705	105785	49.04
ABBOTINDIA	EQ	09-Sep-2022	18138.00	18200.00	18384.00	18105.00	18213.45	18276.40	18294.68	26150	4784.06	3197	20114	76.92
ABCAPITAL	EQ	09-Sep-2022	115.30	115.95	117.85	114.65	115.00	115.10	116.30	2922896	3399.47	18004	830240	28.40
ABFRL	EQ	09-Sep-2022	322.45	323.00	327.60	321.65	322.90	324.95	324.69	2586674	8398.73	35033	1154810	44.64
ABMINTLLTD	BE	09-Sep-2022	79.25	79.25	79.25	77.25	79.25	79.25	78.74	104	0.08	11	-	-
ABSLAMC	EQ	09-Sep-2022	474.15	474.30	476.65	470.75	474.90	473.90	473.65	55527	263.00	2315	31864	57.38
ABSLBANETF	EQ	09-Sep-2022	40.18	41.06	41.06	40.31	40.32	40.43	40.49	6451	2.61	173	4037	62.58
ABSLNN50ET	EQ	09-Sep-2022	45.32	45.32	45.90	45.11	45.23	45.24	45.38	4401	2.00	94	2571	58.42
ACC	EQ	09-Sep-2022	2421.15	2448.00	2507.95	2352.05	2371.00	2365.60	2436.50	1690337	41185.10	89613	403074	23.85
ACCELYA	EQ	09-Sep-2022	1126.10	1142.00	1160.00	1125.00	1130.00	1128.80	1138.82	33027	376.12	2421	20371	61.68
ACCURACY	EQ	09-Sep-2022	242.55	252.80	252.80	237.20	242.00	242.85	243.52	259334	631.53	5046	97531	37.61
ACE	EQ	09-Sep-2022	307.80	309.35	316.00	303.35	306.70	307.85	309.38	2085647	6452.61	27618	537799	25.79
ACRYSIL	EQ	09-Sep-2022	683.40	689.00	696.75	677.95	686.60	685.25	688.97	87955	605.99	4917	43529	49.49
ADANIENT	EQ	09-Sep-2022	3462.80	3479.00	3507.95	3415.15	3450.00	3451.20	3467.05	1614634	55980.15	66777	447713	27.73
ADANIGREEN	EQ	09-Sep-2022	2334.05	2368.00	2377.95	2301.55	2316.00	2315.90	2340.05	1264789	29596.69	62882	450293	35.60
ADANIPORTS	EQ	09-Sep-2022	885.05	888.80	925.00	887.00	909.00	906.85	910.78	18369177	167302.65	275507	2955973	16.09
ADANIPOWER	BE	09-Sep-2022	401.90	405.75	406.85	395.00	397.10	397.00	398.69	2420630	9650.76	55709	-	-
ADANITRANS	EQ	09-Sep-2022	3925.95	3945.95	3960.00	3905.00	3940.00	3931.10	3930.72	414999	16312.45	26719	221657	53.41
ADFFOODS	EQ	09-Sep-2022	703.95	710.95	719.00	700.00	713.00	711.55	709.50	11868	84.20	1160	7238	60.99
ADL	BE	09-Sep-2022	78.40	75.00	78.55	74.50	74.50	75.50	74.98	4399	3.30	89	-	-
ADORWELD	EQ	09-Sep-2022	974.00	974.00	986.00	931.00	943.00	936.35	951.01	32746	311.42	3912	16886	51.57
ADROITINFO	BE	09-Sep-2022	17.20	17.20	17.60	17.00	17.45	17.35	17.29	7255	1.25	98	-	-
ADSL	EQ	09-Sep-2022	112.75	112.80	114.95	112.00	113.50	113.35	113.28	106224	120.33	2588	59104	55.64
ADVANIHOTR	EQ	09-Sep-2022	83.20	84.00	86.00	82.60	83.80	83.85	84.26	45167	38.06	754	25100	55.57
ADVENZYMES	EQ	09-Sep-2022	275.45	276.85	278.90	274.35	276.50	276.50	275.95	88512	244.25	2512	54841	61.96
AEGISCHEM	EQ	09-Sep-2022	280.00	283.00	294.80	278.00	280.00	279.80	286.62	1264894	3625.42	24021	501546	39.65
AETHER	EQ	09-Sep-2022	887.15	899.95	899.95	875.55	882.90	880.05	885.68	64958	575.32	6729	46930	72.25
AFFLE	EQ	09-Sep-2022	1320.20	1335.00	1345.90	1305.35	1308.00	1309.10	1319.13	219787	2899.28	12828	79410	36.13
AGARIND	EQ	09-Sep-2022	667.25	665.20	674.05	655.00	658.00	656.90	662.68	29282	194.04	1797	15103	51.58
AGI	EQ	09-Sep-2022	361.00	364.40	378.00	352.35	364.00	366.45	363.09	470206	1707.27	12593	173005	36.79
AGNI	SM	09-Sep-2022	35.20	36.80	36.80	34.00	35.55	35.25	35.38	390000	137.99	38	260000	66.67
AGRITECH	BE	09-Sep-2022	92.15	92.30	95.75	90.30	92.40	90.50	93.40	4184	3.91	72	-	-
AGROPHOS	EQ	09-Sep-2022	40.60	41.45	42.60	40.50	41.00	40.75	41.82	179263	74.98	1086	92906	51.83
AGSTRA	EQ	09-Sep-2022	84.05	85.00	85.05	83.45	83.85	83.90	84.40	118961	100.41	2026	65710	55.24
AHLADA	EQ	09-Sep-2022	122.80	124.85	127.85	120.00	125.05	125.10	123.36	19932	24.59	432	13523	67.85
AHLEAST	EQ	09-Sep-2022	252.75	260.20	274.00	260.10	269.00	269.10	267.39	34846	93.17	1191	18049	51.80
AHLUCONT	EQ	09-Sep-2022	464.65	469.40	476.20	458.00	474.00	474.95	470.20	35739	168.04	2080	27084	75.78
AIAENG	EQ	09-Sep-2022	2538.85	2538.85	2569.95	2536.10	2550.00	2548.75	2555.20	23519	600.96	4355	10878	46.25
AIRAN	EQ	09-Sep-2022	18.85	19.05	19.10	18.60	19.00	18.90	18.91	431071	81.52	1624	337766	78.36
AIROLAM	EQ	09-Sep-2022	73.45	74.80	74.85	73.30	73.30	73.65	73.98	24720	18.29	224	20686	83.68
AIRTELPP	E1	09-Sep-2022	379.15	386.90	386.90	373.25	376.00	376.00	376.69	977556	3682.35	12087	830620	84.97
AJANTPHARM	EQ	09-Sep-2022	1416.95	1424.40	1427.50	1387.00	1403.10	1393.80	1409.10	46448	654.50	6321	18679	40.21
AJMERA	EQ	09-Sep-2022	276.30	278.70	283.50	271.00	272.95	272.95	276.97	48463	134.23	2283	15212	31.39
AJOONI	EQ	09-Sep-2022	41.25	41.70	41.85	40.70	41.00	40.90	41.12	280281	115.25	1091	82289	29.36
AJRINFRA	EQ	09-Sep-2022	2.00	2.10	2.10	1.90	1.90	1.90	1.97	5341651	104.99	1830	2729952	51.11
AKASH	BE	09-Sep-2022	46.30	47.70	47.70	45.50	46.00	45.90	46.05	26971	12.42	194	-	-
AKG	EQ	09-Sep-2022	63.15	63.95	64.45	62.05	62.10	63.10	63.05	23423	14.77	206	16542	70.62
AKSHAR	EQ	09-Sep-2022	123.85	124.90	127.00	117.05	119.80	120.15	122.54	43172	52.90	801	28399	65.78
AKSHARCHEM	EQ	09-Sep-2022	367.50	367.50	382.00	367.50	375.05	374.80	376.04	45835	172.36	3106	21650	47.23
AKSHOPTFBR	EQ	09-Sep-2022	12.65	12.75	13.10	12.10	12.20	12.20	12.47	893530	111.46	1417	630113	70.52
AKZOINDIA	EQ	09-Sep-2022	2015.95	2023.30	2037.10	2008.65	2010.00	2019.35	2026.16	11030	223.49	1995	7239	65.63
ALANKIT	EQ	09-Sep-2022	13.50	13.70	13.70	12.80	13.10	13.05	13.06	494596	64.59	1165	307073	62.09
ALBERTDAVD	EQ	09-Sep-2022	587.05	587.05	587.05	546.00	550.05	553.50	554.59	70763	392.44	3073	49753	70.31
ALEMBICLTD	EQ	09-Sep-2022	76.45	77.50	77.90	76.00	76.30	76.20	76.59	128403	98.35	1393	89100	69.39
ALICON	EQ	09-Sep-2022	864.75	870.00	875.00	844.00	847.25	851.40	857.16	22002	188.59	2869	8456	38.43
ALKALI	EQ	09-Sep-2022	93.85	94.90	94.90	93.00	93.05	93.30	93.48	14422	13.48	245	9934	68.88
ALKEM	EQ	09-Sep-2022	3170.10	3177.00	3231.00	3168.00	3185.00	3198.65	3197.48	95823	3063.92	8446	44827	46.78
ALKYLAMINE	EQ	09-Sep-2022	3045.30	3083.90	3098.70	2995.00	3015.00	3014.90	3044.78	57473	1749.93	9819	23459	40.82
ALLCARGO	EQ	09-Sep-2022	343.35	345.90	399.90	341.05	389.20	381.55	369.71	3163856	11697.19	39289	1500814	47.44
ALLSEC	EQ	09-Sep-2022	535.55	535.55	543.85	524.55	532.30	533.45	531.46	9112	48.43	561	6306	69.21
ALMONDZ	EQ	09-Sep-2022	90.15	91.90	91.90	78.55	85.55	86.15	84.27	141437	119.20	2284	68330	48.31
ALOKINDS	BE	09-Sep-2022	21.25	21.50	21.60	20.30	20.40	20.50	20.76	5933256	1232.00	7271	-	-
ALPA	EQ	09-Sep-2022	63.15	64.00	67.00	62.55	65.00	65.30	65.54	154766	101.43	1642	78056	50.43
ALPHAGEO	EQ	09-Sep-2022	325.10	328.00	337.35	324.60	329.30	329.80	332.45	42525	141.37	2300	19733	46.40
ALPSINDUS	BE	09-Sep-2022	2.25	2.25	2.35	2.15	2.20	2.30	2.30	217520	5.01	196	-	-
AMARAJABAT	EQ	09-Sep-2022	536.75	539.95	545.00	534.70	536.40	535.75	540.36	850995	4598.40	19921	258306	30.35
AMBER	EQ	09-Sep-2022	2300.20	2323.95	2355.80	2285.00	2290.00	2294.05	2314.57	96488	2233.28	11817	39593	41.03
AMBICAAGAR	EQ	09-Sep-2022	33.10	34.00	34.25	32.60	32.85	32.90	33.22	46539	15.46	349	30550	65.64
AMBIKCO	EQ	09-Sep-2022	1802.00	1803.00	1821.00	1795.00	1804.00	1799.55	1805.10	9504	171.56	1754	5855	61.61
AMBUJACEM	EQ	09-Sep-2022	461.90	465.30	484.70	451.85	453.95	454.70	468.33	29429693	137827.19	266787	6319651	21.47
AMDIND	EQ	09-Sep-2022	98.85	99.95	101.50	94.45	95.85	96.15	97.23	84312	81.98	1319	57183	67.82
AMEYA	ST	09-Sep-2022	65.40	62.15	62.15	62.15	62.15	62.15	62.15	16000	9.94	4	16000	100.00
AMIORG	EQ	09-Sep-2022	1047.65	1055.90	1061.65	1026.35	1035.00	1034.55	1038.49	83678	868.99	5102	39496	47.20
AMJLAND	EQ	09-Sep-2022	32.15	32.75	32.75	31.50	31.50	31.70	32.18	33378	10.74	305	16353	48.99
AMJUMBO	SM	09-Sep-2022	10.50	11.00	11.00	11.00	11.00	11.00	11.00	112000	12.32	4	112000	100.00
AMRUTANJAN	EQ	09-Sep-2022	730.80	731.00	738.50	728.10	733.00	732.20	731.23	65885	481.77	3429	53084	80.57
ANANDRATHI	EQ	09-Sep-2022	656.15	659.95	668.90	644.00	650.00	648.25	651.80	115067	750.01	5070	63208	54.93
ANANTRAJ	EQ	09-Sep-2022	93.05	93.60	96.80	92.40	94.95	95.60	94.53	3541162	3347.56	12816	1169574	33.03
ANDHRACEMT	BE	09-Sep-2022	7.75	8.10	8.10	8.10	8.10	8.10	8.10	130382	10.56	195	-	-
ANDHRAPAP	EQ	09-Sep-2022	485.45	493.50	493.50	471.05	485.00	482.85	480.82	76526	367.95	3327	32282	42.18
ANDHRSUGAR	EQ	09-Sep-2022	151.75	151.75	153.55	147.20	148.00	148.40	150.47	240714	362.20	4228	124179	51.59
ANDREWYU	EQ	09-Sep-2022	22.25	22.25	22.55	21.80	22.20	22.00	22.15	103269	22.87	530	71588	69.32
ANGELONE	EQ	09-Sep-2022	1594.80	1613.85	1615.20	1563.00	1578.75	1582.55	1588.07	1104431	17539.08	40707	253873	22.99
ANIKINDS	EQ	09-Sep-2022	46.00	46.90	46.90	44.00	44.65	44.45	44.91	132965	59.72	929	84575	63.61
ANKITMETAL	BE	09-Sep-2022	6.45	6.45	6.75	6.45	6.75	6.70	6.67	304445	20.32	705	-	-
ANMOL	EQ	09-Sep-2022	177.40	179.00	179.00	172.00	172.05	172.65	174.21	11245	19.59	257	9955	88.53
ANSALAPI	EQ	09-Sep-2022	17.90	17.95	18.75	17.25	18.75	18.75	18.16	264471	48.04	555	210851	79.73
ANSALHSG	EQ	09-Sep-2022	6.65	6.75	6.75	6.50	6.55	6.55	6.58	222992	14.68	318	185840	83.34
ANTGRAPHIC	EQ	09-Sep-2022	1.00	1.05	1.05	1.00	1.05	1.05	1.04	1646718	17.07	742	1039373	63.12
ANUP	EQ	09-Sep-2022	910.15	930.60	954.90	915.45	937.25	940.80	939.87	32004	300.80	3494	19066	59.57
ANURAS	EQ	09-Sep-2022	777.90	782.00	794.00	772.65	784.00	786.55	783.63	36681	287.44	3106	19115	52.11
APARINDS	EQ	09-Sep-2022	1203.50	1228.85	1230.00	1192.20	1205.00	1201.50	1209.72	50798	614.51	4773	21921	43.15
APCL	EQ	09-Sep-2022	242.95	249.70	291.50	249.40	271.50	270.25	281.04	688699	1935.52	15526	181473	26.35
APCOTEXIND	EQ	09-Sep-2022	584.35	587.85	620.00	581.10	616.35	612.30	606.81	360228	2185.91	13162	158268	43.94
APEX	EQ	09-Sep-2022	330.80	333.85	335.90	328.00	328.55	328.60	332.16	76286	253.39	4694	24351	31.92
APLAPOLLO	EQ	09-Sep-2022	1032.40	1039.20	1045.45	1007.05	1017.90	1017.45	1028.34	219674	2258.99	14492	98145	44.68
APLLTD	EQ	09-Sep-2022	632.85	634.00	639.00	634.00	636.50	636.00	636.64	93492	595.21	6661	63604	68.03
APOLLO	EQ	09-Sep-2022	159.25	160.25	163.55	159.10	160.35	159.80	161.25	202964	327.28	4348	107837	53.13
APOLLOHOSP	EQ	09-Sep-2022	4414.80	4436.90	4474.90	4415.00	4459.05	4460.35	4452.57	476210	21203.59	26416	242349	50.89
APOLLOPIPE	EQ	09-Sep-2022	534.40	538.70	540.00	527.25	532.90	528.55	530.57	140699	746.51	2287	123918	88.07
APOLLOTYRE	EQ	09-Sep-2022	277.80	278.70	279.80	272.75	273.35	273.60	275.78	2600993	7173.12	23039	562596	21.63
APOLSINHOT	EQ	09-Sep-2022	893.35	879.00	947.95	879.00	905.10	916.90	916.18	6783	62.14	408	5494	81.00
APTECHT	EQ	09-Sep-2022	258.95	259.90	266.85	252.20	261.00	261.60	259.54	399963	1038.06	9436	138179	34.55
APTUS	EQ	09-Sep-2022	358.05	368.00	368.00	347.00	349.95	350.45	355.15	1273406	4522.51	23908	812558	63.81
ARCHIDPLY	EQ	09-Sep-2022	93.40	94.75	94.75	88.85	89.90	89.80	91.23	107099	97.71	2110	61147	57.09
ARCHIES	EQ	09-Sep-2022	19.70	19.75	20.00	19.15	19.60	19.55	19.59	44440	8.71	217	36260	81.59
ARENTERP	EQ	09-Sep-2022	34.70	34.00	35.75	34.00	35.50	34.95	34.89	9893	3.45	219	5804	58.67
ARIES	EQ	09-Sep-2022	145.70	147.55	147.55	142.00	143.20	143.60	144.96	16780	24.32	661	8437	50.28
ARIHANTCAP	EQ	09-Sep-2022	79.30	80.60	83.25	80.60	83.20	83.15	82.77	319742	264.64	1854	199724	62.46
ARIHANTSUP	EQ	09-Sep-2022	223.40	226.05	259.00	218.60	252.00	251.10	244.27	1194811	2918.60	20918	319541	26.74
ARMANFIN	EQ	09-Sep-2022	1406.45	1424.90	1424.90	1387.05	1405.00	1402.35	1403.56	6059	85.04	975	3972	65.56
AROGRANITE	EQ	09-Sep-2022	52.15	51.60	53.05	51.00	51.05	51.25	51.97	19706	10.24	268	10266	52.10
ARROWGREEN	EQ	09-Sep-2022	82.00	83.65	85.35	80.35	81.10	81.85	83.36	42679	35.58	847	24906	58.36
ARSHIYA	EQ	09-Sep-2022	14.00	14.10	14.10	13.30	13.35	13.30	13.61	1924368	261.87	2573	1123117	58.36
ARSSINFRA	BE	09-Sep-2022	22.80	22.70	22.70	21.75	21.75	21.85	22.02	53603	11.80	105	-	-
ARTEMISMED	EQ	09-Sep-2022	64.40	64.75	65.50	63.40	64.00	64.05	64.13	110975	71.17	1299	78070	70.35
ARTNIRMAN	EQ	09-Sep-2022	112.20	112.00	117.80	107.20	114.95	117.20	115.14	42999	49.51	360	36103	83.96
ARVEE	BE	09-Sep-2022	84.65	87.95	88.85	87.90	87.95	87.95	87.96	521	0.46	16	-	-
ARVIND	EQ	09-Sep-2022	112.55	113.30	114.15	111.70	112.90	112.65	112.79	1460308	1647.03	12030	554856	38.00
ARVINDFASN	EQ	09-Sep-2022	294.95	296.95	299.90	294.45	296.10	296.25	297.37	108273	321.97	3768	53246	49.18
ARVSMART	EQ	09-Sep-2022	282.40	290.00	292.50	275.50	282.00	282.20	285.76	708992	2026.01	15330	278858	39.33
ASAHIINDIA	EQ	09-Sep-2022	668.40	670.00	694.00	670.00	686.15	686.50	685.45	650475	4458.68	17110	269137	41.38
ASAHISONG	EQ	09-Sep-2022	312.50	317.90	317.90	310.00	314.00	313.15	313.21	6175	19.34	611	3469	56.18
ASAL	EQ	09-Sep-2022	469.30	481.00	482.00	457.10	459.00	460.35	465.82	45683	212.80	3035	27462	60.11
ASALCBR	EQ	09-Sep-2022	438.30	444.40	444.75	439.50	443.90	441.90	442.43	37226	164.70	1817	24335	65.37
ASHAPURMIN	EQ	09-Sep-2022	103.30	104.50	107.90	96.70	97.45	97.45	102.25	4865144	4974.64	21771	1541444	31.68
ASHIANA	EQ	09-Sep-2022	160.10	162.85	171.35	159.60	168.00	169.50	167.17	162296	271.32	4019	97710	60.20
ASHIMASYN	EQ	09-Sep-2022	15.70	15.95	16.15	14.55	15.15	15.10	15.12	293438	44.38	899	225603	76.88
ASHOKA	EQ	09-Sep-2022	93.45	94.00	94.70	90.20	91.05	91.40	93.29	2177174	2031.09	11493	922015	42.35
ASHOKLEY	EQ	09-Sep-2022	164.40	165.10	167.50	164.90	166.40	166.55	166.25	13694615	22767.90	67365	7081600	51.71
ASIANENE	EQ	09-Sep-2022	86.85	87.45	88.90	83.45	84.20	84.70	86.34	100676	86.93	1839	59773	59.37
ASIANHOTNR	EQ	09-Sep-2022	88.45	88.50	91.75	88.50	90.65	89.65	89.93	31491	28.32	564	18904	60.03
ASIANPAINT	EQ	09-Sep-2022	3450.15	3483.70	3483.70	3433.45	3442.00	3441.85	3457.58	702805	24300.05	73503	388987	55.35
ASIANTILES	EQ	09-Sep-2022	65.90	66.50	66.80	62.60	63.55	63.30	64.16	766325	491.65	5575	548394	71.56
ASPINWALL	EQ	09-Sep-2022	242.15	249.00	250.95	235.55	241.70	239.70	242.99	19429	47.21	454	11873	61.11
ASTEC	EQ	09-Sep-2022	1939.70	1954.90	2020.95	1900.00	1920.00	1915.30	1965.42	62637	1231.08	11270	23212	37.06
ASTERDM	EQ	09-Sep-2022	255.60	257.90	257.95	244.10	246.20	245.60	249.71	549554	1372.27	7835	188498	34.30
ASTRAL	EQ	09-Sep-2022	2471.40	2495.00	2654.80	2479.90	2580.00	2594.15	2573.50	1722541	44329.55	98749	369593	21.46
ASTRAMICRO	EQ	09-Sep-2022	332.10	334.00	336.35	327.00	327.30	329.55	331.03	559566	1852.31	10689	248850	44.47
ASTRAZEN	EQ	09-Sep-2022	3053.65	3069.80	3118.40	3060.30	3101.00	3098.70	3093.10	3787	117.14	1170	2006	52.97
ASTRON	EQ	09-Sep-2022	37.95	37.95	38.55	36.80	37.25	37.15	37.41	107850	40.35	781	62477	57.93
ATFL	EQ	09-Sep-2022	767.55	770.00	770.65	762.00	768.75	767.65	767.53	2709	20.79	397	1554	57.36
ATGL	EQ	09-Sep-2022	3629.90	3670.00	3695.00	3612.00	3620.85	3633.30	3652.22	204584	7471.87	19832	98560	48.18
ATLANTA	EQ	09-Sep-2022	19.45	20.50	20.50	19.15	19.60	19.45	19.56	39005	7.63	298	24499	62.81
ATUL	EQ	09-Sep-2022	9190.05	9190.05	9350.00	9190.05	9240.00	9234.70	9266.92	31654	2933.35	3504	17592	55.58
ATULAUTO	EQ	09-Sep-2022	191.55	193.35	193.95	189.50	189.50	190.00	191.27	33534	64.14	1456	18499	55.16
AUBANK	EQ	09-Sep-2022	649.00	657.00	668.00	648.50	651.90	652.60	657.47	2401767	15790.88	63520	1020704	42.50
AURIONPRO	EQ	09-Sep-2022	343.50	345.00	353.00	334.45	349.50	349.30	348.18	149095	519.12	6672	70198	47.08
AUROPHARMA	EQ	09-Sep-2022	542.10	544.00	551.90	541.00	541.75	542.30	546.72	1077978	5893.54	31538	317575	29.46
AURUM	EQ	09-Sep-2022	141.30	141.30	142.00	137.05	137.60	137.55	138.63	72923	101.09	1715	50328	69.02
AURUMPP	X1	09-Sep-2022	81.90	83.85	83.85	77.85	81.00	81.05	79.44	17945	14.26	128	15423	85.95
AUSOMENT	EQ	09-Sep-2022	81.25	82.95	83.00	80.20	80.20	81.10	81.84	5519	4.52	187	4218	76.43
AUTOAXLES	EQ	09-Sep-2022	2115.85	2130.00	2144.35	2080.10	2110.00	2103.35	2111.23	33412	705.40	4824	11742	35.14
AUTOBEES	EQ	09-Sep-2022	132.91	134.59	134.59	132.01	133.70	133.45	133.36	27050	36.07	424	16378	60.55
AUTOIND	EQ	09-Sep-2022	88.30	90.00	90.95	84.50	87.50	87.30	87.14	158881	138.45	1494	77088	48.52
AVADHSUGAR	EQ	09-Sep-2022	556.80	561.30	562.10	542.00	543.30	544.80	548.96	61771	339.10	3555	27298	44.19
AVANTIFEED	EQ	09-Sep-2022	471.50	474.95	476.90	470.00	475.45	475.30	473.17	176689	836.03	5587	120574	68.24
AVG	SM	09-Sep-2022	72.65	76.25	76.25	76.25	76.25	76.25	76.25	4800	3.66	4	4800	100.00
AVROIND	EQ	09-Sep-2022	115.85	121.10	121.10	115.85	119.30	117.60	117.02	50491	59.08	183	25221	49.95
AVTNPL	EQ	09-Sep-2022	108.50	109.30	110.25	107.00	107.55	107.90	108.44	92235	100.02	2894	44838	48.61
AWHCL	EQ	09-Sep-2022	361.10	364.70	364.70	347.20	348.10	349.50	353.01	100049	353.19	3679	62403	62.37
AWL	EQ	09-Sep-2022	696.70	701.95	715.00	697.20	704.05	703.60	707.12	3197290	22608.63	62516	1360546	42.55
AXISBANK	EQ	09-Sep-2022	779.75	787.95	787.95	780.00	784.00	784.85	784.08	8732302	68468.30	166918	5338272	61.13
AXISBNKETF	EQ	09-Sep-2022	404.75	406.06	409.61	405.30	406.20	406.29	408.07	2532	10.33	87	1671	66.00
AXISBPSETF	EQ	09-Sep-2022	10.53	10.55	10.55	10.51	10.53	10.53	10.53	6121	0.64	466	3769	61.57
AXISCADES	EQ	09-Sep-2022	150.65	150.05	154.45	146.00	147.05	148.00	149.68	104036	155.72	1430	66899	64.30
AXISCETF	EQ	09-Sep-2022	80.49	80.10	81.10	79.61	80.03	80.11	80.14	1616	1.30	54	1045	64.67
AXISGOLD	EQ	09-Sep-2022	43.67	43.74	43.75	43.52	43.70	43.70	43.66	40233	17.56	941	25571	63.56
AXISHCETF	EQ	09-Sep-2022	80.58	82.90	82.90	80.21	80.50	80.72	81.02	9306	7.54	153	7748	83.26
AXISNIFTY	EQ	09-Sep-2022	188.42	190.29	190.30	188.81	188.82	188.99	189.47	3743	7.09	133	2693	71.95
AXISTECETF	EQ	09-Sep-2022	289.40	289.59	296.87	288.40	296.08	294.95	292.55	2908	8.51	153	1422	48.90
AXITA	EQ	09-Sep-2022	314.70	315.00	319.90	305.60	307.00	307.30	307.96	52670	162.20	1891	14692	27.89
AYMSYNTEX	EQ	09-Sep-2022	90.80	92.50	92.50	89.20	90.00	90.05	90.71	19020	17.25	361	13642	71.72
BAFNAPH	BE	09-Sep-2022	110.00	113.45	113.45	110.00	110.05	110.05	112.05	370	0.41	17	-	-
BAGFILMS	EQ	09-Sep-2022	6.35	6.55	6.60	6.05	6.30	6.15	6.18	1157786	71.55	931	808890	69.87
BAJAJ-AUTO	EQ	09-Sep-2022	3846.60	3865.85	3880.00	3835.00	3844.50	3848.60	3850.08	485613	18696.48	41743	308599	63.55
BAJAJCON	EQ	09-Sep-2022	162.20	162.85	163.60	160.80	161.40	161.25	161.99	288009	466.54	6384	144470	50.16
BAJAJELEC	EQ	09-Sep-2022	1208.30	1214.50	1217.50	1199.15	1204.00	1204.45	1207.77	51228	618.72	4204	19763	38.58
BAJAJFINSV	EQ	09-Sep-2022	17382.85	17550.00	17585.00	17154.05	17220.00	17205.65	17319.83	395730	68539.75	67648	139406	35.23
BAJAJHCARE	EQ	09-Sep-2022	391.55	390.65	395.20	384.10	385.20	385.75	387.97	49811	193.25	2843	32654	65.56
BAJAJHIND	EQ	09-Sep-2022	11.90	11.90	12.00	11.30	11.40	11.40	11.49	9377476	1077.63	11634	4755325	50.71
BAJAJHLDNG	EQ	09-Sep-2022	6373.25	6550.00	6829.00	6526.15	6630.00	6660.65	6641.46	556651	36969.78	70485	114872	20.64
BAJFINANCE	EQ	09-Sep-2022	7257.65	7300.00	7324.00	7165.00	7185.00	7180.90	7232.37	649607	46982.01	56589	235193	36.21
BALAJITELE	EQ	09-Sep-2022	53.20	53.65	54.50	53.00	53.95	53.25	53.64	160644	86.17	1237	75101	46.75
BALAMINES	EQ	09-Sep-2022	3618.10	3659.00	3668.60	3590.00	3611.00	3608.10	3624.21	77854	2821.59	9795	28867	37.08
BALAXI	EQ	09-Sep-2022	643.15	700.00	706.00	645.80	675.00	671.85	689.06	39249	270.45	2077	19461	49.58
BALKRISHNA	BE	09-Sep-2022	38.75	39.00	39.60	38.50	38.65	38.70	39.01	1330	0.52	27	-	-
BALKRISIND	EQ	09-Sep-2022	1984.70	1994.65	2010.00	1985.10	1988.00	1989.80	1995.93	276451	5517.78	27414	116734	42.23
BALLARPUR	BZ	09-Sep-2022	1.35	1.40	1.40	1.40	1.40	1.40	1.40	1055434	14.78	175	-	-
BALMLAWRIE	EQ	09-Sep-2022	128.00	128.95	128.95	127.50	128.00	127.90	127.95	243240	311.21	2734	154622	63.57
BALPHARMA	EQ	09-Sep-2022	97.10	97.35	99.90	97.35	99.40	99.10	98.94	34071	33.71	709	20595	60.45
BALRAMCHIN	EQ	09-Sep-2022	382.25	384.95	384.95	370.00	373.00	372.70	376.74	1873036	7056.43	33223	378873	20.23
BANARBEADS	EQ	09-Sep-2022	78.75	80.25	80.25	78.75	78.85	79.30	79.25	2822	2.24	83	1954	69.24
BANARISUG	EQ	09-Sep-2022	2866.95	2896.95	2896.95	2795.00	2815.00	2806.80	2823.98	1709	48.26	436	837	48.98
BANCOINDIA	EQ	09-Sep-2022	215.75	216.00	216.90	207.15	208.50	208.00	210.39	309906	652.00	6080	163872	52.88
BANDHANBNK	EQ	09-Sep-2022	291.90	295.00	297.20	291.85	292.75	293.50	294.33	8413718	24764.22	66760	3751854	44.59
BANG	EQ	09-Sep-2022	46.95	46.95	47.60	44.15	44.50	44.65	45.23	52250	23.63	648	34841	66.68
BANKA	EQ	09-Sep-2022	80.45	80.10	82.50	67.15	78.20	78.90	78.10	41358	32.30	559	25721	62.19
BANKBARODA	EQ	09-Sep-2022	138.35	139.50	141.70	137.65	138.00	138.05	139.71	27775278	38803.54	86318	7442189	26.79
BANKBEES	EQ	09-Sep-2022	406.47	407.89	411.15	407.56	408.51	408.82	409.67	764401	3131.56	7398	416430	54.48
BANKINDIA	EQ	09-Sep-2022	52.60	53.00	53.40	51.70	52.00	52.05	52.73	4680889	2468.42	12908	2123371	45.36
BANSWRAS	EQ	09-Sep-2022	114.90	114.90	115.65	112.20	113.40	113.35	113.45	83758	95.02	1798	46470	55.48
BARBEQUE	EQ	09-Sep-2022	1184.40	1194.85	1209.95	1168.00	1170.00	1170.15	1181.55	175847	2077.73	7601	143029	81.34
BARTRONICS	BZ	09-Sep-2022	4.40	4.60	4.60	4.55	4.60	4.60	4.60	11151	0.51	41	-	-
BASF	EQ	09-Sep-2022	3189.65	3219.00	3219.00	3170.00	3180.00	3179.30	3181.28	15831	503.63	2482	10683	67.48
BASML	EQ	09-Sep-2022	63.35	62.50	64.35	60.95	62.00	61.65	62.59	168768	105.63	1932	83266	49.34
BATAINDIA	EQ	09-Sep-2022	1913.15	1920.25	1938.70	1891.45	1897.00	1899.20	1911.85	166806	3189.08	12572	52194	31.29
BAYERCROP	EQ	09-Sep-2022	5211.60	5249.95	5287.95	5155.00	5194.00	5210.15	5219.25	7800	407.10	2242	3933	50.42
BBETF0432	EQ	09-Sep-2022	1023.00	1023.99	1024.99	1021.00	1021.90	1022.03	1022.76	3178	32.50	44	3174	99.87
BBL	EQ	09-Sep-2022	2047.30	2057.55	2105.00	2040.00	2050.00	2047.85	2070.94	15830	327.83	3254	7065	44.63
BBOX	EQ	09-Sep-2022	130.15	132.75	133.95	129.00	130.50	130.80	131.78	42937	56.58	1203	25976	60.50
BBTC	EQ	09-Sep-2022	915.10	920.00	921.05	908.20	910.05	910.45	913.28	20884	190.73	1497	13506	64.67
BBTCL	SM	09-Sep-2022	270.00	263.00	280.00	263.00	280.00	280.00	273.40	5000	13.67	5	5000	100.00
BCG	EQ	09-Sep-2022	41.15	40.35	41.65	40.35	40.90	41.10	40.95	9816657	4020.21	19650	5171584	52.68
BCLIND	EQ	09-Sep-2022	360.50	365.00	367.25	353.05	356.00	354.75	359.32	57063	205.04	2058	36771	64.44
BCONCEPTS	EQ	09-Sep-2022	169.90	178.35	178.35	163.05	178.35	178.35	177.61	199213	353.82	871	130126	65.32
BCP	EQ	09-Sep-2022	5.80	5.95	5.95	5.35	5.55	5.45	5.60	704804	39.47	1048	464432	65.90
BDL	EQ	09-Sep-2022	814.40	818.65	826.80	808.00	811.00	811.10	816.89	602901	4925.03	14714	224144	37.18
BEARDSELL	EQ	09-Sep-2022	24.60	24.00	25.80	23.50	24.45	24.70	25.01	172711	43.20	995	110591	64.03
BECTORFOOD	EQ	09-Sep-2022	375.50	378.90	384.50	374.05	379.45	379.05	378.54	130843	495.29	4768	66200	50.59
BEDMUTHA	EQ	09-Sep-2022	68.95	68.05	71.00	67.90	70.35	70.25	68.50	56329	38.58	399	43015	76.36
BEL	EQ	09-Sep-2022	328.15	329.00	332.80	327.70	328.55	328.15	329.72	5577879	18391.60	46195	3040950	54.52
BEML	BE	09-Sep-2022	1537.20	1571.90	1614.05	1571.90	1614.05	1614.05	1608.86	32027	515.27	1462	-	-
BEPL	EQ	09-Sep-2022	135.65	136.70	137.55	134.20	134.60	134.75	135.62	396704	538.02	3886	223236	56.27
BERGEPAINT	EQ	09-Sep-2022	665.20	670.65	675.00	660.00	664.10	664.00	666.26	834877	5562.41	21046	369424	44.25
BESTAGRO	EQ	09-Sep-2022	1224.85	1235.80	1278.00	1223.90	1251.40	1251.30	1241.98	93511	1161.39	2554	60955	65.18
BETA	SM	09-Sep-2022	790.00	800.00	800.00	791.50	792.10	792.10	798.45	2400	19.16	11	2200	91.67
BEWLTD	SM	09-Sep-2022	957.45	930.00	930.00	900.05	930.00	930.00	919.80	1250	11.50	5	750	60.00
BFINVEST	EQ	09-Sep-2022	311.75	314.70	317.00	306.90	307.00	307.90	311.57	35512	110.64	1480	19258	54.23
BFUTILITIE	EQ	09-Sep-2022	444.70	446.95	452.75	434.10	436.00	436.95	442.76	601597	2663.61	13373	153368	25.49
BGRENERGY	EQ	09-Sep-2022	81.95	82.70	86.30	82.50	83.80	84.05	84.75	562534	476.77	6869	213902	38.02
BHAGCHEM	EQ	09-Sep-2022	1302.20	1301.00	1359.00	1300.00	1349.90	1341.50	1347.86	16709	225.21	1359	11826	70.78
BHAGERIA	EQ	09-Sep-2022	187.40	187.40	207.75	185.20	200.55	200.85	199.40	170980	340.93	6071	77056	45.07
BHAGYANGR	EQ	09-Sep-2022	47.85	48.75	48.75	46.10	46.15	46.40	47.13	62249	29.34	585	36417	58.50
BHAGYAPROP	EQ	09-Sep-2022	42.15	44.35	44.35	41.20	42.50	42.15	42.00	12729	5.35	132	9678	76.03
BHANDARI	EQ	09-Sep-2022	6.00	6.05	6.30	6.00	6.10	6.10	6.14	483927	29.71	676	322688	66.68
BHARATFORG	EQ	09-Sep-2022	765.45	768.00	792.50	766.00	788.25	787.65	784.13	2406973	18873.91	65627	917125	38.10
BHARATGEAR	EQ	09-Sep-2022	192.35	193.70	200.80	191.80	194.40	193.80	196.28	181710	356.65	4864	66814	36.77
BHARATRAS	EQ	09-Sep-2022	12227.80	12398.00	12398.00	12138.30	12200.00	12190.05	12220.13	1527	186.60	795	945	61.89
BHARATWIRE	EQ	09-Sep-2022	134.40	132.00	137.95	127.00	132.00	131.45	132.95	623157	828.47	7619	327890	52.62
BHARTIARTL	EQ	09-Sep-2022	769.80	773.00	774.80	762.90	766.70	765.75	767.57	4627905	35522.41	151068	2146113	46.37
BHEL	EQ	09-Sep-2022	63.05	63.85	65.10	63.45	64.10	64.20	64.18	58624534	37627.24	89698	13605382	23.21
BIGBLOC	EQ	09-Sep-2022	116.00	116.95	117.50	115.10	115.15	115.75	116.11	25477	29.58	446	17367	68.17
BIL	BE	09-Sep-2022	202.15	204.95	206.00	199.80	200.00	200.00	201.12	4393	8.84	59	-	-
BINDALAGRO	EQ	09-Sep-2022	28.60	28.60	32.10	28.60	31.20	31.05	30.94	2002155	619.42	8375	986171	49.26
BIOCON	EQ	09-Sep-2022	300.20	301.55	304.75	300.25	301.90	302.15	302.71	1116425	3379.55	13009	363771	32.58
BIOFILCHEM	EQ	09-Sep-2022	52.60	54.35	54.35	52.35	53.60	52.80	53.04	14934	7.92	304	7787	52.14
BIRET	RR	09-Sep-2022	329.62	330.00	333.00	328.11	329.40	329.01	329.33	53184	175.15	1870	40760	76.64
BIRLACABLE	EQ	09-Sep-2022	144.35	145.50	147.35	143.50	145.40	144.75	145.46	128782	187.33	2403	64234	49.88
BIRLACORPN	EQ	09-Sep-2022	1110.65	1120.10	1143.45	1082.25	1093.00	1092.90	1110.90	287179	3190.27	17448	68309	23.79
BIRLAMONEY	EQ	09-Sep-2022	62.80	63.25	63.25	61.50	61.60	61.70	62.23	67605	42.07	728	45793	67.74
BKMINDST	BZ	09-Sep-2022	1.30	1.35	1.35	1.25	1.30	1.30	1.30	76416	1.00	79	-	-
BLBLIMITED	EQ	09-Sep-2022	24.25	24.25	25.25	23.05	23.30	23.45	23.88	69162	16.51	373	39081	56.51
BLISSGVS	EQ	09-Sep-2022	89.00	88.70	89.70	85.35	86.10	85.70	86.90	260150	226.08	3640	158468	60.91
BLKASHYAP	EQ	09-Sep-2022	25.10	25.40	25.40	24.80	25.00	25.05	25.08	55083	13.82	301	37115	67.38
BLS	EQ	09-Sep-2022	254.00	256.30	256.30	250.15	252.25	253.00	253.37	1273885	3227.59	19568	285953	22.45
BLUEDART	EQ	09-Sep-2022	8991.15	9057.10	9125.00	8900.00	8974.00	8950.05	9002.67	21409	1927.38	6889	11994	56.02
BLUESTARCO	EQ	09-Sep-2022	1137.00	1137.00	1171.00	1126.00	1170.00	1160.60	1144.13	123230	1409.91	10307	72606	58.92
BODALCHEM	EQ	09-Sep-2022	98.20	98.90	99.45	96.10	97.00	96.60	97.49	200893	195.84	2765	96410	47.99
BOMDYEING	EQ	09-Sep-2022	106.50	107.00	107.35	102.00	102.55	102.60	104.65	2254490	2359.27	11002	962901	42.71
BOROLTD	EQ	09-Sep-2022	362.80	365.70	371.90	363.05	365.00	366.60	367.73	226781	833.93	8242	88937	39.22
BORORENEW	EQ	09-Sep-2022	573.45	577.10	583.40	575.10	581.30	581.00	579.64	346642	2009.29	12643	157470	45.43
BOSCHLTD	EQ	09-Sep-2022	17244.55	17350.00	17448.95	17140.00	17188.00	17181.50	17241.09	35223	6072.83	7929	19108	54.25
BPCL	EQ	09-Sep-2022	339.85	341.50	341.55	336.05	338.45	338.50	338.40	3467131	11732.92	58360	1308536	37.74
BPL	EQ	09-Sep-2022	74.20	75.85	76.20	72.00	73.25	73.35	74.76	170975	127.82	1250	113981	66.67
BRIGADE	EQ	09-Sep-2022	564.15	564.15	585.00	556.15	559.00	560.80	570.24	511296	2915.59	21535	196794	38.49
BRIGHT	SM	09-Sep-2022	5.15	5.30	5.95	5.30	5.65	5.60	5.59	270000	15.09	80	231000	85.56
BRITANNIA	EQ	09-Sep-2022	3672.65	3685.50	3700.00	3641.85	3645.35	3649.50	3668.38	134487	4933.49	13876	52758	39.23
BRITANNIA	N3	09-Sep-2022	28.65	28.65	28.70	28.52	28.65	28.64	28.60	6551	1.87	116	6251	95.42
BRNL	EQ	09-Sep-2022	34.00	34.60	34.70	33.80	34.10	34.00	34.10	38161	13.01	225	31395	82.27
BROOKS	BE	09-Sep-2022	133.85	134.00	135.95	130.00	134.60	133.00	133.40	39149	52.22	304	-	-
BSE	EQ	09-Sep-2022	693.80	698.15	700.00	681.00	684.25	684.55	689.89	841240	5803.65	23005	337473	40.12
BSHSL	EQ	09-Sep-2022	572.40	580.00	601.00	571.90	601.00	599.60	590.31	10498	61.97	458	8610	82.02
BSL	EQ	09-Sep-2022	140.85	151.00	161.70	148.00	154.00	155.50	156.88	583748	915.81	11640	151949	26.03
BSLGOLDETF	EQ	09-Sep-2022	45.97	46.46	46.50	45.80	46.49	46.29	46.13	13555	6.25	205	4517	33.32
BSLNIFTY	EQ	09-Sep-2022	19.97	20.03	20.10	19.91	20.01	20.01	20.04	34871	6.99	478	26039	74.67
BSLSENETFG	EQ	09-Sep-2022	57.45	64.99	64.99	57.10	57.76	57.53	57.81	2700	1.56	140	1290	47.78
BSOFT	EQ	09-Sep-2022	318.30	321.40	331.35	318.20	328.50	328.75	325.44	4075468	13263.31	40031	1553397	38.12
BTML	SM	09-Sep-2022	237.75	238.00	249.60	238.00	249.60	249.60	242.04	26400	63.90	14	25200	95.45
BURNPUR	BE	09-Sep-2022	5.65	5.75	5.80	5.50	5.70	5.60	5.71	192543	10.99	320	-	-
BUTTERFLY	EQ	09-Sep-2022	1550.30	1525.05	1567.45	1487.00	1523.00	1520.50	1518.84	9732	147.81	899	5211	53.55
BVCL	BE	09-Sep-2022	24.75	24.10	25.85	24.10	25.35	25.35	25.17	7103	1.79	42	-	-
BYKE	EQ	09-Sep-2022	50.30	50.40	51.40	48.50	48.95	48.55	49.49	96160	47.59	701	72243	75.13
CADSYS	SM	09-Sep-2022	36.95	36.95	36.95	36.95	36.95	36.95	36.95	2000	0.74	1	2000	100.00
CALSOFT	EQ	09-Sep-2022	21.85	21.80	22.15	21.70	21.75	21.85	21.88	38914	8.52	252	26853	69.01
CAMLINFINE	EQ	09-Sep-2022	138.20	139.40	139.45	136.00	136.50	137.10	137.43	343616	472.23	23525	187717	54.63
CAMPUS	EQ	09-Sep-2022	485.40	492.00	499.40	486.15	490.40	494.40	491.95	406321	1998.90	10101	139829	34.41
CAMS	EQ	09-Sep-2022	2371.65	2381.00	2476.15	2380.00	2460.00	2460.95	2448.29	548060	13418.12	44845	268803	49.05
CANBK	EQ	09-Sep-2022	245.00	246.75	249.70	243.05	243.55	243.55	246.22	11397817	28063.89	56800	3910696	34.31
CANFINHOME	EQ	09-Sep-2022	646.75	647.00	666.70	644.10	644.70	647.05	656.59	1371384	9004.40	29398	335651	24.48
CANTABIL	EQ	09-Sep-2022	1543.75	1570.00	1580.00	1501.00	1525.00	1526.85	1531.98	23230	355.88	3675	7617	32.79
CAPACITE	EQ	09-Sep-2022	181.95	182.50	190.00	182.50	185.60	184.25	186.59	524864	979.32	6436	275668	52.52
CAPLIPOINT	EQ	09-Sep-2022	786.55	791.00	791.90	762.25	764.25	765.75	772.18	88393	682.55	5204	47653	53.91
CAPTRUST	EQ	09-Sep-2022	103.00	103.00	103.80	100.35	102.00	102.00	102.17	16959	17.33	256	13948	82.25
CARBORUNIV	EQ	09-Sep-2022	841.05	849.70	888.95	846.35	870.00	879.00	866.08	760126	6583.28	20145	572475	75.31
CAREERP	EQ	09-Sep-2022	133.90	133.90	136.45	133.10	136.00	135.25	135.00	27128	36.62	612	14190	52.31
CARERATING	EQ	09-Sep-2022	502.45	508.00	516.00	505.45	508.45	508.80	510.73	128080	654.14	4506	61227	47.80
CARTRADE	EQ	09-Sep-2022	641.10	645.00	648.00	637.00	638.05	639.95	641.34	36848	236.32	3477	22196	60.24
CASTROLIND	EQ	09-Sep-2022	116.25	116.90	117.35	114.60	114.85	115.10	115.90	1013793	1175.02	7833	584421	57.65
CCCL	BE	09-Sep-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	187083	3.93	368	-	-
CCHHL	EQ	09-Sep-2022	9.15	9.40	9.55	8.75	9.25	9.20	9.21	543452	50.07	728	401167	73.82
CCL	EQ	09-Sep-2022	491.60	494.00	501.95	491.00	499.60	499.25	496.72	208022	1033.28	11595	91317	43.90
CDSL	EQ	09-Sep-2022	1420.65	1428.00	1428.00	1376.00	1390.00	1387.75	1400.54	1176700	16480.17	56065	432313	36.74
CEATLTD	EQ	09-Sep-2022	1406.00	1415.00	1431.35	1366.00	1375.00	1380.55	1399.26	107113	1498.79	8170	21049	19.65
CELEBRITY	EQ	09-Sep-2022	23.00	23.50	24.00	21.65	22.35	22.50	23.03	465204	107.13	2274	272496	58.58
CENTENKA	EQ	09-Sep-2022	464.30	465.00	484.00	465.00	472.40	470.80	475.59	73147	347.88	4828	33817	46.23
CENTEXT	EQ	09-Sep-2022	13.80	13.90	14.45	13.45	13.80	13.75	13.92	1536048	213.82	2548	818776	53.30
CENTRALBK	EQ	09-Sep-2022	20.70	20.85	20.90	20.35	20.50	20.45	20.64	3599381	742.84	5247	1326926	36.87
CENTRUM	EQ	09-Sep-2022	25.95	26.20	26.35	25.95	26.30	26.20	26.12	200217	52.29	680	157868	78.85
CENTUM	EQ	09-Sep-2022	478.25	477.00	484.50	473.00	478.25	479.05	479.71	2762	13.25	322	1525	55.21
CENTURYPLY	EQ	09-Sep-2022	676.85	683.70	694.25	670.00	673.70	673.95	685.25	162252	1111.83	9924	62624	38.60
CENTURYTEX	EQ	09-Sep-2022	925.35	934.70	934.70	900.60	907.75	906.55	919.40	258448	2376.17	10477	85745	33.18
CERA	EQ	09-Sep-2022	5543.30	5598.00	5618.00	5501.00	5562.00	5543.40	5567.01	15952	888.05	3921	6793	42.58
CEREBRAINT	EQ	09-Sep-2022	49.10	49.40	49.85	47.45	48.25	48.00	48.68	450339	219.21	2398	347800	77.23
CESC	EQ	09-Sep-2022	82.90	83.20	84.10	82.55	83.50	83.25	83.21	2084297	1734.32	10503	1111255	53.32
CGCL	EQ	09-Sep-2022	734.65	741.00	743.45	730.00	733.75	730.50	735.40	85388	627.94	1466	70264	82.29
CGPOWER	EQ	09-Sep-2022	225.90	228.00	228.50	224.00	226.80	227.35	226.99	1449409	3290.06	18710	868775	59.94
CHALET	EQ	09-Sep-2022	336.85	339.70	340.00	333.55	335.65	335.25	337.28	168445	568.13	4779	73749	43.78
CHAMBLFERT	EQ	09-Sep-2022	347.85	349.70	353.50	348.55	350.60	351.55	351.40	1504904	5288.21	19465	642635	42.70
CHEMBOND	EQ	09-Sep-2022	191.00	191.05	194.00	188.35	188.50	189.25	190.87	13062	24.93	335	8714	66.71
CHEMCON	EQ	09-Sep-2022	421.95	422.35	424.90	410.95	412.45	412.05	416.06	118313	492.25	5408	61237	51.76
CHEMFAB	EQ	09-Sep-2022	373.50	392.15	392.15	376.50	392.15	392.15	391.25	141926	555.29	791	73178	51.56
CHEMPLASTS	EQ	09-Sep-2022	431.95	435.00	437.40	428.50	430.25	433.00	432.68	91174	394.50	3876	41204	45.19
CHENNPETRO	EQ	09-Sep-2022	293.45	294.00	294.80	286.50	288.35	288.35	290.06	1189712	3450.93	12462	526530	44.26
CHEVIOT	EQ	09-Sep-2022	1179.45	1192.00	1192.00	1161.00	1171.00	1169.35	1176.04	1677	19.72	296	1294	77.16
CHOICEIN	EQ	09-Sep-2022	437.20	440.00	441.00	436.00	440.00	439.75	438.47	23980	105.14	347	11587	48.32
CHOLAFIN	EQ	09-Sep-2022	801.40	807.95	807.95	787.05	788.70	790.75	796.04	507719	4041.65	19933	164892	32.48
CHOLAHLDNG	EQ	09-Sep-2022	664.55	666.55	672.50	653.00	656.70	661.25	662.11	131949	873.64	5767	102814	77.92
CIGNITITEC	EQ	09-Sep-2022	587.70	590.00	596.00	583.05	586.20	591.30	591.87	136333	806.91	2633	112976	82.87
CINELINE	EQ	09-Sep-2022	129.35	131.95	131.95	125.25	128.60	128.35	127.97	44899	57.46	489	29466	65.63
CINEVISTA	EQ	09-Sep-2022	16.00	16.45	16.45	15.20	15.30	15.30	15.52	34681	5.38	178	23415	67.52
CIPLA	EQ	09-Sep-2022	1056.05	1060.00	1065.95	1055.00	1055.00	1058.30	1060.47	1092235	11582.78	34404	591445	54.15
CLEAN	EQ	09-Sep-2022	1870.90	1888.00	1935.00	1882.75	1924.95	1920.10	1916.53	257707	4939.04	23444	108316	42.03
CLEDUCATE	EQ	09-Sep-2022	167.30	172.30	175.65	168.60	175.65	175.65	174.52	50029	87.31	575	36512	72.98
CLNINDIA	EQ	09-Sep-2022	445.25	451.90	456.00	445.55	451.95	450.60	451.28	24686	111.40	1515	10305	41.74
CLSEL	EQ	09-Sep-2022	108.15	105.60	107.10	102.50	103.30	103.85	104.66	185298	193.94	2815	115698	62.44
CMICABLES	EQ	09-Sep-2022	26.15	26.20	27.70	25.80	26.20	26.30	26.39	161256	42.56	1249	87843	54.47
CMMIPL	SM	09-Sep-2022	11.05	10.65	11.60	10.50	11.10	11.15	11.23	72000	8.09	23	51000	70.83
CMSINFO	EQ	09-Sep-2022	260.70	262.80	265.95	260.10	261.50	261.60	262.98	92421	243.05	3738	49433	53.49
COALINDIA	EQ	09-Sep-2022	236.45	237.50	238.00	233.35	237.20	237.60	235.99	8436280	19908.56	69200	3911126	46.36
COASTCORP	EQ	09-Sep-2022	352.15	357.95	357.95	347.45	348.05	350.55	351.68	33588	118.12	2057	22898	68.17
COCHINSHIP	EQ	09-Sep-2022	396.10	396.10	399.50	382.50	384.25	385.10	391.44	645874	2528.23	18343	252541	39.10
COFFEEDAY	EQ	09-Sep-2022	53.90	54.40	59.75	54.00	56.90	56.80	57.58	27922962	16077.57	58829	8119217	29.08
COFORGE	EQ	09-Sep-2022	3503.90	3530.00	3595.00	3491.35	3558.20	3567.95	3552.23	316998	11260.50	21485	104674	33.02
COLPAL	EQ	09-Sep-2022	1638.05	1659.00	1659.00	1630.00	1636.80	1634.85	1639.00	177891	2915.64	13024	78201	43.96
COMPINFO	EQ	09-Sep-2022	28.20	28.80	29.10	27.05	27.65	27.30	27.97	510977	142.91	2129	307900	60.26
COMPUSOFT	EQ	09-Sep-2022	25.40	25.60	25.70	24.60	25.25	25.25	25.10	155713	39.08	939	93445	60.01
CONCOR	EQ	09-Sep-2022	732.25	732.00	772.00	726.05	752.45	752.70	751.36	6416237	48208.76	100316	1211458	18.88
CONFIPET	EQ	09-Sep-2022	75.20	75.30	75.75	71.80	73.80	73.55	73.55	2532735	1862.71	13392	1482814	58.55
CONSOFINVT	EQ	09-Sep-2022	150.80	150.80	150.80	147.25	148.50	148.70	148.60	4422	6.57	125	2957	66.87
CONSUMBEES	EQ	09-Sep-2022	86.67	88.47	88.47	86.38	86.98	87.00	87.08	12131	10.56	236	7359	60.66
CONTI	SM	09-Sep-2022	8.85	8.90	9.25	8.85	9.25	9.25	8.94	16665	1.49	4	16665	100.00
CONTROLPR	EQ	09-Sep-2022	496.70	496.70	499.90	485.55	486.05	486.80	491.93	15134	74.45	959	10035	66.31
COOLCAPS	SM	09-Sep-2022	180.00	171.00	187.50	171.00	180.00	184.45	177.23	48000	85.07	23	37500	78.13
CORALFINAC	EQ	09-Sep-2022	39.65	40.30	42.00	39.30	39.50	39.60	40.28	73490	29.60	709	21741	29.58
CORDSCABLE	EQ	09-Sep-2022	64.90	64.90	68.35	64.55	66.85	67.00	67.22	71851	48.30	1049	49077	68.30
COROMANDEL	EQ	09-Sep-2022	1050.10	1055.60	1055.60	1037.85	1042.85	1043.80	1045.69	320630	3352.81	17783	178614	55.71
COSMOFIRST	EQ	09-Sep-2022	895.60	895.60	902.95	889.25	892.00	892.70	895.81	37122	332.54	3322	19535	52.62
COUNCODOS	EQ	09-Sep-2022	4.55	4.55	4.75	4.40	4.65	4.60	4.62	156260	7.23	320	93823	60.04
CPSEETF	EQ	09-Sep-2022	37.16	37.75	37.75	36.98	37.22	37.22	37.13	1115461	414.18	3569	1041825	93.40
CRAFTSMAN	EQ	09-Sep-2022	2778.05	2787.00	2848.00	2757.30	2790.00	2787.40	2802.56	84966	2381.22	13732	38916	45.80
CREATIVE	EQ	09-Sep-2022	509.15	534.60	534.60	500.00	507.50	506.90	518.25	24379	126.35	626	16667	68.37
CREDITACC	EQ	09-Sep-2022	1039.25	1044.00	1053.95	1011.70	1024.95	1029.70	1025.39	429039	4399.34	8937	329672	76.84
CREST	EQ	09-Sep-2022	184.00	184.10	185.85	180.50	181.00	181.50	183.40	6934	12.72	222	4788	69.05
CRISIL	EQ	09-Sep-2022	3223.45	3239.00	3258.00	3200.00	3202.85	3203.70	3224.15	22370	721.24	3988	12733	56.92
CROMPTON	EQ	09-Sep-2022	413.40	415.00	421.75	413.40	415.70	417.15	417.46	1179268	4923.01	23551	698054	59.19
CROWN	BE	09-Sep-2022	40.95	41.95	41.95	39.10	41.80	39.75	39.96	4642	1.85	39	-	-
CSBBANK	EQ	09-Sep-2022	224.10	225.45	226.70	221.50	222.00	222.20	224.01	228746	512.41	3469	115598	50.54
CSLFINANCE	EQ	09-Sep-2022	259.50	259.00	259.00	247.05	250.00	248.25	250.34	28219	70.64	289	25249	89.48
CTE	EQ	09-Sep-2022	74.85	77.00	77.00	73.00	73.00	73.25	73.89	77170	57.02	1294	48222	62.49
CUB	EQ	09-Sep-2022	178.65	179.90	180.80	177.45	178.50	178.55	179.30	1720117	3084.17	15429	752201	43.73
CUBEXTUB	EQ	09-Sep-2022	31.20	32.20	32.20	30.05	30.05	30.30	30.81	32989	10.16	436	18777	56.92
CUMMINSIND	EQ	09-Sep-2022	1233.35	1240.00	1247.45	1209.60	1217.40	1219.90	1227.79	376617	4624.06	18614	154596	41.05
CUPID	EQ	09-Sep-2022	230.90	232.85	236.00	229.00	232.65	231.80	233.34	55916	130.47	1617	31298	55.97
CYBERMEDIA	EQ	09-Sep-2022	15.80	16.20	16.30	15.40	15.90	16.00	15.97	15243	2.43	114	8547	56.07
CYBERTECH	EQ	09-Sep-2022	163.45	164.40	169.90	161.95	163.70	162.65	165.47	131352	217.34	2804	62573	47.64
CYIENT	EQ	09-Sep-2022	853.05	853.05	863.00	849.60	856.00	856.30	856.55	113185	969.49	8512	52454	46.34
DAAWAT	EQ	09-Sep-2022	93.65	90.50	91.65	88.50	89.30	88.95	89.91	4230058	3803.11	22689	1963753	46.42
DABUR	EQ	09-Sep-2022	570.40	577.85	577.85	569.50	573.65	574.90	574.23	965576	5544.60	33830	540551	55.98
DALBHARAT	EQ	09-Sep-2022	1652.30	1654.00	1723.45	1651.10	1659.90	1660.25	1682.61	625033	10516.85	28880	203477	32.55
DALMIASUG	EQ	09-Sep-2022	361.00	364.60	364.60	349.75	355.10	352.80	356.85	63131	225.28	4054	33962	53.80
DAMODARIND	EQ	09-Sep-2022	55.55	56.60	56.60	54.50	56.50	55.90	55.85	18064	10.09	213	13668	75.66
DANGEE	EQ	09-Sep-2022	27.80	27.80	28.55	27.40	28.25	28.10	28.10	802174	225.42	2140	331873	41.37
DATAMATICS	EQ	09-Sep-2022	345.55	348.85	352.70	338.00	339.90	340.60	343.90	228988	787.49	7381	79981	34.93
DATAPATTNS	EQ	09-Sep-2022	1177.25	1183.45	1185.00	1154.45	1157.95	1160.75	1167.92	113032	1320.13	6405	52730	46.65
DBCORP	EQ	09-Sep-2022	110.50	111.15	113.10	109.95	110.50	110.05	110.39	691314	763.14	5606	528173	76.40
DBL	EQ	09-Sep-2022	242.30	244.00	245.80	241.00	241.50	241.95	243.18	196292	477.34	3923	74985	38.20
DBOL	BE	09-Sep-2022	168.10	176.00	176.00	160.15	168.00	164.95	168.71	310771	524.30	3630	-	-
DBREALTY	BE	09-Sep-2022	88.70	91.00	91.00	84.30	85.50	85.35	84.79	740942	628.22	2494	-	-
DBSTOCKBRO	EQ	09-Sep-2022	24.10	25.00	25.00	23.50	24.10	24.15	23.93	9527	2.28	86	8397	88.14
DCAL	EQ	09-Sep-2022	118.65	119.45	119.70	117.10	117.50	117.45	118.23	228566	270.22	3302	144640	63.28
DCBBANK	EQ	09-Sep-2022	100.25	101.45	105.85	101.15	103.55	103.35	103.99	4959663	5157.61	25670	2208185	44.52
DCI	SM	09-Sep-2022	45.00	46.85	49.05	46.85	49.05	49.05	47.95	12000	5.75	2	12000	100.00
DCM	EQ	09-Sep-2022	73.45	73.45	80.75	72.45	80.75	80.55	77.84	487662	379.58	4221	265282	54.40
DCMFINSERV	EQ	09-Sep-2022	7.05	7.40	7.40	7.40	7.40	7.40	7.40	15444	1.14	18	15444	100.00
DCMNVL	EQ	09-Sep-2022	196.45	196.60	199.85	192.50	193.45	192.90	195.79	52932	103.64	1270	38526	72.78
DCMSHRIRAM	EQ	09-Sep-2022	1055.85	1065.00	1086.90	1055.80	1064.00	1066.75	1072.24	78426	840.91	7047	30671	39.11
DCMSRIND	EQ	09-Sep-2022	88.20	88.40	89.00	85.25	87.10	86.90	86.97	151524	131.78	2218	99853	65.90
DCW	EQ	09-Sep-2022	52.50	53.00	53.10	50.50	50.70	50.65	51.42	2558208	1315.36	8888	1164271	45.51
DECCANCE	EQ	09-Sep-2022	552.15	557.90	572.80	548.40	552.25	554.55	562.82	65384	367.99	3686	35094	53.67
DEEPAKFERT	EQ	09-Sep-2022	864.35	883.00	883.10	850.00	858.00	854.40	864.21	335614	2900.41	19586	206209	61.44
DEEPAKNTR	EQ	09-Sep-2022	2034.45	2044.00	2060.00	2031.95	2044.00	2044.75	2046.93	508286	10404.25	24703	175537	34.54
DEEPENR	EQ	09-Sep-2022	93.35	93.25	97.50	92.55	96.05	96.30	95.56	87769	83.87	906	70099	79.87
DEEPINDS	EQ	09-Sep-2022	221.45	222.90	222.90	217.00	220.10	220.80	218.66	47591	104.06	1360	30898	64.92
DELHIVERY	EQ	09-Sep-2022	568.80	569.90	574.05	566.10	569.00	568.50	569.65	199743	1137.84	10882	130749	65.46
DELPHIFX	EQ	09-Sep-2022	417.60	418.20	438.00	412.00	415.60	417.50	422.24	3225	13.62	197	2037	63.16
DELTACORP	EQ	09-Sep-2022	209.85	211.00	212.50	208.10	208.60	208.75	210.19	1739209	3655.65	15080	721022	41.46
DELTAMAGNT	EQ	09-Sep-2022	74.15	74.75	75.00	73.45	74.85	74.20	74.34	2433	1.81	96	1493	61.36
DEN	EQ	09-Sep-2022	37.20	37.55	37.70	36.25	36.45	36.50	36.99	914225	338.18	3281	304335	33.29
DENORA	EQ	09-Sep-2022	796.15	800.00	800.00	770.30	785.00	791.65	780.59	14749	115.13	1025	6637	45.00
DESTINY	SM	09-Sep-2022	17.80	18.30	18.30	18.30	18.30	18.30	18.30	6000	1.10	1	6000	100.00
DEVIT	EQ	09-Sep-2022	211.05	221.45	221.45	213.90	217.50	217.10	217.80	44105	96.06	923	21320	48.34
DEVYANI	EQ	09-Sep-2022	191.15	192.15	195.20	187.70	192.85	192.80	192.06	3154426	6058.48	34724	1494121	47.37
DFMFOODS	EQ	09-Sep-2022	359.80	362.90	362.90	359.10	361.00	360.60	360.70	72701	262.23	1221	58286	80.17
DGCONTENT	EQ	09-Sep-2022	17.10	17.85	17.85	16.60	16.60	16.75	16.96	26384	4.48	135	18869	71.52
DHAMPURSUG	EQ	09-Sep-2022	239.50	239.50	242.50	234.00	235.30	234.95	237.34	235800	559.65	5274	131899	55.94
DHANBANK	EQ	09-Sep-2022	12.45	12.45	12.85	12.40	12.45	12.45	12.53	1067006	133.68	1230	623907	58.47
DHANI	EQ	09-Sep-2022	61.75	60.85	64.30	59.55	62.45	62.15	62.41	2631287	1642.13	17317	1278198	48.58
DHANILOANS	N7	09-Sep-2022	1032.00	1025.00	1029.00	1025.00	1029.00	1029.00	1025.55	109	1.12	2	109	100.00
DHANILOANS	N8	09-Sep-2022	1357.00	1350.05	1350.05	1350.05	1350.05	1350.05	1350.05	2	0.03	1	2	100.00
DHANILOANS	NX	09-Sep-2022	1009.00	1009.00	1014.00	1009.00	1014.00	1014.00	1012.33	30	0.30	3	30	100.00
DHANILOANS	Y5	09-Sep-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	80	0.81	4	80	100.00
DHANUKA	EQ	09-Sep-2022	722.70	724.10	733.50	715.10	716.00	721.00	726.81	23803	173.00	1663	14365	60.35
DHARAMSI	EQ	09-Sep-2022	386.40	393.00	393.55	375.25	381.95	379.50	383.18	11478	43.98	822	7711	67.18
DHARSUGAR	BE	09-Sep-2022	12.45	13.05	13.05	12.05	13.00	12.60	12.99	90672	11.78	311	-	-
DHRUV	EQ	09-Sep-2022	63.90	64.90	64.90	59.20	60.00	59.80	61.60	65615	40.42	894	41985	63.99
DHUNINV	EQ	09-Sep-2022	690.90	694.90	724.35	679.30	685.10	695.25	702.60	7121	50.03	863	3490	49.01
DIAMONDYD	EQ	09-Sep-2022	810.35	810.00	818.60	801.00	806.60	807.45	808.09	5866	47.40	737	4185	71.34
DICIND	EQ	09-Sep-2022	386.95	394.00	394.00	382.30	384.00	383.50	385.94	1716	6.62	159	954	55.59
DIGISPICE	EQ	09-Sep-2022	30.05	30.35	30.45	29.60	29.60	29.80	29.97	67063	20.10	550	47997	71.57
DIGJAMLMTD	BE	09-Sep-2022	143.05	149.85	150.20	145.05	150.20	150.20	150.09	5182	7.78	134	-	-
DIL	EQ	09-Sep-2022	34.30	33.60	36.00	33.40	36.00	36.00	35.68	536440	191.39	782	227221	42.36
DISHTV	EQ	09-Sep-2022	17.05	17.50	17.90	16.80	16.95	16.95	17.14	7918662	1357.59	6303	5036197	63.60
DIVISLAB	EQ	09-Sep-2022	3568.40	3571.00	3619.80	3571.00	3596.65	3603.00	3598.76	292875	10539.88	26459	135847	46.38
DIVOPPBEES	EQ	09-Sep-2022	46.13	54.99	54.99	45.36	46.30	46.36	46.41	6086	2.82	162	4243	69.72
DIXON	EQ	09-Sep-2022	4392.80	4420.70	4559.00	4420.00	4530.00	4540.05	4523.04	822887	37219.51	62667	204990	24.91
DKEGL	SM	09-Sep-2022	45.70	46.20	54.40	46.00	51.50	52.45	52.01	90000	46.80	30	75000	83.33
DLF	EQ	09-Sep-2022	397.20	399.90	403.45	393.00	395.45	396.90	398.33	5536333	22052.73	50338	1616139	29.19
DLINKINDIA	EQ	09-Sep-2022	186.50	187.10	188.55	183.00	184.95	184.10	185.14	136826	253.32	2915	68608	50.14
DMART	EQ	09-Sep-2022	4406.05	4448.55	4448.55	4370.00	4405.10	4386.10	4406.77	210596	9280.48	27419	117844	55.96
DNAMEDIA	BE	09-Sep-2022	3.25	3.40	3.40	3.10	3.40	3.40	3.34	116234	3.89	155	-	-
DODLA	EQ	09-Sep-2022	552.95	563.00	563.00	552.10	553.60	553.65	555.73	44172	245.48	2514	26202	59.32
DOLATALGO	EQ	09-Sep-2022	72.85	72.85	73.50	70.50	70.85	70.95	72.01	166576	119.95	2176	116176	69.74
DOLLAR	EQ	09-Sep-2022	457.65	461.20	489.30	460.50	468.85	469.20	477.33	506393	2417.16	14206	189223	37.37
DONEAR	EQ	09-Sep-2022	64.20	65.00	65.50	60.85	61.30	61.10	62.51	137996	86.26	1468	76144	55.18
DPABHUSHAN	EQ	09-Sep-2022	379.85	380.45	412.00	380.45	406.00	404.10	399.27	31054	123.99	804	20685	66.61
DPSCLTD	EQ	09-Sep-2022	15.75	16.10	16.10	15.00	15.10	15.05	15.27	250299	38.23	1001	191026	76.32
DPWIRES	EQ	09-Sep-2022	399.95	409.45	479.90	396.40	465.00	473.50	462.99	349553	1618.39	6828	110740	31.68
DRCSYSTEMS	EQ	09-Sep-2022	39.20	41.10	41.15	41.10	41.15	41.15	41.15	1851	0.76	18	1851	100.00
DREAMFOLKS	EQ	09-Sep-2022	453.05	458.00	458.00	423.75	426.50	430.40	440.23	1488527	6552.95	31980	640290	43.02
DREDGECORP	EQ	09-Sep-2022	320.65	323.20	323.60	310.65	312.00	311.60	315.54	57837	182.50	2896	25247	43.65
DRREDDY	EQ	09-Sep-2022	4271.65	4272.50	4319.50	4246.05	4249.00	4255.10	4286.21	314126	13464.10	43275	158351	50.41
DSPN50ETF	EQ	09-Sep-2022	179.77	180.10	180.90	179.51	180.11	180.12	180.24	2297	4.14	62	1477	64.30
DSPNEWETF	EQ	09-Sep-2022	206.88	207.00	209.00	206.99	207.60	207.44	208.35	14268	29.73	207	7709	54.03
DSPQ50ETF	EQ	09-Sep-2022	173.33	174.89	174.89	173.59	174.50	173.92	174.46	25583	44.63	278	9985	39.03
DSPSILVETF	EQ	09-Sep-2022	53.95	54.00	54.50	53.95	54.50	54.50	54.23	6349	3.44	22	4361	68.69
DSSL	BE	09-Sep-2022	292.40	292.40	292.40	283.00	284.10	284.75	286.53	9373	26.86	373	-	-
DTIL	EQ	09-Sep-2022	218.00	218.00	222.70	210.05	219.50	218.90	217.42	7221	15.70	556	4318	59.80
DUCON	EQ	09-Sep-2022	14.85	15.15	15.25	14.65	15.00	14.80	14.87	402879	59.90	1006	264713	65.71
DUGLOBAL	SM	09-Sep-2022	211.40	211.00	211.25	211.00	211.25	211.10	211.13	2500	5.28	2	2500	100.00
DVL	EQ	09-Sep-2022	260.00	258.20	260.95	252.00	256.00	253.25	255.83	26041	66.62	1037	16077	61.74
DWARKESH	EQ	09-Sep-2022	105.95	106.50	106.75	103.85	104.05	104.10	105.03	922910	969.35	8722	453205	49.11
DYCL	EQ	09-Sep-2022	164.50	167.90	167.90	159.50	165.00	164.00	163.85	25901	42.44	544	17554	67.77
DYNAMATECH	EQ	09-Sep-2022	2231.05	2243.15	2330.05	2232.00	2250.90	2245.50	2271.49	13335	302.90	2605	5857	43.92
DYNAMIC	SM	09-Sep-2022	16.85	16.85	17.65	16.50	17.60	17.50	17.22	54000	9.30	20	32000	59.26
DYNPRO	EQ	09-Sep-2022	341.35	345.95	348.90	338.10	343.00	343.05	342.43	47892	164.00	2144	28436	59.38
DYNPROPP	E1	09-Sep-2022	155.00	158.10	159.05	155.00	155.00	155.00	157.12	1421	2.23	42	50	3.52
E2E	BE	09-Sep-2022	191.90	200.00	200.00	192.00	199.00	197.60	198.58	7358	14.61	97	-	-
EASEMYTRIP	EQ	09-Sep-2022	393.95	395.40	402.95	391.80	393.00	393.80	396.92	2412607	9576.18	70898	581503	24.10
EASTSILK	BE	09-Sep-2022	3.95	4.05	4.05	3.90	4.00	4.00	3.98	62626	2.49	132	-	-
EASUNREYRL	BZ	09-Sep-2022	2.45	2.45	2.45	2.45	2.45	2.45	2.45	651	0.02	4	-	-
EBANK	EQ	09-Sep-2022	4335.00	4420.00	4420.00	4300.02	4301.00	4301.00	4359.24	38	1.66	16	30	78.95
EBBETF0423	EQ	09-Sep-2022	1188.90	1188.99	1188.99	1187.01	1188.99	1188.99	1188.61	6234	74.10	61	5014	80.43
EBBETF0425	EQ	09-Sep-2022	1086.90	1086.99	1087.00	1084.58	1086.98	1086.63	1086.47	4539	49.31	130	4172	91.91
EBBETF0430	EQ	09-Sep-2022	1221.13	1226.97	1226.97	1215.00	1222.33	1221.35	1220.90	4731	57.76	188	4487	94.84
EBBETF0431	EQ	09-Sep-2022	1091.57	1089.49	1092.99	1089.49	1092.13	1091.09	1091.74	15611	170.43	128	13149	84.23
ECLERX	EQ	09-Sep-2022	2215.40	2230.00	2249.95	2201.25	2228.00	2227.25	2230.02	22530	502.42	4220	12209	54.19
ECLFINANCE	NG	09-Sep-2022	999.00	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	1	10	100.00
ECLFINANCE	NH	09-Sep-2022	1445.85	1445.85	1445.85	1445.85	1445.85	1445.85	1445.85	32	0.46	1	32	100.00
ECLFINANCE	NI	09-Sep-2022	1007.00	1000.04	1009.00	1000.04	1009.00	1009.00	1005.33	122	1.23	6	97	79.51
ECLFINANCE	NK	09-Sep-2022	945.00	945.10	952.00	945.10	952.00	952.00	949.61	173	1.64	8	173	100.00
ECLFINANCE	NO	09-Sep-2022	1000.00	1000.00	1002.99	1000.00	1002.99	1002.99	1001.34	158	1.58	6	158	100.00
ECLFINANCE	NP	09-Sep-2022	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	30	0.32	2	30	100.00
ECLFINANCE	NQ	09-Sep-2022	1436.95	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	50	0.72	1	50	100.00
ECLFINANCE	NR	09-Sep-2022	1019.00	1020.00	1020.00	1015.00	1020.00	1019.87	1016.23	20	0.20	4	18	90.00
EDELWEISS	EQ	09-Sep-2022	66.10	67.20	68.20	64.30	65.20	65.45	65.96	2853402	1882.15	11213	956967	33.54
EDUCOMP	BZ	09-Sep-2022	3.45	3.60	3.60	3.60	3.60	3.60	3.60	13789	0.50	41	-	-
EHFLNCD	N5	09-Sep-2022	1005.00	983.00	1017.74	983.00	1017.74	1015.50	1012.63	171	1.73	23	122	71.35
EHFLNCD	N6	09-Sep-2022	999.00	999.00	1000.00	997.00	999.00	999.00	999.69	1124	11.24	46	1124	100.00
EICHERMOT	EQ	09-Sep-2022	3425.75	3460.00	3483.00	3427.05	3473.00	3473.15	3457.15	567370	19614.83	37338	255762	45.08
EIDPARRY	EQ	09-Sep-2022	564.50	565.00	566.60	546.00	549.75	549.55	555.60	146588	814.45	5643	80954	55.23
EIFFL	EQ	09-Sep-2022	153.95	171.00	184.70	163.05	174.00	174.10	179.61	799161	1435.41	18777	150550	18.84
EIHAHOTELS	EQ	09-Sep-2022	474.30	477.40	480.75	454.55	460.85	458.15	465.95	39668	184.83	2268	13471	33.96
EIHOTEL	EQ	09-Sep-2022	195.05	196.90	196.95	187.20	188.70	188.70	191.38	477359	913.57	8219	247862	51.92
EIMCOELECO	EQ	09-Sep-2022	374.65	373.05	377.10	367.00	368.55	369.30	371.60	2191	8.14	183	1431	65.31
EKC	EQ	09-Sep-2022	118.00	119.80	120.80	116.50	118.00	117.10	118.09	280913	331.72	3448	144625	51.48
ELDEHSG	EQ	09-Sep-2022	698.90	702.05	702.20	680.50	684.00	690.15	689.53	3203	22.09	404	1963	61.29
ELECON	EQ	09-Sep-2022	376.15	379.15	392.40	373.00	376.10	376.10	383.78	684520	2627.08	13577	243739	35.61
ELECTCAST	EQ	09-Sep-2022	39.20	39.50	39.50	37.75	37.90	37.95	38.48	1208748	465.18	3070	670151	55.44
ELECTHERM	EQ	09-Sep-2022	83.25	83.50	84.40	82.55	82.75	82.85	83.13	10202	8.48	228	6254	61.30
ELGIEQUIP	EQ	09-Sep-2022	555.60	560.00	564.90	542.00	555.25	559.70	556.66	1051216	5851.71	30124	408397	38.85
ELGIRUBCO	EQ	09-Sep-2022	34.80	35.00	35.75	34.60	34.75	35.00	35.05	18280	6.41	211	10757	58.85
EMAMILTD	EQ	09-Sep-2022	503.40	506.55	511.00	499.00	501.00	503.80	505.31	148781	751.80	7599	65706	44.16
EMAMIPAP	EQ	09-Sep-2022	182.70	184.00	184.80	176.45	180.50	180.00	179.68	94715	170.18	2674	61223	64.64
EMAMIREAL	EQ	09-Sep-2022	74.00	74.00	76.80	72.30	73.05	72.70	74.45	63034	46.93	741	44010	69.82
EMBASSY	RR	09-Sep-2022	358.15	359.50	361.48	358.00	359.50	359.86	359.94	416591	1499.49	14188	392951	94.33
EMKAY	EQ	09-Sep-2022	87.45	88.50	91.90	87.10	89.65	89.75	89.30	59226	52.89	963	37462	63.25
EMKAYTOOLS	SM	09-Sep-2022	302.95	301.00	317.95	301.00	317.95	317.95	306.65	1800	5.52	3	1800	100.00
EMMBI	EQ	09-Sep-2022	98.35	100.25	100.50	98.25	98.30	98.45	99.15	29502	29.25	583	20924	70.92
EMUDHRA	EQ	09-Sep-2022	332.50	335.85	335.85	323.00	324.50	325.25	328.06	307148	1007.62	7559	149827	48.78
ENDURANCE	EQ	09-Sep-2022	1467.10	1474.80	1480.00	1437.00	1457.00	1455.00	1453.76	233256	3390.99	12193	198437	85.07
ENERGYDEV	EQ	09-Sep-2022	17.95	18.40	18.40	17.65	17.80	17.75	17.89	72945	13.05	420	57928	79.41
ENGINERSIN	EQ	09-Sep-2022	70.80	71.35	71.45	69.05	69.55	69.45	70.21	1245905	874.76	6168	622179	49.94
ENIL	EQ	09-Sep-2022	172.55	172.00	173.40	170.25	171.85	171.75	171.78	58831	101.06	281	54284	92.27
EPL	EQ	09-Sep-2022	170.85	171.95	181.10	170.00	173.10	171.55	175.85	1745299	3069.09	27648	596661	34.19
EQUITAS	EQ	09-Sep-2022	103.45	104.75	106.75	104.10	104.10	104.85	105.35	1364492	1437.48	10247	809657	59.34
EQUITASBNK	EQ	09-Sep-2022	47.20	47.80	49.00	47.60	47.85	47.80	48.25	2041866	985.30	6688	1035535	50.72
ERFLNCDI	N4	09-Sep-2022	1045.00	1040.00	1040.00	1037.89	1037.90	1037.90	1038.48	250	2.60	5	250	100.00
ERFLNCDI	N5	09-Sep-2022	920.00	915.00	915.00	906.10	906.53	906.53	909.00	149	1.35	6	149	100.00
ERFLNCDI	N6	09-Sep-2022	940.00	920.50	920.50	920.50	920.50	920.50	920.50	400	3.68	1	400	100.00
ERIS	EQ	09-Sep-2022	706.75	710.30	715.00	694.75	700.00	702.30	707.14	59828	423.07	4736	22902	38.28
EROSMEDIA	BE	09-Sep-2022	43.25	43.25	44.40	41.10	41.10	41.20	41.91	371186	155.57	1291	-	-
ESABINDIA	EQ	09-Sep-2022	3555.10	3572.90	3585.00	3537.10	3564.00	3562.25	3562.31	2788	99.32	730	1884	67.58
ESCORTS	EQ	09-Sep-2022	1994.55	2004.55	2016.90	1978.45	1985.00	1983.80	1996.09	243246	4855.40	17030	65228	26.82
ESSARSHPNG	EQ	09-Sep-2022	10.05	10.00	10.50	9.65	9.70	9.70	9.88	488839	48.29	1092	359234	73.49
ESSENTIA	BE	09-Sep-2022	6.55	6.60	6.60	6.25	6.50	6.55	6.37	706721	44.99	795	-	-
ESTER	EQ	09-Sep-2022	170.95	172.55	174.00	167.25	168.80	169.20	170.00	286201	486.54	3058	224587	78.47
ETHOSLTD	EQ	09-Sep-2022	1039.70	1045.00	1069.55	1003.00	1007.00	1009.60	1041.99	114877	1197.01	7514	26006	22.64
EUROBOND	SM	09-Sep-2022	121.25	117.70	118.30	116.50	118.30	118.30	117.54	8000	9.40	4	4000	50.00
EUROTEXIND	BE	09-Sep-2022	11.15	11.15	11.15	10.90	10.90	10.90	11.15	1228	0.14	8	-	-
EVEREADY	EQ	09-Sep-2022	352.40	354.80	354.80	345.75	347.50	347.20	350.26	55687	195.05	1773	35963	64.58
EVERESTIND	EQ	09-Sep-2022	679.95	680.00	706.00	680.00	693.00	693.40	695.02	29699	206.41	3223	12350	41.58
EXCEL	EQ	09-Sep-2022	7.30	7.55	7.60	6.95	6.95	6.95	7.15	794604	56.81	1057	573213	72.14
EXCELINDUS	EQ	09-Sep-2022	1409.70	1468.00	1468.00	1391.60	1405.75	1400.40	1416.86	23629	334.79	4312	8950	37.88
EXIDEIND	EQ	09-Sep-2022	169.80	170.45	173.55	169.90	171.10	171.20	171.73	3878081	6659.70	23553	1705576	43.98
EXPLEOSOL	EQ	09-Sep-2022	1356.65	1374.95	1377.15	1349.50	1358.00	1353.50	1359.71	11709	159.21	2086	5805	49.58
EXXARO	EQ	09-Sep-2022	113.70	115.20	115.20	112.70	113.60	113.50	113.67	29255	33.25	881	14363	49.10
FACT	EQ	09-Sep-2022	128.30	129.55	130.50	124.40	125.60	125.00	126.28	132681	167.55	2454	75902	57.21
FAIRCHEMOR	EQ	09-Sep-2022	1937.20	1945.00	2010.00	1945.00	1985.05	1994.75	1988.99	32346	643.36	5270	13628	42.13
FCL	EQ	09-Sep-2022	337.65	339.70	352.50	339.00	348.60	349.10	347.78	669284	2327.64	12576	253818	37.92
FCONSUMER	EQ	09-Sep-2022	2.05	2.25	2.25	2.15	2.25	2.25	2.24	33597420	752.67	25726	19052811	56.71
FCSSOFT	EQ	09-Sep-2022	3.35	3.45	3.50	3.30	3.30	3.35	3.46	10609775	366.74	5484	7061977	66.56
FDC	EQ	09-Sep-2022	280.20	283.00	283.00	274.45	275.40	275.55	277.98	82108	228.24	2934	43494	52.97
FEDERALBNK	EQ	09-Sep-2022	118.05	119.20	122.70	118.00	119.60	119.55	120.13	24051083	28892.76	96187	7207039	29.97
FEL	BE	09-Sep-2022	1.90	1.95	1.95	1.90	1.95	1.95	1.95	3833066	74.71	2107	-	-
FELDVR	BE	09-Sep-2022	8.30	8.30	8.70	8.15	8.55	8.45	8.56	39611	3.39	135	-	-
FELIX	SM	09-Sep-2022	16.25	17.05	17.05	17.05	17.05	17.05	17.05	44000	7.50	6	36000	81.82
FIBERWEB	EQ	09-Sep-2022	39.75	40.40	41.05	39.45	40.00	39.85	40.32	32168	12.97	402	19590	60.90
FIDEL	SM	09-Sep-2022	79.75	78.10	78.10	71.80	71.80	72.55	73.73	156000	115.02	50	102000	65.38
FIEMIND	EQ	09-Sep-2022	1528.65	1557.00	1557.00	1502.60	1509.00	1510.60	1520.18	24387	370.73	3702	10173	41.71
FILATEX	EQ	09-Sep-2022	110.40	111.30	111.45	108.50	109.00	109.50	109.70	164568	180.52	2721	83152	50.53
FINCABLES	EQ	09-Sep-2022	483.70	484.00	490.00	472.25	483.90	481.40	481.14	249258	1199.28	12278	76299	30.61
FINEORG	EQ	09-Sep-2022	6503.10	6569.90	6646.00	6475.10	6523.20	6523.30	6557.50	58808	3856.34	15100	18867	32.08
FINOPB	EQ	09-Sep-2022	258.65	258.65	263.40	256.00	257.35	257.60	259.14	42773	110.84	2544	24614	57.55
FINPIPE	EQ	09-Sep-2022	154.20	154.85	154.85	150.00	151.10	150.95	151.71	525895	797.83	7957	296141	56.31
FLEXITUFF	EQ	09-Sep-2022	29.20	29.20	30.75	29.00	29.25	29.35	29.40	13346	3.92	185	8183	61.31
FLFL	BE	09-Sep-2022	11.45	11.40	11.90	11.00	11.40	11.40	11.45	237895	27.23	872	-	-
FLUOROCHEM	EQ	09-Sep-2022	3344.45	3362.10	3433.80	3362.10	3425.00	3420.45	3410.91	114150	3893.55	11229	61533	53.91
FMGOETZE	EQ	09-Sep-2022	294.55	293.20	303.20	293.20	296.00	295.95	298.02	104774	312.25	2321	61235	58.44
FMNL	EQ	09-Sep-2022	5.00	5.10	5.25	5.10	5.25	5.25	5.19	358516	18.61	551	224020	62.49
FOCUS	EQ	09-Sep-2022	136.30	138.90	143.10	137.05	143.10	143.10	141.10	25675	36.23	443	17866	69.59
FOODSIN	EQ	09-Sep-2022	83.05	82.55	83.80	80.00	82.40	81.80	81.59	85222	69.53	1600	48646	57.08
FORCEMOT	EQ	09-Sep-2022	1327.35	1332.00	1341.30	1303.20	1314.00	1314.25	1319.70	34114	450.20	2916	12048	35.32
FORTIS	EQ	09-Sep-2022	288.80	291.70	292.00	286.30	287.50	288.15	288.45	448398	1293.39	5733	244384	54.50
FOSECOIND	EQ	09-Sep-2022	1879.15	1877.70	1970.00	1850.10	1908.40	1903.00	1924.66	25892	498.33	3080	8653	33.42
FRETAIL	BE	09-Sep-2022	3.65	3.80	3.80	3.80	3.80	3.80	3.80	3388804	128.77	1947	-	-
FSC	BE	09-Sep-2022	29.10	30.50	30.55	30.50	30.55	30.55	30.55	63284	19.33	208	-	-
FSL	EQ	09-Sep-2022	113.30	113.90	117.40	113.40	116.50	116.50	115.84	11325543	13119.43	54943	3250315	28.70
GABRIEL	EQ	09-Sep-2022	166.60	168.80	170.40	166.25	168.00	167.60	168.20	390411	656.68	9069	193320	49.52
GAEL	EQ	09-Sep-2022	280.20	282.45	287.00	273.30	275.40	276.55	279.88	544413	1523.69	10802	133184	24.46
GAIL	EQ	09-Sep-2022	92.55	92.70	92.95	92.20	92.35	92.40	92.51	5597228	5178.05	38430	3120189	55.75
GAL	EQ	09-Sep-2022	2.95	3.00	3.05	2.90	2.95	2.95	2.97	516824	15.35	405	352876	68.28
GALAXYSURF	EQ	09-Sep-2022	3396.00	3412.00	3412.00	3322.25	3347.00	3340.45	3374.34	31042	1047.46	7097	15007	48.34
GALLANTT	EQ	09-Sep-2022	64.45	63.40	65.35	63.40	63.85	64.15	64.03	25196	16.13	419	20480	81.28
GANDHITUBE	EQ	09-Sep-2022	423.50	424.95	456.00	424.95	443.40	445.15	442.14	40182	177.66	2054	25496	63.45
GANECOS	EQ	09-Sep-2022	637.90	641.10	688.00	628.60	659.90	657.10	654.01	362039	2367.76	9554	206226	56.96
GANESHBE	EQ	09-Sep-2022	126.15	126.00	128.20	125.80	126.65	126.10	126.62	29877	37.83	759	17422	58.31
GANESHHOUC	EQ	09-Sep-2022	388.65	390.00	403.40	388.00	389.50	390.95	396.90	108751	431.63	3773	58121	53.44
GANGAFORGE	EQ	09-Sep-2022	6.15	6.30	6.30	6.15	6.25	6.20	6.22	73209	4.55	315	64348	87.90
GANGESSECU	EQ	09-Sep-2022	111.95	113.05	113.05	109.85	112.40	111.50	111.52	2609	2.91	121	628	24.07
GARFIBRES	EQ	09-Sep-2022	3652.50	3658.00	3714.80	3605.55	3681.00	3694.60	3653.00	22315	815.17	5632	12452	55.80
GATEWAY	EQ	09-Sep-2022	67.10	67.45	67.70	66.75	66.90	66.90	67.09	175074	117.46	1983	131298	75.00
GATI	EQ	09-Sep-2022	172.20	172.80	173.50	169.45	170.65	170.15	170.64	335538	572.56	5743	141070	42.04
GAYAHWS	BE	09-Sep-2022	0.85	0.80	0.90	0.80	0.85	0.85	0.83	351281	2.90	398	-	-
GAYAPROJ	EQ	09-Sep-2022	12.45	12.50	12.55	11.80	12.00	11.85	12.11	3119762	377.78	5697	2467997	79.11
GEECEE	EQ	09-Sep-2022	152.40	153.50	157.40	151.60	152.90	153.85	154.60	28563	44.16	1142	17463	61.14
GEEKAYWIRE	EQ	09-Sep-2022	72.15	73.15	73.70	71.50	72.25	72.15	72.28	63015	45.55	1117	40759	64.68
GENCON	EQ	09-Sep-2022	31.35	31.35	31.80	31.00	31.15	31.20	31.35	58117	18.22	201	49356	84.93
GENESYS	BE	09-Sep-2022	581.05	592.95	598.95	577.25	590.00	593.95	585.41	5979	35.00	107	-	-
GENUSPAPER	EQ	09-Sep-2022	16.90	17.10	17.10	16.65	16.75	16.75	16.83	268236	45.15	637	202084	75.34
GENUSPOWER	EQ	09-Sep-2022	89.90	90.70	90.70	87.00	87.15	87.35	88.52	577434	511.14	3425	381381	66.05
GEOJITFSL	EQ	09-Sep-2022	47.40	47.70	48.00	47.15	47.35	47.30	47.53	761767	362.03	3813	446543	58.62
GEPIL	EQ	09-Sep-2022	154.45	155.30	156.55	152.10	153.40	152.90	154.09	113173	174.39	3230	53697	47.45
GESHIP	EQ	09-Sep-2022	536.90	540.90	542.65	520.90	526.00	528.75	529.31	302986	1603.73	10879	141658	46.75
GET&D	EQ	09-Sep-2022	134.65	135.05	135.80	132.25	133.90	133.95	134.02	38108	51.07	1071	19951	52.35
GFLLIMITED	EQ	09-Sep-2022	73.75	73.80	76.90	73.50	73.80	74.10	74.97	167019	125.22	1829	87480	52.38
GFSTEELS	BE	09-Sep-2022	3.20	3.05	3.05	3.05	3.05	3.05	3.05	106	0.00	2	-	-
GHCL	EQ	09-Sep-2022	644.50	649.10	651.00	637.75	648.50	649.15	645.73	405904	2621.03	10220	206124	50.78
GICHSGFIN	EQ	09-Sep-2022	141.15	142.35	148.00	141.65	147.10	146.55	146.07	494085	721.71	6565	171441	34.70
GICL	SM	09-Sep-2022	71.00	73.00	73.00	73.00	73.00	73.00	73.00	28500	20.81	3	28500	100.00
GICRE	EQ	09-Sep-2022	128.55	129.70	130.50	126.20	126.50	126.65	127.58	206264	263.16	3314	119121	57.75
GILLANDERS	EQ	09-Sep-2022	72.75	73.90	73.95	72.65	73.00	72.85	73.24	4403	3.22	66	3841	87.24
GILLETTE	EQ	09-Sep-2022	5474.85	5520.00	5520.00	5401.30	5434.00	5435.30	5473.97	1494	81.78	722	849	56.83
GILT5YBEES	EQ	09-Sep-2022	49.76	49.72	49.87	49.72	49.86	49.86	49.82	69964	34.86	238	62489	89.32
GINNIFILA	EQ	09-Sep-2022	41.70	42.25	42.30	39.65	39.80	39.90	40.74	342169	139.41	2672	219436	64.13
GIPCL	EQ	09-Sep-2022	93.40	93.45	96.35	93.35	93.60	93.55	94.73	859227	813.96	7778	260291	30.29
GKWLIMITED	EQ	09-Sep-2022	591.00	599.85	599.85	581.95	581.95	586.90	592.92	55	0.33	17	43	78.18
GLAND	EQ	09-Sep-2022	2440.90	2460.00	2460.00	2380.00	2387.55	2390.75	2408.23	161830	3897.23	24062	80142	49.52
GLAXO	EQ	09-Sep-2022	1438.10	1444.00	1448.40	1426.00	1427.85	1428.85	1430.53	136929	1958.81	3481	127300	92.97
GLENMARK	EQ	09-Sep-2022	383.35	383.40	392.00	383.40	386.90	388.95	388.32	1825029	7086.95	36658	1046958	57.37
GLFL	EQ	09-Sep-2022	3.20	3.30	3.35	3.20	3.20	3.25	3.28	34153	1.12	89	26646	78.02
GLOBAL	BE	09-Sep-2022	241.15	251.30	253.20	241.15	253.20	252.75	250.51	30330	75.98	497	-	-
GLOBALVECT	EQ	09-Sep-2022	56.20	57.35	62.70	55.15	56.40	56.75	59.32	144777	85.88	1382	44851	30.98
GLOBE	EQ	09-Sep-2022	6.75	6.80	6.85	6.70	6.80	6.80	6.77	855353	57.95	1034	471320	55.10
GLOBUSSPR	EQ	09-Sep-2022	881.65	899.95	924.00	878.20	888.00	886.25	898.03	349986	3142.99	18026	133451	38.13
GLS	EQ	09-Sep-2022	437.50	439.65	439.65	435.00	435.50	435.70	436.72	115241	503.28	6474	91034	78.99
GMBREW	EQ	09-Sep-2022	621.90	627.00	627.20	613.05	616.50	616.80	621.44	29011	180.29	1914	16971	58.50
GMDCLTD	EQ	09-Sep-2022	171.75	172.75	172.80	167.15	167.90	167.90	168.66	2049303	3456.45	14727	909071	44.36
GMMPFAUDLR	EQ	09-Sep-2022	1914.25	1940.35	1948.00	1883.00	1902.00	1914.10	1913.19	399902	7650.88	31790	91684	22.93
GMRINFRA	EQ	09-Sep-2022	39.60	40.00	40.75	39.35	39.50	39.50	40.02	10870076	4350.41	50273	3238561	29.79
GMRP&UI	EQ	09-Sep-2022	31.30	32.00	32.45	29.85	29.95	29.95	30.73	1752005	538.32	3738	1294960	73.91
GNA	EQ	09-Sep-2022	754.00	756.80	763.80	725.00	741.65	742.30	744.67	171179	1274.72	6590	31504	18.40
GNFC	EQ	09-Sep-2022	755.95	759.75	766.00	748.00	753.00	751.10	758.30	1650953	12519.20	30872	530659	32.14
GOACARBON	EQ	09-Sep-2022	444.65	447.90	455.00	436.45	444.70	443.35	445.61	87794	391.22	3632	27192	30.97
GOCLCORP	EQ	09-Sep-2022	297.20	302.90	333.90	296.55	322.10	322.65	319.38	229732	733.71	5308	107132	46.63
GOCOLORS	EQ	09-Sep-2022	1249.15	1261.00	1274.00	1246.35	1252.05	1256.05	1258.84	74702	940.38	6360	27460	36.76
GODFRYPHLP	EQ	09-Sep-2022	1133.55	1139.95	1141.00	1111.00	1116.00	1114.00	1120.83	28249	316.62	2790	13502	47.80
GODHA	EQ	09-Sep-2022	3.75	3.90	3.90	3.90	3.90	3.90	3.90	360531	14.06	186	360531	100.00
GODREJAGRO	EQ	09-Sep-2022	522.00	525.85	526.55	521.50	522.00	522.40	523.50	56867	297.70	3570	32609	57.34
GODREJCP	EQ	09-Sep-2022	939.00	945.00	951.00	933.65	938.70	938.00	941.08	622632	5859.44	18789	288261	46.30
GODREJIND	EQ	09-Sep-2022	467.15	469.60	504.00	465.10	488.35	486.80	487.74	1319188	6434.25	32799	406988	30.85
GODREJPROP	EQ	09-Sep-2022	1418.55	1433.80	1442.90	1365.40	1407.85	1409.50	1421.86	383611	5454.41	21540	133620	34.83
GOENKA	BZ	09-Sep-2022	1.95	2.00	2.00	2.00	2.00	2.00	2.00	72707	1.45	78	-	-
GOKEX	EQ	09-Sep-2022	358.55	360.80	363.00	352.15	356.00	354.60	356.43	137061	488.52	4325	61005	44.51
GOKUL	EQ	09-Sep-2022	31.75	31.75	33.10	31.75	31.95	31.95	32.16	88181	28.36	762	55506	62.95
GOKULAGRO	EQ	09-Sep-2022	88.10	88.90	88.90	86.60	87.40	87.00	87.85	99921	87.78	1067	59229	59.28
GOLDBEES	EQ	09-Sep-2022	43.60	43.76	43.85	43.31	43.70	43.66	43.63	1677773	732.03	10580	1010645	60.24
GOLDENTOBC	BE	09-Sep-2022	90.20	93.70	93.70	87.00	88.95	88.45	89.29	7104	6.34	128	-	-
GOLDIAM	EQ	09-Sep-2022	141.55	141.55	143.00	139.00	139.85	139.70	140.88	129292	182.14	3286	74400	57.54
GOLDSHARE	EQ	09-Sep-2022	43.60	43.80	44.90	43.30	43.65	43.60	43.56	46955	20.45	301	25688	54.71
GOLDSTAR	SM	09-Sep-2022	30.75	30.75	30.75	30.75	30.75	30.75	30.75	12000	3.69	1	12000	100.00
GOLDTECH	EQ	09-Sep-2022	56.30	57.45	57.45	53.70	53.80	54.20	54.66	61580	33.66	586	35429	57.53
GOODLUCK	EQ	09-Sep-2022	502.50	502.00	502.55	476.00	490.00	488.60	487.27	220658	1075.20	4965	129269	58.58
GOODYEAR	EQ	09-Sep-2022	1069.30	1080.00	1082.00	1065.00	1066.00	1071.50	1070.67	12749	136.50	1879	8120	63.69
GPIL	EQ	09-Sep-2022	290.80	292.10	295.40	285.05	288.00	287.35	290.58	360863	1048.60	4989	196028	54.32
GPPL	EQ	09-Sep-2022	86.70	87.40	91.40	86.75	89.80	89.90	90.07	3311286	2982.58	21673	1102622	33.30
GPTINFRA	EQ	09-Sep-2022	96.55	96.55	97.50	94.70	95.55	95.40	95.54	10285	9.83	232	7021	68.26
GRANULES	EQ	09-Sep-2022	308.60	310.10	326.60	308.00	309.00	309.65	316.59	4508783	14274.53	41741	722951	16.03
GRAPHITE	EQ	09-Sep-2022	404.75	406.30	408.35	401.40	402.30	402.35	403.38	367030	1480.53	8228	181209	49.37
GRASIM	EQ	09-Sep-2022	1769.85	1772.50	1797.80	1742.25	1747.00	1748.25	1769.33	692961	12260.75	48147	260297	37.56
GRAUWEIL	EQ	09-Sep-2022	69.10	70.80	70.80	67.90	68.40	68.10	68.88	307380	211.72	2866	176572	57.44
GRAVITA	EQ	09-Sep-2022	333.15	334.00	334.05	326.20	331.40	330.35	330.15	151266	499.40	5526	69815	46.15
GREAVESCOT	EQ	09-Sep-2022	175.50	176.70	178.95	172.50	174.00	174.15	175.25	1181268	2070.19	10480	383132	32.43
GREENLAM	EQ	09-Sep-2022	329.65	335.70	336.15	326.00	333.50	330.20	329.81	20079	66.22	2303	11556	57.55
GREENPANEL	EQ	09-Sep-2022	434.85	437.10	446.50	434.90	436.70	436.00	439.37	254041	1116.17	9929	114549	45.09
GREENPLY	EQ	09-Sep-2022	194.15	195.35	195.80	191.40	191.65	192.25	193.46	115246	222.96	3572	48726	42.28
GREENPOWER	EQ	09-Sep-2022	9.80	9.95	10.00	9.35	9.35	9.35	9.47	5488991	519.81	7942	4328665	78.86
GRINDWELL	EQ	09-Sep-2022	2299.60	2318.80	2328.35	2280.00	2285.20	2296.30	2301.70	158362	3645.02	10640	82923	52.36
GRINFRA	EQ	09-Sep-2022	1345.95	1360.00	1372.95	1320.05	1335.65	1336.85	1349.11	8939	120.60	1482	4811	53.82
GRMOVER	EQ	09-Sep-2022	465.60	451.95	474.70	442.80	443.00	446.35	449.93	30550	137.45	3356	18203	59.58
GROBTEA	EQ	09-Sep-2022	844.75	827.25	850.90	826.70	835.00	835.80	834.25	3628	30.27	62	3564	98.24
GRPLTD	EQ	09-Sep-2022	1933.40	1970.00	1992.90	1911.00	1915.00	1917.70	1945.30	1762	34.28	440	881	50.00
GRSE	EQ	09-Sep-2022	346.60	348.00	352.00	336.00	343.70	344.70	344.01	1185103	4076.92	20351	261429	22.06
GRWRHITECH	EQ	09-Sep-2022	806.95	815.00	817.15	804.90	809.00	806.35	808.84	19851	160.56	2011	12845	64.71
GSCLCEMENT	EQ	09-Sep-2022	41.35	41.80	42.50	41.00	41.25	41.50	41.83	258860	108.29	1963	154027	59.50
GSFC	EQ	09-Sep-2022	157.25	157.20	157.20	154.50	155.05	154.90	155.65	1164379	1812.40	11055	597377	51.30
GSPL	EQ	09-Sep-2022	239.50	239.65	262.00	239.65	253.75	254.00	255.19	9755271	24894.35	79369	1510947	15.49
GSS	EQ	09-Sep-2022	249.35	254.95	258.50	239.00	241.60	242.00	247.12	102807	254.05	2462	59571	57.94
GSTL	SM	09-Sep-2022	130.65	124.15	132.55	124.15	124.15	124.15	125.83	20000	25.17	5	16000	80.00
GTL	EQ	09-Sep-2022	9.45	9.50	9.65	9.05	9.20	9.20	9.24	1321716	122.16	2062	831805	62.93
GTLINFRA	EQ	09-Sep-2022	1.75	1.80	1.80	1.70	1.70	1.70	1.74	66860178	1165.25	18537	49154745	73.52
GTPL	EQ	09-Sep-2022	177.70	180.35	180.35	171.55	174.35	174.55	176.05	51023	89.82	1288	23865	46.77
GUFICBIO	EQ	09-Sep-2022	229.10	232.20	232.20	227.40	229.00	229.35	229.32	87654	201.00	2216	54710	62.42
GUJALKALI	EQ	09-Sep-2022	948.25	955.00	962.15	933.10	945.50	943.15	945.87	407377	3853.27	14862	77575	19.04
GUJAPOLLO	EQ	09-Sep-2022	191.80	191.80	193.05	189.55	192.00	191.75	191.81	2378	4.56	87	1923	80.87
GUJGASLTD	EQ	09-Sep-2022	490.40	493.40	519.00	490.00	507.35	507.20	509.13	5073137	25828.73	79523	1209030	23.83
GUJRAFFIA	BE	09-Sep-2022	33.35	34.45	34.45	32.05	32.45	32.55	32.46	1596	0.52	17	-	-
GULFOILLUB	EQ	09-Sep-2022	481.95	480.00	483.80	463.90	468.25	467.50	471.65	42440	200.17	2678	29327	69.10
GULFPETRO	EQ	09-Sep-2022	66.10	67.00	67.05	64.90	65.00	65.40	65.72	474583	311.89	2686	309869	65.29
GULPOLY	EQ	09-Sep-2022	281.25	290.00	290.75	283.00	283.05	284.00	285.65	67349	192.38	2529	38651	57.39
GVKPIL	EQ	09-Sep-2022	4.35	4.45	4.50	4.15	4.15	4.15	4.20	6201053	260.75	2991	4297149	69.30
HAL	EQ	09-Sep-2022	2421.80	2434.00	2468.00	2425.00	2432.00	2433.85	2443.01	1184558	28938.82	46208	523072	44.16
HAPPSTMNDS	EQ	09-Sep-2022	1036.00	1049.50	1058.00	1040.00	1047.45	1047.20	1048.60	460104	4824.65	20974	126205	27.43
HARDWYN	EQ	09-Sep-2022	248.50	248.50	260.90	240.00	251.50	252.90	255.19	63431	161.87	1015	43619	68.77
HARIOMPIPE	EQ	09-Sep-2022	292.25	295.00	305.50	285.85	287.05	289.35	295.91	524584	1552.31	12387	221421	42.21
HARRMALAYA	EQ	09-Sep-2022	168.10	167.95	169.55	162.45	164.00	163.70	165.58	57256	94.80	2001	34418	60.11
HATHWAY	EQ	09-Sep-2022	18.20	18.40	18.40	17.65	17.85	17.75	17.98	3255166	585.41	5181	1800726	55.32
HATSUN	EQ	09-Sep-2022	1048.55	1065.00	1138.00	1065.00	1130.00	1126.45	1114.07	506693	5644.94	26112	101455	20.02
HAVELLS	EQ	09-Sep-2022	1348.90	1364.50	1364.50	1330.30	1346.00	1346.10	1343.96	321642	4322.73	20807	124063	38.57
HAVISHA	BE	09-Sep-2022	2.85	2.90	2.90	2.75	2.90	2.85	2.84	43131	1.22	119	-	-
HBANKETF	EQ	09-Sep-2022	403.98	406.23	408.74	405.50	407.00	406.86	407.11	3124	12.72	132	2219	71.03
HBLPOWER	EQ	09-Sep-2022	94.25	94.75	97.75	91.25	92.70	93.10	94.49	9677549	9144.03	29568	2607533	26.94
HBSL	EQ	09-Sep-2022	57.50	58.00	58.00	55.10	57.40	56.80	56.89	15110	8.60	351	9158	60.61
HCC	EQ	09-Sep-2022	14.05	14.10	14.15	13.50	13.60	13.60	13.80	9473492	1307.21	7522	5823621	61.47
HCG	EQ	09-Sep-2022	273.10	275.80	276.65	268.00	269.30	269.55	271.58	69599	189.01	2765	38872	55.85
HCL-INSYS	EQ	09-Sep-2022	17.55	17.60	17.90	17.30	17.65	17.50	17.56	440217	77.30	1679	212160	48.19
HCLTECH	EQ	09-Sep-2022	931.05	939.00	953.00	934.30	950.10	948.50	944.34	2206526	20837.20	68233	1056499	47.88
HDFC	EQ	09-Sep-2022	2449.65	2465.00	2468.45	2425.90	2431.00	2431.50	2450.11	3243775	79476.09	104205	2390483	73.69
HDFC	W3	09-Sep-2022	468.25	467.00	470.00	453.10	453.10	453.10	467.70	12000	56.12	19	8400	70.00
HDFCAMC	EQ	09-Sep-2022	2021.20	2025.50	2048.50	2006.00	2015.00	2015.50	2028.14	194929	3953.44	14770	72357	37.12
HDFCBANK	EQ	09-Sep-2022	1497.60	1496.20	1509.00	1494.05	1498.00	1498.60	1501.98	7564444	113616.70	159222	5060078	66.89
HDFCLIFE	EQ	09-Sep-2022	584.35	586.00	588.90	575.00	575.60	575.95	581.25	1230807	7154.10	38947	519128	42.18
HDFCMFGETF	EQ	09-Sep-2022	44.74	44.93	44.95	44.71	44.94	44.83	44.80	184997	82.87	735	121293	65.56
HDFCNEXT50	EQ	09-Sep-2022	440.53	443.00	445.99	439.00	444.50	444.50	444.80	116	0.52	38	98	84.48
HDFCNIF100	EQ	09-Sep-2022	181.70	181.99	183.34	181.92	181.92	181.99	182.31	2036	3.71	48	1694	83.20
HDFCNIFETF	EQ	09-Sep-2022	192.09	192.51	193.45	192.10	192.64	192.54	192.88	18311	35.32	504	14104	77.02
HDFCSENETF	EQ	09-Sep-2022	645.86	649.00	653.99	646.50	647.61	648.88	648.94	4520	29.33	307	1711	37.85
HDFCSILVER	EQ	09-Sep-2022	53.96	53.82	54.99	53.82	54.65	54.52	54.42	93242	50.75	221	63554	68.16
HDIL	BZ	09-Sep-2022	7.00	7.35	7.35	6.75	6.90	6.95	7.19	2297819	165.30	4193	-	-
HEADSUP	EQ	09-Sep-2022	13.55	13.95	13.95	13.45	13.50	13.65	13.62	60392	8.22	407	13552	22.44
HEALTHY	EQ	09-Sep-2022	8.06	8.06	8.15	8.06	8.06	8.08	8.11	34284	2.78	294	19687	57.42
HECPROJECT	BE	09-Sep-2022	30.40	29.50	29.70	29.50	29.50	29.50	29.58	1080	0.32	10	-	-
HEG	EQ	09-Sep-2022	1228.65	1237.00	1240.50	1206.00	1213.65	1212.60	1222.80	140489	1717.89	9257	53118	37.81
HEIDELBERG	EQ	09-Sep-2022	194.00	194.80	196.60	190.85	193.00	192.70	193.99	357035	692.60	4211	198738	55.66
HEMIPROP	EQ	09-Sep-2022	105.30	105.90	105.90	103.80	104.40	104.35	104.58	1045589	1093.47	4488	604388	57.80
HERANBA	EQ	09-Sep-2022	577.65	580.00	583.35	571.00	574.80	572.70	573.91	58803	337.48	3656	38749	65.90
HERCULES	EQ	09-Sep-2022	172.20	173.30	182.00	171.50	176.30	177.20	178.06	390950	696.13	8515	153611	39.29
HERITGFOOD	EQ	09-Sep-2022	329.70	333.50	333.50	322.00	326.80	324.10	327.27	49023	160.44	2154	21968	44.81
HEROMOTOCO	EQ	09-Sep-2022	2857.30	2871.60	2878.25	2832.70	2840.00	2838.45	2849.79	522672	14895.04	50604	341489	65.34
HESTERBIO	EQ	09-Sep-2022	2131.70	2136.75	2152.95	2106.00	2111.00	2110.95	2121.50	2227	47.25	404	1663	74.67
HEXATRADEX	EQ	09-Sep-2022	166.45	166.90	167.90	166.00	167.50	167.50	166.90	3112	5.19	71	1529	49.13
HFCL	EQ	09-Sep-2022	80.15	80.60	81.15	78.50	78.90	79.05	79.75	10002540	7977.49	28884	2856849	28.56
HGINFRA	EQ	09-Sep-2022	625.15	628.45	630.90	611.00	616.70	615.45	620.73	66994	415.85	4871	31767	47.42
HGS	EQ	09-Sep-2022	1412.70	1420.00	1434.60	1410.30	1416.90	1415.85	1419.94	44445	631.09	4075	16443	37.00
HIKAL	EQ	09-Sep-2022	340.45	341.00	347.65	340.00	340.60	340.70	341.66	266822	911.61	5157	99194	37.18
HIL	EQ	09-Sep-2022	3605.85	3660.00	3660.00	3540.00	3560.75	3553.45	3574.45	14443	516.26	2713	10639	73.66
HILTON	EQ	09-Sep-2022	71.90	73.90	73.90	68.40	68.70	69.00	69.98	311517	217.99	1704	175160	56.23
HIMATSEIDE	EQ	09-Sep-2022	108.45	109.90	110.00	107.20	107.95	107.75	108.51	158836	172.35	2596	99714	62.78
HINDALCO	EQ	09-Sep-2022	420.55	426.00	430.65	423.25	426.45	426.00	427.30	8000436	34185.83	96216	2415623	30.19
HINDCOMPOS	EQ	09-Sep-2022	347.60	359.00	370.00	346.95	355.00	356.25	361.03	78363	282.92	2789	44930	57.34
HINDCON	EQ	09-Sep-2022	71.95	73.35	73.90	71.65	71.65	72.05	72.65	13023	9.46	200	8680	66.65
HINDCOPPER	EQ	09-Sep-2022	117.90	119.40	121.70	117.95	119.75	119.30	119.56	4472640	5347.63	18918	1255014	28.06
HINDMOTORS	BE	09-Sep-2022	16.50	16.85	17.00	16.30	16.70	16.75	16.72	462606	77.35	1811	-	-
HINDOILEXP	EQ	09-Sep-2022	159.00	160.00	160.30	158.00	158.70	158.60	158.96	296545	471.40	3151	155482	52.43
HINDPETRO	EQ	09-Sep-2022	250.65	252.45	252.60	245.20	245.35	245.85	247.79	1487004	3684.60	40798	504817	33.95
HINDUNILVR	EQ	09-Sep-2022	2577.15	2598.00	2647.00	2583.45	2587.00	2588.70	2612.32	1785443	46641.50	91908	831724	46.58
HINDWAREAP	EQ	09-Sep-2022	388.15	392.50	392.50	380.00	385.00	384.90	384.35	44583	171.35	3031	24913	55.88
HINDZINC	EQ	09-Sep-2022	288.65	290.00	292.00	288.20	290.30	289.55	289.88	527012	1527.70	7611	278297	52.81
HIRECT	EQ	09-Sep-2022	170.95	174.00	178.40	170.45	178.40	176.05	174.07	11185	19.47	364	8344	74.60
HISARMETAL	EQ	09-Sep-2022	140.35	140.60	142.90	135.30	142.00	140.90	139.69	20709	28.93	492	10802	52.16
HITECH	EQ	09-Sep-2022	581.80	572.10	607.00	572.10	581.00	588.70	597.87	82296	492.02	1036	69676	84.67
HITECHCORP	EQ	09-Sep-2022	251.20	253.65	255.95	250.45	253.55	252.85	253.19	3117	7.89	193	2185	70.10
HITECHGEAR	EQ	09-Sep-2022	219.45	223.75	225.05	218.00	218.20	219.85	222.06	12567	27.91	327	9490	75.52
HLEGLAS	EQ	09-Sep-2022	3970.45	4008.00	4015.00	3894.10	3924.00	3914.70	3957.01	14594	577.49	3322	5749	39.39
HLVLTD	EQ	09-Sep-2022	10.35	10.50	10.70	10.10	10.10	10.15	10.33	329203	34.00	679	251435	76.38
HMT	BZ	09-Sep-2022	24.00	23.95	24.10	23.30	23.55	23.75	23.75	2515	0.60	41	-	-
HMVL	EQ	09-Sep-2022	59.80	60.50	60.50	58.80	59.00	59.05	59.78	98624	58.95	600	78976	80.08
HNDFDS	EQ	09-Sep-2022	499.85	506.35	510.00	485.00	491.00	488.60	492.53	62550	308.08	6494	33286	53.22
HNGSNGBEES	EQ	09-Sep-2022	263.14	263.15	268.00	263.15	266.95	265.93	266.59	5475	14.60	178	4898	89.46
HOMEFIRST	EQ	09-Sep-2022	887.15	899.90	921.00	861.25	875.85	873.85	887.61	202592	1798.23	16906	79393	39.19
HONAUT	EQ	09-Sep-2022	41254.90	41150.00	41927.95	41150.00	41570.20	41679.80	41553.76	2314	961.55	1397	852	36.82
HONDAPOWER	EQ	09-Sep-2022	1471.50	1478.90	1480.00	1467.00	1473.95	1473.30	1474.87	2794	41.21	377	1738	62.20
HOVS	EQ	09-Sep-2022	59.55	59.55	60.60	58.55	58.70	58.90	59.32	10119	6.00	171	7634	75.44
HPAL	EQ	09-Sep-2022	454.30	455.00	459.95	445.50	453.00	455.80	451.95	140046	632.94	5894	54934	39.23
HPL	EQ	09-Sep-2022	77.80	78.35	79.55	76.50	77.10	76.85	78.05	319061	249.03	3634	151572	47.51
HSCL	EQ	09-Sep-2022	101.25	102.00	102.25	99.00	99.95	99.75	100.33	3529836	3541.57	15103	1310612	37.13
HTMEDIA	EQ	09-Sep-2022	23.15	23.40	23.60	22.60	22.70	22.80	23.03	425755	98.05	2013	292082	68.60
HUBTOWN	EQ	09-Sep-2022	93.80	89.15	89.15	89.15	89.15	89.15	89.15	233766	208.40	824	233516	99.89
HUDCO	EQ	09-Sep-2022	42.35	42.70	42.80	42.25	42.50	42.50	42.50	1654003	702.94	6281	1076948	65.11
HUDCO	N2	09-Sep-2022	1166.90	1162.01	1162.01	1160.01	1160.01	1160.01	1160.51	796	9.24	4	796	100.00
HUDCO	N4	09-Sep-2022	1059.74	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	4	0.04	1	4	100.00
HUDCO	N5	09-Sep-2022	1164.90	1132.25	1132.25	1132.25	1132.25	1132.25	1132.25	42	0.48	1	42	100.00
HUDCO	N6	09-Sep-2022	1048.00	1038.15	1038.15	1038.15	1038.15	1038.15	1038.15	10	0.10	1	10	100.00
HUDCO	N7	09-Sep-2022	1128.99	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	10	0.11	1	10	100.00
HUDCO	N8	09-Sep-2022	1190.10	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1	0.01	1	1	100.00
HUDCO	N9	09-Sep-2022	1207.99	1203.50	1203.50	1203.50	1203.50	1203.50	1203.50	521	6.27	4	521	100.00
HUDCO	NA	09-Sep-2022	1091.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	2	0.02	1	2	100.00
HUDCO	ND	09-Sep-2022	1255.00	1275.00	1275.00	1252.13	1252.13	1252.79	1254.35	342	4.29	7	300	87.72
HUDCO	NE	09-Sep-2022	1397.00	1390.10	1404.90	1390.00	1395.00	1399.66	1394.31	190	2.65	11	180	94.74
HUHTAMAKI	EQ	09-Sep-2022	214.55	218.00	218.70	213.50	214.10	214.45	215.46	214584	462.35	4067	116451	54.27
IBMFNIFTY	EQ	09-Sep-2022	185.21	188.95	189.89	185.06	185.19	185.24	185.73	701	1.30	70	369	52.64
IBREALEST	EQ	09-Sep-2022	91.85	90.80	90.85	86.00	86.25	86.55	87.87	16016369	14073.42	53236	6328700	39.51
IBUCCREDIT	N7	09-Sep-2022	988.35	987.30	987.30	987.20	987.20	987.20	987.29	16	0.16	5	16	100.00
IBUCCREDIT	NB	09-Sep-2022	931.50	925.50	925.50	925.50	925.50	925.50	925.50	4	0.04	1	4	100.00
IBUCCREDIT	ND	09-Sep-2022	970.00	965.00	965.00	919.00	919.00	919.00	940.89	106	1.00	13	106	100.00
IBULHSGFIN	EQ	09-Sep-2022	135.75	136.45	143.70	135.80	139.00	139.45	140.49	26141152	36725.01	88300	3142407	12.02
IBULHSGFIN	N8	09-Sep-2022	960.00	975.00	975.00	975.00	975.00	975.00	975.00	52	0.51	5	52	100.00
IBULHSGFIN	NA	09-Sep-2022	983.00	911.00	936.12	909.95	920.00	920.00	916.49	1463	13.41	57	1457	99.59
IBULHSGFIN	NE	09-Sep-2022	987.66	919.00	922.50	919.00	922.50	922.50	922.15	117	1.08	13	106	90.60
IBULHSGFIN	NH	09-Sep-2022	1055.00	1027.00	1055.00	1027.00	1055.00	1055.00	1032.21	364	3.76	10	330	90.66
IBULHSGFIN	NJ	09-Sep-2022	1060.50	1058.02	1058.02	1058.02	1058.02	1058.02	1058.02	50	0.53	1	50	100.00
IBULHSGFIN	NQ	09-Sep-2022	979.00	985.00	985.00	984.95	984.95	984.95	984.98	20	0.20	2	20	100.00
IBULHSGFIN	NS	09-Sep-2022	951.00	974.99	974.99	974.99	974.99	974.99	974.99	10	0.10	2	10	100.00
IBULHSGFIN	NY	09-Sep-2022	1019.80	1002.20	1002.20	1002.20	1002.20	1002.20	1002.20	10	0.10	1	10	100.00
IBULHSGFIN	Y5	09-Sep-2022	990.00	950.00	950.00	921.00	921.00	921.00	935.50	200	1.87	2	100	50.00
IBULHSGFIN	YT	09-Sep-2022	1045.00	836.50	1042.00	836.50		1042.00	867.85	118	1.02	3	118	100.00
ICDSLTD	BE	09-Sep-2022	41.90	42.90	42.90	40.25	41.35	41.35	40.97	1881	0.77	35	-	-
ICEMAKE	EQ	09-Sep-2022	246.55	250.00	250.00	234.25	234.25	234.25	238.20	43029	102.50	918	40459	94.03
ICICI500	EQ	09-Sep-2022	25.67	25.98	25.99	25.44	25.78	25.78	25.90	49170	12.73	447	29752	60.51
ICICI5GSEC	EQ	09-Sep-2022	50.99	51.00	51.00	50.15	50.98	50.98	50.84	85	0.04	14	68	80.00
ICICIALPLV	EQ	09-Sep-2022	173.79	176.86	176.86	173.02	173.52	173.80	174.65	51720	90.33	401	35318	68.29
ICICIAUTO	EQ	09-Sep-2022	132.64	132.14	134.00	132.14	133.75	133.69	133.24	29916	39.86	222	25215	84.29
ICICIB22	EQ	09-Sep-2022	54.18	54.89	54.89	54.13	54.13	54.25	54.27	426130	231.27	1429	376807	88.43
ICICIBANK	EQ	09-Sep-2022	898.80	910.15	911.95	897.70	901.75	901.25	903.27	9936230	89750.59	229382	6035958	60.75
ICICIBANKN	EQ	09-Sep-2022	40.26	40.26	40.73	40.26	40.55	40.50	40.51	690663	279.82	1072	634430	91.86
ICICIBANKP	EQ	09-Sep-2022	204.36	205.00	207.37	204.86	205.95	205.37	205.91	59968	123.48	307	47105	78.55
ICICICONSU	EQ	09-Sep-2022	80.12	80.01	80.94	80.01	80.45	80.39	80.49	1712	1.38	67	745	43.52
ICICIFMCG	EQ	09-Sep-2022	445.59	445.05	451.99	445.05	447.84	447.73	449.09	4980	22.36	257	3574	71.77
ICICIGI	EQ	09-Sep-2022	1228.70	1243.00	1253.40	1209.95	1221.00	1221.30	1223.65	1262273	15445.84	65963	637144	50.48
ICICIGOLD	EQ	09-Sep-2022	44.82	44.81	45.05	44.53	44.77	44.83	44.79	139029	62.28	3009	77364	55.65
ICICIINFRA	EQ	09-Sep-2022	53.20	53.50	53.69	52.90	53.24	53.11	53.06	613	0.33	54	442	72.10
ICICILIQ	EQ	09-Sep-2022	999.99	999.55	1000.00	999.55	999.99	999.99	999.99	27728	277.28	98	24682	89.01
ICICILOVOL	EQ	09-Sep-2022	142.85	144.38	144.38	140.96	142.50	142.45	143.34	101886	146.04	886	94980	93.22
ICICIM150	EQ	09-Sep-2022	122.99	123.97	124.06	123.20	123.42	123.50	123.59	19878	24.57	503	15248	76.71
ICICIMCAP	EQ	09-Sep-2022	107.22	104.51	108.03	104.51	107.20	107.34	107.46	11692	12.56	222	6530	55.85
ICICIMOM30	EQ	09-Sep-2022	19.90	20.50	20.50	19.90	19.90	19.90	20.06	6499	1.30	111	5007	77.04
ICICINF100	EQ	09-Sep-2022	198.17	199.80	199.94	196.31	199.14	199.10	199.15	6958	13.86	524	5169	74.29
ICICINIFTY	EQ	09-Sep-2022	192.87	192.99	194.23	192.99	193.33	193.64	193.82	80318	155.67	3907	42428	52.83
ICICINV20	EQ	09-Sep-2022	96.25	97.67	97.67	95.35	96.61	97.00	96.76	40782	39.46	1015	23126	56.71
ICICINXT50	EQ	09-Sep-2022	45.48	47.00	47.00	44.01	45.34	45.48	45.55	62362	28.41	1035	48637	77.99
ICICIPHARM	EQ	09-Sep-2022	80.81	81.01	81.69	80.91	81.04	81.08	81.37	7180	5.84	101	4770	66.43
ICICIPRULI	EQ	09-Sep-2022	593.05	596.65	596.85	583.90	584.20	585.05	589.33	432666	2549.82	19786	221236	51.13
ICICISENSX	EQ	09-Sep-2022	654.09	657.00	659.69	654.29	656.00	657.26	657.37	8972	58.98	139	4361	48.61
ICICISILVE	EQ	09-Sep-2022	56.21	56.65	57.55	56.45	56.69	56.71	56.67	942159	533.94	1320	815402	86.55
ICICITECH	EQ	09-Sep-2022	29.07	31.70	31.70	29.06	29.78	29.73	29.45	256776	75.63	1110	138136	53.80
ICIL	EQ	09-Sep-2022	163.40	164.65	165.25	159.00	161.00	160.40	162.10	232245	376.48	5843	87722	37.77
ICRA	EQ	09-Sep-2022	3687.15	3688.00	3756.30	3687.15	3690.20	3706.35	3718.74	1885	70.10	447	1183	62.76
IDBI	EQ	09-Sep-2022	43.75	44.00	44.75	43.40	43.65	43.70	43.97	7568632	3328.26	11847	2314123	30.58
IDBIGOLD	EQ	09-Sep-2022	4666.20	4638.35	4669.00	4616.00	4651.15	4661.15	4642.69	110	5.11	51	63	57.27
IDEA	EQ	09-Sep-2022	9.70	9.85	10.05	9.50	9.65	9.55	9.67	162950807	15763.87	195791	49740103	30.52
IDFC	EQ	09-Sep-2022	69.90	70.25	70.50	68.40	68.55	68.70	69.25	4551304	3151.73	10901	1391107	30.57
IDFCFIRSTB	EQ	09-Sep-2022	51.10	51.40	51.75	50.15	50.50	50.45	50.79	26219332	13317.49	34169	8014702	30.57
IDFNIFTYET	EQ	09-Sep-2022	188.49	190.00	191.47	187.00	188.90	189.38	189.68	635	1.20	30	517	81.42
IEX	EQ	09-Sep-2022	160.00	161.95	161.95	159.10	159.60	159.40	160.31	6251018	10021.10	38657	2984669	47.75
IFBAGRO	EQ	09-Sep-2022	603.35	601.00	626.35	601.00	605.10	608.45	613.96	10745	65.97	922	6557	61.02
IFBIND	EQ	09-Sep-2022	1038.70	1040.00	1061.00	1031.05	1040.00	1041.85	1048.43	12143	127.31	2412	7039	57.97
IFCI	EQ	09-Sep-2022	11.85	12.00	12.05	11.50	11.55	11.55	11.67	3561214	415.74	3519	2051282	57.60
IFCI	NI	09-Sep-2022	1812.40	2174.00	2174.00	2174.00	2174.00	2174.00	2174.00	26	0.57	3	26	100.00
IFGLEXPOR	EQ	09-Sep-2022	266.10	268.75	276.50	268.05	272.90	272.70	271.33	31919	86.61	1796	21606	67.69
IGARASHI	EQ	09-Sep-2022	457.05	463.95	479.80	453.00	465.00	470.00	467.95	458224	2144.24	16255	80163	17.49
IGL	EQ	09-Sep-2022	414.50	417.50	428.20	415.30	420.50	418.80	421.90	2670267	11265.80	26948	1236743	46.32
IGPL	EQ	09-Sep-2022	588.40	589.90	594.00	582.00	586.00	587.70	586.59	47095	276.26	2155	28976	61.53
IIFCL	N4	09-Sep-2022	1349.98	1350.00	1350.00	1343.50	1343.50	1343.51	1344.05	525	7.06	6	500	95.24
IIFL	EQ	09-Sep-2022	335.25	339.00	342.50	333.35	334.85	335.85	337.94	711852	2405.64	7589	443047	62.24
IIFL	N6	09-Sep-2022	1053.99	1052.00	1060.00	1052.00	1058.99	1058.99	1058.62	621	6.57	4	621	100.00
IIFL	N7	09-Sep-2022	1057.23	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	200	2.11	1	200	100.00
IIFL	N9	09-Sep-2022	1025.00	1036.00	1036.00	1025.00	1025.00	1025.00	1035.78	51	0.53	3	50	98.04
IIFL	NA	09-Sep-2022	1330.50	1323.00	1323.00	1323.00	1323.00	1323.00	1323.00	10	0.13	1	10	100.00
IIFL	NE	09-Sep-2022	1015.00	1018.00	1031.00	1018.00	1028.00	1028.00	1022.82	1772	18.12	26	1766	99.66
IIFL	NF	09-Sep-2022	1005.64	1000.01	1007.59	1000.00	1002.00	1001.61	1003.28	2966	29.76	42	2713	91.47
IIFL	NG	09-Sep-2022	1000.53	990.20	995.25	990.20	995.25	995.25	994.87	270	2.69	4	270	100.00
IIFL	NH	09-Sep-2022	1059.80	1045.81	1060.00	1045.00	1059.99	1054.85	1048.68	1587	16.64	17	1389	87.52
IIFL	NK	09-Sep-2022	1049.80	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	10	0.10	1	10	100.00
IIFL	NL	09-Sep-2022	988.23	989.00	989.00	985.25	986.50	986.50	987.57	1283	12.67	40	1283	100.00
IIFL	NM	09-Sep-2022	1015.01	1020.01	1020.01	1020.01	1020.01	1020.01	1020.01	2	0.02	1	2	100.00
IIFL	NN	09-Sep-2022	1018.60	1018.55	1018.55	1018.55	1018.55	1018.55	1018.55	15	0.15	1	15	100.00
IIFLSEC	EQ	09-Sep-2022	73.10	73.90	76.00	73.10	73.70	73.95	74.82	626002	468.35	5545	237691	37.97
IIFLWAM	EQ	09-Sep-2022	1794.85	1803.85	1813.00	1741.30	1749.00	1749.20	1781.88	21997	391.96	4418	12948	58.86
IIHFL	N4	09-Sep-2022	997.00	1000.00	1002.00	990.00	997.05	997.05	998.59	1243	12.41	15	1243	100.00
IIHFL	N5	09-Sep-2022	999.39	1000.00	1007.79	1000.00	1000.08	1000.06	1000.79	2595	25.97	36	2585	99.61
IIHFL	N7	09-Sep-2022	1020.00	1007.00	1007.00	996.20	1007.00	997.18	1006.79	511	5.14	18	511	100.00
IIHFL	N8	09-Sep-2022	1020.55	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	50	0.51	1	50	100.00
IIHFL	NC	09-Sep-2022	940.90	950.00	950.00	949.99	950.00	949.99	950.00	59	0.56	4	59	100.00
IITL	EQ	09-Sep-2022	75.35	82.80	82.85	80.00	81.45	82.15	82.42	38606	31.82	561	20433	52.93
IL&FSENGG	BZ	09-Sep-2022	15.75	16.50	16.50	16.50	16.50	16.50	16.50	8783	1.45	39	-	-
IL&FSTRANS	BZ	09-Sep-2022	4.65	4.60	4.80	4.45	4.60	4.50	4.51	69843	3.15	86	-	-
IMAGICAA	EQ	09-Sep-2022	36.30	36.00	36.30	34.50	34.50	34.50	34.85	1536009	535.24	3515	994817	64.77
IMFA	EQ	09-Sep-2022	267.45	269.90	271.50	268.00	270.00	269.05	269.16	41259	111.05	1458	30722	74.46
IMPAL	EQ	09-Sep-2022	749.85	755.35	760.00	743.95	745.00	746.05	749.66	713	5.35	86	510	71.53
IMPEXFERRO	BE	09-Sep-2022	4.95	4.95	5.05	4.90	5.05	5.00	4.98	64213	3.20	223	-	-
INCREDIBLE	EQ	09-Sep-2022	25.55	24.75	26.15	24.75	25.00	25.10	25.41	14005	3.56	145	8270	59.05
INDBANK	EQ	09-Sep-2022	23.30	23.75	24.00	22.80	23.30	23.40	23.54	264047	62.15	1632	119202	45.14
INDHOTEL	EQ	09-Sep-2022	309.40	311.40	314.90	309.80	312.90	312.50	312.12	3824543	11937.22	40282	1476068	38.59
INDIACEM	EQ	09-Sep-2022	236.75	238.30	242.25	233.50	233.80	233.95	237.89	4268306	10153.72	30222	845473	19.81
INDIAGLYCO	EQ	09-Sep-2022	862.30	869.00	920.05	860.85	915.00	915.00	905.41	531745	4814.46	17677	143342	26.96
INDIAMART	EQ	09-Sep-2022	4746.80	4778.80	4830.00	4747.00	4779.80	4767.80	4789.82	98101	4698.86	15313	23162	23.61
INDIANB	EQ	09-Sep-2022	203.55	204.95	204.95	200.55	203.95	203.65	202.91	2295545	4657.99	19582	694121	30.24
INDIANCARD	EQ	09-Sep-2022	229.70	233.95	233.95	228.00	228.05	228.35	229.15	5069	11.62	261	3988	78.67
INDIANHUME	EQ	09-Sep-2022	171.60	174.25	174.25	167.00	171.00	170.20	169.83	51726	87.85	1510	29759	57.53
INDIGO	EQ	09-Sep-2022	1940.65	1959.80	1959.80	1925.80	1929.70	1933.30	1938.76	1279304	24802.67	40656	690436	53.97
INDIGOPNTS	EQ	09-Sep-2022	1550.80	1555.20	1567.95	1540.05	1552.00	1554.00	1553.05	29996	465.85	3430	12981	43.28
INDIGRID	IV	09-Sep-2022	143.86	143.60	144.45	143.60	143.79	143.79	143.77	41643	59.87	537	40582	97.45
INDIGRID	ND	09-Sep-2022	1000.00	1005.00	1006.00	1005.00	1006.00	1006.00	1005.51	95	0.96	4	95	100.00
INDIGRID	NJ	09-Sep-2022	1040.00	1038.15	1041.00	1036.00	1041.00	1041.00	1037.26	1040	10.79	8	1000	96.15
INDLMETER	BE	09-Sep-2022	7.95	8.30	8.30	8.30	8.30	8.30	8.30	52183	4.33	25	-	-
INDNIPPON	EQ	09-Sep-2022	428.20	431.85	502.00	429.00	433.00	433.40	438.55	77933	341.78	2937	40468	51.93
INDOAMIN	EQ	09-Sep-2022	140.70	140.00	141.90	136.00	137.70	136.65	137.76	96872	133.45	2797	62449	64.47
INDOBORAX	EQ	09-Sep-2022	135.50	135.60	139.20	135.40	135.55	135.90	136.78	46128	63.09	1321	25271	54.78
INDOCO	EQ	09-Sep-2022	364.80	362.35	366.50	360.60	361.50	361.85	362.58	38852	140.87	3356	21451	55.21
INDORAMA	EQ	09-Sep-2022	62.35	62.95	62.95	61.45	62.25	61.90	61.90	82634	51.15	802	48865	59.13
INDOSTAR	EQ	09-Sep-2022	183.30	186.50	186.50	174.15	175.15	175.15	177.08	60916	107.87	1056	43798	71.90
INDOTECH	EQ	09-Sep-2022	192.85	193.20	204.90	193.20	194.70	198.00	200.44	25403	50.92	951	11384	44.81
INDOTHAI	EQ	09-Sep-2022	171.80	170.05	174.50	170.00	170.00	171.30	171.40	1817	3.11	56	1135	62.47
INDOWIND	BE	09-Sep-2022	16.70	16.80	16.90	15.90	15.90	15.90	15.99	164653	26.32	1036	-	-
INDRAMEDCO	EQ	09-Sep-2022	71.95	72.50	74.50	71.30	73.00	72.75	72.54	274158	198.89	2530	151476	55.25
INDSWFTLAB	EQ	09-Sep-2022	60.30	59.75	61.00	59.75	59.85	59.95	60.29	14295	8.62	290	7619	53.30
INDSWFTLTD	EQ	09-Sep-2022	9.35	9.55	9.80	9.20	9.80	9.75	9.59	39246	3.77	96	31955	81.42
INDTERRAIN	EQ	09-Sep-2022	67.25	67.20	72.10	66.80	69.75	69.80	70.32	625216	439.67	6160	368939	59.01
INDUSINDBK	EQ	09-Sep-2022	1108.30	1119.00	1149.55	1116.55	1134.00	1137.15	1139.24	4751837	54134.90	97172	1591008	33.48
INDUSTOWER	EQ	09-Sep-2022	203.05	204.10	206.30	203.00	203.40	203.70	204.47	1598984	3269.44	13965	702377	43.93
INEOSSTYRO	EQ	09-Sep-2022	887.30	894.00	897.00	884.00	884.20	885.75	890.21	33631	299.39	2498	19115	56.84
INFIBEAM	EQ	09-Sep-2022	16.65	16.80	16.80	16.25	16.55	16.55	16.52	3099844	512.11	4932	1502258	48.46
INFOBEAN	EQ	09-Sep-2022	641.40	655.00	657.00	621.30	633.90	634.50	639.82	24340	155.73	2081	12007	49.33
INFOMEDIA	BE	09-Sep-2022	4.70	4.60	4.65	4.60	4.60	4.60	4.61	2000	0.09	4	-	-
INFRABEES	EQ	09-Sep-2022	545.44	546.00	549.90	541.79	541.80	544.29	545.72	3776	20.61	198	1759	46.58
INFY	EQ	09-Sep-2022	1475.90	1488.00	1520.00	1480.00	1512.00	1511.65	1499.38	4816910	72223.90	157963	2629475	54.59
INGERRAND	EQ	09-Sep-2022	2119.00	2121.05	2138.00	2068.00	2068.00	2080.05	2098.95	11382	238.90	2717	7059	62.02
INNOVANA	SM	09-Sep-2022	264.60	255.00	255.00	253.00	253.00	253.00	254.11	18000	45.74	4	18000	100.00
INNOVATIVE	ST	09-Sep-2022	2.55	2.65	2.65	2.65	2.65	2.65	2.65	42000	1.11	13	42000	100.00
INOXLEISUR	EQ	09-Sep-2022	520.20	523.55	527.30	487.75	494.90	493.95	499.44	1584720	7914.69	45626	561637	35.44
INOXWIND	EQ	09-Sep-2022	137.20	138.10	139.00	133.60	136.50	135.50	135.29	1407737	1904.51	10717	813574	57.79
INSECTICID	EQ	09-Sep-2022	994.45	998.00	1003.20	982.00	1002.00	989.50	993.12	19893	197.56	3095	9823	49.38
INSPIRISYS	BE	09-Sep-2022	56.45	58.80	58.80	54.25	58.40	56.55	56.07	17790	9.98	102	-	-
INTELLECT	EQ	09-Sep-2022	606.15	612.35	620.75	602.00	616.65	616.85	613.42	407208	2497.91	11592	147251	36.16
INTENTECH	EQ	09-Sep-2022	66.70	67.90	68.50	66.50	67.40	67.60	67.59	46908	31.71	729	33762	71.97
INTLCONV	EQ	09-Sep-2022	65.15	66.50	67.50	62.60	65.50	65.60	65.50	1084158	710.12	9409	472889	43.62
INVENTURE	EQ	09-Sep-2022	3.55	3.65	3.70	3.25	3.30	3.35	3.42	15095606	515.64	5314	9196144	60.92
IOB	EQ	09-Sep-2022	18.85	18.95	19.15	18.55	18.70	18.70	18.96	5742415	1088.48	7723	1781708	31.03
IOC	EQ	09-Sep-2022	73.05	73.30	73.40	72.35	72.50	72.55	72.74	9906299	7205.36	53857	5858262	59.14
IOLCP	EQ	09-Sep-2022	382.25	385.40	389.95	378.85	383.00	381.00	384.20	245428	942.94	7459	98252	40.03
IONEXCHANG	EQ	09-Sep-2022	2004.60	2006.00	2213.95	2000.10	2213.00	2188.00	2134.29	56304	1201.69	7923	25615	45.49
IPCALAB	EQ	09-Sep-2022	870.15	876.50	901.45	870.00	871.00	872.20	884.21	577688	5107.99	21964	222573	38.53
IPL	EQ	09-Sep-2022	280.90	284.00	284.00	275.45	277.85	276.75	278.69	73538	204.95	2736	46032	62.60
IRB	EQ	09-Sep-2022	236.35	237.70	241.00	234.40	237.90	238.10	237.98	834385	1985.63	8376	320753	38.44
IRBINVIT	IV	09-Sep-2022	58.65	59.30	60.50	58.75	59.30	59.56	59.63	945150	563.58	3481	819809	86.74
IRCON	EQ	09-Sep-2022	41.90	42.10	42.20	41.50	41.85	41.75	41.78	1199831	501.25	6954	692013	57.68
IRCTC	EQ	09-Sep-2022	714.80	718.50	721.45	710.00	710.10	711.80	714.91	1383138	9888.19	32712	387348	28.01
IREDA	N4	09-Sep-2022	1105.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	1	100	100.00
IREDA	N5	09-Sep-2022	1250.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	20	0.25	2	20	100.00
IREDA	N6	09-Sep-2022	1301.12	1522.00	1522.00	1365.00	1365.00	1365.00	1377.94	457	6.30	7	457	100.00
IREDA	N7	09-Sep-2022	1200.00	1191.40	1224.90	1191.40	1224.90	1224.90	1213.73	150	1.82	3	150	100.00
IRFC	EQ	09-Sep-2022	22.75	22.80	22.95	22.55	22.80	22.85	22.74	7536327	1714.08	8717	4580906	60.78
IRFC	N2	09-Sep-2022	1194.87	1194.59	1195.00	1194.59	1194.94	1194.94	1194.88	350	4.18	8	350	100.00
IRFC	N3	09-Sep-2022	1068.10	1068.20	1068.20	1068.20	1068.20	1068.20	1068.20	100	1.07	2	100	100.00
IRFC	N4	09-Sep-2022	1144.60	1146.60	1146.60	1146.60	1146.60	1146.60	1146.60	50	0.57	1	50	100.00
IRFC	N5	09-Sep-2022	1059.21	1062.71	1062.71	1062.71	1062.71	1062.71	1062.71	7	0.07	1	7	100.00
IRFC	N7	09-Sep-2022	1174.99	1174.90	1174.90	1132.99	1159.99	1143.99	1156.29	254	2.94	11	154	60.63
IRFC	N9	09-Sep-2022	1129.35	1105.99	1105.99	1105.99	1105.99	1105.99	1105.99	15	0.17	1	15	100.00
IRFC	NA	09-Sep-2022	1211.00	1273.00	1273.00	1212.00	1212.00	1212.48	1227.16	640	7.85	16	639	99.84
IRFC	NC	09-Sep-2022	1210.00	1201.10	1201.10	1201.10	1201.10	1201.10	1201.10	45	0.54	1	45	100.00
IRFC	NE	09-Sep-2022	1254.00	1254.00	1258.90	1254.00	1256.00	1256.00	1255.59	125	1.57	7	125	100.00
IRFC	NJ	09-Sep-2022	1199.00	1199.00	1199.00	1198.50	1198.95	1198.72	1198.80	537	6.44	7	537	100.00
IRFC	NN	09-Sep-2022	1186.99	1189.79	1189.79	1189.79	1189.79	1189.79	1189.79	90	1.07	4	90	100.00
IRFC	NO	09-Sep-2022	1222.00	1222.00	1230.00	1222.00	1227.80	1223.28	1224.89	1767	21.64	36	1360	76.97
IRIS	EQ	09-Sep-2022	84.65	86.00	92.10	84.30	88.25	88.60	88.65	87062	77.18	1889	31009	35.62
IRISDOREME	EQ	09-Sep-2022	192.00	192.00	194.00	189.00	190.30	190.95	191.29	10645	20.36	177	1851	17.39
ISEC	EQ	09-Sep-2022	514.25	520.00	528.00	513.80	516.90	519.10	521.32	446695	2328.73	12270	197493	44.21
ISFT	EQ	09-Sep-2022	159.70	162.00	164.00	156.50	160.45	159.65	160.86	14956	24.06	487	9297	62.16
ISGEC	EQ	09-Sep-2022	486.60	481.05	567.90	481.05	533.00	533.00	536.98	958282	5145.77	34062	341399	35.63
ISMTLTD	EQ	09-Sep-2022	53.10	53.90	54.30	51.60	53.00	53.30	52.82	306190	161.72	1220	240795	78.64
ITBEES	EQ	09-Sep-2022	29.12	29.12	29.89	29.12	29.80	29.80	29.54	5269564	1556.39	8455	2570882	48.79
ITC	EQ	09-Sep-2022	329.90	330.60	333.30	330.00	330.15	330.50	331.56	9408098	31193.13	133330	5817787	61.84
ITDC	EQ	09-Sep-2022	384.00	385.85	405.00	377.15	379.20	379.25	391.31	154214	603.46	7083	35675	23.13
ITDCEM	EQ	09-Sep-2022	117.10	118.20	118.95	112.90	113.50	113.35	115.35	1058543	1221.03	8498	556491	52.57
ITI	EQ	09-Sep-2022	114.50	115.15	115.35	113.00	113.85	113.55	114.15	218679	249.63	2602	91602	41.89
IVC	EQ	09-Sep-2022	7.90	8.05	8.55	7.70	8.30	8.20	8.16	2995688	244.49	1961	1431207	47.78
IVP	EQ	09-Sep-2022	156.40	159.95	164.80	157.50	158.50	160.85	162.42	49951	81.13	859	28605	57.27
IVZINGOLD	EQ	09-Sep-2022	4544.65	4587.10	4595.00	4555.00	4555.00	4555.00	4576.64	22	1.01	12	18	81.82
IVZINNIFTY	EQ	09-Sep-2022	1957.65	1979.35	1979.35	1963.35	1971.90	1971.90	1966.86	7	0.14	3	5	71.43
IWEL	EQ	09-Sep-2022	763.80	780.00	794.70	725.65	747.95	737.95	757.74	5716	43.31	531	3728	65.22
IZMO	EQ	09-Sep-2022	76.00	77.35	77.80	75.45	76.05	76.30	76.70	68775	52.75	761	41477	60.31
J&KBANK	EQ	09-Sep-2022	32.50	32.70	33.10	32.35	32.45	32.50	32.76	2129771	697.71	4342	989097	46.44
JAGRAN	EQ	09-Sep-2022	64.10	64.85	65.05	64.00	64.00	64.05	64.30	84797	54.52	994	45116	53.20
JAGSNPHARM	EQ	09-Sep-2022	382.30	386.90	403.00	380.50	392.25	394.25	393.11	107228	421.53	5114	51517	48.04
JAIBALAJI	EQ	09-Sep-2022	46.70	47.00	47.50	46.60	46.80	46.85	46.97	24746	11.62	245	17406	70.34
JAICORPLTD	EQ	09-Sep-2022	163.45	164.90	165.85	156.15	157.55	157.25	160.51	3413718	5479.52	24963	1105202	32.38
JAINAM	SM	09-Sep-2022	139.45	146.40	146.40	146.40	146.40	146.40	146.40	2000	2.93	1	2000	100.00
JAIPURKURT	EQ	09-Sep-2022	57.35	57.80	58.00	57.10	57.20	57.70	57.68	1308	0.75	71	1061	81.12
JALAN	SM	09-Sep-2022	10.20	10.70	10.70	9.70	10.50	10.50	10.37	63000	6.54	17	54000	85.71
JAMNAAUTO	EQ	09-Sep-2022	124.35	124.90	125.20	120.35	121.75	120.90	122.00	763552	931.55	12411	417132	54.63
JASH	EQ	09-Sep-2022	724.10	722.50	848.00	722.00	803.00	794.20	803.45	76323	613.22	3028	26439	34.64
JAYAGROGN	EQ	09-Sep-2022	223.20	224.90	227.75	223.35	225.75	225.35	225.46	29669	66.89	1028	17455	58.83
JAYBARMARU	EQ	09-Sep-2022	177.00	177.25	181.35	175.50	176.00	175.85	178.65	24621	43.98	920	11923	48.43
JAYNECOIND	EQ	09-Sep-2022	24.75	25.30	25.40	23.70	25.40	25.10	24.83	290336	72.09	1114	215121	74.09
JAYSREETEA	EQ	09-Sep-2022	99.15	100.00	101.60	96.50	97.95	97.60	98.41	58161	57.23	1538	35664	61.32
JBCHEPHARM	EQ	09-Sep-2022	1887.25	1900.00	1917.15	1825.00	1870.00	1847.10	1887.62	58060	1095.95	7333	24123	41.55
JBFIND	BE	09-Sep-2022	12.70	12.90	12.90	12.40	12.60	12.60	12.56	105551	13.25	208	-	-
JBMA	EQ	09-Sep-2022	408.80	410.00	416.50	405.00	412.45	414.00	410.88	65682	269.88	2973	32460	49.42
JCHAC	EQ	09-Sep-2022	1596.05	1604.05	1606.45	1550.00	1558.00	1557.10	1576.09	8769	138.21	1351	6018	68.63
JETAIRWAYS	BZ	09-Sep-2022	100.85	101.80	101.80	99.75	100.95	100.70	100.38	57339	57.56	717	-	-
JETFREIGHT	EQ	09-Sep-2022	21.45	21.95	22.30	21.50	22.00	21.90	22.00	270646	59.53	657	184919	68.33
JFLLIFE	ST	09-Sep-2022	66.50	63.20	63.20	63.20	63.20	63.20	63.20	12000	7.58	5	12000	100.00
JHS	EQ	09-Sep-2022	25.90	25.95	26.95	24.45	24.50	24.65	25.55	433829	110.83	2021	216316	49.86
JINDALPHOT	EQ	09-Sep-2022	361.20	369.10	379.75	361.05	368.00	366.85	371.11	64657	239.95	2782	24487	37.87
JINDALPOLY	EQ	09-Sep-2022	1003.15	1012.70	1012.70	990.25	993.50	993.55	996.41	46108	459.43	3368	22767	49.38
JINDALSAW	EQ	09-Sep-2022	89.15	89.55	90.65	88.60	89.00	89.00	89.61	390954	350.32	3416	166763	42.66
JINDALSTEL	EQ	09-Sep-2022	429.50	434.30	437.30	423.15	430.00	430.95	430.62	3478191	14977.78	42469	683187	19.64
JINDRILL	EQ	09-Sep-2022	264.45	266.55	274.85	258.70	266.90	266.00	267.80	223211	597.76	7449	99380	44.52
JINDWORLD	BE	09-Sep-2022	227.50	237.00	237.65	222.00	225.00	224.65	228.86	14947	34.21	405	-	-
JISLDVREQS	EQ	09-Sep-2022	22.75	23.20	23.30	21.65	21.70	21.90	22.18	54168	12.01	380	41560	76.72
JISLJALEQS	EQ	09-Sep-2022	44.10	44.40	44.60	42.45	42.65	42.55	43.15	3292523	1420.89	6938	1805358	54.83
JITFINFRA	BE	09-Sep-2022	143.30	143.30	148.00	143.00	146.50	144.75	144.92	11204	16.24	190	-	-
JKCEMENT	EQ	09-Sep-2022	2938.35	2960.60	2985.00	2825.45	2838.25	2840.70	2913.11	253289	7378.59	19402	52736	20.82
JKIL	EQ	09-Sep-2022	306.75	308.30	308.40	299.20	300.30	301.20	302.16	149811	452.68	4080	71658	47.83
JKLAKSHMI	EQ	09-Sep-2022	556.25	565.00	588.70	538.20	557.00	555.15	562.35	2045946	11505.34	46502	370441	18.11
JKPAPER	EQ	09-Sep-2022	420.00	423.40	424.40	417.00	420.90	420.20	420.80	712719	2999.12	11575	226175	31.73
JKTYRE	EQ	09-Sep-2022	156.05	157.00	157.50	153.10	154.95	154.10	155.27	1312346	2037.67	10522	380616	29.00
JMA	EQ	09-Sep-2022	73.95	74.70	74.80	70.75	71.45	71.20	72.39	26422	19.13	322	19682	74.49
JMCPROJECT	EQ	09-Sep-2022	100.85	101.95	102.25	98.35	98.85	99.25	99.82	191132	190.79	3605	113113	59.18
JMFINANCIL	EQ	09-Sep-2022	64.95	65.35	66.40	65.05	65.50	65.25	65.85	1547454	1019.01	5908	687159	44.41
JOCIL	EQ	09-Sep-2022	206.45	210.00	210.00	202.40	203.00	203.70	204.28	18298	37.38	558	12002	65.59
JPASSOCIAT	EQ	09-Sep-2022	9.50	9.70	9.70	9.00	9.10	9.05	9.24	11412155	1054.01	16259	5840604	51.18
JPOLYINVST	EQ	09-Sep-2022	391.55	407.80	407.80	391.60	392.00	393.05	396.94	20914	83.02	809	13273	63.46
JPPOWER	EQ	09-Sep-2022	8.95	9.05	9.15	8.30	8.35	8.35	8.64	105491499	9111.28	42289	41305219	39.16
JSL	EQ	09-Sep-2022	133.80	134.90	135.00	130.10	132.80	132.65	133.52	465253	621.21	5064	207062	44.51
JSLHISAR	EQ	09-Sep-2022	262.70	261.10	264.80	257.75	258.00	258.35	260.38	84622	220.34	3136	40780	48.19
JSLL	SM	09-Sep-2022	160.95	162.00	162.20	158.20	161.00	160.30	161.14	9000	14.50	7	9000	100.00
JSWENERGY	EQ	09-Sep-2022	351.60	353.45	355.00	346.00	348.00	348.95	350.09	875563	3065.29	11292	337870	38.59
JSWHL	EQ	09-Sep-2022	3646.50	3646.50	3700.00	3629.70	3637.10	3644.75	3662.55	823	30.14	212	601	73.03
JSWISPL	EQ	09-Sep-2022	29.00	29.05	29.90	29.00	29.15	29.15	29.41	1509520	443.91	2422	623406	41.30
JSWSTEEL	EQ	09-Sep-2022	685.35	687.00	701.75	685.10	687.00	686.95	692.10	3953738	27363.68	57850	1070066	27.06
JTEKTINDIA	EQ	09-Sep-2022	98.70	99.65	99.95	95.30	96.90	97.35	97.70	229162	223.90	3555	109594	47.82
JTLINFRA	EQ	09-Sep-2022	196.65	199.60	203.60	196.00	200.30	200.25	200.03	106289	212.61	1453	70184	66.03
JUBLFOOD	EQ	09-Sep-2022	607.40	613.40	613.90	599.05	600.10	601.00	604.12	1592144	9618.50	33640	513578	32.26
JUBLINDS	EQ	09-Sep-2022	553.65	558.00	570.00	539.90	545.00	544.90	556.21	64006	356.01	4586	29566	46.19
JUBLINGREA	EQ	09-Sep-2022	490.30	495.30	500.75	481.25	485.30	484.40	490.88	935668	4593.01	30052	407183	43.52
JUBLPHARMA	EQ	09-Sep-2022	327.20	328.90	331.75	325.00	326.40	325.55	326.72	113814	371.86	4792	64042	56.27
JUNIORBEES	EQ	09-Sep-2022	467.07	406.40	474.40	406.40	466.35	467.18	467.38	74672	349.00	4723	34828	46.64
JUSTDIAL	EQ	09-Sep-2022	606.90	609.95	617.65	603.00	607.50	607.05	609.28	304565	1855.64	7267	60774	19.95
JWL	EQ	09-Sep-2022	81.35	82.05	83.90	79.50	80.50	80.50	81.68	556503	454.53	4771	296986	53.37
JYOTHYLAB	EQ	09-Sep-2022	191.35	191.50	193.60	189.05	190.45	190.75	191.33	203649	389.63	4931	83207	40.86
JYOTISTRUC	BZ	09-Sep-2022	19.10	19.50	19.50	18.20	18.25	18.35	18.67	65029	12.14	191	-	-
KABRAEXTRU	EQ	09-Sep-2022	403.90	406.00	407.90	396.75	399.30	399.80	401.66	39495	158.64	2059	20572	52.09
KAJARIACER	EQ	09-Sep-2022	1129.35	1135.00	1139.00	1120.00	1120.00	1123.45	1129.04	180301	2035.67	4792	136706	75.82
KAKATCEM	EQ	09-Sep-2022	226.10	226.10	233.00	223.10	223.10	224.75	227.16	26678	60.60	1158	10091	37.83
KALPATPOWR	EQ	09-Sep-2022	421.50	423.65	424.35	408.95	411.00	410.40	413.21	165800	685.10	6398	89053	53.71
KALYANIFRG	BE	09-Sep-2022	193.35	193.35	194.95	188.20	194.35	194.35	190.77	323	0.62	13	-	-
KALYANKJIL	EQ	09-Sep-2022	83.00	84.80	84.90	81.40	82.50	82.45	83.18	1716231	1427.53	8743	563867	32.85
KAMATHOTEL	EQ	09-Sep-2022	106.80	108.00	108.00	100.35	103.60	103.60	103.77	265720	275.73	4249	169970	63.97
KAMDHENU	BE	09-Sep-2022	160.20	167.00	168.20	155.00	168.20	168.20	166.54	167550	279.04	1500	-	-
KANANIIND	EQ	09-Sep-2022	9.95	10.25	10.25	9.60	9.95	9.80	9.81	186480	18.29	566	133923	71.82
KANORICHEM	EQ	09-Sep-2022	160.45	163.95	163.95	155.80	157.00	156.40	157.84	16740	26.42	327	10593	63.28
KANPRPLA	EQ	09-Sep-2022	118.40	120.00	125.35	119.05	119.40	119.50	121.40	80528	97.76	1195	44144	54.82
KANSAINER	EQ	09-Sep-2022	514.60	517.00	520.95	510.00	511.10	513.40	515.76	138259	713.08	6953	65108	47.09
KAPSTON	EQ	09-Sep-2022	142.05	145.70	145.70	140.20	141.05	142.85	142.07	2984	4.24	179	2323	77.85
KARMAENG	EQ	09-Sep-2022	29.60	32.25	32.50	28.65	30.90	30.15	30.41	24254	7.37	408	12051	49.69
KARURVYSYA	EQ	09-Sep-2022	73.95	74.90	74.90	72.55	73.55	73.60	73.59	5177238	3809.75	22553	2651194	51.21
KAUSHALYA	EQ	09-Sep-2022	4.10	4.20	4.25	4.00	4.00	4.00	4.10	57287	2.35	95	46572	81.30
KAVVERITEL	EQ	09-Sep-2022	9.25	10.15	10.15	9.65	10.15	10.15	10.12	60372	6.11	182	52917	87.65
KAYA	EQ	09-Sep-2022	347.95	351.65	351.65	340.05	346.90	344.75	344.74	15995	55.14	725	10026	62.68
KBCGLOBAL	BE	09-Sep-2022	2.65	2.75	2.75	2.70	2.75	2.75	2.75	7655772	210.25	4002	-	-
KCK	SM	09-Sep-2022	26.00	25.45	25.45	25.45	25.45	25.45	25.45	4000	1.02	1	4000	100.00
KCP	EQ	09-Sep-2022	122.40	124.30	126.00	121.05	121.30	121.45	123.05	146870	180.72	2405	86293	58.75
KCPSUGIND	EQ	09-Sep-2022	22.85	22.95	23.25	22.15	22.35	22.30	22.66	264559	59.96	1157	168205	63.58
KDDL	EQ	09-Sep-2022	943.80	943.00	952.00	916.50	924.00	922.10	932.22	18071	168.46	1860	10541	58.33
KEC	EQ	09-Sep-2022	406.60	408.50	413.70	401.80	407.90	405.20	406.27	455092	1848.90	6141	250729	55.09
KECL	EQ	09-Sep-2022	43.60	43.60	44.25	43.00	43.75	43.70	43.55	281664	122.65	2358	172258	61.16
KEEPLEARN	BE	09-Sep-2022	11.55	12.10	12.10	12.10	12.10	12.10	12.10	138705	16.78	296	-	-
KEI	EQ	09-Sep-2022	1536.90	1530.00	1566.00	1514.90	1535.70	1536.10	1531.40	174841	2677.51	13680	82574	47.23
KELLTONTEC	EQ	09-Sep-2022	71.20	71.65	73.25	70.60	72.05	72.40	72.11	525996	379.30	5046	219767	41.78
KENNAMET	EQ	09-Sep-2022	2512.40	2574.00	2609.00	2501.00	2525.00	2530.70	2558.34	28401	726.59	6785	8332	29.34
KERNEX	BE	09-Sep-2022	277.65	281.95	284.95	266.10	278.75	274.95	273.07	9885	26.99	156	-	-
KESORAMIND	EQ	09-Sep-2022	52.95	53.25	53.75	52.10	52.60	52.55	52.91	492055	260.35	3285	224863	45.70
KEYFINSERV	EQ	09-Sep-2022	117.05	117.25	119.00	116.05	116.95	117.10	118.00	2652	3.13	78	1813	68.36
KHADIM	EQ	09-Sep-2022	270.80	271.90	275.60	264.05	265.90	265.25	268.83	31436	84.51	1233	19863	63.19
KHAICHEM	EQ	09-Sep-2022	83.75	83.60	84.45	83.00	83.60	83.20	83.69	177065	148.18	3756	91093	51.45
KHAITANLTD	EQ	09-Sep-2022	48.15	48.05	50.70	46.90	47.50	48.20	48.73	13549	6.60	216	7530	55.58
KHANDSE	BE	09-Sep-2022	30.00	30.20	30.20	29.00	30.00	29.45	29.55	5206	1.54	16	-	-
KHFM	SM	09-Sep-2022	42.30	40.20	44.40	40.20	44.40	44.40	42.30	6200	2.62	2	6200	100.00
KICL	EQ	09-Sep-2022	1745.05	1745.00	1805.00	1740.05	1800.00	1799.20	1780.57	2825	50.30	348	2289	81.03
KILITCH	EQ	09-Sep-2022	165.75	168.90	172.80	164.05	168.25	171.20	169.05	12028	20.33	388	7567	62.91
KIMS	EQ	09-Sep-2022	1289.35	1298.00	1298.00	1270.60	1277.55	1281.60	1285.09	38774	498.28	3907	31714	81.79
KINGFA	EQ	09-Sep-2022	1329.15	1329.15	1360.00	1272.55	1295.00	1295.35	1314.85	4074	53.57	711	2582	63.38
KIOCL	EQ	09-Sep-2022	205.15	205.50	212.80	203.20	205.00	204.45	208.17	36668	76.33	1233	16852	45.96
KIRIINDUS	EQ	09-Sep-2022	504.30	511.00	524.60	505.00	505.70	506.80	514.24	227908	1171.99	6917	82583	36.24
KIRLFER	EQ	09-Sep-2022	262.80	264.85	264.85	253.70	255.05	255.50	258.24	130461	336.90	3684	63515	48.69
KIRLOSBROS	EQ	09-Sep-2022	337.40	336.10	350.00	336.10	340.25	340.50	344.19	55801	192.06	3036	31655	56.73
KIRLOSENG	EQ	09-Sep-2022	261.05	262.90	267.00	253.90	263.10	263.05	260.93	859905	2243.72	14959	588894	68.48
KIRLOSIND	EQ	09-Sep-2022	1594.40	1599.00	1750.05	1590.10	1683.00	1685.65	1686.77	36349	613.12	4786	17071	46.96
KITEX	EQ	09-Sep-2022	231.65	233.80	234.50	228.60	229.70	229.50	230.73	142291	328.31	2865	60129	42.26
KKCL	EQ	09-Sep-2022	441.70	442.50	445.70	425.00	427.55	428.10	432.38	184669	798.48	7279	80566	43.63
KMSUGAR	EQ	09-Sep-2022	29.70	29.70	29.85	28.60	28.90	28.75	29.07	198577	57.73	1264	151800	76.44
KNAGRI	SM	09-Sep-2022	180.20	184.00	185.40	180.00	182.00	182.00	183.42	25600	46.96	15	24000	93.75
KNRCON	EQ	09-Sep-2022	251.90	252.85	255.95	252.15	254.30	254.15	254.08	252818	642.35	6635	167122	66.10
KOHINOOR	BE	09-Sep-2022	74.10	72.00	74.00	71.00	72.80	71.75	72.13	183840	132.60	2025	-	-
KOKUYOCMLN	EQ	09-Sep-2022	76.70	77.30	77.30	74.50	75.40	75.20	75.78	176945	134.08	1930	111473	63.00
KOLTEPATIL	EQ	09-Sep-2022	337.15	337.00	369.40	336.60	348.90	349.90	358.77	2182464	7830.12	44272	422101	19.34
KOPRAN	EQ	09-Sep-2022	177.55	176.00	179.20	172.20	174.85	173.75	175.75	151589	266.42	4030	89751	59.21
KORE	ST	09-Sep-2022	52.50	55.10	55.10	55.10	55.10	55.10	55.10	93000	51.24	31	93000	100.00
KOTAKALPHA	EQ	09-Sep-2022	30.51	30.96	30.96	30.55	30.60	30.59	30.62	456516	139.78	557	306826	67.21
KOTAKBANK	EQ	09-Sep-2022	1930.05	1950.00	1950.70	1916.50	1925.00	1926.35	1936.08	2817973	54558.08	73200	1934407	68.65
KOTAKBKETF	EQ	09-Sep-2022	407.92	409.00	412.39	408.99	411.50	410.86	411.01	163794	673.21	1336	143407	87.55
KOTAKCONS	EQ	09-Sep-2022	79.24	79.50	79.99	78.90	79.75	79.60	79.72	356	0.28	15	223	62.64
KOTAKGOLD	EQ	09-Sep-2022	43.71	43.71	43.95	43.60	43.71	43.93	43.87	195170	85.61	482	136746	70.07
KOTAKIT	EQ	09-Sep-2022	28.90	28.91	29.60	28.91	29.53	29.47	29.31	160536	47.05	517	90190	56.18
KOTAKLOVOL	EQ	09-Sep-2022	13.31	13.29	14.09	13.25	13.49	13.44	13.47	13022	1.75	96	3203	24.60
KOTAKMID50	EQ	09-Sep-2022	88.67	90.00	90.40	87.38	90.00	88.67	88.60	2784	2.47	119	1019	36.60
KOTAKMNC	EQ	09-Sep-2022	19.67	20.48	20.48	19.67	19.70	19.70	19.74	2008	0.40	24	2000	99.60
KOTAKNIFTY	EQ	09-Sep-2022	189.30	193.80	193.80	188.99	189.78	189.69	189.89	17634	33.49	388	12835	72.79
KOTAKNV20	EQ	09-Sep-2022	98.06	99.29	99.29	98.07	98.69	98.62	98.53	5744	5.66	187	3609	62.83
KOTAKPSUBK	EQ	09-Sep-2022	310.35	310.35	315.45	310.35	311.60	312.10	313.55	54178	169.87	351	44923	82.92
KOTARISUG	EQ	09-Sep-2022	42.55	42.90	42.90	40.70	41.20	41.00	41.48	362650	150.43	2788	239328	65.99
KOTHARIPET	EQ	09-Sep-2022	78.75	79.00	79.50	77.15	77.90	77.80	77.82	46711	36.35	847	30660	65.64
KOTHARIPRO	EQ	09-Sep-2022	145.45	147.00	148.00	140.00	142.25	142.05	143.00	6101	8.72	185	4155	68.10
KOTYARK	SM	09-Sep-2022	762.00	764.00	764.00	723.90	723.90	725.50	734.87	10400	76.43	26	7200	69.23
KOVAI	EQ	09-Sep-2022	1570.15	1600.00	1630.05	1555.00	1570.00	1567.10	1590.19	3348	53.24	785	1982	59.20
KPIGREEN	EQ	09-Sep-2022	943.20	952.95	962.00	905.25	919.80	912.05	935.52	190284	1780.14	9960	94188	49.50
KPITTECH	EQ	09-Sep-2022	558.95	562.00	575.60	559.00	573.20	572.95	568.66	1809385	10289.22	37283	640691	35.41
KPRMILL	EQ	09-Sep-2022	607.20	613.00	614.00	600.00	601.70	601.85	606.52	144516	876.52	7096	61684	42.68
KRBL	EQ	09-Sep-2022	308.20	308.05	308.20	297.85	303.00	303.60	303.65	1386153	4209.07	19418	367558	26.52
KREBSBIO	EQ	09-Sep-2022	128.20	130.45	131.45	123.00	124.75	124.60	126.72	19918	25.24	550	10621	53.32
KRIDHANINF	EQ	09-Sep-2022	4.25	4.50	4.50	4.25	4.35	4.30	4.38	148364	6.50	315	81186	54.72
KRISHANA	EQ	09-Sep-2022	336.20	340.00	346.70	330.00	330.70	331.10	336.97	63491	213.95	1322	30131	47.46
KRISHIVAL	SM	09-Sep-2022	280.00	280.00	294.00	266.00	294.00	282.00	275.72	14000	38.60	14	10000	71.43
KRISHNADEF	SM	09-Sep-2022	106.60	106.60	107.95	101.30	101.30	101.30	102.78	81000	83.25	24	57000	70.37
KRITI	EQ	09-Sep-2022	87.20	89.40	89.95	82.25	84.10	84.25	85.75	64327	55.16	1464	36036	56.02
KRITIKA	EQ	09-Sep-2022	39.25	41.20	41.20	41.00	41.20	41.20	41.19	2857608	1176.97	10172	2385834	83.49
KRSNAA	EQ	09-Sep-2022	508.35	519.00	519.00	509.25	510.00	511.55	513.18	47387	243.18	3024	26895	56.76
KSB	EQ	09-Sep-2022	2051.05	2084.70	2108.95	2015.00	2015.00	2027.85	2048.39	26643	545.75	4768	11322	42.50
KSCL	EQ	09-Sep-2022	441.95	458.00	468.00	451.40	457.00	460.40	458.01	1012807	4638.71	21122	448923	44.32
KSHITIJPOL	BE	09-Sep-2022	78.40	79.40	79.50	78.00	79.50	79.30	79.07	5717	4.52	62	-	-
KSL	EQ	09-Sep-2022	337.15	342.00	342.00	330.50	331.90	332.10	336.35	29063	97.75	1853	15527	53.43
KSOLVES	SM	09-Sep-2022	466.65	469.85	469.85	460.05	464.95	464.30	463.94	17200	79.80	42	12400	72.09
KTKBANK	EQ	09-Sep-2022	75.25	75.75	77.20	75.60	76.00	75.85	76.32	1514383	1155.78	8488	553277	36.53
KUANTUM	EQ	09-Sep-2022	113.60	114.90	118.00	112.30	114.10	114.45	115.27	244695	282.05	2991	65298	26.69
L&TFH	EQ	09-Sep-2022	79.75	80.40	81.00	79.00	79.20	79.25	80.00	4997290	3998.06	15881	1378039	27.58
L&TFINANCE	NC	09-Sep-2022	1075.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	125	1.34	2	125	100.00
L&TFINANCE	NE	09-Sep-2022	1030.22	1030.70	1035.00	1030.00	1032.45	1032.45	1030.14	153	1.58	11	150	98.04
L&TFINANCE	NG	09-Sep-2022	1150.00	1154.99	1154.99	1154.99	1154.99	1154.99	1154.99	245	2.83	14	240	97.96
L&TFINANCE	NI	09-Sep-2022	1114.00	1114.00	1114.00	1110.00	1110.00	1110.00	1111.75	160	1.78	2	160	100.00
L&TFINANCE	NO	09-Sep-2022	1055.21	1065.80	1065.80	1055.00	1055.00	1055.06	1056.04	1375	14.52	22	1275	92.73
L&TFINANCE	NU	09-Sep-2022	1101.99	1096.01	1100.00	1096.01	1100.00	1099.51	1097.28	157	1.72	12	107	68.15
L&TFINANCE	NW	09-Sep-2022	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	70	0.76	8	70	100.00
L&TFINANCE	NY	09-Sep-2022	1065.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
L&TFINANCE	Y1	09-Sep-2022	1250.00	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	97	1.21	3	97	100.00
L&TFINANCE	Y9	09-Sep-2022	1102.16	1110.00	1110.00	1106.00	1106.00	1106.00	1109.50	160	1.78	7	160	100.00
LAGNAM	EQ	09-Sep-2022	80.85	81.55	85.00	81.00	81.90	81.65	82.91	46310	38.39	616	26652	57.55
LAKPRE	BZ	09-Sep-2022	6.10	6.40	6.40	6.35	6.40	6.40	6.38	3217	0.21	7	-	-
LALPATHLAB	EQ	09-Sep-2022	2559.25	2563.00	2625.00	2515.90	2520.35	2532.05	2559.80	411506	10533.75	29514	138467	33.65
LAMBODHARA	EQ	09-Sep-2022	111.40	112.00	116.80	110.20	111.40	111.00	113.36	122035	138.33	2374	55352	45.36
LANCER	EQ	09-Sep-2022	258.75	255.85	265.90	252.20	257.30	256.90	258.50	400637	1035.66	15818	241759	60.34
LAOPALA	EQ	09-Sep-2022	332.30	334.75	342.00	333.25	340.80	340.50	338.98	142679	483.65	6490	65843	46.15
LASA	BE	09-Sep-2022	36.75	36.50	38.55	36.50	38.55	38.55	38.21	147819	56.49	557	-	-
LATENTVIEW	EQ	09-Sep-2022	384.70	387.90	408.80	384.30	402.00	403.30	399.97	1487012	5947.65	30729	444490	29.89
LATTEYS	SM	09-Sep-2022	72.25	75.00	75.00	75.00	75.00	75.00	75.00	36000	27.00	6	36000	100.00
LAURUSLABS	EQ	09-Sep-2022	561.15	562.00	571.00	554.10	555.90	555.45	561.61	874012	4908.51	15646	315497	36.10
LAXMICOT	EQ	09-Sep-2022	24.55	25.30	25.30	24.35	24.50	24.50	24.53	27384	6.72	161	17545	64.07
LAXMIMACH	EQ	09-Sep-2022	12676.15	12690.00	13090.00	12497.10	12815.15	12831.50	12936.71	12532	1621.23	4815	4743	37.85
LCCINFOTEC	EQ	09-Sep-2022	2.95	3.05	3.05	3.00	3.05	3.05	3.05	298016	9.08	169	141747	47.56
LEMERITE	SM	09-Sep-2022	68.55	66.90	71.90	66.90	70.00	69.60	69.74	19200	13.39	12	17600	91.67
LEMONTREE	EQ	09-Sep-2022	76.95	77.90	80.90	75.50	80.35	80.05	78.73	14301152	11258.68	55921	5226472	36.55
LEXUS	SM	09-Sep-2022	55.10	57.85	57.85	57.85	57.85	57.85	57.85	5000	2.89	4	5000	100.00
LFIC	EQ	09-Sep-2022	105.25	105.15	105.25	101.40	105.20	105.10	103.64	860	0.89	147	348	40.47
LGBBROSLTD	EQ	09-Sep-2022	763.75	768.80	772.15	752.45	754.00	754.45	760.03	132572	1007.59	7344	66067	49.83
LGBFORGE	EQ	09-Sep-2022	11.20	11.40	11.40	10.75	10.90	10.90	10.98	320276	35.16	670	219385	68.50
LIBAS	EQ	09-Sep-2022	26.15	26.50	26.50	25.85	25.90	25.90	26.03	30247	7.87	206	12733	42.10
LIBERTSHOE	EQ	09-Sep-2022	180.75	181.45	181.80	174.55	175.30	175.40	177.41	106232	188.47	2889	60851	57.28
LICHSGFIN	EQ	09-Sep-2022	432.80	434.30	439.45	432.60	436.45	436.70	436.33	2545879	11108.35	56984	1134646	44.57
LICI	EQ	09-Sep-2022	653.85	657.80	659.00	652.65	653.60	653.30	655.12	1220396	7995.08	54979	697818	57.18
LICNETFGSC	EQ	09-Sep-2022	22.49	22.49	23.00	22.30	22.73	22.81	22.69	60265	13.67	308	44842	74.41
LICNETFN50	EQ	09-Sep-2022	190.73	189.30	192.90	189.30	191.25	191.38	191.64	460	0.88	52	375	81.52
LICNETFSEN	EQ	09-Sep-2022	643.96	645.75	649.99	645.75	649.42	648.95	648.55	145	0.94	56	83	57.24
LICNFNHGP	EQ	09-Sep-2022	192.86	191.50	194.50	191.50	193.02	193.34	193.62	713	1.38	46	314	44.04
LIKHITHA	EQ	09-Sep-2022	363.45	366.50	371.85	362.00	362.40	363.25	365.50	124325	454.41	4330	58360	46.94
LINC	EQ	09-Sep-2022	287.95	288.35	306.95	285.20	294.00	296.40	297.97	17747	52.88	732	10004	56.37
LINCOLN	EQ	09-Sep-2022	290.25	293.00	293.90	286.00	286.30	287.10	288.99	27374	79.11	1313	16896	61.72
LINDEINDIA	EQ	09-Sep-2022	3369.15	3380.00	3449.00	3370.05	3389.00	3387.15	3410.75	39908	1361.16	7138	13196	33.07
LIQUIDBEES	EQ	09-Sep-2022	999.99	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	1708526	17085.28	7349	1375305	80.50
LIQUIDETF	EQ	09-Sep-2022	999.99	1002.65	1002.65	999.99	1000.00	1000.00	1000.01	18864	188.64	140	14261	75.60
LODHA	EQ	09-Sep-2022	1106.05	1107.00	1112.00	1091.10	1100.90	1104.35	1103.04	165421	1824.66	5484	101541	61.38
LOKESHMACH	EQ	09-Sep-2022	130.65	131.95	132.00	124.00	129.90	128.30	127.73	242263	309.45	3479	134362	55.46
LOTUSEYE	EQ	09-Sep-2022	73.90	73.00	73.00	70.00	70.20	70.90	70.57	141948	100.17	835	115592	81.43
LOVABLE	EQ	09-Sep-2022	171.95	171.80	173.50	168.30	170.00	169.75	170.45	53316	90.87	1571	32828	61.57
LOYALTEX	EQ	09-Sep-2022	873.20	882.80	892.00	869.35	882.80	880.90	879.10	1745	15.34	445	1136	65.10
LPDC	EQ	09-Sep-2022	6.95	6.95	7.05	6.85	6.95	6.90	6.95	56723	3.94	168	50815	89.58
LSIL	EQ	09-Sep-2022	14.65	14.75	14.80	14.45	14.65	14.60	14.58	1508361	219.85	4534	1103357	73.15
LT	EQ	09-Sep-2022	1974.40	1977.35	1987.40	1944.00	1950.95	1949.75	1957.85	980869	19203.92	66801	514777	52.48
LTGILTBEES	EQ	09-Sep-2022	22.86	22.86	22.86	22.82	22.84	22.83	22.84	8305	1.90	69	5070	61.05
LTI	EQ	09-Sep-2022	4523.45	4545.00	4699.95	4508.00	4670.50	4673.60	4619.67	482895	22308.14	37106	153210	31.73
LTTS	EQ	09-Sep-2022	3606.95	3635.00	3780.00	3610.10	3755.00	3753.05	3714.26	465627	17294.61	32228	109059	23.42
LUMAXIND	EQ	09-Sep-2022	1632.05	1648.30	1663.00	1625.00	1625.00	1637.60	1648.33	10742	177.06	2709	5854	54.50
LUMAXTECH	EQ	09-Sep-2022	289.75	289.75	290.90	280.05	283.60	283.10	283.88	193263	548.63	4649	68305	35.34
LUPIN	EQ	09-Sep-2022	666.75	669.00	673.70	666.00	666.00	668.55	670.27	584825	3919.90	29056	255512	43.69
LUXIND	EQ	09-Sep-2022	1830.85	1844.50	1890.00	1837.00	1868.00	1868.65	1865.09	125575	2342.08	10574	61258	48.78
LXCHEM	EQ	09-Sep-2022	345.50	347.50	348.85	339.00	341.60	341.35	343.18	954047	3274.14	19405	383494	40.20
LYKALABS	EQ	09-Sep-2022	148.90	150.20	151.45	145.10	145.75	146.15	147.68	82812	122.29	1900	46570	56.24
LYPSAGEMS	BE	09-Sep-2022	6.00	6.00	6.20	5.90	6.00	5.95	6.04	22537	1.36	107	-	-
M&M	EQ	09-Sep-2022	1321.90	1338.00	1338.00	1294.05	1302.00	1301.25	1312.06	3415016	44806.96	114323	1506160	44.10
M&MFIN	EQ	09-Sep-2022	220.90	221.25	227.25	220.15	223.70	224.65	225.08	6028531	13569.15	43590	2686231	44.56
M&MFIN	N1	09-Sep-2022	1060.00	1060.00	1060.00	1059.99	1060.00	1060.00	1060.00	220	2.33	7	220	100.00
M&MFIN	N2	09-Sep-2022	1079.98	1078.00	1078.00	1071.05	1072.00	1072.00	1073.87	181	1.94	10	171	94.48
M&MFIN	N3	09-Sep-2022	1805.00	1815.00	1815.00	1815.00	1815.00	1815.00	1815.00	23	0.42	1	23	100.00
MAANALU	EQ	09-Sep-2022	180.75	183.20	189.00	177.70	179.65	179.10	182.91	230130	420.93	5184	96872	42.09
MACPOWER	EQ	09-Sep-2022	297.85	297.85	306.70	276.60	284.95	282.10	289.65	58020	168.06	2005	35240	60.74
MADHAV	EQ	09-Sep-2022	53.20	54.25	54.65	52.20	52.50	52.50	53.05	31172	16.54	334	26110	83.76
MADHUCON	BE	09-Sep-2022	6.65	6.65	6.75	6.40	6.65	6.50	6.60	30414	2.01	70	-	-
MADRASFERT	EQ	09-Sep-2022	54.50	54.90	56.00	52.80	53.20	53.25	54.23	444088	240.83	2758	258890	58.30
MAESGETF	EQ	09-Sep-2022	29.86	30.01	30.01	29.76	29.89	29.88	29.86	7653	2.29	114	5734	74.92
MAFANG	EQ	09-Sep-2022	41.30	41.59	41.80	41.48	41.69	41.65	41.57	719659	299.16	1856	343850	47.78
MAFSETF	EQ	09-Sep-2022	18.50	18.58	18.67	18.47	18.53	18.49	18.59	42025	7.81	298	31027	73.83
MAGADSUGAR	EQ	09-Sep-2022	311.10	310.75	313.30	302.10	304.50	304.55	307.08	11332	34.80	492	8282	73.09
MAGNUM	EQ	09-Sep-2022	14.45	14.50	14.90	14.20	14.30	14.40	14.32	89920	12.88	271	60532	67.32
MAHABANK	EQ	09-Sep-2022	18.70	18.85	19.10	18.60	18.65	18.70	18.85	4351320	820.05	4794	1998910	45.94
MAHAPEXLTD	EQ	09-Sep-2022	106.25	105.80	121.65	102.25	114.00	117.20	114.78	252192	289.47	4501	62304	24.70
MAHASTEEL	EQ	09-Sep-2022	70.10	70.60	72.55	68.65	71.80	71.60	71.56	64873	46.42	1106	40675	62.70
MAHEPC	EQ	09-Sep-2022	112.75	114.75	115.65	112.20	112.40	112.50	113.78	28269	32.17	661	18845	66.66
MAHESHWARI	EQ	09-Sep-2022	85.75	86.70	87.75	81.65	82.65	82.45	84.46	185047	156.30	2194	75864	41.00
MAHICKRA	SM	09-Sep-2022	72.70	71.00	72.50	70.00	72.50	72.50	71.17	4500	3.20	3	4500	100.00
MAHINDCIE	EQ	09-Sep-2022	268.70	272.45	272.45	260.05	263.50	263.35	264.92	437411	1158.78	8947	212159	48.50
MAHKTECH	EQ	09-Sep-2022	13.58	13.84	14.00	13.75	14.00	13.96	13.92	201762	28.08	356	140131	69.45
MAHLIFE	EQ	09-Sep-2022	530.00	535.00	544.60	528.90	534.00	535.80	538.85	336208	1811.64	20602	186739	55.54
MAHLOG	EQ	09-Sep-2022	490.55	495.45	500.30	490.05	497.55	497.30	497.52	370173	1841.70	11295	273094	73.77
MAHSCOOTER	EQ	09-Sep-2022	4588.40	4588.40	4670.00	4570.00	4642.00	4647.15	4636.29	12256	568.22	2516	5896	48.11
MAHSEAMLES	EQ	09-Sep-2022	830.45	827.50	836.85	810.00	810.05	812.55	824.21	62765	517.31	4118	39614	63.11
MAITHANALL	EQ	09-Sep-2022	1053.55	1058.85	1072.65	1035.00	1040.00	1042.55	1056.12	34706	366.54	3003	18784	54.12
MALLCOM	EQ	09-Sep-2022	695.20	696.90	741.00	690.30	710.90	711.15	716.80	27961	200.42	1421	22789	81.50
MALUPAPER	EQ	09-Sep-2022	37.55	38.00	38.00	36.25	36.30	36.55	36.93	46445	17.15	341	28436	61.23
MAM150ETF	EQ	09-Sep-2022	12.12	12.20	12.24	12.12	12.17	12.17	12.19	43114	5.26	424	38066	88.29
MAMFGETF	EQ	09-Sep-2022	85.10	85.83	85.95	85.22	85.22	85.28	85.74	3385	2.90	98	2229	65.85
MAN50ETF	EQ	09-Sep-2022	185.93	187.11	187.15	185.51	186.21	186.24	186.32	3402	6.34	162	1476	43.39
MANAKALUCO	EQ	09-Sep-2022	22.90	23.60	23.60	22.35	22.75	22.40	22.70	50927	11.56	500	36711	72.09
MANAKCOAT	EQ	09-Sep-2022	23.35	23.70	23.85	22.20	22.20	22.20	22.68	41179	9.34	400	32005	77.72
MANAKSIA	EQ	09-Sep-2022	83.60	84.35	85.50	81.35	82.50	82.50	83.59	79654	66.58	1075	44035	55.28
MANAKSTEEL	EQ	09-Sep-2022	39.95	39.95	40.55	39.00	39.00	39.60	40.07	67640	27.10	581	47186	69.76
MANALIPETC	EQ	09-Sep-2022	97.45	98.25	98.80	97.20	98.40	98.40	98.15	513047	503.54	4656	309063	60.24
MANAPPURAM	EQ	09-Sep-2022	105.50	106.65	106.95	105.00	105.25	105.35	105.74	4327256	4575.50	17759	1330196	30.74
MANGALAM	EQ	09-Sep-2022	147.10	148.55	148.55	143.85	144.60	144.25	145.52	17141	24.94	597	12184	71.08
MANGCHEFER	EQ	09-Sep-2022	128.80	129.35	130.00	128.10	129.05	129.20	129.11	1094586	1413.24	3352	705177	64.42
MANGLMCEM	EQ	09-Sep-2022	371.90	375.70	379.00	361.10	366.00	365.80	370.77	59071	219.02	2399	26973	45.66
MANINDS	EQ	09-Sep-2022	91.70	92.50	93.20	88.10	88.90	88.60	90.33	181893	164.31	2829	102899	56.57
MANINFRA	EQ	09-Sep-2022	96.00	96.60	97.35	94.60	95.00	94.95	95.74	185694	177.78	2378	96325	51.87
MANORAMA	EQ	09-Sep-2022	1255.75	1265.00	1284.00	1250.10	1275.00	1273.45	1271.75	4166	52.98	681	3275	78.61
MANORG	EQ	09-Sep-2022	609.95	605.40	624.95	604.95	606.00	606.40	611.92	6338	38.78	830	3896	61.47
MANUGRAPH	EQ	09-Sep-2022	16.20	16.30	16.50	15.80	15.90	16.10	16.02	138707	22.22	329	127132	91.66
MANXT50	EQ	09-Sep-2022	446.38	447.90	449.17	444.02	445.91	445.90	447.73	3335	14.93	72	3055	91.60
MANYAVAR	EQ	09-Sep-2022	1391.35	1400.00	1410.70	1371.00	1392.00	1401.90	1397.73	135010	1887.08	21267	73616	54.53
MAPMYINDIA	EQ	09-Sep-2022	1369.65	1375.00	1379.70	1353.25	1358.00	1359.70	1368.25	63619	870.47	5492	28324	44.52
MARALOVER	EQ	09-Sep-2022	66.05	66.90	71.80	66.70	69.05	69.45	69.67	104061	72.50	986	55552	53.38
MARATHON	EQ	09-Sep-2022	251.55	252.30	253.70	245.05	250.00	249.20	250.68	31307	78.48	1158	20679	66.05
MARICO	EQ	09-Sep-2022	521.65	527.05	527.05	520.50	520.55	521.70	523.78	409296	2143.80	12851	192732	47.09
MARINE	EQ	09-Sep-2022	34.25	34.25	34.65	33.30	33.50	33.55	33.88	232575	78.79	1547	163326	70.23
MARKSANS	EQ	09-Sep-2022	53.05	53.30	53.90	52.75	52.90	52.85	53.19	427206	227.23	2608	250966	58.75
MARSHALL	EQ	09-Sep-2022	34.85	35.70	35.80	32.80	33.60	33.35	34.04	193825	65.97	1225	123438	63.69
MARUTI	EQ	09-Sep-2022	8790.65	8834.65	8989.00	8730.00	8953.00	8946.00	8861.50	632296	56030.92	70143	256085	40.50
MASFIN	EQ	09-Sep-2022	738.90	746.30	769.80	740.95	754.25	754.40	756.05	33908	256.36	3807	15680	46.24
MASPTOP50	EQ	09-Sep-2022	26.39	26.89	26.89	26.40	26.59	26.59	26.73	125734	33.61	391	80016	63.64
MASTEK	EQ	09-Sep-2022	1851.25	1870.00	1913.95	1845.00	1889.90	1888.80	1870.78	138735	2595.43	11215	43264	31.18
MATRIMONY	EQ	09-Sep-2022	694.95	696.20	703.95	692.00	695.00	694.90	697.75	13092	91.35	1398	8916	68.10
MAWANASUG	EQ	09-Sep-2022	91.80	92.50	92.60	89.20	90.40	90.15	90.94	139796	127.12	2130	77492	55.43
MAXHEALTH	EQ	09-Sep-2022	378.70	382.05	417.15	382.05	411.35	413.30	406.13	9462594	38430.76	163468	3915198	41.38
MAXIND	EQ	09-Sep-2022	82.90	83.05	84.55	82.50	82.60	82.90	83.55	91799	76.70	1115	65952	71.84
MAXVIL	EQ	09-Sep-2022	130.30	131.70	133.50	129.95	130.25	130.60	131.26	97172	127.55	1561	44879	46.19
MAYURUNIQ	EQ	09-Sep-2022	488.10	490.55	493.25	479.95	484.00	483.70	486.19	46997	228.50	2396	30930	65.81
MAZDA	EQ	09-Sep-2022	586.45	594.95	600.00	585.05	585.05	589.70	591.87	5044	29.85	362	3564	70.66
MAZDOCK	EQ	09-Sep-2022	432.60	428.90	431.90	417.50	421.55	421.50	423.63	2557784	10835.50	35833	450580	17.62
MBAPL	BE	09-Sep-2022	797.85	798.00	830.00	798.00	824.80	818.90	812.61	9478	77.02	372	-	-
MBECL	BE	09-Sep-2022	3.55	3.65	3.70	3.45	3.55	3.45	3.57	194964	6.97	223	-	-
MBLINFRA	EQ	09-Sep-2022	21.35	21.45	21.95	20.00	20.45	20.65	20.80	165714	34.47	746	77957	47.04
MCDOWELL-N	EQ	09-Sep-2022	801.45	809.40	815.45	802.30	807.50	808.15	808.67	998822	8077.21	34205	330793	33.12
MCL	EQ	09-Sep-2022	28.95	29.50	29.50	27.55	29.20	28.95	28.52	50010	14.26	407	20413	40.82
MCLEODRUSS	EQ	09-Sep-2022	24.65	24.65	25.10	23.80	23.95	23.90	24.23	342299	82.95	1657	240000	70.11
MCX	EQ	09-Sep-2022	1270.75	1275.00	1278.70	1246.55	1262.00	1266.45	1263.50	444384	5614.77	25456	176349	39.68
MDL	SM	09-Sep-2022	41.70	42.80	42.80	42.80	42.80	42.80	42.80	4000	1.71	2	4000	100.00
MEDICAMEQ	EQ	09-Sep-2022	1080.65	1100.00	1127.00	1070.00	1090.00	1086.10	1094.28	22904	250.63	2547	14580	63.66
MEDICO	EQ	09-Sep-2022	102.75	104.45	104.45	100.30	104.00	102.45	102.15	4338	4.43	250	976	22.50
MEDPLUS	EQ	09-Sep-2022	746.05	754.00	754.00	730.10	735.35	735.90	740.67	83179	616.08	19176	51721	62.18
MEGASOFT	BE	09-Sep-2022	41.00	41.70	43.05	41.30	42.00	42.00	42.12	186194	78.42	711	-	-
MEGASTAR	EQ	09-Sep-2022	185.70	194.95	194.95	186.20	194.95	194.95	193.92	91653	177.73	959	71553	78.07
MENONBE	EQ	09-Sep-2022	102.00	104.00	109.25	102.10	106.05	106.75	106.21	621624	660.24	8830	289231	46.53
MEP	EQ	09-Sep-2022	16.80	16.95	17.00	16.25	16.65	16.80	16.51	1056273	174.43	1725	825915	78.19
MERCATOR	BE	09-Sep-2022	1.45	1.50	1.50	1.45	1.50	1.50	1.49	2093744	31.26	484	-	-
METALFORGE	BZ	09-Sep-2022	4.50	4.35	4.55	4.35	4.50	4.45	4.42	3318	0.15	26	-	-
METROBRAND	EQ	09-Sep-2022	802.50	805.90	823.30	792.00	814.00	816.75	809.32	314475	2545.11	17131	141752	45.08
METROPOLIS	EQ	09-Sep-2022	1481.60	1494.95	1499.00	1467.55	1478.00	1484.55	1482.51	308584	4574.80	15913	90660	29.38
MFL	EQ	09-Sep-2022	1459.05	1476.00	1530.95	1459.15	1516.00	1515.95	1496.89	168223	2518.11	11619	80007	47.56
MFSL	EQ	09-Sep-2022	806.00	810.00	814.55	793.50	797.90	796.35	799.32	212793	1700.90	13531	131585	61.84
MGEL	EQ	09-Sep-2022	44.00	44.80	45.00	43.35	43.55	43.80	43.79	140993	61.74	447	69373	49.20
MGL	EQ	09-Sep-2022	876.90	881.50	897.60	874.90	878.30	880.25	886.45	494949	4387.47	15913	113096	22.85
MHHL	SM	09-Sep-2022	41.10	42.00	47.95	41.55	42.00	42.00	44.05	108000	47.57	34	96000	88.89
MHLXMIRU	EQ	09-Sep-2022	200.45	199.50	225.00	192.40	205.25	207.45	212.02	468541	993.39	11567	96152	20.52
MHRIL	EQ	09-Sep-2022	287.00	289.95	293.70	283.05	284.00	285.55	287.93	402649	1159.35	7258	149923	37.23
MID150BEES	EQ	09-Sep-2022	123.17	124.35	124.35	122.17	123.61	123.66	123.70	102413	126.69	1879	48210	47.07
MIDHANI	EQ	09-Sep-2022	203.60	204.65	208.90	202.50	204.50	204.00	205.08	252546	517.92	5402	119200	47.20
MINDACORP	EQ	09-Sep-2022	232.30	233.70	234.95	227.30	228.50	228.35	231.05	449256	1038.01	6493	210341	46.82
MINDSPACE	RR	09-Sep-2022	377.09	378.00	382.00	373.55	382.00	381.88	377.19	167298	631.04	3130	139454	83.36
MINDTECK	EQ	09-Sep-2022	137.95	139.00	142.00	136.70	137.80	137.95	138.72	31264	43.37	607	21852	69.90
MINDTREE	EQ	09-Sep-2022	3211.65	3232.00	3319.00	3206.00	3309.00	3309.45	3274.49	611534	20024.62	35684	136900	22.39
MIRCELECTR	EQ	09-Sep-2022	20.55	20.75	20.80	19.20	19.30	19.45	19.88	699038	138.95	1959	506153	72.41
MIRZAINT	EQ	09-Sep-2022	357.10	359.00	365.50	355.40	358.00	357.30	359.73	386159	1389.12	9739	143536	37.17
MITCON	EQ	09-Sep-2022	65.75	67.40	68.40	66.05	67.25	66.45	67.16	11912	8.00	255	7977	66.97
MITTAL	EQ	09-Sep-2022	12.15	12.40	12.40	12.05	12.20	12.20	12.16	8259	1.00	62	6255	75.74
MMFL	EQ	09-Sep-2022	912.15	914.00	918.00	895.00	895.00	898.85	905.11	43693	395.47	3456	29354	67.18
MMP	EQ	09-Sep-2022	193.05	196.80	197.85	186.00	192.00	191.60	190.10	34723	66.01	774	20081	57.83
MMTC	EQ	09-Sep-2022	38.50	38.50	38.70	37.20	37.35	37.50	37.89	4062024	1539.10	12424	1928266	47.47
MODIRUBBER	BE	09-Sep-2022	63.90	67.05	67.05	66.90	67.05	67.05	67.05	7278	4.88	143	-	-
MODISONLTD	EQ	09-Sep-2022	68.10	68.25	69.40	65.80	66.80	66.45	67.06	46039	30.87	703	28234	61.33
MOGSEC	EQ	09-Sep-2022	49.60	49.59	49.68	49.55	49.60	49.60	49.61	443	0.22	23	156	35.21
MOHEALTH	EQ	09-Sep-2022	23.23	23.24	23.40	22.70	23.00	23.00	22.90	4431	1.01	51	3258	73.53
MOHITIND	EQ	09-Sep-2022	19.10	19.25	19.70	18.65	18.70	18.95	18.98	19457	3.69	142	17152	88.15
MOIL	EQ	09-Sep-2022	167.65	167.95	168.45	165.00	165.90	165.85	166.39	106070	176.49	3209	52475	49.47
MOKSH	EQ	09-Sep-2022	15.00	15.40	15.40	15.00	15.10	15.05	15.09	98186	14.81	413	71824	73.15
MOL	EQ	09-Sep-2022	130.40	131.25	131.55	128.00	129.10	129.00	129.66	1002917	1300.40	7035	448901	44.76
MOLDTECH	EQ	09-Sep-2022	91.75	92.45	94.65	90.50	92.90	92.90	92.30	54558	50.36	896	36224	66.40
MOLDTKPAC	EQ	09-Sep-2022	986.00	986.00	991.45	964.85	979.00	973.85	974.24	46121	449.33	5353	18300	39.68
MOLOWVOL	EQ	09-Sep-2022	24.54	24.53	24.67	24.10	24.44	24.31	24.44	2670	0.65	47	1303	48.80
MOM100	EQ	09-Sep-2022	33.81	34.90	34.90	33.76	34.09	34.04	34.01	103433	35.18	875	52955	51.20
MOM50	EQ	09-Sep-2022	178.85	176.12	179.97	176.12	178.54	178.64	179.08	1544	2.76	73	1117	72.34
MOMENTUM	EQ	09-Sep-2022	20.00	20.60	20.60	19.60	19.99	19.98	19.98	2256	0.45	66	2105	93.31
MOMOMENTUM	EQ	09-Sep-2022	39.70	40.95	40.95	39.47	39.49	39.57	39.95	103303	41.27	307	45116	43.67
MON100	EQ	09-Sep-2022	96.26	96.99	97.50	96.61	97.48	97.29	97.00	340344	330.14	3481	187096	54.97
MONARCH	EQ	09-Sep-2022	390.50	390.50	400.00	382.40	389.00	388.10	391.06	27858	108.94	785	20890	74.99
MONQ50	EQ	09-Sep-2022	54.47	55.61	56.10	54.01	55.75	55.74	55.48	16616	9.22	197	11952	71.93
MONTECARLO	EQ	09-Sep-2022	859.00	870.00	878.00	843.05	861.00	859.40	864.00	57382	495.78	4210	18467	32.18
MORARJEE	EQ	09-Sep-2022	22.25	23.20	23.20	21.25	21.60	21.65	21.91	25331	5.55	130	17873	70.56
MOREPENLAB	EQ	09-Sep-2022	34.70	34.90	35.00	34.35	34.40	34.40	34.51	1358296	468.81	4096	846055	62.29
MOTHERSON	EQ	09-Sep-2022	123.15	124.50	125.90	123.30	123.70	123.70	124.21	6206848	7709.56	31180	3162060	50.94
MOTILALOFS	EQ	09-Sep-2022	770.05	774.95	777.00	769.00	775.00	770.50	772.23	39148	302.31	2446	25179	64.32
MOTOGENFIN	EQ	09-Sep-2022	28.90	29.75	29.75	28.40	29.00	28.75	28.82	3946	1.14	64	3072	77.85
MOVALUE	EQ	09-Sep-2022	51.00	51.42	51.42	49.25	49.25	49.25	51.37	163	0.08	10	163	100.00
MPHASIS	EQ	09-Sep-2022	2096.60	2121.75	2158.00	2092.00	2141.00	2144.85	2126.73	348807	7418.20	21159	99640	28.57
MPSLTD	EQ	09-Sep-2022	700.00	697.15	712.90	691.00	695.00	699.80	700.43	4847	33.95	432	3161	65.22
MPTODAY	SM	09-Sep-2022	41.75	43.00	43.00	42.90	43.00	43.00	42.97	6000	2.58	3	6000	100.00
MRF	EQ	09-Sep-2022	85396.40	85838.35	85990.00	84013.00	84250.00	84208.05	84759.86	6406	5429.72	3656	2061	32.17
MRO-TEK	EQ	09-Sep-2022	66.40	67.00	67.95	65.50	66.20	66.25	66.50	19314	12.84	440	11175	57.86
MRPL	EQ	09-Sep-2022	72.70	73.30	73.30	71.70	72.00	71.85	72.22	2624859	1895.57	10137	1505413	57.35
MSPL	EQ	09-Sep-2022	10.00	10.00	10.10	9.90	9.90	9.95	9.98	207030	20.67	619	164773	79.59
MSTCLTD	EQ	09-Sep-2022	298.65	300.85	301.40	291.05	292.90	292.25	294.90	337709	995.91	8058	139591	41.33
MSUMI	EQ	09-Sep-2022	89.70	91.00	94.05	90.65	90.85	91.10	91.98	13080791	12032.13	53188	8424448	64.40
MTARTECH	EQ	09-Sep-2022	1613.95	1626.00	1639.45	1590.00	1598.00	1595.55	1613.54	164768	2658.59	15529	68579	41.62
MTEDUCARE	EQ	09-Sep-2022	9.50	9.55	9.70	9.20	9.20	9.35	9.48	171524	16.26	295	114134	66.54
MTNL	EQ	09-Sep-2022	25.05	25.35	25.40	24.55	24.65	24.85	25.06	2209181	553.58	3203	903352	40.89
MUKANDLTD	EQ	09-Sep-2022	112.95	113.90	118.00	112.55	115.90	115.85	115.11	66367	76.39	1365	40619	61.20
MUKTAARTS	EQ	09-Sep-2022	59.90	59.40	62.00	59.00	59.95	59.85	60.48	22842	13.82	400	13907	60.88
MUNJALAU	EQ	09-Sep-2022	53.75	53.25	54.00	52.55	52.90	52.85	53.23	87248	46.44	1211	53260	61.04
MUNJALSHOW	EQ	09-Sep-2022	107.45	107.50	108.40	105.00	105.55	105.90	107.04	37934	40.60	766	21994	57.98
MURUDCERA	EQ	09-Sep-2022	28.15	28.30	28.60	27.90	28.05	28.05	28.20	52083	14.69	427	29473	56.59
MUTHOOTCAP	EQ	09-Sep-2022	202.00	202.20	204.40	197.00	197.15	199.75	199.50	41755	83.30	1197	25230	60.42
MUTHOOTFIN	EQ	09-Sep-2022	1040.35	1045.60	1051.00	1041.00	1045.00	1045.35	1045.76	417043	4361.28	18812	212169	50.87
MWL	SM	09-Sep-2022	117.25	118.75	118.75	118.75	118.75	118.75	118.75	2400	2.85	2	2400	100.00
NABARD	N2	09-Sep-2022	1182.24	1182.24	1185.00	1181.75	1181.75	1181.84	1182.48	751	8.88	12	551	73.37
NACLIND	EQ	09-Sep-2022	78.90	79.70	82.90	78.50	80.65	81.50	80.70	161858	130.62	1774	111481	68.88
NAGAFERT	BE	09-Sep-2022	10.00	10.50	10.50	9.50	9.50	9.50	9.74	907942	88.40	1444	-	-
NAGREEKCAP	EQ	09-Sep-2022	13.35	12.80	13.70	12.75	13.40	13.40	13.17	3587	0.47	26	2814	78.45
NAGREEKEXP	EQ	09-Sep-2022	37.80	38.00	38.60	37.30	37.80	38.05	38.12	30623	11.67	400	14194	46.35
NAHARCAP	EQ	09-Sep-2022	383.55	388.95	388.95	380.00	380.80	381.10	382.92	10055	38.50	576	5565	55.35
NAHARINDUS	EQ	09-Sep-2022	125.40	125.10	127.80	125.00	125.70	125.90	126.46	59165	74.82	877	34550	58.40
NAHARPOLY	EQ	09-Sep-2022	377.10	381.70	382.60	356.50	366.80	365.50	368.67	59771	220.36	2343	32349	54.12
NAHARSPING	EQ	09-Sep-2022	346.30	348.85	349.95	337.15	337.95	338.70	343.22	59405	203.89	2387	42385	71.35
NAM-INDIA	EQ	09-Sep-2022	298.70	300.25	302.95	296.00	296.85	296.80	298.94	322273	963.39	11010	188622	58.53
NATCOPHARM	EQ	09-Sep-2022	607.00	611.70	611.70	600.05	602.95	601.90	603.74	490112	2958.99	14445	334356	68.22
NATHBIOGEN	EQ	09-Sep-2022	178.10	179.90	182.00	177.00	178.65	177.60	179.16	31585	56.59	1009	19541	61.87
NATIONALUM	EQ	09-Sep-2022	79.60	80.90	81.70	79.70	80.00	79.95	80.51	13114973	10559.19	34942	4284466	32.67
NAUKRI	EQ	09-Sep-2022	4201.85	4248.00	4320.15	4176.00	4273.00	4284.35	4230.55	634123	26826.88	46777	373812	58.95
NAVA	EQ	09-Sep-2022	222.45	227.50	227.75	218.25	220.00	219.90	222.22	574416	1276.48	9161	183057	31.87
NAVINFLUOR	EQ	09-Sep-2022	4322.30	4350.00	4470.00	4345.10	4388.10	4371.50	4413.73	227470	10039.91	20770	57875	25.44
NAVKARCORP	EQ	09-Sep-2022	65.10	65.40	65.45	63.00	63.25	63.35	63.97	621265	397.41	4372	339626	54.67
NAVNETEDUL	EQ	09-Sep-2022	140.80	142.30	142.40	138.00	140.00	139.20	139.81	416523	582.33	4000	202186	48.54
NAZARA	EQ	09-Sep-2022	662.75	664.95	766.85	662.70	735.15	735.55	735.46	11756041	86461.55	203247	1205322	10.25
NBCC	EQ	09-Sep-2022	36.50	36.80	36.95	36.05	36.15	36.25	36.48	4300466	1569.01	10271	2223052	51.69
NBIFIN	EQ	09-Sep-2022	1796.95	1798.15	1798.95	1785.00	1796.00	1795.30	1795.26	393	7.06	57	337	85.75
NCC	EQ	09-Sep-2022	74.35	74.95	75.00	74.30	74.70	74.85	74.65	2312010	1726.03	16757	1346698	58.25
NCLIND	EQ	09-Sep-2022	191.55	193.00	195.00	188.10	189.75	189.20	191.43	207439	397.11	5626	102912	49.61
NDGL	EQ	09-Sep-2022	1505.40	1499.00	1505.70	1450.00	1485.00	1479.00	1476.58	1442	21.29	297	597	41.40
NDL	EQ	09-Sep-2022	30.30	30.90	34.50	30.40	33.50	33.45	32.85	1515184	497.78	6522	749867	49.49
NDRAUTO	EQ	09-Sep-2022	456.95	464.70	464.70	439.00	442.70	441.15	447.05	12553	56.12	558	8743	69.65
NDTV	EQ	09-Sep-2022	468.00	444.60	444.60	444.60	444.60	444.60	444.60	65468	291.07	1763	64206	98.07
NECCLTD	EQ	09-Sep-2022	26.15	26.15	26.65	25.85	26.00	25.95	26.18	106808	27.96	326	45090	42.22
NECLIFE	EQ	09-Sep-2022	23.15	23.40	24.30	23.05	24.20	24.15	23.80	676303	160.98	1959	488948	72.30
NELCAST	EQ	09-Sep-2022	79.25	79.50	81.70	79.05	80.05	80.10	79.63	537036	427.65	1926	467243	87.00
NELCO	EQ	09-Sep-2022	995.65	1010.00	1011.90	966.60	970.00	972.50	986.62	102160	1007.93	5583	64950	63.58
NEOGEN	EQ	09-Sep-2022	1503.55	1519.95	1527.40	1491.10	1500.05	1501.65	1510.57	16636	251.30	4398	8357	50.23
NESCO	EQ	09-Sep-2022	606.00	611.50	686.45	611.50	648.20	652.50	666.27	3834416	25547.40	84772	398092	10.38
NESTLEIND	EQ	09-Sep-2022	19123.75	19370.00	19370.00	18990.80	18993.00	19051.25	19163.15	48434	9281.48	13517	25595	52.85
NETF	EQ	09-Sep-2022	186.53	187.24	187.24	185.01	185.74	185.92	186.03	2436	4.53	62	1701	69.83
NETWORK18	EQ	09-Sep-2022	73.65	74.20	74.70	73.00	74.20	74.05	73.90	953652	704.72	5338	296119	31.05
NEULANDLAB	EQ	09-Sep-2022	1201.40	1207.45	1219.95	1196.95	1215.00	1208.10	1207.53	13137	158.63	1763	8926	67.95
NEWGEN	EQ	09-Sep-2022	399.30	402.40	414.50	395.60	406.10	407.65	405.02	168615	682.92	8539	62450	37.04
NEXTMEDIA	BE	09-Sep-2022	5.80	5.95	6.05	5.80	6.05	6.00	5.98	6535	0.39	34	-	-
NFL	EQ	09-Sep-2022	52.90	53.30	53.35	52.10	52.20	52.30	52.62	600177	315.82	2888	272370	45.38
NGIL	EQ	09-Sep-2022	146.70	145.75	148.00	143.40	146.00	146.15	145.63	13764	20.04	179	9176	66.67
NGLFINE	EQ	09-Sep-2022	1509.10	1539.95	1547.75	1517.00	1534.85	1531.45	1531.51	2196	33.63	466	1564	71.22
NH	EQ	09-Sep-2022	705.50	711.00	711.00	701.25	704.50	705.60	705.63	167116	1179.22	7558	109318	65.41
NHAI	N2	09-Sep-2022	1215.00	1210.00	1218.00	1210.00	1213.90	1214.58	1213.80	3046	36.97	33	2819	92.55
NHAI	N4	09-Sep-2022	1125.01	1125.01	1125.01	1125.01	1125.01	1125.01	1125.01	1	0.01	1	1	100.00
NHAI	N6	09-Sep-2022	1244.77	1248.00	1250.00	1242.00	1249.00	1249.00	1248.10	110	1.37	9	108	98.18
NHAI	N8	09-Sep-2022	1103.03	1105.00	1105.00	1102.00	1102.00	1102.00	1102.06	966	10.65	12	963	99.69
NHAI	N9	09-Sep-2022	1169.70	1170.20	1170.30	1170.20	1170.30	1170.30	1170.25	10000	117.03	2	10000	100.00
NHAI	NA	09-Sep-2022	1179.80	1180.10	1184.99	1177.00	1184.99	1180.89	1179.74	3120	36.81	22	3100	99.36
NHAI	NE	09-Sep-2022	1225.05	1232.00	1233.99	1232.00	1233.99	1233.99	1232.11	212	2.61	3	212	100.00
NHBTF2014	N5	09-Sep-2022	6140.68	6141.00	6141.00	6141.00	6141.00	6141.00	6141.00	19	1.17	1	19	100.00
NHBTF2014	N6	09-Sep-2022	6890.00	6910.00	6910.00	6908.00	6908.00	6908.00	6908.67	3	0.21	3	3	100.00
NHBTF2023	N5	09-Sep-2022	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	33	1.95	2	33	100.00
NHBTF2023	N6	09-Sep-2022	6219.80	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	37	2.29	2	37	100.00
NHPC	EQ	09-Sep-2022	37.65	37.90	37.90	36.55	36.90	36.70	37.06	14983024	5552.24	23877	9461597	63.15
NHPC	N4	09-Sep-2022	1080.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	10	0.11	1	10	100.00
NIACL	EQ	09-Sep-2022	95.25	95.80	96.00	93.80	94.25	94.15	94.58	452803	428.28	6415	243453	53.77
NIBL	EQ	09-Sep-2022	23.20	23.85	23.85	22.90	23.00	23.00	23.11	13668	3.16	134	10802	79.03
NIDAN	SM	09-Sep-2022	69.35	65.90	69.00	65.90	65.90	65.90	66.47	200000	132.94	169	127000	63.50
NIF100BEES	EQ	09-Sep-2022	188.58	189.99	189.99	188.50	189.19	188.78	189.39	6786	12.85	268	4232	62.36
NIFTYBEES	EQ	09-Sep-2022	194.00	195.44	195.51	194.18	194.66	194.60	195.03	4205205	8201.24	23758	3079606	73.23
NIFTYQLITY	EQ	09-Sep-2022	14.67	14.67	14.95	14.56	14.70	14.63	14.69	19784	2.91	226	10278	51.95
NIITLTD	EQ	09-Sep-2022	353.65	354.80	374.90	351.35	374.50	372.85	367.78	1172924	4313.77	20368	419590	35.77
NILAINFRA	EQ	09-Sep-2022	6.50	6.55	6.90	6.15	6.80	6.80	6.30	5151136	324.29	1185	4360499	84.65
NILASPACES	EQ	09-Sep-2022	3.60	3.50	3.75	3.50	3.65	3.70	3.65	608705	22.23	677	408386	67.09
NILKAMAL	EQ	09-Sep-2022	2129.95	2150.20	2189.00	2111.80	2168.90	2168.10	2168.26	8249	178.86	1618	3170	38.43
NIPPOBATRY	EQ	09-Sep-2022	343.00	344.55	345.00	339.70	341.65	343.40	342.25	3779	12.93	269	2515	66.55
NIRAJ	EQ	09-Sep-2022	31.85	32.70	33.45	32.00	32.25	32.45	32.82	37497	12.31	362	21490	57.31
NITCO	EQ	09-Sep-2022	24.35	24.75	25.10	24.00	24.40	24.35	24.51	31592	7.74	235	21187	67.06
NITINSPIN	EQ	09-Sep-2022	231.30	231.30	233.45	227.00	228.00	228.10	229.70	112633	258.72	3478	65122	57.82
NITIRAJ	EQ	09-Sep-2022	80.30	81.90	82.00	79.95	80.05	80.25	80.41	3600	2.89	108	2525	70.14
NKIND	BE	09-Sep-2022	40.00	40.00	40.00	40.00	40.00	40.00	40.00	3	0.00	2	-	-
NLCINDIA	EQ	09-Sep-2022	81.00	81.70	81.70	78.15	78.95	78.75	79.30	4197554	3328.48	20479	1900257	45.27
NMDC	EQ	09-Sep-2022	122.35	123.50	125.15	123.05	123.95	123.95	124.00	6375012	7904.86	31044	3217718	50.47
NOCIL	EQ	09-Sep-2022	288.95	291.30	291.85	286.00	287.80	288.45	288.97	611328	1766.54	11587	290287	47.48
NOIDATOLL	EQ	09-Sep-2022	9.15	9.00	9.45	8.40	8.40	8.60	8.73	527070	46.01	872	321132	60.93
NOVARTIND	EQ	09-Sep-2022	723.80	723.10	731.95	719.25	720.30	722.45	724.21	9699	70.24	789	6225	64.18
NPBET	EQ	09-Sep-2022	209.77	209.01	212.00	209.01	210.20	210.22	210.82	1588	3.35	48	1357	85.45
NPST	SM	09-Sep-2022	125.00	124.90	124.90	124.90	124.90	124.90	124.90	1600	2.00	1	1600	100.00
NRAIL	EQ	09-Sep-2022	380.90	385.00	393.00	377.00	380.00	379.30	381.69	42851	163.56	1799	33034	77.09
NRBBEARING	EQ	09-Sep-2022	165.50	166.10	173.50	166.10	171.50	171.90	170.76	480948	821.27	8440	247824	51.53
NRL	SM	09-Sep-2022	315.65	313.10	323.00	311.00	312.15	315.30	318.28	41800	133.04	56	28050	67.11
NSIL	EQ	09-Sep-2022	1510.80	1539.00	1554.70	1512.10	1531.00	1528.80	1532.69	680	10.42	263	344	50.59
NTPC	EQ	09-Sep-2022	166.80	167.65	169.35	165.95	166.35	166.60	167.63	16415150	27517.00	76770	10137557	61.76
NTPC	N1	09-Sep-2022	1110.10	1110.20	1110.20	1110.20	1110.20	1110.20	1110.20	1	0.01	1	1	100.00
NTPC	N2	09-Sep-2022	1290.00	1498.00	1498.00	1226.00	1253.10	1253.10	1348.88	72	0.97	9	1	1.39
NTPC	N6	09-Sep-2022	1373.51	1414.00	1414.00	1414.00	1414.00	1414.00	1414.00	4	0.06	1	4	100.00
NTPC	N7	09-Sep-2022	13.45	13.45	13.50	13.37	13.47	13.47	13.46	22411	3.02	124	21787	97.22
NUCLEUS	EQ	09-Sep-2022	409.30	409.30	421.00	409.30	414.90	415.25	415.69	36367	151.17	1672	17855	49.10
NURECA	EQ	09-Sep-2022	987.40	987.40	1019.05	985.10	989.90	989.10	997.57	76274	760.89	5367	34752	45.56
NUVOCO	EQ	09-Sep-2022	379.65	384.50	388.00	369.15	371.00	371.05	376.02	205749	773.65	6724	83663	40.66
NV20BEES	EQ	09-Sep-2022	99.22	99.90	100.05	98.50	99.50	99.95	99.55	5244	5.22	120	3368	64.23
NXTDIGITAL	EQ	09-Sep-2022	461.60	455.05	468.25	455.05	462.35	460.80	461.71	4533	20.93	442	2914	64.28
NYKAA	EQ	09-Sep-2022	1352.00	1360.00	1361.35	1330.00	1349.00	1347.75	1349.61	263985	3562.76	19397	119630	45.32
OAL	EQ	09-Sep-2022	508.60	508.75	523.00	508.75	514.85	517.90	518.05	13883	71.92	945	8525	61.41
OBCL	EQ	09-Sep-2022	103.50	105.95	105.95	102.25	102.25	102.85	103.60	9102	9.43	252	4706	51.70
OBEROIRLTY	EQ	09-Sep-2022	1029.80	1034.45	1057.70	1014.20	1016.00	1019.45	1034.25	883195	9134.42	23530	337565	38.22
OCCL	EQ	09-Sep-2022	848.35	858.00	863.60	845.00	850.00	848.75	851.37	5910	50.32	850	4066	68.80
OFSS	EQ	09-Sep-2022	3140.00	3168.00	3190.00	3108.85	3164.45	3171.95	3149.50	103349	3254.97	13367	54293	52.53
OIL	EQ	09-Sep-2022	193.95	194.00	195.15	193.60	194.00	193.85	194.10	696997	1352.89	15082	438465	62.91
OILCOUNTUB	BE	09-Sep-2022	10.00	10.10	10.50	9.55	10.20	10.25	10.15	57129	5.80	158	-	-
OLECTRA	EQ	09-Sep-2022	629.80	631.85	637.50	619.85	625.00	623.35	628.80	175883	1105.95	6399	91450	51.99
OMAXAUTO	EQ	09-Sep-2022	58.50	59.45	69.00	58.00	65.60	65.95	66.04	1177916	777.86	11820	431257	36.61
OMAXE	EQ	09-Sep-2022	100.05	101.50	102.45	99.70	100.00	100.10	100.84	121915	122.94	1467	80275	65.85
OMINFRAL	EQ	09-Sep-2022	38.10	38.10	38.30	37.25	37.55	37.40	37.60	45853	17.24	424	27369	59.69
OMKARCHEM	EQ	09-Sep-2022	23.70	23.90	25.75	23.55	24.55	24.65	24.81	209573	51.99	1006	110128	52.55
ONELIFECAP	BE	09-Sep-2022	15.35	15.35	15.95	14.80	15.55	15.05	15.05	26319	3.96	101	-	-
ONEPOINT	EQ	09-Sep-2022	10.80	10.80	10.95	10.40	10.50	10.50	10.76	327707	35.27	369	270536	82.55
ONGC	EQ	09-Sep-2022	131.85	132.50	134.20	131.95	133.90	134.00	133.45	12327341	16450.79	77015	5819252	47.21
ONMOBILE	EQ	09-Sep-2022	132.10	133.40	136.25	129.40	130.70	130.25	132.74	1936530	2570.53	16655	527090	27.22
ONWARDTEC	EQ	09-Sep-2022	249.05	250.00	257.55	246.45	249.50	250.55	251.41	21737	54.65	1182	9152	42.10
OPTIEMUS	EQ	09-Sep-2022	238.15	240.45	247.00	236.70	244.50	244.60	242.47	164037	397.73	6044	73132	44.58
ORBTEXP	EQ	09-Sep-2022	162.10	163.85	166.00	158.50	160.35	159.55	161.13	54803	88.31	1513	32238	58.83
ORCHPHARMA	BE	09-Sep-2022	310.75	319.00	319.00	306.35	312.95	312.75	311.25	1811	5.64	83	-	-
ORICONENT	EQ	09-Sep-2022	35.00	35.40	35.40	33.20	34.00	33.85	34.30	434022	148.85	1977	316682	72.96
ORIENTABRA	EQ	09-Sep-2022	32.75	33.30	33.30	32.40	32.90	32.65	32.84	61644	20.25	611	39076	63.39
ORIENTALTL	EQ	09-Sep-2022	15.15	15.10	15.10	14.40	14.60	14.60	14.76	99689	14.71	310	91488	91.77
ORIENTBELL	EQ	09-Sep-2022	641.75	641.75	643.90	632.15	634.60	638.00	637.06	13180	83.96	946	7058	53.55
ORIENTCEM	EQ	09-Sep-2022	126.90	128.00	134.00	127.70	128.50	129.15	130.69	1801353	2354.27	15277	718493	39.89
ORIENTELEC	EQ	09-Sep-2022	258.15	259.80	259.80	256.00	257.60	257.20	257.27	87188	224.31	3521	46016	52.78
ORIENTHOT	EQ	09-Sep-2022	66.85	67.35	67.40	65.30	66.50	66.20	66.39	1338541	888.69	5335	646750	48.32
ORIENTLTD	EQ	09-Sep-2022	64.85	63.60	65.40	63.55	64.00	64.00	64.03	987	0.63	43	861	87.23
ORIENTPPR	EQ	09-Sep-2022	32.35	32.95	33.10	32.25	32.30	32.35	32.60	1049503	342.11	2789	521764	49.72
ORISSAMINE	BE	09-Sep-2022	2951.40	2950.00	3000.00	2880.00	2900.00	2919.20	2928.43	1747	51.16	283	-	-
ORTEL	BZ	09-Sep-2022	1.15	1.10	1.15	1.10	1.15	1.15	1.13	1577	0.02	7	-	-
ORTINLAB	EQ	09-Sep-2022	24.00	24.15	24.20	23.60	23.60	23.65	23.85	15209	3.63	139	8013	52.69
OSIAHYPER	SM	09-Sep-2022	330.00	320.05	321.00	306.00	320.95	320.25	317.25	13440	42.64	15	8960	66.67
OSWALAGRO	EQ	09-Sep-2022	37.70	37.70	41.55	37.70	40.45	40.20	40.19	739695	297.27	4114	304239	41.13
OSWALSEEDS	SM	09-Sep-2022	98.00	100.00	100.75	100.00	100.30	100.55	100.42	24000	24.10	10	0	0.00
PAGEIND	EQ	09-Sep-2022	49570.05	49666.00	49849.00	48779.90	49100.00	48961.80	49157.80	11381	5594.65	6453	4492	39.47
PAISALO	EQ	09-Sep-2022	72.20	72.20	74.00	70.70	71.75	71.30	72.89	659122	480.41	5960	301943	45.81
PALASHSECU	EQ	09-Sep-2022	89.45	89.05	91.85	87.60	91.85	87.75	87.89	9523	8.37	87	7841	82.34
PALREDTEC	EQ	09-Sep-2022	145.30	147.90	152.55	145.70	152.55	152.55	149.75	24205	36.25	456	16082	66.44
PANACEABIO	EQ	09-Sep-2022	138.85	140.85	142.15	137.55	139.05	139.75	140.40	76075	106.81	1931	44109	57.98
PANACHE	EQ	09-Sep-2022	69.70	71.50	71.50	68.00	69.25	68.40	68.68	2034	1.40	61	1362	66.96
PANAMAPET	EQ	09-Sep-2022	311.40	314.00	316.55	306.70	310.50	309.40	310.23	114440	355.02	3757	56549	49.41
PANSARI	EQ	09-Sep-2022	133.55	140.20	140.20	126.90	126.90	126.90	129.98	8142	10.58	229	5076	62.34
PAR	EQ	09-Sep-2022	171.70	171.70	182.00	171.50	172.00	173.10	176.49	8506	15.01	275	6447	75.79
PARACABLES	EQ	09-Sep-2022	21.00	21.65	21.65	20.00	20.35	20.10	20.34	885094	180.05	2663	602998	68.13
PARADEEP	EQ	09-Sep-2022	63.00	63.50	64.25	61.70	62.20	62.20	62.73	6433465	4036.03	19094	2556602	39.74
PARAGMILK	EQ	09-Sep-2022	116.20	117.00	117.35	113.00	113.85	114.25	114.96	396040	455.27	4773	187987	47.47
PARAS	EQ	09-Sep-2022	741.85	748.25	755.95	736.10	740.00	742.45	746.58	412260	3077.85	12669	127671	30.97
PARSVNATH	EQ	09-Sep-2022	7.25	7.30	7.35	7.10	7.25	7.15	7.19	463021	33.30	642	343685	74.23
PARTYCRUS	SM	09-Sep-2022	321.15	336.70	337.20	310.00	337.20	337.20	330.77	56000	185.23	27	20000	35.71
PASUPTAC	EQ	09-Sep-2022	38.95	39.45	39.55	38.00	39.25	39.05	38.87	136601	53.09	1131	90425	66.20
PATANJALI	BE	09-Sep-2022	1375.10	1384.00	1398.00	1350.00	1380.30	1379.50	1377.31	647251	8914.67	15087	-	-
PATELENG	EQ	09-Sep-2022	26.90	27.30	28.00	26.65	26.75	26.80	27.22	8047781	2190.77	6437	3716354	46.18
PATINTLOG	EQ	09-Sep-2022	15.00	15.20	15.55	14.85	14.90	14.90	15.19	244412	37.11	360	172310	70.50
PATINTPP	E1	09-Sep-2022	6.30	6.40	6.40	6.00	6.00	6.10	6.07	105985	6.44	108	97171	91.68
PAYTM	EQ	09-Sep-2022	707.00	713.75	740.00	708.20	727.00	727.90	726.20	2048848	14878.75	46804	385685	18.82
PCBL	EQ	09-Sep-2022	142.30	143.30	144.40	138.55	140.10	139.90	141.38	1279059	1808.35	11100	634704	49.62
PCJEWELLER	EQ	09-Sep-2022	71.15	71.20	73.70	71.20	73.00	73.20	72.58	3824151	2775.72	8232	2402781	62.83
PDMJEPAPER	EQ	09-Sep-2022	46.15	46.95	46.95	44.30	44.65	44.65	45.44	351830	159.86	2554	222180	63.15
PDSL	EQ	09-Sep-2022	336.65	338.00	340.00	320.00	325.00	324.40	325.90	182193	593.77	4159	157731	86.57
PEARLPOLY	EQ	09-Sep-2022	22.45	22.80	26.00	22.45	24.25	23.90	24.31	578291	140.61	2385	254713	44.05
PEL	EQ	09-Sep-2022	1012.15	1018.00	1019.80	1005.00	1012.50	1014.90	1011.79	1112014	11251.23	33448	324205	29.15
PENIND	EQ	09-Sep-2022	47.85	48.40	49.00	47.30	47.80	48.05	48.36	1195346	578.04	5644	650367	54.41
PENINLAND	EQ	09-Sep-2022	16.30	15.60	15.80	15.50	15.50	15.50	15.51	565166	87.68	374	371352	65.71
PERSISTENT	EQ	09-Sep-2022	3279.10	3320.00	3406.90	3284.05	3393.00	3393.25	3353.41	330103	11069.70	26050	72676	22.02
PETRONET	EQ	09-Sep-2022	218.25	219.90	220.00	217.40	217.60	217.85	218.59	979452	2140.99	13515	513699	52.45
PFC	EQ	09-Sep-2022	116.65	118.10	118.20	114.60	115.75	116.15	115.98	7303226	8470.26	45303	3199923	43.82
PFC	N3	09-Sep-2022	1260.10	1260.11	1285.00	1260.11	1285.00	1285.00	1264.50	17	0.21	3	17	100.00
PFC	N5	09-Sep-2022	1186.22	1190.00	1218.70	1190.00	1190.00	1190.00	1196.74	250	2.99	7	250	100.00
PFC	N7	09-Sep-2022	1350.00	1350.00	1350.00	1348.00	1350.00	1350.00	1348.86	650	8.77	17	650	100.00
PFC	N8	09-Sep-2022	1375.10	1375.10	1375.20	1370.10	1370.10	1371.14	1371.36	2047	28.07	25	1753	85.64
PFIZER	EQ	09-Sep-2022	4320.70	4325.00	4367.50	4310.05	4320.00	4324.00	4339.55	11317	491.11	2840	5632	49.77
PFOCUS	EQ	09-Sep-2022	81.60	82.35	83.90	79.10	80.70	80.80	81.54	127267	103.77	1481	88095	69.22
PFS	EQ	09-Sep-2022	15.85	15.90	16.25	15.75	15.85	15.80	15.96	650890	103.88	1277	343307	52.74
PGEL	BE	09-Sep-2022	900.05	903.00	930.00	899.00	914.00	912.55	914.97	22766	208.30	658	-	-
PGHH	EQ	09-Sep-2022	14665.50	14742.70	14780.00	14585.65	14699.95	14691.05	14681.84	3964	581.99	1788	1769	44.63
PGHL	EQ	09-Sep-2022	4278.25	4299.65	4299.65	4241.75	4293.00	4290.30	4279.50	5141	220.01	1284	3648	70.96
PGIL	EQ	09-Sep-2022	555.00	555.30	579.70	532.30	539.80	540.70	547.59	19591	107.28	1558	10935	55.82
PGINVIT	IV	09-Sep-2022	137.77	137.94	138.00	136.01	136.60	136.91	137.60	227654	313.25	1097	162128	71.22
PHARMABEES	EQ	09-Sep-2022	12.81	12.76	12.94	12.75	12.84	12.83	12.87	482953	62.14	1699	331894	68.72
PHOENIXLTD	EQ	09-Sep-2022	1394.35	1396.75	1406.95	1379.85	1388.00	1395.90	1392.16	127070	1769.01	13246	66022	51.96
PIDILITIND	EQ	09-Sep-2022	2869.65	2890.00	2890.00	2833.10	2845.80	2844.15	2851.06	257247	7334.27	20731	124080	48.23
PIGL	SM	09-Sep-2022	41.40	41.50	41.50	41.50	41.50	41.50	41.50	4000	1.66	2	4000	100.00
PIIND	EQ	09-Sep-2022	3242.45	3250.00	3285.00	3225.50	3242.00	3241.40	3250.85	114191	3712.17	9479	53014	46.43
PILANIINVS	EQ	09-Sep-2022	1781.25	1760.05	1846.00	1760.05	1826.90	1831.75	1821.47	3770	68.67	904	2065	54.77
PILITA	EQ	09-Sep-2022	9.10	9.30	9.30	8.95	9.15	9.05	9.11	395488	36.04	815	294284	74.41
PIONDIST	EQ	09-Sep-2022	161.10	165.05	165.05	160.90	160.90	161.45	162.00	1689	2.74	70	1257	74.42
PIONEEREMB	EQ	09-Sep-2022	48.90	49.80	49.80	47.75	47.75	48.05	48.50	37468	18.17	501	21474	57.31
PITTIENG	EQ	09-Sep-2022	321.65	323.80	331.25	321.00	324.00	324.95	325.66	124097	404.13	3484	63800	51.41
PIXTRANS	EQ	09-Sep-2022	927.55	929.00	939.50	910.75	925.05	933.10	922.67	13297	122.69	1448	7596	57.13
PKTEA	BE	09-Sep-2022	319.00	329.95	330.00	315.50	320.00	320.00	324.96	361	1.17	16	-	-
PLASTIBLEN	EQ	09-Sep-2022	231.40	233.00	233.00	225.35	229.00	229.15	228.61	20985	47.97	474	16154	76.98
PNB	EQ	09-Sep-2022	38.35	38.50	39.60	38.50	39.00	39.00	39.11	65772741	25720.47	89607	18877969	28.70
PNBGILTS	EQ	09-Sep-2022	63.85	64.00	64.15	63.50	63.80	63.65	63.75	112350	71.62	1441	74766	66.55
PNBHOUSING	EQ	09-Sep-2022	370.50	374.20	375.60	369.00	371.30	372.70	372.51	272584	1015.41	6555	138352	50.76
PNC	EQ	09-Sep-2022	45.95	46.90	47.00	44.60	45.50	45.30	45.48	18852	8.57	387	9121	48.38
PNCINFRA	EQ	09-Sep-2022	287.60	299.90	304.00	289.05	290.50	291.30	295.47	1975522	5837.08	27446	535300	27.10
PODDARHOUS	BE	09-Sep-2022	189.70	196.00	198.00	190.00	193.95	191.70	194.68	2172	4.23	61	-	-
PODDARMENT	EQ	09-Sep-2022	267.75	267.75	273.40	265.65	266.60	267.50	269.42	7427	20.01	533	4803	64.67
POKARNA	EQ	09-Sep-2022	549.70	555.20	562.40	549.50	550.80	550.70	551.30	54291	299.31	2142	37037	68.22
POLICYBZR	EQ	09-Sep-2022	498.65	501.00	521.60	500.05	513.40	513.35	513.12	1432845	7352.23	34272	564773	39.42
POLYCAB	EQ	09-Sep-2022	2501.20	2519.00	2552.00	2504.05	2530.00	2528.70	2531.63	202663	5130.68	19440	77016	38.00
POLYMED	EQ	09-Sep-2022	885.45	890.00	890.00	860.00	864.00	867.40	870.57	12801	111.44	1688	7911	61.80
POLYPLEX	EQ	09-Sep-2022	2187.55	2209.00	2214.90	2185.20	2195.00	2195.00	2198.10	79657	1750.94	8173	39759	49.91
PONNIERODE	EQ	09-Sep-2022	262.05	264.75	265.00	253.00	255.00	255.10	258.03	13073	33.73	562	10468	80.07
POONAWALLA	EQ	09-Sep-2022	303.10	305.00	313.70	303.00	305.25	305.25	307.76	5010337	15419.57	35039	1314914	26.24
POONAWALLA	N7	09-Sep-2022	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	5	0.06	1	5	100.00
POWERGRID	EQ	09-Sep-2022	224.40	226.05	226.15	222.50	223.10	222.90	223.59	6871521	15363.71	42758	4954554	72.10
POWERINDIA	EQ	09-Sep-2022	3764.45	3798.00	3811.10	3685.55	3721.75	3707.65	3731.00	37855	1412.37	8580	21559	56.95
POWERMECH	EQ	09-Sep-2022	1376.80	1368.25	1387.95	1346.50	1346.50	1350.55	1363.31	23269	317.23	1481	18314	78.71
PPAP	EQ	09-Sep-2022	237.60	239.80	243.95	234.00	236.85	235.75	240.53	17338	41.70	461	13345	76.97
PPL	EQ	09-Sep-2022	181.25	182.70	185.85	181.80	184.80	184.90	184.15	127055	233.98	6160	57111	44.95
PRAENG	EQ	09-Sep-2022	14.80	15.40	15.40	14.70	14.80	14.80	14.91	52171	7.78	220	32992	63.24
PRAJIND	EQ	09-Sep-2022	428.80	429.85	432.00	419.00	420.70	420.15	423.54	589208	2495.50	13304	272732	46.29
PRAKASH	EQ	09-Sep-2022	57.65	58.00	58.35	56.95	57.25	57.20	57.62	624211	359.70	2464	384106	61.53
PRAKASHSTL	EQ	09-Sep-2022	5.95	6.05	6.05	5.90	6.00	5.95	5.96	654107	39.00	1156	434043	66.36
PRAXIS	EQ	09-Sep-2022	39.70	39.00	40.80	37.75	37.75	37.75	38.55	149019	57.45	545	101569	68.16
PRECAM	EQ	09-Sep-2022	129.35	129.50	133.55	126.30	128.40	128.00	129.74	138422	179.59	2139	75852	54.80
PRECISION	SM	09-Sep-2022	36.00	35.05	36.00	35.05	35.05	35.05	35.29	8000	2.82	4	6000	75.00
PRECOT	EQ	09-Sep-2022	255.45	257.75	258.80	251.20	255.50	252.95	254.26	5174	13.16	275	3040	58.76
PRECWIRE	EQ	09-Sep-2022	90.35	90.65	92.00	88.00	89.75	89.20	89.33	143052	127.78	3093	96701	67.60
PREMEXPLN	EQ	09-Sep-2022	485.55	495.00	504.00	478.30	481.30	482.65	491.05	17467	85.77	463	12476	71.43
PREMIER	BE	09-Sep-2022	4.55	4.35	4.65	4.35	4.35	4.35	4.41	40365	1.78	43	-	-
PREMIERPOL	EQ	09-Sep-2022	100.45	102.00	103.00	100.45	100.80	100.80	101.16	8294	8.39	131	6668	80.40
PRESSMN	EQ	09-Sep-2022	41.20	41.20	41.50	40.00	40.70	40.35	40.55	66226	26.86	605	34143	51.56
PRESTIGE	EQ	09-Sep-2022	471.55	474.15	479.00	469.80	474.05	474.20	474.65	275854	1309.35	8511	85754	31.09
PRICOLLTD	EQ	09-Sep-2022	170.80	171.65	172.95	166.55	169.35	169.65	169.68	364379	618.28	4116	187873	51.56
PRIMESECU	EQ	09-Sep-2022	114.30	115.45	115.45	111.25	111.25	112.20	113.64	11596	13.18	267	8173	70.48
PRINCEPIPE	EQ	09-Sep-2022	600.30	603.55	606.45	598.20	601.70	601.35	602.01	80502	484.63	5475	38610	47.96
PRITI	EQ	09-Sep-2022	221.35	232.40	232.40	210.30	222.00	222.65	222.09	128797	286.04	3315	72763	56.49
PRITIKAUTO	EQ	09-Sep-2022	19.70	20.10	20.25	19.00	19.25	19.30	19.38	715154	138.58	1662	502411	70.25
PRIVISCL	EQ	09-Sep-2022	1377.05	1375.00	1380.00	1371.25	1377.15	1376.00	1375.99	8767	120.63	2076	4165	47.51
PROPEQUITY	SM	09-Sep-2022	189.00	184.50	187.00	176.55	176.60	176.60	179.88	15600	28.06	13	10800	69.23
PROZONINTU	EQ	09-Sep-2022	24.55	24.75	25.00	24.05	24.10	24.15	24.34	146057	35.56	946	110829	75.88
PRSMJOHNSN	EQ	09-Sep-2022	130.30	131.00	131.75	126.00	126.60	127.00	128.21	426804	547.20	5039	179782	42.12
PRUDENT	EQ	09-Sep-2022	685.80	695.00	700.00	664.00	680.00	690.10	679.85	72674	494.08	6703	24803	34.13
PSB	EQ	09-Sep-2022	15.90	15.95	16.30	15.70	15.95	15.95	15.99	368546	58.92	1276	215441	58.46
PSPPROJECT	EQ	09-Sep-2022	601.90	602.00	605.00	585.00	588.00	587.00	592.44	104347	618.20	5328	53608	51.37
PSUBNKBEES	EQ	09-Sep-2022	34.68	34.84	35.24	34.66	34.72	34.73	34.98	1035645	362.29	3060	547477	52.86
PTC	EQ	09-Sep-2022	86.90	87.80	88.45	86.05	86.25	86.30	87.39	1177134	1028.64	7836	428529	36.40
PTL	EQ	09-Sep-2022	32.35	32.55	32.75	31.60	32.00	31.80	31.99	134535	43.04	995	110325	82.00
PUNJABCHEM	EQ	09-Sep-2022	1304.35	1285.50	1390.00	1285.50	1355.70	1360.20	1361.02	30594	416.39	3939	19084	62.38
PUNJLLOYD	BZ	09-Sep-2022	2.20	2.30	2.30	2.30	2.30	2.30	2.30	352598	8.11	133	-	-
PURVA	EQ	09-Sep-2022	110.70	111.40	114.75	110.95	112.30	112.30	112.78	340334	383.83	5352	139453	40.98
PVP	BE	09-Sep-2022	7.30	7.65	7.65	7.00	7.10	7.10	7.16	48419	3.47	105	-	-
PVR	EQ	09-Sep-2022	1934.35	1940.00	1965.00	1825.55	1833.00	1834.10	1869.15	1735141	32432.47	67926	561274	32.35
QGOLDHALF	EQ	09-Sep-2022	43.38	43.49	43.51	43.06	43.45	43.44	43.42	43898	19.06	412	29765	67.80
QNIFTY	EQ	09-Sep-2022	1881.99	1885.01	1893.99	1884.00	1887.00	1887.01	1887.37	375	7.08	33	301	80.27
QUADPRO	SM	09-Sep-2022	11.50	11.50	11.50	11.10	11.10	11.10	11.30	12000	1.36	2	12000	100.00
QUESS	EQ	09-Sep-2022	596.20	600.00	633.30	589.00	630.10	629.80	615.97	612263	3771.34	30114	309589	50.56
QUICKHEAL	EQ	09-Sep-2022	222.40	224.90	225.00	220.70	221.95	221.50	223.08	281335	627.60	5048	173569	61.69
RADAAN	BE	09-Sep-2022	1.60	1.65	1.65	1.55	1.55	1.55	1.59	15840	0.25	65	-	-
RADHIKAJWE	EQ	09-Sep-2022	178.90	178.70	179.95	168.70	171.70	170.95	173.05	48631	84.16	2559	27199	55.93
RADICO	EQ	09-Sep-2022	1020.60	1024.00	1083.50	1022.00	1067.50	1066.60	1063.84	767947	8169.69	31119	268606	34.98
RADIOCITY	EQ	09-Sep-2022	24.65	24.85	25.00	24.60	24.65	24.70	24.74	139409	34.49	273	113906	81.71
RAILTEL	EQ	09-Sep-2022	106.20	107.50	108.80	105.20	107.15	107.20	107.00	1697030	1815.89	12897	708449	41.75
RAIN	EQ	09-Sep-2022	201.20	199.90	199.90	184.15	185.45	185.65	189.12	8293557	15684.99	62582	2668478	32.18
RAINBOW	EQ	09-Sep-2022	606.85	607.00	610.35	595.50	599.60	599.35	600.35	162168	973.58	11827	111427	68.71
RAJESHEXPO	EQ	09-Sep-2022	579.50	581.95	582.50	578.00	579.95	579.35	579.68	35261	204.40	4082	17876	50.70
RAJMET	EQ	09-Sep-2022	441.45	442.00	445.30	430.00	433.00	434.60	435.43	84325	367.18	1120	76355	90.55
RAJRATAN	EQ	09-Sep-2022	1308.00	1310.00	1355.00	1251.45	1281.00	1276.85	1297.18	307804	3992.77	26606	97247	31.59
RAJRILTD	BE	09-Sep-2022	13.00	13.25	13.25	13.25	13.25	13.25	13.25	87	0.01	9	-	-
RAJSREESUG	EQ	09-Sep-2022	35.75	35.75	36.00	34.35	34.90	34.65	34.93	23352	8.16	287	17239	73.82
RAJTV	BE	09-Sep-2022	45.60	46.80	46.80	45.60	45.75	45.85	45.87	4104	1.88	29	-	-
RALLIS	EQ	09-Sep-2022	227.00	228.00	230.65	224.25	225.65	225.25	227.14	199631	453.44	5274	91609	45.89
RAMANEWS	EQ	09-Sep-2022	17.75	17.95	18.35	17.75	17.75	17.80	18.02	119382	21.52	488	81129	67.96
RAMAPHO	EQ	09-Sep-2022	312.70	317.40	317.40	306.00	308.95	307.75	309.12	21193	65.51	1392	15406	72.69
RAMASTEEL	EQ	09-Sep-2022	118.05	118.05	119.80	112.15	113.25	113.05	113.83	696964	793.33	6716	323193	46.37
RAMCOCEM	EQ	09-Sep-2022	784.30	788.00	796.95	772.00	776.35	776.65	788.74	1721443	13577.72	29047	984705	57.20
RAMCOIND	EQ	09-Sep-2022	218.95	220.05	222.00	213.05	215.40	215.60	217.80	69827	152.09	2131	40592	58.13
RAMCOSYS	EQ	09-Sep-2022	298.85	301.70	301.70	291.95	294.15	294.40	295.50	75011	221.66	5451	28977	38.63
RAMKY	EQ	09-Sep-2022	219.80	219.75	222.90	210.90	215.80	216.60	217.17	193370	419.93	2950	124746	64.51
RAMRAT	EQ	09-Sep-2022	401.10	413.00	421.15	409.40	421.15	421.15	419.92	171739	721.16	2349	90950	52.96
RANASUG	EQ	09-Sep-2022	26.05	26.15	26.25	25.10	25.50	25.35	25.51	556220	141.92	2325	417682	75.09
RANEENGINE	EQ	09-Sep-2022	254.35	254.00	259.95	246.55	247.80	250.10	253.30	4086	10.35	286	2366	57.91
RANEHOLDIN	EQ	09-Sep-2022	901.45	903.00	910.15	871.20	880.00	875.85	884.94	31068	274.93	3642	17594	56.63
RATEGAIN	EQ	09-Sep-2022	290.45	293.70	294.40	286.60	289.00	289.35	289.66	183449	531.38	6978	93276	50.85
RATNAMANI	EQ	09-Sep-2022	1893.00	1893.00	1950.00	1880.00	1935.65	1922.75	1924.58	33913	652.68	6277	13920	41.05
RAYMOND	EQ	09-Sep-2022	1022.95	1039.70	1070.00	1025.00	1036.00	1035.45	1047.70	465339	4875.36	19498	227752	48.94
RBA	EQ	09-Sep-2022	132.40	132.40	133.80	131.15	132.20	131.85	132.54	401527	532.18	8457	183971	45.82
RBL	EQ	09-Sep-2022	785.30	794.10	795.00	767.65	775.00	774.45	777.35	14285	111.04	1585	6579	46.06
RBLBANK	EQ	09-Sep-2022	124.50	125.35	129.60	124.50	128.25	128.60	127.36	27220450	34668.47	70731	5907465	21.70
RCF	EQ	09-Sep-2022	103.45	104.00	104.25	101.60	101.60	101.90	102.57	2830764	2903.54	11650	1062722	37.54
RECLTD	EQ	09-Sep-2022	106.45	107.00	107.00	104.95	105.30	105.35	105.65	3424316	3617.82	25180	2081196	60.78
RECLTD	N1	09-Sep-2022	1070.00	1057.12	1065.00	1057.12	1065.00	1065.00	1057.27	51	0.54	2	51	100.00
RECLTD	N2	09-Sep-2022	1142.00	1149.99	1150.00	1143.00	1143.00	1143.00	1149.29	495	5.69	7	495	100.00
RECLTD	N9	09-Sep-2022	1268.00	1250.00	1270.00	1250.00	1251.10	1251.10	1259.02	901	11.34	7	901	100.00
RECLTD	NF	09-Sep-2022	1257.90	1322.00	1322.00	1279.50	1279.50	1279.50	1301.95	343	4.47	11	342	99.71
RECLTD	NI	09-Sep-2022	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	50	0.57	2	50	100.00
REDINGTON	EQ	09-Sep-2022	151.60	152.80	153.60	150.65	151.55	151.50	151.89	2381464	3617.10	14585	1421221	59.68
REFEX	EQ	09-Sep-2022	145.80	147.00	147.70	143.30	144.65	145.20	145.13	68934	100.05	1616	39870	57.84
REGENCERAM	BE	09-Sep-2022	20.35	21.35	21.35	21.35	21.35	21.35	21.35	2315	0.49	7	-	-
RELAXO	EQ	09-Sep-2022	1011.55	1018.00	1018.75	1005.00	1011.60	1012.15	1010.46	99684	1007.26	9795	47112	47.26
RELCHEMQ	EQ	09-Sep-2022	194.55	194.55	203.80	194.55	198.40	198.50	200.36	28918	57.94	812	16350	56.54
RELIANCE	EQ	09-Sep-2022	2585.40	2610.00	2610.00	2564.00	2568.90	2569.30	2577.69	3837302	98913.80	185947	2149444	56.01
RELIGARE	EQ	09-Sep-2022	151.75	152.90	154.00	148.80	150.90	151.95	151.40	1456302	2204.82	13290	982464	67.46
RELINFRA	EQ	09-Sep-2022	180.30	180.00	181.00	162.30	162.30	162.45	167.78	9760444	16375.67	61564	4253033	43.57
REMSONSIND	EQ	09-Sep-2022	219.90	224.20	225.65	216.55	220.15	222.05	220.61	6303	13.90	334	2526	40.08
RENUKA	EQ	09-Sep-2022	51.65	52.10	52.15	49.20	49.55	49.50	50.48	12931351	6527.21	32684	5230451	40.45
REPCOHOME	EQ	09-Sep-2022	235.30	237.00	237.25	229.00	232.10	231.50	232.18	205053	476.10	5568	111251	54.25
REPL	EQ	09-Sep-2022	175.60	176.00	178.00	173.95	175.00	174.70	175.64	13806	24.25	332	11678	84.59
REPRO	EQ	09-Sep-2022	501.25	508.75	512.15	494.95	499.95	495.55	500.68	12007	60.12	907	6432	53.57
RESPONIND	EQ	09-Sep-2022	149.10	150.00	156.05	144.00	144.85	144.65	150.17	497399	746.95	5076	86484	17.39
REVATHI	EQ	09-Sep-2022	792.50	794.45	794.45	762.55	780.50	785.60	776.54	1370	10.64	281	634	46.28
REXPIPES	SM	09-Sep-2022	42.00	40.55	40.55	40.55	40.55	40.55	40.55	4000	1.62	1	4000	100.00
RGL	EQ	09-Sep-2022	116.15	117.10	120.55	115.60	119.80	118.85	118.46	122844	145.52	1860	50673	41.25
RHFL	EQ	09-Sep-2022	5.20	4.90	4.95	4.70	4.70	4.70	4.76	6260443	297.89	5193	3101160	49.54
RHFL	N6	09-Sep-2022	315.60	324.00	324.00	324.00	324.00	324.00	324.00	152	0.49	4	152	100.00
RHFL	N8	09-Sep-2022	286.38	241.01	280.00	241.00	280.00	280.00	275.80	96	0.26	6	87	90.63
RHIM	EQ	09-Sep-2022	630.95	638.75	645.70	622.00	623.10	625.45	630.39	94467	595.51	4735	48358	51.19
RICHA	SM	09-Sep-2022	117.95	112.10	112.10	112.10	112.10	112.10	112.10	1000	1.12	1	1000	100.00
RICOAUTO	EQ	09-Sep-2022	57.90	58.40	58.70	56.20	56.80	56.55	57.14	1070034	611.46	6254	509190	47.59
RIIL	EQ	09-Sep-2022	1210.05	1217.15	1226.70	1165.10	1171.00	1174.45	1195.88	1323206	15824.02	39261	264198	19.97
RILINFRA	SM	09-Sep-2022	476.20	480.20	488.80	480.20	480.60	481.40	482.75	17000	82.07	17	6000	35.29
RITCO	EQ	09-Sep-2022	229.95	232.20	235.00	225.50	225.50	226.85	229.58	30438	69.88	953	18707	61.46
RITES	EQ	09-Sep-2022	302.80	304.35	306.60	299.65	302.80	302.80	302.45	200846	607.45	7792	104830	52.19
RKDL	EQ	09-Sep-2022	12.90	13.30	13.30	12.60	13.00	13.05	13.10	18357	2.41	141	15412	83.96
RKEC	EQ	09-Sep-2022	53.50	54.20	54.20	51.00	51.25	51.55	52.62	28123	14.80	353	20169	71.72
RKFORGE	EQ	09-Sep-2022	203.90	205.00	205.95	199.50	204.55	203.40	202.77	451606	915.74	6129	195216	43.23
RMDRIP	SM	09-Sep-2022	19.10	20.05	20.05	18.25	20.05	19.95	19.69	36000	7.09	17	28000	77.78
RML	EQ	09-Sep-2022	413.45	417.55	417.55	394.55	398.00	396.50	406.26	36079	146.57	1455	20809	57.68
ROHLTD	EQ	09-Sep-2022	258.10	259.45	261.80	245.85	247.00	248.25	252.52	138607	350.02	3390	72920	52.61
ROLEXRINGS	EQ	09-Sep-2022	1981.25	2000.00	2046.00	1956.60	1968.00	1969.15	1994.45	270132	5387.64	18989	55598	20.58
ROLLT	EQ	09-Sep-2022	1.50	1.55	1.55	1.45	1.50	1.50	1.52	1405410	21.40	307	1041630	74.12
ROLTA	BE	09-Sep-2022	5.05	5.10	5.15	4.90	5.05	4.95	5.04	272222	13.71	341	-	-
ROML	BE	09-Sep-2022	62.05	62.90	62.90	61.10	61.25	61.25	61.61	20517	12.64	112	-	-
ROSSARI	EQ	09-Sep-2022	995.80	995.80	1010.25	982.00	988.00	989.40	993.11	27615	274.25	3404	10230	37.05
ROSSELLIND	EQ	09-Sep-2022	316.05	318.85	318.85	295.60	297.00	297.70	305.11	152325	464.76	3829	90306	59.29
ROTO	EQ	09-Sep-2022	461.25	461.25	469.00	454.00	459.00	456.25	461.07	9943	45.84	681	5394	54.25
ROUTE	EQ	09-Sep-2022	1461.40	1468.70	1480.00	1465.00	1468.50	1468.05	1472.21	124472	1832.49	9528	48152	38.69
RPGLIFE	EQ	09-Sep-2022	772.25	771.00	779.00	748.00	756.00	751.65	764.28	38904	297.34	3948	17588	45.21
RPOWER	EQ	09-Sep-2022	21.30	21.20	21.20	19.20	19.20	19.20	19.58	115341202	22580.35	92822	46184777	40.04
RPPINFRA	EQ	09-Sep-2022	41.70	42.00	43.35	41.10	41.70	41.50	41.94	125001	52.43	1011	69635	55.71
RPPL	EQ	09-Sep-2022	215.05	223.00	226.65	210.00	214.90	213.50	217.22	98301	213.53	3958	49800	50.66
RPSGVENT	EQ	09-Sep-2022	575.35	579.85	582.85	566.20	569.00	570.15	575.23	70256	404.14	3430	31118	44.29
RSSOFTWARE	EQ	09-Sep-2022	31.25	32.00	33.00	30.90	31.30	31.70	32.02	187794	60.14	1568	93188	49.62
RSWM	EQ	09-Sep-2022	370.55	373.80	378.00	370.80	372.45	372.55	374.12	69104	258.53	2142	36531	52.86
RSYSTEMS	EQ	09-Sep-2022	243.80	245.00	247.00	239.60	240.55	243.25	243.35	29390	71.52	1352	14503	49.35
RTNINDIA	EQ	09-Sep-2022	53.55	54.45	54.45	51.80	52.30	52.10	53.07	2753535	1461.38	11428	1098107	39.88
RTNPOWER	EQ	09-Sep-2022	5.10	5.35	5.35	5.00	5.15	5.15	5.19	75073709	3893.32	25787	28393359	37.82
RUBYMILLS	EQ	09-Sep-2022	640.50	646.70	687.00	640.15	666.00	662.90	667.75	189747	1267.04	8289	64615	34.05
RUCHINFRA	BE	09-Sep-2022	10.00	10.40	10.50	10.15	10.50	10.50	10.49	291137	30.54	421	-	-
RUCHIRA	EQ	09-Sep-2022	147.30	148.70	148.70	145.60	147.25	146.50	147.11	188000	276.57	3267	83831	44.59
RUPA	EQ	09-Sep-2022	347.90	349.90	358.80	346.10	351.90	352.50	353.27	432735	1528.74	9474	137302	31.73
RUSHIL	EQ	09-Sep-2022	613.95	613.95	624.00	589.00	594.00	593.90	605.14	101139	612.03	4916	62231	61.53
RVHL	EQ	09-Sep-2022	21.85	22.85	22.85	21.00	21.25	21.45	21.60	27001	5.83	132	14550	53.89
RVNL	EQ	09-Sep-2022	33.60	33.90	34.70	33.55	33.85	33.85	34.16	6694021	2286.78	14306	3285286	49.08
S&SPOWER	BE	09-Sep-2022	22.55	21.45	21.45	21.45	21.45	21.45	21.45	10	0.00	1	-	-
SABEVENTS	BE	09-Sep-2022	7.85	7.85	8.20	7.50	7.60	8.00	7.84	26133	2.05	110	-	-
SABTN	BE	09-Sep-2022	1.75	1.80	1.80	1.80	1.80	1.80	1.80	17079	0.31	7	-	-
SADBHAV	EQ	09-Sep-2022	15.10	15.25	15.35	15.05	15.35	15.30	15.22	490100	74.58	946	414786	84.63
SADBHIN	EQ	09-Sep-2022	7.05	7.05	7.20	7.05	7.10	7.10	7.13	243145	17.34	596	177790	73.12
SAFARI	EQ	09-Sep-2022	1530.10	1530.10	1545.00	1462.35	1520.00	1513.40	1511.16	12956	195.79	3488	5582	43.08
SAGARDEEP	EQ	09-Sep-2022	31.30	31.30	31.65	30.95	31.25	31.30	31.30	15723	4.92	199	11791	74.99
SAGCEM	EQ	09-Sep-2022	208.40	209.95	211.05	201.45	206.00	205.10	207.53	123117	255.50	4593	68163	55.36
SAIL	EQ	09-Sep-2022	81.60	82.05	82.80	81.55	82.25	82.15	82.22	14149065	11633.49	35613	4122241	29.13
SAKAR	BE	09-Sep-2022	224.95	224.95	228.70	213.75	215.00	215.95	217.99	50266	109.57	470	-	-
SAKHTISUG	EQ	09-Sep-2022	24.45	24.75	25.65	22.70	23.55	23.50	23.81	881551	209.89	3629	559482	63.47
SAKSOFT	EQ	09-Sep-2022	1056.95	1073.00	1109.00	1051.00	1065.00	1075.50	1077.13	29057	312.98	3428	10027	34.51
SAKUMA	EQ	09-Sep-2022	17.90	18.10	18.60	17.05	17.05	17.15	17.57	1245651	218.88	2617	738407	59.28
SALASAR	EQ	09-Sep-2022	33.95	34.40	34.60	33.90	34.05	34.00	34.24	1170713	400.85	3617	776526	66.33
SALONA	EQ	09-Sep-2022	276.60	278.05	280.75	271.45	275.00	274.60	275.70	1327	3.66	72	756	56.97
SALSTEEL	EQ	09-Sep-2022	8.75	8.85	8.85	8.65	8.75	8.70	8.72	64230	5.60	338	40633	63.26
SALZERELEC	EQ	09-Sep-2022	241.00	242.80	244.80	237.95	240.00	240.25	240.89	58845	141.75	3111	30970	52.63
SAMBHAAV	EQ	09-Sep-2022	5.45	5.75	5.80	5.25	5.35	5.55	5.64	808262	45.62	1047	465720	57.62
SANCO	EQ	09-Sep-2022	9.80	9.90	9.90	9.50	9.60	9.55	9.63	21902	2.11	136	17338	79.16
SANDESH	EQ	09-Sep-2022	778.00	764.40	784.00	764.40	784.00	780.05	776.58	712	5.53	51	630	88.48
SANDHAR	EQ	09-Sep-2022	232.40	232.40	235.00	228.10	232.00	232.65	232.08	43862	101.80	2448	27589	62.90
SANGAMIND	EQ	09-Sep-2022	313.55	313.55	330.00	313.55	320.40	322.30	324.68	87123	282.87	2575	32627	37.45
SANGHIIND	EQ	09-Sep-2022	67.15	67.00	67.85	63.60	64.35	64.55	65.27	2388188	1558.82	10993	1014365	42.47
SANGHVIMOV	EQ	09-Sep-2022	265.20	275.25	280.00	253.00	255.00	255.60	265.71	398091	1057.77	11316	200291	50.31
SANGINITA	EQ	09-Sep-2022	24.75	24.35	28.00	24.35	27.20	27.20	26.52	414146	109.84	1724	175273	42.32
SANOFI	EQ	09-Sep-2022	6088.10	6095.00	6142.20	6095.00	6118.00	6118.70	6125.33	9420	577.01	2396	5653	60.01
SANSERA	EQ	09-Sep-2022	716.50	716.50	728.75	707.30	720.00	723.05	718.73	23459	168.61	4845	12940	55.16
SANWARIA	BZ	09-Sep-2022	0.85	0.85	0.85	0.80	0.80	0.80	0.84	1100903	9.22	632	-	-
SAPPHIRE	EQ	09-Sep-2022	1429.80	1446.90	1447.95	1403.70	1416.00	1414.55	1423.85	34383	489.56	5237	14339	41.70
SARDAEN	EQ	09-Sep-2022	916.65	920.00	924.00	889.65	897.90	896.20	906.70	19773	179.28	2444	11433	57.82
SAREGAMA	EQ	09-Sep-2022	421.85	425.00	429.00	417.00	427.00	425.85	422.96	234521	991.93	16459	143348	61.12
SARLAPOLY	EQ	09-Sep-2022	58.55	59.75	60.00	57.05	57.40	57.65	58.05	236516	137.30	2374	164326	69.48
SARVESHWAR	SM	09-Sep-2022	48.45	50.85	50.85	47.05	50.85	50.85	50.08	8000	4.01	5	6400	80.00
SASKEN	EQ	09-Sep-2022	851.10	855.05	868.00	845.95	863.00	862.30	856.27	13408	114.81	1341	6475	48.29
SASTASUNDR	EQ	09-Sep-2022	341.10	341.50	351.05	339.00	340.85	340.40	344.24	21790	75.01	1042	11899	54.61
SATIA	EQ	09-Sep-2022	117.25	118.50	119.15	116.10	117.95	117.55	117.95	191438	225.80	2781	114429	59.77
SATIN	EQ	09-Sep-2022	127.70	129.00	133.90	126.65	129.15	130.85	130.53	166964	217.93	2789	89991	53.90
SBC	EQ	09-Sep-2022	9.35	10.00	10.20	8.40	9.15	9.20	9.31	4153191	386.55	6213	2074444	49.95
SBCL	EQ	09-Sep-2022	614.50	625.00	626.00	611.20	615.80	616.45	617.15	25928	160.02	1502	17418	67.18
SBICARD	EQ	09-Sep-2022	963.20	968.00	968.00	941.15	943.85	943.25	949.96	1206744	11463.55	43056	681950	56.51
SBIETFCON	EQ	09-Sep-2022	80.04	80.04	82.50	80.04	80.36	80.21	80.49	6372	5.13	131	4277	67.12
SBIETFIT	EQ	09-Sep-2022	290.15	291.75	298.00	290.13	297.09	296.59	294.49	19564	57.61	425	12142	62.06
SBIETFPB	EQ	09-Sep-2022	206.43	207.85	208.78	207.25	207.97	207.56	208.01	1098	2.28	95	452	41.17
SBIETFQLTY	EQ	09-Sep-2022	153.31	155.39	155.39	153.64	154.50	154.48	154.04	5651	8.70	69	5043	89.24
SBILIFE	EQ	09-Sep-2022	1317.70	1322.05	1326.95	1291.30	1297.80	1297.45	1307.45	548609	7172.79	33002	247233	45.07
SBIN	EQ	09-Sep-2022	544.65	549.65	557.00	548.00	551.95	553.35	553.57	18587927	102896.93	267586	7957943	42.81
SCAPDVR	BE	09-Sep-2022	10.80	10.80	11.30	10.80	11.30	11.30	11.01	399976	44.03	199	-	-
SCHAEFFLER	EQ	09-Sep-2022	3510.80	3515.00	3744.70	3510.80	3624.95	3621.85	3644.71	458931	16726.72	70155	228993	49.90
SCHAND	EQ	09-Sep-2022	192.65	195.00	197.60	186.60	188.90	188.95	192.46	191656	368.87	4215	87822	45.82
SCHNEIDER	EQ	09-Sep-2022	157.00	159.80	163.20	156.55	158.55	158.45	159.76	3455476	5520.43	25821	930832	26.94
SCI	EQ	09-Sep-2022	125.45	126.10	128.50	124.70	126.10	125.90	126.41	1352623	1709.90	7555	510303	37.73
SDBL	EQ	09-Sep-2022	98.35	99.40	103.00	98.00	102.30	102.10	100.44	420387	422.24	3813	284096	67.58
SDL24BEES	EQ	09-Sep-2022	108.60	108.80	108.83	108.66	108.66	108.66	108.78	73	0.08	7	72	98.63
SDL26BEES	EQ	09-Sep-2022	108.53	108.30	108.30	108.10	108.11	108.17	108.25	609	0.66	18	605	99.34
SEAMECLTD	EQ	09-Sep-2022	1130.05	1126.00	1157.45	1101.15	1115.00	1104.20	1122.46	10206	114.56	593	6174	60.49
SECL	SM	09-Sep-2022	202.55	211.35	212.65	200.10	212.65	212.65	211.90	62500	132.44	48	26250	42.00
SECURCRED	SM	09-Sep-2022	60.00	60.00	60.00	60.00	60.00	60.00	60.00	1260	0.76	1	1260	100.00
SECURKLOUD	BE	09-Sep-2022	61.95	65.00	65.00	65.00	65.00	65.00	65.00	9953	6.47	52	-	-
SEJALLTD	BE	09-Sep-2022	204.80	204.80	208.45	198.05	203.90	200.80	202.34	865	1.75	64	-	-
SELAN	EQ	09-Sep-2022	280.75	280.40	283.75	271.35	274.10	278.30	276.93	299434	829.23	8716	128106	42.78
SEPC	EQ	09-Sep-2022	9.30	9.50	9.50	8.65	8.90	8.90	8.97	850389	76.32	1271	517836	60.89
SEPOWER	EQ	09-Sep-2022	24.70	25.50	25.50	23.50	23.50	23.50	24.06	451441	108.62	730	219777	48.68
SEQUENT	EQ	09-Sep-2022	117.95	118.90	119.70	115.70	116.00	116.00	117.20	628395	736.48	7502	326273	51.92
SERVOTECH	EQ	09-Sep-2022	124.30	130.50	130.50	130.50	130.50	130.50	130.50	11721	15.30	100	11721	100.00
SESHAPAPER	EQ	09-Sep-2022	299.20	300.05	302.65	287.00	291.00	290.55	295.54	187171	553.16	4311	79897	42.69
SETCO	EQ	09-Sep-2022	12.75	12.80	12.95	12.35	12.95	12.90	12.76	83883	10.71	454	54541	65.02
SETF10GILT	EQ	09-Sep-2022	204.90	205.00	205.25	204.65	205.10	205.10	204.71	553	1.13	6	501	90.60
SETFGOLD	EQ	09-Sep-2022	44.70	44.41	44.90	44.41	44.90	44.82	44.78	129267	57.88	866	71230	55.10
SETFNIF50	EQ	09-Sep-2022	183.35	184.37	184.75	183.53	183.91	184.04	184.28	253476	467.11	1577	219618	86.64
SETFNIFBK	EQ	09-Sep-2022	403.09	403.09	407.90	403.09	405.20	405.37	406.44	134445	546.44	856	97529	72.54
SETFNN50	EQ	09-Sep-2022	462.32	479.70	479.70	460.50	462.03	462.11	462.82	9169	42.44	605	5944	64.83
SETUINFRA	EQ	09-Sep-2022	2.05	2.00	2.10	2.00	2.10	2.05	2.07	59838	1.24	87	59837	100.00
SFL	EQ	09-Sep-2022	3122.50	3125.00	3152.75	3068.00	3069.00	3073.00	3089.41	9815	303.23	3044	4214	42.93
SGBAPR28I	GB	09-Sep-2022	4918.99	4910.00	4930.00	4900.00	4922.00	4921.06	4915.73	108	5.31	16	101	93.52
SGBAUG24	GB	09-Sep-2022	5033.74	4983.00	5040.00	4983.00	5020.01	5020.01	5014.49	21	1.05	11	17	80.95
SGBAUG27	GB	09-Sep-2022	4891.42	4930.00	4930.00	4915.00	4915.00	4915.00	4920.77	13	0.64	7	13	100.00
SGBAUG28V	GB	09-Sep-2022	4966.68	4967.00	5000.00	4950.00	4998.90	4996.86	4967.41	2106	104.61	206	1854	88.03
SGBAUG29V	GB	09-Sep-2022	4905.60	4938.00	4938.00	4882.01	4883.01	4887.33	4891.35	73	3.57	24	69	94.52
SGBD29VIII	GB	09-Sep-2022	4887.00	4887.00	4918.00	4885.00	4914.00	4900.70	4899.66	215	10.53	52	208	96.74
SGBDC27VII	GB	09-Sep-2022	4935.00	4890.00	4930.00	4890.00	4930.00	4930.00	4910.00	2	0.10	2	1	50.00
SGBDEC26	GB	09-Sep-2022	5009.00	5034.00	5034.00	5034.00	5034.00	5034.00	5034.00	5	0.25	1	5	100.00
SGBFEB24	GB	09-Sep-2022	5061.60	5020.00	5062.00	5001.00	5002.01	5002.01	5030.44	156	7.85	24	87	55.77
SGBFEB27	GB	09-Sep-2022	4900.00	4940.00	4940.00	4875.03	4900.00	4900.00	4903.01	5	0.25	4	5	100.00
SGBFEB28IX	GB	09-Sep-2022	4851.00	4895.00	4916.98	4861.15	4862.15	4862.15	4865.68	27	1.31	8	26	96.30
SGBFEB29XI	GB	09-Sep-2022	4900.00	4890.05	4900.00	4875.05	4900.00	4900.00	4880.88	26	1.27	17	26	100.00
SGBJ28VIII	GB	09-Sep-2022	4861.15	4851.03	4889.00	4850.00	4884.96	4884.96	4863.03	931	45.27	298	651	69.92
SGBJAN26	GB	09-Sep-2022	4980.00	4985.00	4985.00	4984.00	4984.00	4984.00	4984.50	2	0.10	2	0	0.00
SGBJAN27	GB	09-Sep-2022	4989.94	4881.00	4881.00	4881.00	4881.00	4881.00	4881.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	09-Sep-2022	4896.51	4866.00	4925.00	4851.00	4925.00	4917.37	4889.01	355	17.36	51	133	37.46
SGBJAN29X	GB	09-Sep-2022	4929.50	4865.00	4934.00	4865.00	4920.00	4916.40	4926.08	66	3.25	17	46	69.70
SGBJAN30IX	GB	09-Sep-2022	4912.72	4912.72	4920.00	4883.00	4886.05	4896.41	4899.90	218	10.68	127	152	69.72
SGBJU29III	GB	09-Sep-2022	4899.00	4899.00	4917.00	4880.02	4880.02	4885.56	4897.05	102	4.99	29	94	92.16
SGBJUL25	GB	09-Sep-2022	5008.98	4945.01	5017.00	4945.01	5017.00	5017.00	5016.43	252	12.64	9	252	100.00
SGBJUL27	GB	09-Sep-2022	4930.00	4974.90	4974.90	4870.15	4950.00	4950.00	4926.60	32	1.58	3	32	100.00
SGBJUL28IV	GB	09-Sep-2022	4890.00	4880.00	4899.00	4880.00	4885.00	4892.12	4885.68	347	16.95	36	295	85.01
SGBJUL29IV	GB	09-Sep-2022	4884.17	4878.17	4899.00	4871.00	4895.00	4891.31	4882.01	256	12.50	36	226	88.28
SGBJUN27	GB	09-Sep-2022	4900.00	4973.99	4973.99	4860.00	4899.00	4899.00	4862.81	602	29.27	17	601	99.83
SGBJUN28	GB	09-Sep-2022	4920.61	4876.00	4915.00	4876.00	4905.00	4905.00	4909.52	674	33.09	127	664	98.52
SGBJUN29II	GB	09-Sep-2022	4890.73	4930.00	4930.00	4878.00	4899.99	4898.52	4888.07	197	9.63	32	180	91.37
SGBJUN30	GB	09-Sep-2022	5010.83	4952.00	5052.00	4952.00	5039.00	5039.00	5018.75	51	2.56	23	41	80.39
SGBMAR24	GB	09-Sep-2022	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	2	0.10	1	2	100.00
SGBMAR25	GB	09-Sep-2022	4950.10	4955.00	4999.00	4950.10	4999.00	4999.00	4955.02	111	5.50	8	100	90.09
SGBMAR28X	GB	09-Sep-2022	4879.63	4879.50	4896.90	4875.10	4880.00	4880.00	4882.87	1251	61.08	537	1242	99.28
SGBMAR30X	GB	09-Sep-2022	5016.61	4950.00	5040.99	4950.00	5039.99	5039.99	5007.29	209	10.47	28	205	98.09
SGBMAY25	GB	09-Sep-2022	5010.00	5010.00	5060.00	5010.00	5060.00	5059.00	5051.30	661	33.39	17	558	84.42
SGBMAY26	GB	09-Sep-2022	5016.62	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	2	0.10	1	2	100.00
SGBMAY28	GB	09-Sep-2022	4897.78	4900.00	4915.00	4885.20	4910.00	4909.98	4893.50	1100	53.83	791	965	87.73
SGBMAY29I	GB	09-Sep-2022	4895.23	4885.00	4915.00	4885.00	4901.00	4905.18	4903.91	258	12.65	53	242	93.80
SGBMR29XII	GB	09-Sep-2022	4874.58	4890.00	4890.00	4867.00	4876.00	4877.55	4873.85	1162	56.63	121	975	83.91
SGBN28VIII	GB	09-Sep-2022	4939.37	4940.65	4979.87	4936.00	4950.00	4950.00	4965.30	68	3.38	26	60	88.24
SGBNOV23	GB	09-Sep-2022	5088.00	5088.00	5088.00	5080.00	5080.00	5080.00	5083.08	13	0.66	6	13	100.00
SGBNOV24	GB	09-Sep-2022	5043.88	5050.00	5060.00	5001.21	5060.00	5060.00	5052.31	530	26.78	14	492	92.83
SGBNOV25	GB	09-Sep-2022	5000.00	5193.00	5193.00	5193.00	5193.00	5193.00	5193.00	10	0.52	1	10	100.00
SGBNOV26	GB	09-Sep-2022	4955.00	4960.00	4961.00	4960.00	4961.00	4961.00	4960.50	2	0.10	2	0	0.00
SGBNV29VII	GB	09-Sep-2022	4902.02	4886.10	4914.00	4886.10	4913.99	4913.99	4904.81	226	11.08	25	150	66.37
SGBOC28VII	GB	09-Sep-2022	4920.38	4901.01	4940.00	4901.01	4937.00	4935.66	4914.82	310	15.24	31	194	62.58
SGBOCT25	GB	09-Sep-2022	5000.00	5030.00	5149.90	5030.00	5100.00	5100.00	5105.38	13	0.66	5	12	92.31
SGBOCT25V	GB	09-Sep-2022	5030.00	5040.00	5040.00	5040.00	5040.00	5040.00	5040.00	16	0.81	1	16	100.00
SGBOCT26	GB	09-Sep-2022	4989.99	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	30	1.47	4	30	100.00
SGBOCT27	GB	09-Sep-2022	4880.00	4881.00	4924.99	4881.00	4924.99	4924.99	4896.63	19	0.93	5	18	94.74
SGBOCT27VI	GB	09-Sep-2022	4900.07	4900.07	4929.99	4900.07	4929.99	4929.99	4908.39	72	3.53	5	52	72.22
SGBSEP24	GB	09-Sep-2022	5061.35	5065.00	5066.00	5065.00	5066.00	5066.00	5065.64	11	0.56	4	11	100.00
SGBSEP27	GB	09-Sep-2022	4989.99	4951.00	4951.00	4951.00	4951.00	4951.00	4951.00	5	0.25	1	5	100.00
SGBSEP28VI	GB	09-Sep-2022	4907.39	4907.39	4907.39	4872.00	4905.00	4900.48	4899.83	459	22.49	75	412	89.76
SGBSEP29VI	GB	09-Sep-2022	4875.85	4882.50	4892.50	4861.00	4892.00	4885.34	4879.22	267	13.03	72	264	98.88
SGIL	EQ	09-Sep-2022	163.65	164.30	164.35	158.20	160.00	159.55	160.22	4246	6.80	143	3163	74.49
SGL	EQ	09-Sep-2022	26.95	26.95	27.20	26.10	27.05	26.75	26.63	9556	2.54	157	4756	49.77
SHAHALLOYS	EQ	09-Sep-2022	52.30	53.35	53.35	51.00	52.00	51.65	52.03	30604	15.92	369	24052	78.59
SHAILY	EQ	09-Sep-2022	1946.10	1966.25	1979.90	1941.00	1941.00	1959.95	1965.73	565	11.11	158	399	70.62
SHAKTIPUMP	EQ	09-Sep-2022	558.55	562.30	579.65	554.00	565.10	562.75	571.33	266313	1521.52	8213	148981	55.94
SHALBY	EQ	09-Sep-2022	135.50	136.80	139.05	131.00	133.60	133.05	134.50	161430	217.13	2934	88023	54.53
SHALPAINTS	EQ	09-Sep-2022	173.90	175.00	175.75	170.00	171.40	171.15	172.26	73926	127.35	1670	40417	54.67
SHANKARA	EQ	09-Sep-2022	770.10	764.00	779.00	742.20	748.00	750.50	764.72	72708	556.01	3337	52365	72.02
SHANTI	BE	09-Sep-2022	22.50	21.65	22.60	21.50	22.00	22.05	22.04	18047	3.98	66	-	-
SHANTIGEAR	EQ	09-Sep-2022	310.35	312.80	317.60	309.50	312.15	312.65	312.29	148015	462.24	4742	49247	33.27
SHARDACROP	EQ	09-Sep-2022	526.25	528.95	531.40	513.10	517.00	514.75	519.91	73695	383.15	4172	37742	51.21
SHARDAMOTR	EQ	09-Sep-2022	880.50	888.00	949.90	865.05	868.15	871.40	904.94	171027	1547.69	8867	50481	29.52
SHAREINDIA	EQ	09-Sep-2022	1152.20	1169.00	1170.00	1135.35	1148.00	1146.30	1146.93	67410	773.14	3812	23556	34.94
SHARIABEES	EQ	09-Sep-2022	409.88	414.89	419.45	410.60	414.85	413.96	414.75	1263	5.24	71	514	40.70
SHEMAROO	EQ	09-Sep-2022	137.05	138.40	139.50	133.00	133.50	133.60	136.81	43979	60.17	885	33082	75.22
SHIGAN	SM	09-Sep-2022	106.85	103.20	105.00	102.00	102.00	102.60	103.36	12000	12.40	4	12000	100.00
SHILPAMED	EQ	09-Sep-2022	411.75	411.70	419.45	404.50	405.70	406.10	410.68	160827	660.49	5295	68100	42.34
SHIVALIK	EQ	09-Sep-2022	944.80	944.80	975.00	932.90	937.50	942.65	947.95	4898	46.43	855	2421	49.43
SHIVAMAUTO	EQ	09-Sep-2022	44.35	45.00	45.00	43.80	44.10	44.00	44.15	83307	36.78	483	55212	66.28
SHIVAMILLS	EQ	09-Sep-2022	135.75	137.00	137.00	132.00	133.65	132.10	133.02	36672	48.78	684	23780	64.85
SHIVATEX	EQ	09-Sep-2022	169.35	172.10	172.10	163.80	166.70	166.05	167.48	8476	14.20	361	6168	72.77
SHK	EQ	09-Sep-2022	150.10	151.20	151.70	148.50	149.00	149.65	149.89	100543	150.70	2007	65517	65.16
SHOPERSTOP	EQ	09-Sep-2022	670.40	668.00	677.65	656.45	671.25	672.25	663.71	303725	2015.84	13921	99252	32.68
SHRADHA	EQ	09-Sep-2022	53.90	64.65	64.65	61.10	64.65	64.65	64.59	155189	100.23	497	146731	94.55
SHREDIGCEM	EQ	09-Sep-2022	71.35	72.00	72.95	70.20	71.00	70.55	71.79	367769	264.02	3739	193792	52.69
SHREECEM	EQ	09-Sep-2022	24458.45	24587.00	25550.00	24232.50	24398.45	24505.60	25097.74	434043	108934.99	105310	89704	20.67
SHREEPUSHK	EQ	09-Sep-2022	256.55	258.30	263.10	252.35	257.40	258.30	258.72	92185	238.50	3200	51398	55.76
SHREERAMA	EQ	09-Sep-2022	16.35	17.00	17.00	15.85	16.20	16.20	16.45	62918	10.35	335	43637	69.36
SHRENIK	EQ	09-Sep-2022	2.25	2.30	2.35	2.10	2.15	2.10	2.20	3722693	81.88	2037	2493294	66.98
SHREYANIND	EQ	09-Sep-2022	134.95	136.70	136.70	134.00	134.40	134.00	134.58	12290	16.54	206	8254	67.16
SHREYAS	EQ	09-Sep-2022	392.75	397.90	397.90	374.00	376.00	375.45	380.12	106533	404.95	4705	64591	60.63
SHRIPISTON	BE	09-Sep-2022	793.95	794.00	822.30	794.00	810.00	810.00	802.34	443	3.55	11	-	-
SHRIRAMCIT	EQ	09-Sep-2022	1947.60	1947.60	1954.75	1910.35	1916.45	1922.00	1930.09	33143	639.69	2702	22301	67.29
SHRIRAMPPS	EQ	09-Sep-2022	86.80	86.80	87.55	84.20	85.05	84.80	85.76	268966	230.67	3341	156103	58.04
SHUBHLAXMI	SM	09-Sep-2022	42.65	43.95	44.40	42.10	43.50	43.50	43.42	8000	3.47	8	5000	62.50
SHYAMCENT	EQ	09-Sep-2022	23.20	23.70	25.35	23.20	25.00	24.80	24.55	2598523	638.02	6761	1490368	57.35
SHYAMMETL	EQ	09-Sep-2022	300.15	301.00	307.90	301.00	305.80	305.45	305.30	153814	469.59	3658	95795	62.28
SHYAMTEL	BE	09-Sep-2022	12.10	12.65	12.70	11.70	12.45	12.45	12.42	8629	1.07	45	-	-
SIEMENS	EQ	09-Sep-2022	2948.35	2974.00	2975.00	2907.00	2925.00	2925.15	2931.29	122967	3604.51	9709	48077	39.10
SIGACHI	EQ	09-Sep-2022	303.65	306.10	307.40	298.20	299.90	299.70	302.48	100142	302.91	3952	51391	51.32
SIGIND	EQ	09-Sep-2022	41.95	43.60	43.60	41.55	42.85	42.60	42.53	46319	19.70	441	29511	63.71
SIGMA	SM	09-Sep-2022	618.75	624.75	624.75	587.85	587.85	587.85	621.32	6600	41.01	6	6600	100.00
SIKKO	EQ	09-Sep-2022	113.25	118.90	118.90	116.65	118.90	118.90	118.87	53562	63.67	602	35848	66.93
SIL	BE	09-Sep-2022	23.50	23.90	24.35	23.10	24.00	24.00	23.75	90361	21.46	463	-	-
SILGO	EQ	09-Sep-2022	26.65	26.95	27.05	26.65	26.80	26.75	26.85	19559	5.25	133	17355	88.73
SILINV	EQ	09-Sep-2022	332.55	323.90	342.45	322.00	322.00	324.55	328.64	2334	7.67	151	1308	56.04
SILLYMONKS	EQ	09-Sep-2022	23.40	23.40	23.90	23.00	23.10	23.15	23.57	3299	0.78	57	2599	78.78
SILVER	EQ	09-Sep-2022	56.01	56.41	56.99	55.50	56.37	56.20	56.62	544041	308.04	1049	423176	77.78
SILVERBEES	EQ	09-Sep-2022	54.00	54.50	54.62	54.31	54.57	54.55	54.50	1659339	904.33	2708	1295753	78.09
SILVERTUC	EQ	09-Sep-2022	400.35	402.05	410.50	390.95	409.00	404.00	402.41	12536	50.45	473	3059	24.40
SIMBHALS	EQ	09-Sep-2022	24.40	25.25	25.60	23.20	23.20	23.20	23.92	223948	53.56	676	147867	66.03
SIMPLEXINF	EQ	09-Sep-2022	69.95	70.05	72.35	68.55	69.10	69.45	69.66	34741	24.20	208	28133	80.98
SINTERCOM	EQ	09-Sep-2022	91.10	88.35	92.10	88.00	89.15	90.70	89.67	7307	6.55	83	6699	91.68
SIRCA	EQ	09-Sep-2022	642.35	635.10	639.85	608.20	611.50	613.70	619.93	144024	892.84	8246	49730	34.53
SIS	EQ	09-Sep-2022	457.30	459.60	462.00	450.70	453.95	452.60	455.34	88318	402.15	3258	66410	75.19
SITINET	EQ	09-Sep-2022	1.85	1.90	1.90	1.80	1.80	1.80	1.85	2974819	55.09	1154	2294561	77.13
SIYSIL	EQ	09-Sep-2022	502.10	505.50	506.90	497.95	497.95	500.05	501.75	27509	138.03	2740	17162	62.39
SJS	EQ	09-Sep-2022	504.75	508.00	508.00	486.15	489.00	490.10	494.72	126162	624.15	6584	62091	49.22
SJVN	EQ	09-Sep-2022	31.25	31.25	31.75	31.15	31.25	31.35	31.46	2673363	841.09	8196	1618469	60.54
SKFINDIA	EQ	09-Sep-2022	4999.20	5010.00	5029.95	4929.05	4980.00	4973.85	4991.92	57684	2879.54	8352	31441	54.51
SKIPPER	EQ	09-Sep-2022	70.75	72.20	72.40	67.35	68.55	68.75	69.82	198993	138.94	2615	100353	50.43
SKMEGGPROD	EQ	09-Sep-2022	101.60	102.70	105.45	101.00	102.40	101.80	102.88	270862	278.67	2883	153226	56.57
SKP	SM	09-Sep-2022	131.90	131.90	131.90	126.10	126.65	126.65	128.95	52000	67.06	23	34000	65.38
SMARTLINK	EQ	09-Sep-2022	136.30	139.85	139.85	135.20	135.20	135.85	137.12	9162	12.56	311	5302	57.87
SMCGLOBAL	EQ	09-Sep-2022	85.50	85.45	86.35	85.00	85.05	85.25	85.29	59739	50.95	467	36207	60.61
SMLISUZU	EQ	09-Sep-2022	802.25	805.00	816.75	783.30	784.05	786.05	798.01	37263	297.36	3518	14483	38.87
SMLT	EQ	09-Sep-2022	148.05	152.00	159.00	150.00	154.80	153.80	155.27	475299	738.02	8871	205552	43.25
SMSLIFE	EQ	09-Sep-2022	683.90	685.00	699.95	685.00	691.00	695.95	694.27	722	5.01	112	359	49.72
SMSPHARMA	EQ	09-Sep-2022	82.90	83.60	83.85	82.05	82.30	82.35	82.71	26734	22.11	630	14253	53.31
SMVD	SM	09-Sep-2022	29.00	30.45	30.45	30.45	30.45	30.45	30.45	18000	5.48	9	18000	100.00
SNOWMAN	EQ	09-Sep-2022	38.05	38.15	38.45	37.20	37.25	37.50	37.68	450862	169.87	2391	255317	56.63
SOBHA	EQ	09-Sep-2022	715.10	715.10	750.85	712.40	731.45	732.30	737.52	724747	5345.16	23898	233895	32.27
SOFTTECH	BE	09-Sep-2022	162.25	155.00	169.05	155.00	162.00	162.00	162.65	1412	2.30	67	-	-
SOLARA	EQ	09-Sep-2022	452.05	452.75	459.95	445.55	446.90	446.80	452.23	68028	307.64	4784	35152	51.67
SOLARINDS	EQ	09-Sep-2022	3474.50	3492.80	3600.00	3484.00	3544.85	3549.05	3562.40	57761	2057.68	8910	16937	29.32
SOLEX	SM	09-Sep-2022	314.10	329.80	329.80	301.00	329.40	329.40	324.66	104000	337.64	40	90000	86.54
SOMANYCERA	EQ	09-Sep-2022	618.70	627.50	633.00	615.80	631.00	630.35	630.61	55871	352.33	1403	48662	87.10
SOMATEX	EQ	09-Sep-2022	7.65	7.65	8.00	7.45	7.70	7.65	7.60	21673	1.65	99	17142	79.09
SOMICONVEY	EQ	09-Sep-2022	53.65	53.65	54.55	51.25	51.50	51.40	52.13	32715	17.05	478	24562	75.08
SONACOMS	EQ	09-Sep-2022	525.30	529.00	532.95	524.35	527.15	527.00	528.02	1164759	6150.16	63557	533052	45.77
SONAMCLOCK	EQ	09-Sep-2022	43.30	41.70	44.35	41.70	44.30	44.00	43.16	3078	1.33	147	1826	59.32
SONATSOFTW	EQ	09-Sep-2022	571.30	579.90	590.20	570.15	584.00	585.50	580.34	423471	2457.57	15108	92777	21.91
SOTL	EQ	09-Sep-2022	354.05	359.45	363.80	343.35	345.50	346.70	349.39	169890	593.58	5114	100308	59.04
SOUTHBANK	EQ	09-Sep-2022	8.70	8.85	8.85	8.55	8.65	8.70	8.71	14644946	1276.13	7287	7232943	49.39
SOUTHWEST	EQ	09-Sep-2022	178.70	181.00	186.00	179.00	185.00	182.85	180.66	30756	55.56	384	3213	10.45
SPAL	EQ	09-Sep-2022	444.10	449.55	449.55	425.00	432.50	428.80	434.18	42224	183.33	5772	26693	63.22
SPANDANA	EQ	09-Sep-2022	592.85	599.95	614.60	590.00	599.00	601.65	603.26	502385	3030.68	24736	211600	42.12
SPARC	EQ	09-Sep-2022	235.80	238.45	241.35	229.80	230.55	230.85	235.27	326244	767.57	5198	125318	38.41
SPCENET	BE	09-Sep-2022	17.70	16.90	18.55	16.85	18.00	18.00	17.93	418650	75.04	1013	-	-
SPECIALITY	EQ	09-Sep-2022	229.05	233.00	235.50	220.00	222.45	222.30	227.89	505105	1151.10	11578	226045	44.75
SPENCERS	EQ	09-Sep-2022	81.40	81.90	83.70	80.55	81.15	80.95	81.89	174571	142.96	2324	80923	46.36
SPIC	EQ	09-Sep-2022	63.60	63.70	64.20	61.75	61.90	61.95	62.86	544719	342.44	4155	253808	46.59
SPICEJET	EQ	09-Sep-2022	44.60	44.85	46.25	44.55	45.15	45.55	45.27	2857224	1293.47	8247	742135	25.97
SPLIL	EQ	09-Sep-2022	63.50	64.20	64.75	61.50	61.75	61.85	62.75	63181	39.65	772	46807	74.08
SPLPETRO	EQ	09-Sep-2022	797.45	799.00	799.00	791.60	792.00	793.70	793.98	21097	167.51	2302	13632	64.62
SPMLINFRA	BE	09-Sep-2022	42.00	42.00	44.00	40.70	41.10	41.05	41.87	51755	21.67	156	-	-
SPORTKING	EQ	09-Sep-2022	911.20	923.00	926.90	892.95	898.00	899.15	911.28	30979	282.31	4876	14961	48.29
SPRL	SM	09-Sep-2022	82.00	80.00	80.00	80.00	80.00	80.00	80.00	1600	1.28	1	1600	100.00
SPTL	BE	09-Sep-2022	3.65	3.70	3.70	3.55	3.60	3.60	3.62	1440129	52.16	1467	-	-
SREEL	EQ	09-Sep-2022	219.95	223.90	224.00	213.25	215.25	218.65	219.77	55541	122.06	2433	31711	57.09
SREIBNPNCD	NO	09-Sep-2022	199.00	200.00	200.00	199.00	199.00	199.00	199.10	111	0.22	5	111	100.00
SREIBNPNCD	NP	09-Sep-2022	199.00	199.00	199.00	175.00	199.00	199.00	180.56	358	0.65	6	358	100.00
SREIBNPNCD	NQ	09-Sep-2022	141.00	169.20	169.20	169.20	169.20	169.20	169.20	100	0.17	3	100	100.00
SREIBNPNCD	NT	09-Sep-2022	134.00	160.80	160.80	160.80		160.80	160.80	31	0.05	3	31	100.00
SREIBNPNCD	NU	09-Sep-2022	201.00	212.00	220.00	212.00	220.00	220.00	218.55	11	0.02	4	11	100.00
SREIBNPNCD	NV	09-Sep-2022	200.00	162.00	162.00	162.00	162.00	162.00	162.00	10	0.02	1	10	100.00
SREIBNPNCD	NW	09-Sep-2022	179.54	172.03	200.00	172.03	200.00	200.00	174.43	77	0.13	4	76	98.70
SREIBNPNCD	Y8	09-Sep-2022	315.10	321.05	321.05	310.00	310.00	310.00	319.21	6	0.02	2	6	100.00
SREIBNPNCD	Y9	09-Sep-2022	380.00	450.00	450.00	450.00	450.00	450.00	450.00	1	0.00	1	1	100.00
SREIBNPNCD	YA	09-Sep-2022	162.01	194.41	194.41	194.41	194.41	194.41	194.41	8	0.02	2	8	100.00
SREIBNPNCD	YB	09-Sep-2022	177.60	204.50	204.50	180.01	180.01	185.00	201.25	12	0.02	3	10	83.33
SREINFRA	BE	09-Sep-2022	5.35	5.60	5.60	5.10	5.10	5.10	5.23	990664	51.84	1166	-	-
SRF	EQ	09-Sep-2022	2648.45	2659.80	2666.00	2620.10	2635.00	2639.25	2637.62	310925	8201.01	18301	133872	43.06
SRHHYPOLTD	EQ	09-Sep-2022	767.70	774.00	776.00	746.45	752.00	749.90	757.00	26308	199.15	1995	16662	63.33
SRIRAM	SM	09-Sep-2022	7.05	7.05	7.40	7.05	7.40	7.40	7.33	30000	2.20	5	24000	80.00
SRPL	BE	09-Sep-2022	86.15	87.45	87.45	83.00	86.00	86.00	85.17	67370	57.38	151	-	-
SRTRANSFIN	EQ	09-Sep-2022	1361.45	1369.95	1375.00	1320.00	1322.55	1324.10	1336.31	604552	8078.71	26936	255231	42.22
SRTRANSFIN	YH	09-Sep-2022	1010.83	1020.00	1020.00	1012.00	1012.00	1012.00	1018.92	130	1.32	24	130	100.00
SRTRANSFIN	YI	09-Sep-2022	1055.00	1055.01	1055.01	1055.01	1055.01	1055.01	1055.01	1	0.01	1	1	100.00
SRTRANSFIN	YK	09-Sep-2022	1020.00	1020.00	1020.50	1020.00	1020.50	1020.50	1020.25	100	1.02	2	100	100.00
SRTRANSFIN	YL	09-Sep-2022	1067.01	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	10	0.11	1	10	100.00
SRTRANSFIN	YO	09-Sep-2022	1020.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
SRTRANSFIN	YR	09-Sep-2022	1098.42	1100.00	1125.00	1091.30	1091.30	1091.30	1104.48	820	9.06	7	720	87.80
SRTRANSFIN	YS	09-Sep-2022	1117.05	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	20	0.23	1	20	100.00
SRTRANSFIN	Z3	09-Sep-2022	1008.11	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	28	0.28	2	28	100.00
SRTRANSFIN	Z8	09-Sep-2022	1039.90	1038.70	1038.70	1038.70	1038.70	1038.70	1038.70	10	0.10	1	10	100.00
SRTRANSFIN	Z9	09-Sep-2022	1079.50	1079.50	1079.50	1070.00	1070.00	1072.72	1074.10	270	2.90	11	220	81.48
SRTRANSFIN	ZB	09-Sep-2022	1500.00	1336.00	1370.00	1335.00	1339.00	1339.00	1340.93	14	0.19	4	10	71.43
SRTRANSFIN	ZC	09-Sep-2022	1360.00	1352.50	1352.50	1352.10	1352.10	1352.10	1352.22	100	1.35	2	100	100.00
SSINFRA	SM	09-Sep-2022	15.15	14.40	14.40	14.40	14.40	14.40	14.40	3000	0.43	1	3000	100.00
SSWL	EQ	09-Sep-2022	882.75	886.45	889.00	871.00	874.25	873.15	878.98	41643	366.03	4995	20009	48.05
STAR	EQ	09-Sep-2022	332.65	333.50	336.90	329.50	329.55	331.15	332.65	183060	608.95	5877	62499	34.14
STARCEMENT	EQ	09-Sep-2022	104.20	105.15	105.60	101.10	101.40	102.10	103.63	811189	840.61	8950	414753	51.13
STARHEALTH	EQ	09-Sep-2022	737.95	742.20	752.85	736.55	743.00	741.65	743.33	254732	1893.51	16963	155263	60.95
STARPAPER	EQ	09-Sep-2022	215.10	216.60	217.00	213.00	213.10	213.45	214.50	104998	225.22	2625	62069	59.11
STARTECK	EQ	09-Sep-2022	139.45	144.05	144.05	136.95	137.00	137.85	140.31	14048	19.71	409	1092	7.77
STCINDIA	EQ	09-Sep-2022	90.40	90.50	91.65	88.80	89.70	89.75	89.93	61056	54.91	1164	35296	57.81
STEELCAS	EQ	09-Sep-2022	454.10	452.35	458.20	445.00	450.00	446.35	449.95	2111	9.50	233	1336	63.29
STEELCITY	EQ	09-Sep-2022	61.25	62.40	62.60	60.45	61.00	60.90	61.49	26096	16.05	214	20867	79.96
STEELXIND	EQ	09-Sep-2022	13.65	13.80	13.95	13.50	13.80	13.75	13.69	1207763	165.30	1661	823893	68.22
STEL	EQ	09-Sep-2022	142.05	141.40	143.85	140.45	142.00	142.00	141.41	6543	9.25	145	5631	86.06
STERTOOLS	EQ	09-Sep-2022	234.10	237.40	237.50	223.15	224.45	224.30	231.09	211013	487.62	1617	190016	90.05
STLTECH	EQ	09-Sep-2022	171.30	170.50	172.25	164.80	167.55	167.50	167.52	1114295	1866.66	12952	519553	46.63
STOVEKRAFT	EQ	09-Sep-2022	633.10	638.80	710.00	635.90	703.00	694.10	682.13	1094646	7466.93	30275	340789	31.13
STYLAMIND	EQ	09-Sep-2022	1160.70	1172.30	1174.00	1133.00	1158.00	1153.30	1151.22	48502	558.36	2710	28072	57.88
SUBCAPCITY	BE	09-Sep-2022	169.55	161.30	178.00	161.10	175.80	168.70	166.25	7770	12.92	220	-	-
SUBEXLTD	EQ	09-Sep-2022	36.60	36.90	38.20	36.30	37.05	37.15	37.27	6149448	2291.87	12370	2125746	34.57
SUBROS	EQ	09-Sep-2022	386.40	391.90	400.00	389.00	390.30	393.20	395.52	94247	372.76	4340	38181	40.51
SUDARSCHEM	EQ	09-Sep-2022	463.85	466.20	489.85	464.45	473.70	472.95	477.75	262182	1252.58	10234	86435	32.97
SUMEETINDS	EQ	09-Sep-2022	6.35	6.65	6.90	6.35	6.45	6.45	6.51	788143	51.34	905	471903	59.88
SUMICHEM	EQ	09-Sep-2022	504.70	508.00	513.90	498.70	499.15	501.75	507.35	595605	3021.80	18674	274857	46.15
SUMIT	BE	09-Sep-2022	13.10	13.10	13.35	12.45	12.70	12.60	12.59	94200	11.86	218	-	-
SUMMITSEC	EQ	09-Sep-2022	600.90	608.90	612.00	600.15	600.15	604.15	605.73	1732	10.49	223	1400	80.83
SUNCLAYLTD	EQ	09-Sep-2022	4686.70	4710.10	4780.00	4675.00	4675.00	4686.15	4699.68	2217	104.19	396	1238	55.84
SUNDARAM	EQ	09-Sep-2022	3.35	3.35	3.50	3.20	3.25	3.25	3.38	2322322	78.42	1149	1852183	79.76
SUNDARMFIN	EQ	09-Sep-2022	2207.45	2222.00	2269.90	2221.80	2250.00	2253.50	2253.28	39845	897.82	4935	19115	47.97
SUNDARMHLD	EQ	09-Sep-2022	80.20	80.85	81.25	79.20	79.90	79.45	79.95	47798	38.22	665	24393	51.03
SUNDRMBRAK	EQ	09-Sep-2022	362.20	367.10	367.10	354.40	358.80	358.65	358.68	2400	8.61	229	1500	62.50
SUNDRMFAST	EQ	09-Sep-2022	856.35	860.90	896.00	860.90	884.00	879.05	880.94	211152	1860.12	10972	83832	39.70
SUNFLAG	EQ	09-Sep-2022	88.65	89.70	90.30	87.00	87.50	87.35	88.64	494809	438.57	7034	188482	38.09
SUNPHARMA	EQ	09-Sep-2022	894.30	894.50	901.90	886.70	889.20	890.00	893.08	1405210	12549.59	54748	715536	50.92
SUNTECK	EQ	09-Sep-2022	461.40	464.80	471.70	456.00	459.00	459.10	462.38	293027	1354.90	10125	105990	36.17
SUNTV	EQ	09-Sep-2022	510.40	514.45	514.70	505.90	510.50	510.50	511.11	530110	2709.47	8479	184945	34.89
SUPERHOUSE	EQ	09-Sep-2022	216.55	219.65	219.65	213.10	214.50	214.40	215.01	18741	40.30	729	12304	65.65
SUPERSPIN	EQ	09-Sep-2022	10.70	10.85	10.90	9.70	10.45	10.35	10.12	366276	37.06	713	87388	23.86
SUPRAJIT	EQ	09-Sep-2022	343.10	345.80	347.20	341.35	344.50	343.85	344.37	265213	913.32	9837	186841	70.45
SUPREMEENG	EQ	09-Sep-2022	2.20	2.20	2.30	2.15	2.25	2.30	2.23	807328	18.03	387	644139	79.79
SUPREMEIND	EQ	09-Sep-2022	2104.45	2114.65	2160.00	2110.30	2122.00	2137.40	2140.68	76195	1631.09	10992	41620	54.62
SUPREMEINF	BE	09-Sep-2022	34.50	33.30	34.40	32.80	32.80	32.80	32.90	37750	12.42	195	-	-
SUPRIYA	EQ	09-Sep-2022	347.15	349.00	351.00	344.80	347.50	347.75	348.35	137904	480.39	4762	72194	52.35
SURANASOL	EQ	09-Sep-2022	27.50	27.60	29.55	27.50	27.65	27.70	28.31	311082	88.06	2516	161266	51.84
SURANAT&P	EQ	09-Sep-2022	13.10	13.40	13.70	12.70	12.90	12.95	13.04	149455	19.49	540	73216	48.99
SURANI	SM	09-Sep-2022	33.00	34.00	34.00	32.00	32.00	32.00	32.57	14000	4.56	6	14000	100.00
SURYALAXMI	EQ	09-Sep-2022	76.05	77.00	77.95	73.80	74.25	75.10	75.13	31029	23.31	556	21059	67.87
SURYAROSNI	EQ	09-Sep-2022	527.35	525.55	528.90	515.10	516.00	516.80	520.53	98916	514.89	4615	56553	57.17
SURYODAY	EQ	09-Sep-2022	104.40	105.00	114.80	105.00	110.50	110.50	111.37	1329378	1480.59	11339	588544	44.27
SUTLEJTEX	EQ	09-Sep-2022	74.45	74.60	78.35	74.50	75.00	75.25	76.49	347294	265.63	3395	181175	52.17
SUULD	EQ	09-Sep-2022	44.90	46.00	46.00	43.50	43.80	43.75	44.27	133976	59.32	970	109030	81.38
SUVEN	EQ	09-Sep-2022	78.60	79.35	79.35	76.70	76.80	76.80	77.56	290770	225.51	2486	150215	51.66
SUVENPHAR	EQ	09-Sep-2022	491.55	491.45	491.45	475.55	477.60	477.40	481.86	338904	1633.03	14583	196367	57.94
SUVIDHAA	EQ	09-Sep-2022	6.20	6.20	6.25	6.15	6.25	6.25	6.22	164889	10.26	328	136021	82.49
SUZLON	EQ	09-Sep-2022	10.15	10.25	10.30	9.55	9.65	9.60	9.78	113013451	11053.39	82308	51717671	45.76
SVPGLOB	EQ	09-Sep-2022	40.05	40.50	41.25	38.70	39.15	38.90	39.84	184990	73.69	1604	113594	61.41
SWANENERGY	EQ	09-Sep-2022	213.85	215.50	236.00	209.90	234.50	234.40	227.23	1580100	3590.49	18392	400024	25.32
SWARAJ	SM	09-Sep-2022	48.30	50.70	50.70	50.70	50.70	50.70	50.70	10000	5.07	4	10000	100.00
SWARAJENG	EQ	09-Sep-2022	1632.80	1641.00	1641.00	1615.25	1626.00	1631.25	1627.63	3513	57.18	654	1942	55.28
SWELECTES	EQ	09-Sep-2022	349.05	352.00	354.30	338.95	344.70	340.80	344.89	36569	126.12	2077	17811	48.71
SWSOLAR	EQ	09-Sep-2022	306.30	308.75	308.75	300.00	301.50	301.25	303.62	216294	656.71	4981	130871	60.51
SYMPHONY	EQ	09-Sep-2022	910.40	915.00	915.00	901.25	913.95	910.55	907.79	18849	171.11	4445	9596	50.91
SYNGENE	EQ	09-Sep-2022	575.25	580.00	581.65	569.65	570.15	571.85	574.44	441984	2538.92	8782	226136	51.16
SYRMA	EQ	09-Sep-2022	305.25	308.00	312.00	302.75	303.45	303.70	307.09	1348278	4140.48	19852	470751	34.91
TAINWALCHM	EQ	09-Sep-2022	104.55	104.95	106.95	100.25	100.35	100.70	102.99	25341	26.10	668	15560	61.40
TAJGVK	EQ	09-Sep-2022	185.85	187.50	188.65	182.20	183.60	183.40	185.42	191473	355.03	3888	94572	49.39
TAKE	EQ	09-Sep-2022	27.70	27.90	28.00	26.75	27.45	27.35	27.38	548127	150.09	2675	236085	43.07
TALBROAUTO	EQ	09-Sep-2022	486.10	490.00	491.40	481.00	482.60	481.80	483.99	20434	98.90	1338	15233	74.55
TANLA	EQ	09-Sep-2022	834.20	870.00	875.90	850.00	875.90	873.60	872.95	2788951	24346.11	54110	1236141	44.32
TANTIACONS	BZ	09-Sep-2022	14.40	15.10	15.10	13.70	13.70	14.35	14.23	25109	3.57	109	-	-
TARACHAND	SM	09-Sep-2022	50.90	56.95	61.00	53.15	55.15	55.40	58.72	110000	64.59	55	90000	81.82
TARC	EQ	09-Sep-2022	45.35	45.65	47.30	44.80	46.55	46.75	46.02	1882207	866.28	4774	1135915	60.35
TARMAT	EQ	09-Sep-2022	62.05	61.10	62.80	60.25	60.25	61.15	61.45	20663	12.70	297	13319	64.46
TARSONS	EQ	09-Sep-2022	842.50	850.00	873.80	850.00	856.00	855.65	860.11	246616	2121.18	12062	66429	26.94
TASTYBITE	EQ	09-Sep-2022	12310.20	12400.00	12400.00	11811.00	11811.00	11964.95	12115.50	2207	267.39	947	1430	64.79
TATACAPHSG	N2	09-Sep-2022	1060.00	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	10	0.11	1	10	100.00
TATACAPHSG	N4	09-Sep-2022	1079.00	1079.00	1079.00	1075.00	1075.00	1075.00	1078.98	204	2.20	3	204	100.00
TATACAPHSG	N6	09-Sep-2022	1083.90	1082.95	1083.80	1082.95	1083.80	1083.80	1083.19	83	0.90	3	83	100.00
TATACAPHSG	N8	09-Sep-2022	1071.00	1075.00	1075.00	1074.00	1074.00	1074.00	1074.09	110	1.18	3	100	90.91
TATACAPHSG	NA	09-Sep-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	30	0.33	1	30	100.00
TATACAPHSG	NB	09-Sep-2022	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	2	0.02	1	2	100.00
TATACHEM	EQ	09-Sep-2022	1116.90	1125.00	1127.45	1108.80	1113.00	1113.05	1116.52	702066	7838.72	17949	295093	42.03
TATACOFFEE	EQ	09-Sep-2022	236.05	238.20	238.90	235.65	238.00	238.30	237.39	976473	2318.09	11401	411446	42.14
TATACOMM	EQ	09-Sep-2022	1250.20	1256.45	1260.00	1238.00	1247.50	1249.60	1244.93	365671	4552.34	15184	167784	45.88
TATACONSUM	EQ	09-Sep-2022	819.10	827.00	827.00	813.15	815.40	816.30	818.98	884012	7239.87	43688	378900	42.86
TATAELXSI	EQ	09-Sep-2022	8766.40	8844.00	8929.00	8710.00	8807.00	8816.80	8811.80	294045	25910.67	45629	69903	23.77
TATAINVEST	EQ	09-Sep-2022	1787.25	1798.95	1864.70	1795.00	1825.55	1828.35	1838.34	306966	5643.07	20671	95105	30.98
TATAMETALI	EQ	09-Sep-2022	806.75	810.80	813.05	797.10	800.00	800.15	801.44	59079	473.48	3464	29787	50.42
TATAMOTORS	EQ	09-Sep-2022	442.20	447.50	449.65	440.60	446.50	445.90	444.86	14294289	63589.84	153630	3257496	22.79
TATAMTRDVR	EQ	09-Sep-2022	223.90	225.95	225.95	221.00	222.10	221.95	223.26	2544984	5682.05	40686	1166458	45.83
TATAPOWER	EQ	09-Sep-2022	244.90	246.50	247.00	241.20	242.50	242.35	243.86	12290186	29970.40	91387	3705503	30.15
TATASTEEL	EQ	09-Sep-2022	105.85	107.00	107.35	105.50	105.85	105.70	106.31	63647166	67661.44	259668	31957666	50.21
TATASTLLP	EQ	09-Sep-2022	620.20	621.20	623.35	613.00	615.00	616.55	617.56	28659	176.99	2150	15229	53.14
TATVA	EQ	09-Sep-2022	2471.45	2493.00	2517.85	2475.00	2480.10	2482.40	2488.38	5678	141.29	1905	3620	63.75
TBZ	EQ	09-Sep-2022	75.00	75.70	75.70	74.40	74.40	74.65	74.85	81335	60.88	1468	47781	58.75
TCFSL	ND	09-Sep-2022	1106.98	1030.00	1035.00	1026.00	1028.81	1026.72	1028.77	2718	27.96	79	2550	93.82
TCFSL	NF	09-Sep-2022	1197.99	1140.00	1146.40	1120.05	1120.05	1122.39	1123.02	239	2.68	15	237	99.16
TCFSL	NJ	09-Sep-2022	1038.38	1039.67	1040.00	1039.59	1039.70	1039.74	1039.73	676	7.03	10	676	100.00
TCFSL	NL	09-Sep-2022	1077.70	1080.00	1080.00	1079.95	1079.95	1079.95	1079.99	16	0.17	4	16	100.00
TCI	EQ	09-Sep-2022	701.85	705.40	708.70	696.05	698.00	699.80	703.72	30766	216.51	2423	17241	56.04
TCIDEVELOP	EQ	09-Sep-2022	393.80	393.00	398.50	393.00	393.80	394.20	394.47	649	2.56	37	631	97.23
TCIEXP	EQ	09-Sep-2022	1846.30	1846.30	1884.90	1784.30	1834.00	1843.45	1845.56	70434	1299.90	11358	21661	30.75
TCNSBRANDS	EQ	09-Sep-2022	724.15	726.00	729.85	701.00	704.95	708.95	715.29	51104	365.54	3539	22993	44.99
TCPLPACK	EQ	09-Sep-2022	1404.85	1425.00	1427.95	1326.00	1349.85	1338.05	1357.57	31019	421.10	5684	17986	57.98
TCS	EQ	09-Sep-2022	3169.65	3195.00	3233.50	3168.50	3220.00	3217.65	3201.30	1561185	49978.28	103256	728411	46.66
TDPOWERSYS	EQ	09-Sep-2022	611.55	617.00	672.80	611.75	664.90	662.10	650.01	677115	4401.30	28973	278782	41.17
TEAMLEASE	EQ	09-Sep-2022	3273.05	3268.00	3323.75	3255.00	3262.05	3268.55	3289.87	7091	233.28	2807	2537	35.78
TECH	EQ	09-Sep-2022	28.47	28.69	29.24	28.40	29.10	29.06	28.74	38518	11.07	252	25902	67.25
TECHIN	EQ	09-Sep-2022	12.25	12.25	13.05	11.70	12.10	12.10	12.35	10500	1.30	79	5221	49.72
TECHM	EQ	09-Sep-2022	1089.60	1102.65	1132.35	1086.25	1127.00	1126.65	1114.03	3394349	37814.22	95029	1127478	33.22
TECHNOE	EQ	09-Sep-2022	294.30	295.95	297.40	286.30	287.30	287.40	289.09	84551	244.42	4342	57470	67.97
TEGA	EQ	09-Sep-2022	558.30	562.00	565.30	557.45	561.40	559.65	560.09	45307	253.76	3274	30066	66.36
TEJASNET	EQ	09-Sep-2022	633.05	637.50	638.35	623.70	625.00	625.20	628.79	373678	2349.65	14290	187224	50.10
TEMBO	EQ	09-Sep-2022	121.90	120.65	123.50	116.45	123.50	122.80	118.81	79100	93.98	344	32966	41.68
TERASOFT	EQ	09-Sep-2022	50.75	53.70	60.85	52.25	59.25	58.80	58.10	2969016	1724.94	21008	648645	21.85
TEXINFRA	EQ	09-Sep-2022	61.85	64.75	71.00	63.80	67.40	67.30	68.27	907005	619.20	7233	316224	34.86
TEXMOPIPES	EQ	09-Sep-2022	64.15	64.80	65.80	64.20	65.45	65.30	64.94	81067	52.64	1217	53835	66.41
TEXRAIL	EQ	09-Sep-2022	52.15	55.00	56.15	51.60	52.10	52.15	53.77	14092907	7577.18	42413	4096060	29.06
TFCILTD	EQ	09-Sep-2022	63.00	62.05	63.80	61.00	61.60	61.55	62.13	307813	191.25	2917	134103	43.57
TFL	EQ	09-Sep-2022	10.90	11.00	11.00	10.40	10.55	10.55	10.71	18310	1.96	84	3964	21.65
TGBHOTELS	EQ	09-Sep-2022	13.55	13.40	14.05	13.05	13.25	13.20	13.50	71825	9.70	260	50556	70.39
THANGAMAYL	EQ	09-Sep-2022	1171.90	1170.00	1171.00	1145.00	1145.90	1147.45	1157.43	2552	29.54	466	1368	53.61
THEINVEST	EQ	09-Sep-2022	99.15	96.80	104.00	96.50	99.20	100.20	100.89	61369	61.92	895	35244	57.43
THEJO	SM	09-Sep-2022	1089.25	1100.00	1119.80	1093.05	1119.80	1117.40	1107.06	1050	11.62	7	900	85.71
THEMISMED	EQ	09-Sep-2022	824.55	832.25	989.45	823.15	927.50	933.35	953.08	117399	1118.90	9410	23698	20.19
THERMAX	EQ	09-Sep-2022	2510.80	2521.00	2550.00	2455.00	2474.00	2472.00	2500.93	52645	1316.62	8094	18501	35.14
THOMASCOOK	EQ	09-Sep-2022	74.55	74.70	77.70	74.00	76.50	76.00	75.65	788725	596.66	5754	450364	57.10
THOMASCOTT	BE	09-Sep-2022	40.90	39.50	42.00	39.15	41.50	41.35	40.92	8038	3.29	48	-	-
THYROCARE	EQ	09-Sep-2022	688.95	692.00	714.80	681.00	713.00	709.20	698.99	237008	1656.66	11979	82531	34.82
TI	EQ	09-Sep-2022	80.25	83.70	83.70	80.00	81.25	81.25	81.69	272132	222.30	2407	161497	59.35
TIDEWATER	EQ	09-Sep-2022	1143.80	1154.00	1159.95	1125.45	1135.00	1134.40	1141.93	20597	235.20	4342	9873	47.93
TIIL	EQ	09-Sep-2022	893.45	895.60	906.15	865.10	866.00	868.00	877.81	22150	194.44	1896	12093	54.60
TIINDIA	EQ	09-Sep-2022	2623.60	2634.90	2768.00	2615.00	2742.00	2745.20	2715.49	859488	23339.31	65243	393838	45.82
TIJARIA	EQ	09-Sep-2022	4.70	4.80	4.90	4.35	4.70	4.70	4.69	62968	2.96	114	47542	75.50
TIL	EQ	09-Sep-2022	118.35	126.70	126.70	116.55	120.00	120.00	120.53	8611	10.38	430	4134	48.01
TIMESCAN	SM	09-Sep-2022	118.80	128.00	130.00	110.00	117.00	116.50	119.70	56000	67.03	28	30000	53.57
TIMESGTY	BE	09-Sep-2022	53.60	53.60	53.60	52.00	52.25	52.55	52.32	6654	3.48	56	-	-
TIMETECHNO	EQ	09-Sep-2022	120.75	121.20	121.65	116.75	116.90	117.25	118.49	1938616	2297.01	12519	785269	40.51
TIMKEN	EQ	09-Sep-2022	3400.65	3418.00	3493.00	3345.00	3350.00	3367.75	3395.75	54448	1848.92	7794	22078	40.55
TINPLATE	EQ	09-Sep-2022	320.85	323.00	323.55	318.30	319.20	319.45	320.35	136136	436.11	4493	69947	51.38
TIPSINDLTD	EQ	09-Sep-2022	1609.65	1610.00	1649.80	1592.50	1620.00	1606.00	1606.02	4947	79.45	893	3046	61.57
TIRUMALCHM	EQ	09-Sep-2022	240.25	242.30	249.00	241.50	243.35	242.65	245.37	555147	1362.18	9546	157650	28.40
TIRUPATIFL	EQ	09-Sep-2022	14.05	14.40	14.75	14.25	14.75	14.75	14.56	472584	68.82	416	355548	75.23
TITAN	EQ	09-Sep-2022	2626.70	2652.00	2652.15	2593.00	2600.80	2603.45	2613.56	777186	20312.21	53658	422904	54.41
TNIDETF	EQ	09-Sep-2022	57.14	57.00	58.00	57.00	57.84	57.81	57.38	8057	4.62	102	5085	63.11
TNPETRO	EQ	09-Sep-2022	107.70	108.10	108.65	106.20	106.95	106.85	107.11	183084	196.10	4421	104436	57.04
TNPL	EQ	09-Sep-2022	257.80	258.25	260.85	252.15	252.60	253.55	255.11	253265	646.11	4257	137191	54.17
TNTELE	BE	09-Sep-2022	8.75	9.00	9.15	8.60	9.15	9.15	8.95	48953	4.38	201	-	-
TOKYOPLAST	EQ	09-Sep-2022	105.10	104.90	109.80	103.00	104.75	104.40	106.49	42184	44.92	1054	21596	51.19
TORNTPHARM	EQ	09-Sep-2022	1509.40	1516.95	1531.20	1508.75	1516.05	1523.40	1524.06	109068	1662.26	8694	57462	52.68
TORNTPOWER	EQ	09-Sep-2022	573.45	575.35	579.85	562.95	563.05	565.70	569.18	328987	1872.53	9295	112138	34.09
TOTAL	EQ	09-Sep-2022	125.55	130.00	138.10	116.35	138.10	137.50	132.79	943007	1252.22	9802	394266	41.81
TOUCHWOOD	EQ	09-Sep-2022	79.90	80.00	80.50	79.05	80.00	79.90	79.97	21665	17.32	113	17446	80.53
TPLPLASTEH	EQ	09-Sep-2022	172.10	172.85	176.30	172.50	174.00	173.30	174.28	10956	19.09	335	7165	65.40
TRANSWIND	SM	09-Sep-2022	8.10	8.10	8.10	8.10	8.10	8.10	8.10	4000	0.32	1	4000	100.00
TREEHOUSE	BE	09-Sep-2022	14.25	14.50	14.50	13.85	13.95	14.20	14.09	15450	2.18	79	-	-
TREJHARA	EQ	09-Sep-2022	77.20	77.95	80.50	77.00	79.10	79.15	78.98	144975	114.50	1390	79616	54.92
TRENT	EQ	09-Sep-2022	1407.05	1414.50	1422.00	1371.85	1378.00	1379.35	1390.19	594999	8271.60	19120	375972	63.19
TRIDENT	EQ	09-Sep-2022	40.25	40.60	40.65	39.50	39.70	39.70	39.94	8754279	3496.44	37171	3525492	40.27
TRIGYN	EQ	09-Sep-2022	106.10	106.95	112.90	105.25	109.50	109.75	109.34	428139	468.12	5797	187748	43.85
TRIL	EQ	09-Sep-2022	41.20	41.80	41.80	39.05	39.50	39.80	40.48	424094	171.67	2338	312988	73.80
TRITURBINE	EQ	09-Sep-2022	216.65	218.40	223.50	216.15	223.00	221.05	219.52	690219	1515.15	9952	290783	42.13
TRIVENI	EQ	09-Sep-2022	251.75	253.50	253.90	245.75	249.95	249.90	250.24	382253	956.54	8689	130771	34.21
TRU	EQ	09-Sep-2022	81.90	82.70	84.40	78.20	78.75	78.80	79.88	336587	268.87	6992	164381	48.84
TTKHLTCARE	EQ	09-Sep-2022	882.75	884.00	895.85	870.00	872.00	874.40	881.27	15181	133.79	708	11996	79.02
TTKPRESTIG	EQ	09-Sep-2022	994.75	1003.95	1003.95	984.60	985.15	990.35	993.12	55496	551.14	5045	25209	45.42
TTL	EQ	09-Sep-2022	90.65	92.90	92.90	88.15	89.50	88.90	89.97	17802	16.02	446	9389	52.74
TTML	EQ	09-Sep-2022	123.95	124.80	125.60	119.60	120.70	120.30	121.97	5036616	6142.97	41127	2261881	44.91
TV18BRDCST	EQ	09-Sep-2022	43.60	43.80	44.15	42.25	42.55	42.45	43.07	9214037	3968.59	17931	3888586	42.20
TVSELECT	EQ	09-Sep-2022	307.45	306.15	310.00	296.00	299.90	297.80	299.99	142724	428.15	4684	82199	57.59
TVSMOTOR	EQ	09-Sep-2022	1044.80	1056.00	1058.70	1044.35	1052.40	1053.80	1051.04	1205966	12675.17	35378	524643	43.50
TVSSRICHAK	EQ	09-Sep-2022	2470.35	2479.00	2525.00	2451.00	2464.00	2471.05	2489.22	9537	237.40	2209	4348	45.59
TVTODAY	EQ	09-Sep-2022	300.15	302.40	319.90	301.20	314.50	312.90	312.56	360351	1126.32	10547	129618	35.97
TVVISION	BE	09-Sep-2022	2.85	2.85	2.85	2.75	2.75	2.75	2.75	1234	0.03	10	-	-
TWL	EQ	09-Sep-2022	170.85	174.00	175.00	154.20	156.35	156.80	164.15	2409830	3955.71	19269	1123810	46.63
UBL	EQ	09-Sep-2022	1689.55	1691.30	1701.95	1670.00	1677.85	1675.85	1686.29	61815	1042.38	5285	18740	30.32
UCALFUEL	EQ	09-Sep-2022	143.20	144.35	146.00	141.30	143.00	142.65	143.63	71077	102.08	1439	34471	48.50
UCOBANK	EQ	09-Sep-2022	12.35	12.40	12.55	12.35	12.35	12.40	12.44	3616911	449.91	19197	1246263	34.46
UDAICEMENT	EQ	09-Sep-2022	35.90	36.60	36.65	34.10	35.05	35.05	35.83	751062	269.11	3750	467181	62.20
UFLEX	EQ	09-Sep-2022	774.60	776.00	790.00	762.00	768.00	767.10	771.22	126363	974.54	6163	54836	43.40
UFO	EQ	09-Sep-2022	113.10	113.60	115.00	111.00	111.75	111.55	112.48	119405	134.31	3309	67101	56.20
UGARSUGAR	EQ	09-Sep-2022	62.50	62.60	65.00	62.00	62.15	62.50	63.75	456758	291.20	3834	231933	50.78
UGROCAP	EQ	09-Sep-2022	197.20	198.70	201.85	195.50	196.00	196.90	198.49	135876	269.70	2458	88296	64.98
UGROCAP	N1	09-Sep-2022	684.00	679.00	688.00	679.00	688.00	688.00	681.97	587	4.00	22	587	100.00
UGROCAP	N3	09-Sep-2022	1006.00	1002.00	1002.00	990.10	990.10	990.10	1000.02	240	2.40	4	220	91.67
UJAAS	BE	09-Sep-2022	3.55	3.70	3.70	3.65	3.70	3.70	3.70	929896	34.36	1081	-	-
UJJIVAN	EQ	09-Sep-2022	217.65	219.95	229.30	219.10	221.65	222.00	224.43	1470404	3300.07	14036	564696	38.40
UJJIVANSFB	EQ	09-Sep-2022	24.35	24.75	25.15	23.80	23.90	24.00	24.41	7248386	1769.20	12731	3577810	49.36
ULTRACEMCO	EQ	09-Sep-2022	6919.65	6930.00	7029.00	6764.15	6787.90	6783.65	6915.44	567059	39214.62	70965	174107	30.70
UMAEXPORTS	EQ	09-Sep-2022	52.50	52.80	52.80	51.80	52.00	51.90	52.13	72980	38.04	1066	52195	71.52
UMANGDAIRY	EQ	09-Sep-2022	65.55	66.40	71.25	64.90	69.45	69.60	69.15	175021	121.02	1403	103288	59.01
UMESLTD	BE	09-Sep-2022	4.95	5.05	5.15	4.75	5.00	4.80	4.92	71622	3.52	107	-	-
UNICHEMLAB	EQ	09-Sep-2022	362.35	364.15	373.00	364.00	371.15	371.75	370.47	202624	750.66	5154	127715	63.03
UNIDT	EQ	09-Sep-2022	377.80	375.00	381.95	373.05	375.10	375.95	377.71	7768	29.34	523	4011	51.63
UNIENTER	EQ	09-Sep-2022	133.70	135.65	135.65	131.45	132.85	133.40	133.91	8139	10.90	200	5586	68.63
UNIINFO	EQ	09-Sep-2022	24.85	24.25	25.60	24.25	24.25	24.30	24.58	5780	1.42	56	3297	57.04
UNIONBANK	EQ	09-Sep-2022	43.45	43.75	44.25	43.35	43.50	43.60	43.79	10182165	4459.05	15056	4163015	40.89
UNITECH	BZ	09-Sep-2022	2.30	2.40	2.40	2.20	2.40	2.40	2.35	11540113	271.26	3306	-	-
UNITEDPOLY	EQ	09-Sep-2022	38.95	40.80	41.50	39.50	39.50	39.70	40.08	23606	9.46	374	7062	29.92
UNITEDTEA	EQ	09-Sep-2022	314.20	317.25	317.25	309.55	312.50	311.15	311.18	12372	38.50	253	10329	83.49
UNIVASTU	EQ	09-Sep-2022	79.50	82.20	83.00	76.15	80.20	79.45	79.67	40261	32.08	612	16682	41.43
UNIVCABLES	EQ	09-Sep-2022	231.30	233.10	234.30	221.20	225.90	225.95	225.92	69135	156.19	2829	36452	52.73
UNIVPHOTO	EQ	09-Sep-2022	543.30	542.75	550.00	532.05	532.05	538.50	544.02	916	4.98	162	590	64.41
UNOMINDA	EQ	09-Sep-2022	580.45	584.65	604.70	582.15	590.00	591.60	594.80	729456	4338.83	25026	332551	45.59
UPL	EQ	09-Sep-2022	737.50	742.00	756.85	740.10	741.90	742.00	747.93	2659280	19889.44	58451	992242	37.31
URAVI	SM	09-Sep-2022	125.00	125.00	125.00	125.00	125.00	125.00	125.00	2400	3.00	1	2400	100.00
URJA	BE	09-Sep-2022	12.90	12.70	13.00	12.50	12.70	12.65	12.69	1115615	141.52	5002	-	-
USASEEDS	SM	09-Sep-2022	187.35	198.00	198.00	180.00	180.00	180.30	186.37	24000	44.73	20	15600	65.00
USHAMART	EQ	09-Sep-2022	138.20	138.90	143.00	138.10	139.30	138.70	140.54	463183	650.95	4542	226353	48.87
UTIAMC	EQ	09-Sep-2022	829.45	829.45	835.15	816.00	819.00	819.50	825.80	37347	308.41	4470	16188	43.34
UTIBANKETF	EQ	09-Sep-2022	40.39	40.75	40.99	40.13	40.59	40.84	40.79	26610	10.86	165	24671	92.71
UTINEXT50	EQ	09-Sep-2022	46.44	46.82	47.33	46.24	46.49	46.45	46.73	39561	18.49	242	31245	78.98
UTINIFTETF	EQ	09-Sep-2022	1891.07	1885.01	1904.62	1885.00	1891.44	1892.01	1898.73	3000	56.96	90	1256	41.87
UTISENSETF	EQ	09-Sep-2022	631.53	634.60	638.60	632.22	635.24	635.05	635.76	514	3.27	91	404	78.60
UTISXN50	EQ	09-Sep-2022	53.00	54.59	54.59	53.00	53.50	53.12	53.42	2642	1.41	52	2217	83.91
UTTAMSTL	BE	09-Sep-2022	3.70	3.65	3.75	3.60	3.65	3.65	3.66	228431	8.36	341	-	-
UTTAMSUGAR	EQ	09-Sep-2022	272.60	274.60	274.90	266.00	266.60	266.55	268.88	87860	236.24	2083	49772	56.65
V2RETAIL	EQ	09-Sep-2022	122.90	123.50	126.75	120.10	121.75	121.75	123.86	57768	71.55	1036	19566	33.87
VADILALIND	EQ	09-Sep-2022	2610.60	2611.00	2715.05	2580.20	2627.50	2610.45	2621.25	25771	675.52	2902	18632	72.30
VAIBHAVGBL	EQ	09-Sep-2022	391.45	389.00	393.00	374.80	375.00	378.10	382.47	794693	3039.47	22213	246116	30.97
VAISHALI	EQ	09-Sep-2022	104.85	104.00	108.85	99.50	100.15	100.30	105.25	273339	287.68	1463	150647	55.11
VAKRANGEE	EQ	09-Sep-2022	35.85	35.90	39.00	35.35	37.70	37.65	37.92	34087363	12924.82	47759	5604192	16.44
VALIANTORG	EQ	09-Sep-2022	685.25	715.25	720.00	691.25	712.60	713.95	707.98	436693	3091.70	19137	108459	24.84
VARDHACRLC	EQ	09-Sep-2022	58.90	59.00	59.85	58.05	58.70	58.60	58.94	77946	45.94	911	51738	66.38
VARDMNPOLY	EQ	09-Sep-2022	23.50	23.50	23.75	22.80	22.80	23.05	23.15	22008	5.09	170	16431	74.66
VARROC	EQ	09-Sep-2022	387.10	389.00	392.10	380.00	381.40	382.45	385.35	183093	705.55	6496	65076	35.54
VASCONEQ	EQ	09-Sep-2022	26.30	26.40	26.80	25.60	26.00	25.85	26.05	311889	81.24	1118	211279	67.74
VASWANI	EQ	09-Sep-2022	26.75	27.35	28.00	23.80	23.90	24.25	25.76	881598	227.13	3526	449579	51.00
VBL	EQ	09-Sep-2022	1098.25	1104.70	1107.90	1075.10	1079.60	1080.20	1085.51	864597	9385.26	39794	474488	54.88
VCL	EQ	09-Sep-2022	10.40	10.70	10.70	10.20	10.40	10.35	10.38	159960	16.61	598	114870	71.81
VEDL	EQ	09-Sep-2022	262.25	265.00	269.85	263.80	266.40	266.65	267.00	9391783	25076.13	71565	2991696	31.85
VEEKAYEM	SM	09-Sep-2022	44.40	44.00	47.40	44.00	45.95	45.95	45.54	48000	21.86	12	32000	66.67
VENKEYS	EQ	09-Sep-2022	2138.60	2149.95	2153.70	2130.00	2140.00	2139.80	2139.21	27720	592.99	3126	8813	31.79
VENUSPIPES	EQ	09-Sep-2022	419.45	409.00	447.00	407.10	440.00	436.90	426.39	676205	2883.28	12387	331525	49.03
VENUSREM	EQ	09-Sep-2022	215.90	215.90	217.80	211.70	212.70	213.10	213.55	33457	71.45	1310	19017	56.84
VERANDA	EQ	09-Sep-2022	324.30	327.30	344.50	327.30	335.45	337.45	336.92	369223	1243.99	5465	238336	64.55
VERTOZ	EQ	09-Sep-2022	121.60	122.00	122.55	116.00	116.10	116.85	117.88	161556	190.45	1514	89720	55.53
VESUVIUS	EQ	09-Sep-2022	1467.50	1496.85	1497.00	1445.00	1473.00	1460.35	1463.60	15956	233.53	2074	6361	39.87
VETO	EQ	09-Sep-2022	107.00	107.50	122.00	106.00	114.00	114.20	115.68	1105940	1279.36	13945	371356	33.58
VGUARD	EQ	09-Sep-2022	242.15	242.95	244.80	238.00	239.80	239.30	241.17	130713	315.25	4030	64021	48.98
VHL	EQ	09-Sep-2022	3070.85	3124.00	3124.00	3045.00	3070.30	3073.70	3084.01	448	13.82	146	328	73.21
VICEROY	BZ	09-Sep-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	3822	0.08	8	-	-
VIDHIING	EQ	09-Sep-2022	384.80	385.00	432.70	384.90	424.80	423.35	417.60	430351	1797.15	14020	110894	25.77
VIJAYA	EQ	09-Sep-2022	463.30	466.50	466.90	444.20	444.80	446.15	450.78	728587	3284.32	13879	562112	77.15
VIJIFIN	EQ	09-Sep-2022	2.80	2.85	2.85	2.75	2.75	2.80	2.80	98249	2.75	297	72759	74.06
VIKASECO	EQ	09-Sep-2022	3.65	3.70	3.70	3.60	3.60	3.60	3.64	3669382	133.41	1848	2595949	70.75
VIKASLIFE	BE	09-Sep-2022	5.25	5.40	5.40	5.05	5.15	5.10	5.15	12628163	650.84	5703	-	-
VIKASPROP	BE	09-Sep-2022	0.95	0.95	1.00	0.95	1.00	0.95	0.98	3212692	31.52	1810	-	-
VIKASWSP	BZ	09-Sep-2022	2.45	2.50	2.55	2.45	2.55	2.55	2.52	248354	6.25	214	-	-
VIMTALABS	EQ	09-Sep-2022	360.50	363.40	368.00	360.50	366.00	365.10	365.15	25289	92.34	1370	15895	62.85
VINATIORGA	EQ	09-Sep-2022	2296.95	2309.40	2361.00	2306.05	2341.00	2342.45	2344.71	168627	3953.82	15795	115998	68.79
VINDHYATEL	EQ	09-Sep-2022	1314.00	1314.00	1325.75	1285.25	1300.00	1304.80	1304.03	6165	80.39	1353	4007	65.00
VINEETLAB	EQ	09-Sep-2022	58.30	59.95	59.95	53.35	57.95	57.65	57.01	26275	14.98	272	15144	57.64
VINYLINDIA	EQ	09-Sep-2022	654.10	675.00	719.50	655.25	719.50	719.50	697.17	906675	6321.09	27610	211625	23.34
VIPCLOTHNG	EQ	09-Sep-2022	29.15	28.65	30.00	28.30	29.10	29.60	29.25	467455	136.75	1609	274766	58.78
VIPIND	EQ	09-Sep-2022	617.90	620.20	622.70	614.90	617.00	617.95	618.84	265718	1644.37	12247	164734	62.00
VIPULLTD	EQ	09-Sep-2022	12.95	13.30	13.30	12.80	13.00	13.00	12.99	28587	3.71	165	22650	79.23
VISAKAIND	EQ	09-Sep-2022	577.20	585.00	589.00	570.55	571.10	573.45	576.13	40755	234.80	6620	19240	47.21
VISASTEEL	EQ	09-Sep-2022	14.40	14.75	14.75	14.25	14.45	14.30	14.37	32059	4.61	179	23387	72.95
VISESHINFO	EQ	09-Sep-2022	0.75	0.75	0.75	0.70	0.75	0.70	0.72	9437550	68.21	6139	8173832	86.61
VISHAL	EQ	09-Sep-2022	27.75	28.00	28.70	27.50	27.70	27.65	27.86	269613	75.12	1164	175337	65.03
VISHNU	EQ	09-Sep-2022	2118.65	2139.95	2140.00	2012.75	2028.00	2027.00	2057.24	33258	684.20	5336	18934	56.93
VISHWARAJ	EQ	09-Sep-2022	18.45	18.45	18.65	18.05	18.20	18.15	18.27	511575	93.48	1735	354340	69.26
VIVIDHA	EQ	09-Sep-2022	1.60	1.70	1.70	1.35	1.45	1.40	1.52	7815977	118.75	6677	5840442	74.72
VIVIMEDLAB	EQ	09-Sep-2022	10.25	10.65	10.75	10.50	10.75	10.75	10.71	330669	35.40	464	269709	81.56
VIVO	SM	09-Sep-2022	213.85	224.50	224.50	203.20	216.00	216.00	216.77	46400	100.58	25	27200	58.62
VLSFINANCE	EQ	09-Sep-2022	145.40	143.15	149.30	143.15	144.65	145.35	146.70	44323	65.02	772	27538	62.13
VMART	EQ	09-Sep-2022	2900.90	2915.45	2984.00	2875.00	2900.00	2898.80	2936.97	85276	2504.53	8985	49143	57.63
VOLTAMP	EQ	09-Sep-2022	2560.50	2558.70	2560.00	2460.00	2463.00	2472.25	2503.52	73801	1847.62	17297	36265	49.14
VOLTAS	EQ	09-Sep-2022	975.50	981.00	985.00	960.10	969.00	966.15	968.33	1308759	12673.17	32777	758847	57.98
VRLLOG	EQ	09-Sep-2022	614.30	617.00	621.70	610.50	615.90	614.75	618.64	117549	727.20	5275	76856	65.38
VSSL	EQ	09-Sep-2022	252.45	254.80	259.00	253.00	253.60	254.15	255.81	50074	128.09	1480	33285	66.47
VSTIND	EQ	09-Sep-2022	3219.60	3230.00	3235.70	3194.00	3220.00	3202.10	3211.14	5152	165.44	1612	4143	80.42
VSTTILLERS	EQ	09-Sep-2022	2558.60	2571.40	2571.40	2507.00	2519.00	2521.30	2528.36	9205	232.74	2047	5740	62.36
VTL	EQ	09-Sep-2022	337.05	339.05	340.65	333.20	335.00	335.80	335.85	469868	1578.07	11248	291338	62.00
WABAG	EQ	09-Sep-2022	280.30	282.00	283.45	275.05	278.35	278.10	278.76	167692	467.46	4059	83772	49.96
WALCHANNAG	EQ	09-Sep-2022	63.80	65.00	65.00	60.75	61.25	61.05	62.29	375316	233.77	2496	241078	64.23
WALPAR	SM	09-Sep-2022	78.75	82.65	82.65	74.90	79.50	79.50	79.92	52000	41.56	26	40000	76.92
WANBURY	BE	09-Sep-2022	69.90	69.90	71.55	68.50	69.15	70.45	70.90	18981	13.46	106	-	-
WATERBASE	EQ	09-Sep-2022	85.15	85.95	91.80	84.95	87.40	86.95	88.58	311840	276.23	4430	107522	34.48
WEALTH	EQ	09-Sep-2022	265.10	260.95	275.45	260.00	260.00	260.45	265.65	299	0.79	24	87	29.10
WEBELSOLAR	EQ	09-Sep-2022	108.20	113.00	119.00	106.20	109.20	108.15	114.82	1927880	2213.54	20642	757374	39.29
WEIZMANIND	EQ	09-Sep-2022	78.70	80.30	86.60	77.45	81.15	82.35	83.46	133285	111.24	1635	43164	32.38
WELCORP	EQ	09-Sep-2022	255.90	257.65	257.90	245.00	245.85	246.10	249.35	1261271	3144.96	13674	507334	40.22
WELENT	EQ	09-Sep-2022	128.40	129.40	132.40	127.10	127.40	128.15	130.09	1061925	1381.47	7287	583342	54.93
WELINV	EQ	09-Sep-2022	275.35	277.35	280.00	270.55	274.00	274.70	274.06	289	0.79	45	168	58.13
WELSPUNIND	EQ	09-Sep-2022	77.25	77.80	78.20	75.50	76.50	76.30	76.68	993266	761.60	7094	468213	47.14
WENDT	EQ	09-Sep-2022	8125.85	8250.00	8260.00	8000.00	8006.05	8060.30	8102.44	766	62.06	312	478	62.40
WESTLIFE	EQ	09-Sep-2022	679.85	675.00	681.60	667.35	678.35	678.15	673.52	206236	1389.04	5678	158402	76.81
WEWIN	EQ	09-Sep-2022	50.55	53.05	53.05	48.05	49.55	49.20	50.57	58387	29.53	715	37130	63.59
WFL	EQ	09-Sep-2022	150.50	161.00	180.60	144.95	180.50	180.55	174.33	24973	43.54	819	19246	77.07
WHEELS	EQ	09-Sep-2022	677.55	700.00	703.30	685.00	693.00	691.85	693.07	14022	97.18	1132	8028	57.25
WHIRLPOOL	EQ	09-Sep-2022	1802.90	1801.60	1814.90	1727.50	1751.00	1754.30	1772.88	415429	7365.08	15757	281543	67.77
WINDLAS	EQ	09-Sep-2022	238.70	238.90	242.55	230.50	235.00	234.70	235.88	67334	158.83	2526	31868	47.33
WINDMACHIN	EQ	09-Sep-2022	35.85	35.90	36.60	34.85	35.30	35.05	35.64	103566	36.91	847	61461	59.34
WINPRO	BE	09-Sep-2022	4.95	5.10	5.10	4.90	4.90	4.90	4.94	116511	5.76	217	-	-
WIPL	BE	09-Sep-2022	62.60	62.00	64.50	60.00	64.50	64.50	63.20	4165	2.63	35	-	-
WIPRO	EQ	09-Sep-2022	412.80	417.00	419.45	411.35	416.90	417.15	415.78	7335671	30500.09	104119	3244450	44.23
WOCKPHARMA	EQ	09-Sep-2022	270.30	272.50	272.50	258.00	260.00	260.65	263.69	1894388	4995.38	22302	735437	38.82
WONDERLA	EQ	09-Sep-2022	369.30	372.30	377.60	362.95	365.15	367.30	369.43	169570	626.44	8557	80705	47.59
WORTH	EQ	09-Sep-2022	102.55	104.25	104.25	100.40	101.80	100.90	102.04	25776	26.30	283	20673	80.20
WSTCSTPAPR	EQ	09-Sep-2022	591.30	594.00	597.30	570.65	574.00	576.60	580.82	223605	1298.74	6772	135994	60.82
XCHANGING	EQ	09-Sep-2022	77.85	78.20	78.40	75.35	76.85	76.85	76.76	323046	247.96	3103	135567	41.97
XELPMOC	EQ	09-Sep-2022	170.80	171.15	173.15	166.70	168.00	168.45	168.70	19627	33.11	1144	12497	63.67
XPROINDIA	EQ	09-Sep-2022	761.80	789.00	799.85	752.55	799.85	799.85	794.00	131601	1044.92	1917	70666	53.70
YAARI	BE	09-Sep-2022	40.05	40.05	41.95	39.70	41.00	40.40	40.81	274060	111.84	1150	-	-
YESBANK	EQ	09-Sep-2022	17.75	17.85	18.20	17.30	17.55	17.50	17.69	193221914	34184.64	107280	65071224	33.68
YUKEN	EQ	09-Sep-2022	598.75	607.60	607.60	587.55	599.00	601.35	597.53	9537	56.99	785	5821	61.04
ZEEL	EQ	09-Sep-2022	257.10	257.95	264.50	253.40	264.00	263.50	259.87	18419094	47865.57	102667	4197909	22.79
ZEELEARN	EQ	09-Sep-2022	8.50	8.90	8.90	8.10	8.10	8.10	8.34	7696190	642.13	5071	3628430	47.15
ZEEMEDIA	EQ	09-Sep-2022	18.40	18.55	18.65	18.10	18.30	18.20	18.33	1615690	296.18	2628	1103360	68.29
ZENITHEXPO	EQ	09-Sep-2022	86.10	89.55	89.55	84.00	87.85	87.65	86.66	6951	6.02	266	3460	49.78
ZENITHSTL	BE	09-Sep-2022	5.90	6.00	6.05	5.65	5.80	5.80	5.81	470511	27.32	813	-	-
ZENSARTECH	EQ	09-Sep-2022	235.20	237.90	239.75	232.50	235.50	235.25	235.73	1839692	4336.62	27742	808449	43.94
ZENTEC	EQ	09-Sep-2022	216.15	217.80	221.50	215.00	215.40	215.60	217.95	401443	874.96	8232	191114	47.61
ZFCVINDIA	EQ	09-Sep-2022	10015.35	10025.00	10200.00	10025.00	10170.00	10175.00	10120.52	7783	787.68	1578	5094	65.45
ZODIAC	BE	09-Sep-2022	153.30	153.00	155.00	145.80	149.75	148.95	148.30	22750	33.74	819	-	-
ZODIACLOTH	EQ	09-Sep-2022	98.40	98.95	99.80	96.20	96.60	96.80	97.29	28640	27.86	805	18689	65.25
ZOMATO	EQ	09-Sep-2022	61.35	62.00	63.65	62.00	62.65	62.80	62.64	139369425	87303.27	168949	56784937	40.74
ZOTA	EQ	09-Sep-2022	286.55	282.10	291.10	282.00	282.25	282.10	285.30	24714	70.51	897	17572	71.10
ZUARI	EQ	09-Sep-2022	195.35	195.90	203.15	191.55	193.50	194.10	197.80	842380	1666.26	11792	312142	37.05
ZUARIIND	EQ	09-Sep-2022	183.75	186.00	189.90	181.85	185.90	184.20	185.87	108774	202.18	3857	46545	42.79
ZYDUSLIFE	EQ	09-Sep-2022	374.65	374.45	381.50	372.65	374.35	374.10	377.36	803322	3031.43	15543	288815	35.95
ZYDUSWELL	EQ	09-Sep-2022	1640.85	1649.00	1677.00	1636.90	1653.00	1653.00	1654.42	139214	2303.18	4829	121387	87.19