nse-sec-bhavdata-full-2022-09-12.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	12-Sep-2022	103.55	103.60	112.45	103.60	109.50	110.15	108.46	607895	659.34	7255	296389	48.76
21STCENMGM	EQ	12-Sep-2022	26.50	26.00	26.95	26.00	26.80	26.70	26.33	16655	4.38	144	8895	53.41
3IINFOLTD	EQ	12-Sep-2022	52.55	53.30	54.20	52.20	52.50	52.55	53.33	2243103	1196.30	11543	1040319	46.38
3MINDIA	EQ	12-Sep-2022	22839.95	22839.95	22925.00	22725.05	22795.00	22806.15	22842.79	6215	1419.68	1338	4948	79.61
3PLAND	EQ	12-Sep-2022	18.00	18.25	18.70	17.15	17.50	17.50	17.80	23437	4.17	105	12915	55.11
4THDIM	BE	12-Sep-2022	22.90	24.00	24.00	24.00	24.00	24.00	24.00	100	0.02	1	-	-
563GS2026	GS	12-Sep-2022	98.25	98.25	98.25	98.25	98.25	98.25	98.25	100	0.10	2	100	100.00
574GS2026	GS	12-Sep-2022	95.00	95.00	95.00	94.00	94.00	94.00	94.67	300	0.28	2	300	100.00
5PAISA	EQ	12-Sep-2022	346.10	351.25	355.00	348.00	353.00	352.40	352.34	23689	83.47	938	15714	66.33
619GS2034	GS	12-Sep-2022	88.00	92.00	92.00	92.00	92.00	92.00	92.00	199	0.18	1	199	100.00
622GS2035	GS	12-Sep-2022	90.50	91.75	91.90	91.75	91.90	91.90	91.80	724	0.66	3	724	100.00
63MOONS	EQ	12-Sep-2022	181.15	182.50	184.85	167.05	178.00	178.40	180.74	66439	120.08	1555	37032	55.74
654GS2032	GS	12-Sep-2022	96.70	96.70	96.70	96.70	96.70	96.70	96.70	99	0.10	1	99	100.00
667GS2035	GS	12-Sep-2022	96.98	96.98	96.98	96.98	96.98	96.98	96.98	1	0.00	1	1	100.00
667GS2050	GS	12-Sep-2022	93.00	91.00	92.70	91.00	92.70	92.68	92.52	7099	6.57	27	6847	96.45
695GS2061	GS	12-Sep-2022	96.51	95.00	96.00	95.00	96.00	96.00	95.53	249	0.24	4	249	100.00
699GS2051	GS	12-Sep-2022	96.05	92.70	97.19	92.70	96.00	96.00	94.54	2288	2.16	10	1362	59.53
716GS2050	GS	12-Sep-2022	105.00	104.00	104.00	104.00	104.00	104.00	104.00	190	0.20	2	190	100.00
726GS2032	GS	12-Sep-2022	100.25	95.24	100.11	95.24	100.11	100.11	97.70	4100	4.01	9	2700	65.85
754GS2036	GS	12-Sep-2022	104.20	103.05	104.70	103.05	104.70	104.70	104.22	2000	2.08	5	2000	100.00
824GS2027	GS	12-Sep-2022	103.00	104.01	105.50	104.01	105.50	105.50	105.49	262	0.28	2	261	99.62
828GS2032	GS	12-Sep-2022	102.91	107.95	107.95	107.95	107.95	107.95	107.95	2500	2.70	2	2500	100.00
92GS2030	GS	12-Sep-2022	115.80	116.55	116.55	116.55	116.55	116.55	116.55	4400	5.13	2	4400	100.00
A2ZINFRA	EQ	12-Sep-2022	12.60	12.70	12.85	12.50	12.55	12.55	12.61	226643	28.57	467	177888	78.49
AAATECH	SM	12-Sep-2022	135.00	146.00	146.00	132.00	132.95	132.95	135.02	105000	141.77	25	87000	82.86
AAKASH	EQ	12-Sep-2022	13.95	14.60	14.60	14.30	14.60	14.60	14.59	229819	33.52	378	141448	61.55
AAREYDRUGS	EQ	12-Sep-2022	41.15	40.40	41.95	40.40	41.20	41.05	41.34	33801	13.97	429	23853	70.57
AARON	EQ	12-Sep-2022	179.35	189.95	189.95	183.00	186.95	185.85	186.27	22560	42.02	969	14078	62.40
AARTIDRUGS	EQ	12-Sep-2022	469.45	469.75	471.20	462.00	466.00	464.85	466.17	129233	602.45	4965	55400	42.87
AARTIIND	EQ	12-Sep-2022	859.80	861.10	894.70	861.00	888.00	888.65	882.68	1243283	10974.21	41582	367865	29.59
AARTISURF	EQ	12-Sep-2022	828.60	830.00	844.95	823.00	827.75	825.70	830.33	21659	179.84	1602	10917	50.40
AARVEEDEN	EQ	12-Sep-2022	25.60	26.60	26.60	26.00	26.20	26.20	26.20	6209	1.63	90	4150	66.84
AARVI	EQ	12-Sep-2022	109.60	109.60	111.55	107.20	107.35	108.80	109.65	21647	23.74	335	13395	61.88
AAVAS	EQ	12-Sep-2022	2313.25	2320.00	2339.35	2292.20	2307.00	2308.15	2314.41	48600	1124.80	7046	23451	48.25
ABAN	EQ	12-Sep-2022	54.50	54.60	62.70	54.60	58.90	59.25	59.12	2195365	1297.95	13081	505812	23.04
ABB	EQ	12-Sep-2022	3314.65	3330.00	3350.00	3310.25	3343.00	3329.60	3332.80	179592	5985.44	23288	99620	55.47
ABBOTINDIA	EQ	12-Sep-2022	18276.40	18276.40	18350.00	18090.00	18149.00	18139.95	18190.57	15525	2824.09	4264	8729	56.23
ABCAPITAL	EQ	12-Sep-2022	115.10	115.10	119.85	115.10	118.60	118.85	118.22	6280292	7424.66	36597	2358373	37.55
ABCOTS	SM	12-Sep-2022	39.00	39.00	39.00	38.15	38.15	38.15	38.58	8000	3.09	2	8000	100.00
ABFRL	EQ	12-Sep-2022	324.95	326.60	328.90	323.05	324.30	324.05	325.16	1824015	5931.03	21092	1051859	57.67
ABINFRA	SM	12-Sep-2022	16.15	15.35	15.35	15.35	15.35	15.35	15.35	12000	1.84	3	12000	100.00
ABMINTLLTD	BE	12-Sep-2022	79.25	79.25	79.25	79.00	79.00	79.00	79.06	205	0.16	8	-	-
ABSLAMC	EQ	12-Sep-2022	473.90	490.30	503.00	490.00	495.00	494.80	495.84	252634	1252.66	10085	119197	47.18
ABSLBANETF	EQ	12-Sep-2022	40.43	41.10	41.10	40.21	40.53	40.63	40.60	6299	2.56	191	3760	59.69
ABSLNN50ET	EQ	12-Sep-2022	45.24	45.60	46.35	45.20	45.92	45.92	45.75	4965	2.27	161	3098	62.40
ACC	EQ	12-Sep-2022	2365.60	2375.00	2514.65	2340.25	2511.00	2500.85	2451.33	1990854	48802.33	119331	402483	20.22
ACCELYA	EQ	12-Sep-2022	1128.80	1138.00	1175.00	1137.00	1165.60	1167.70	1160.24	48142	558.56	3429	21550	44.76
ACCURACY	EQ	12-Sep-2022	242.85	239.70	245.55	236.10	236.55	238.55	239.11	44803	107.13	1039	25410	56.71
ACE	EQ	12-Sep-2022	307.85	307.85	319.80	307.30	315.25	316.55	315.00	1745723	5498.99	18730	679671	38.93
ACRYSIL	EQ	12-Sep-2022	685.25	690.65	709.90	686.60	699.00	699.45	702.01	132466	929.92	6497	48795	36.84
ADANIENT	EQ	12-Sep-2022	3451.20	3465.00	3495.50	3457.90	3465.00	3463.80	3471.93	1647756	57208.92	43847	584405	35.47
ADANIGREEN	EQ	12-Sep-2022	2315.90	2331.00	2365.85	2316.15	2358.10	2355.95	2342.81	947489	22197.85	49291	378285	39.93
ADANIPORTS	EQ	12-Sep-2022	906.85	914.70	942.00	911.00	941.00	938.50	932.09	12571292	117175.99	194173	2107957	16.77
ADANIPOWER	BE	12-Sep-2022	397.00	402.00	402.90	395.50	398.90	397.60	398.15	2022749	8053.67	39611	-	-
ADANITRANS	EQ	12-Sep-2022	3931.10	3914.00	4044.40	3891.15	3982.00	4006.00	3952.38	425256	16807.75	23852	195714	46.02
ADFFOODS	EQ	12-Sep-2022	711.55	714.60	720.00	705.00	705.30	708.75	711.76	12509	89.03	1013	7101	56.77
ADL	BE	12-Sep-2022	75.50	71.75	77.75	71.75	75.90	74.85	72.97	9944	7.26	104	-	-
ADORWELD	EQ	12-Sep-2022	936.35	945.85	954.25	933.75	943.00	944.05	944.23	21242	200.57	2145	12730	59.93
ADROITINFO	BE	12-Sep-2022	17.35	17.80	17.80	16.90	17.45	17.30	17.34	11130	1.93	100	-	-
ADSL	EQ	12-Sep-2022	113.35	114.45	114.90	113.10	114.00	113.90	114.00	132734	151.32	1994	84867	63.94
ADVANIHOTR	EQ	12-Sep-2022	83.85	84.00	84.65	83.00	83.00	83.35	83.70	28847	24.14	667	19900	68.98
ADVENZYMES	EQ	12-Sep-2022	276.50	277.90	282.00	276.00	277.00	276.85	278.81	108121	301.46	2859	55092	50.95
AEGISCHEM	EQ	12-Sep-2022	279.80	282.00	282.95	275.45	276.00	275.80	277.35	375399	1041.17	7163	218347	58.16
AETHER	EQ	12-Sep-2022	880.05	892.00	894.90	882.50	890.00	890.05	889.60	61189	544.33	5799	39951	65.29
AFFLE	EQ	12-Sep-2022	1309.10	1322.00	1350.00	1319.45	1328.00	1325.65	1336.26	362645	4845.89	16790	145132	40.02
AGARIND	EQ	12-Sep-2022	656.90	660.00	662.60	646.35	653.00	649.65	653.51	37507	245.11	2386	22787	60.75
AGI	EQ	12-Sep-2022	366.45	368.30	373.75	356.70	360.95	360.70	364.93	252780	922.46	7400	98388	38.92
AGNI	SM	12-Sep-2022	35.25	36.35	37.00	35.50	37.00	37.00	36.53	300000	109.60	30	190000	63.33
AGRITECH	BE	12-Sep-2022	90.50	90.15	95.00	90.15	94.85	94.85	93.81	3057	2.87	77	-	-
AGROPHOS	EQ	12-Sep-2022	40.75	41.55	41.60	39.10	40.45	39.95	40.48	142515	57.69	788	92518	64.92
AGSTRA	EQ	12-Sep-2022	83.90	83.90	85.00	82.70	83.75	83.35	83.81	277169	232.29	3265	138627	50.02
AHLADA	EQ	12-Sep-2022	125.10	127.95	128.80	123.10	123.20	123.85	125.12	17859	22.34	300	12033	67.38
AHLEAST	EQ	12-Sep-2022	269.10	276.00	308.35	276.00	292.00	288.60	294.83	69859	205.96	1876	31869	45.62
AHLUCONT	EQ	12-Sep-2022	474.95	477.40	484.65	458.00	463.00	460.75	468.58	22379	104.86	2071	10952	48.94
AIAENG	EQ	12-Sep-2022	2548.75	2560.00	2638.00	2559.85	2610.35	2612.60	2603.42	41346	1076.41	5692	23339	56.45
AIRAN	EQ	12-Sep-2022	18.90	18.90	19.20	18.70	18.70	18.75	18.90	479021	90.54	1703	346490	72.33
AIROLAM	EQ	12-Sep-2022	73.65	74.45	76.45	73.10	74.50	74.45	74.79	17030	12.74	259	7741	45.46
AIRTELPP	E1	12-Sep-2022	376.00	378.00	383.60	376.10	378.55	379.85	379.92	1241375	4716.26	7748	1129574	90.99
AJANTPHARM	EQ	12-Sep-2022	1393.80	1399.00	1400.45	1360.00	1386.95	1384.90	1376.11	95830	1318.73	8144	24468	25.53
AJMERA	EQ	12-Sep-2022	272.95	274.05	292.70	274.05	279.00	283.00	282.22	188333	531.51	3870	87629	46.53
AJOONI	EQ	12-Sep-2022	40.90	41.85	41.85	40.65	41.10	41.10	41.00	291933	119.69	1158	131918	45.19
AJRINFRA	EQ	12-Sep-2022	1.90	1.85	1.95	1.85	1.95	1.95	1.89	4380463	82.81	1340	2712050	61.91
AKASH	BE	12-Sep-2022	45.90	45.50	47.00	44.20	45.35	45.50	45.39	252846	114.77	267	-	-
AKG	EQ	12-Sep-2022	63.10	63.10	63.40	60.60	61.00	61.75	62.69	10883	6.82	147	6282	57.72
AKSHAR	EQ	12-Sep-2022	120.15	120.50	123.65	117.00	117.90	117.95	118.50	75266	89.19	744	54690	72.66
AKSHARCHEM	EQ	12-Sep-2022	374.80	376.90	383.95	376.60	379.95	379.50	380.24	26229	99.73	1573	14299	54.52
AKSHOPTFBR	EQ	12-Sep-2022	12.20	12.30	13.40	12.25	13.40	13.40	13.14	1286890	169.06	1454	980215	76.17
AKZOINDIA	EQ	12-Sep-2022	2019.35	2019.35	2035.05	1990.00	1993.00	1996.65	2012.13	19054	383.39	2315	15575	81.74
ALANKIT	EQ	12-Sep-2022	13.05	13.20	13.20	12.60	13.10	13.05	13.03	269910	35.16	876	191139	70.82
ALBERTDAVD	EQ	12-Sep-2022	553.50	549.00	569.80	549.00	567.20	565.85	562.23	13217	74.31	805	8094	61.24
ALEMBICLTD	EQ	12-Sep-2022	76.20	74.95	75.00	72.35	73.65	73.65	73.80	361384	266.69	4038	184987	51.19
ALICON	EQ	12-Sep-2022	851.40	864.00	877.75	845.00	853.75	852.35	861.21	11236	96.77	1366	6664	59.31
ALKALI	EQ	12-Sep-2022	93.30	94.70	99.60	93.20	93.20	93.80	94.99	23637	22.45	514	13730	58.09
ALKEM	EQ	12-Sep-2022	3198.65	3196.00	3225.75	3191.65	3206.75	3205.95	3209.92	40336	1294.75	4904	18116	44.91
ALKYLAMINE	EQ	12-Sep-2022	3014.90	3069.00	3069.00	3023.00	3033.85	3030.50	3034.24	39933	1211.66	9160	21179	53.04
ALLCARGO	EQ	12-Sep-2022	381.55	394.00	397.05	375.85	378.50	378.75	386.97	3073145	11892.10	48274	757573	24.65
ALLSEC	EQ	12-Sep-2022	533.45	537.80	541.05	527.00	538.60	537.30	534.36	38099	203.59	537	35031	91.95
ALMONDZ	EQ	12-Sep-2022	86.15	87.85	89.95	86.55	88.00	87.65	88.13	8266	7.29	189	5188	62.76
ALOKINDS	BE	12-Sep-2022	20.50	20.70	20.90	20.30	20.60	20.50	20.60	2931195	603.92	5615	-	-
ALPA	EQ	12-Sep-2022	65.30	65.90	67.35	65.55	66.30	66.45	66.49	64970	43.20	709	47257	72.74
ALPHAGEO	EQ	12-Sep-2022	329.80	336.00	336.00	324.25	327.25	331.30	330.22	34733	114.69	2138	15253	43.92
ALPSINDUS	BE	12-Sep-2022	2.30	2.40	2.40	2.30	2.40	2.40	2.35	388512	9.13	293	-	-
AMARAJABAT	EQ	12-Sep-2022	535.75	539.95	548.65	536.25	547.50	547.05	544.65	769721	4192.31	16930	299710	38.94
AMBER	EQ	12-Sep-2022	2294.05	2317.70	2331.90	2296.00	2319.00	2319.35	2317.03	48984	1134.97	6118	22831	46.61
AMBICAAGAR	EQ	12-Sep-2022	32.90	34.00	34.00	32.80	33.65	33.25	33.43	47747	15.96	350	24600	51.52
AMBIKCO	EQ	12-Sep-2022	1799.55	1825.00	1825.00	1786.00	1797.00	1791.75	1798.82	14044	252.63	2556	8026	57.15
AMBUJACEM	EQ	12-Sep-2022	454.70	454.60	479.50	440.60	475.00	475.65	465.61	27759936	129252.81	203421	6937556	24.99
AMDIND	EQ	12-Sep-2022	96.15	96.50	100.95	94.15	96.50	95.70	96.80	86510	83.74	1102	53347	61.67
AMEYA	ST	12-Sep-2022	62.15	59.05	59.05	59.05	59.05	59.05	59.05	4000	2.36	1	4000	100.00
AMIORG	EQ	12-Sep-2022	1034.55	1040.00	1058.00	1008.90	1027.05	1029.10	1028.81	440843	4535.44	12765	305201	69.23
AMJLAND	EQ	12-Sep-2022	31.70	31.55	32.35	31.20	31.35	31.50	31.71	39093	12.40	354	25105	64.22
AMJUMBO	SM	12-Sep-2022	11.00	11.55	11.55	11.55	11.55	11.55	11.55	24000	2.77	3	24000	100.00
AMRUTANJAN	EQ	12-Sep-2022	732.20	738.00	739.00	729.60	735.00	733.85	733.35	51025	374.19	3597	37472	73.44
ANANDRATHI	EQ	12-Sep-2022	648.25	654.65	661.40	650.95	658.00	658.70	657.64	18985	124.85	1171	11194	58.96
ANANTRAJ	EQ	12-Sep-2022	95.60	95.95	96.70	91.80	92.20	92.40	94.34	2590671	2444.05	9264	1094705	42.26
ANDHRAPAP	EQ	12-Sep-2022	482.85	482.80	485.45	471.00	471.95	473.65	478.12	77421	370.16	2695	39904	51.54
ANDHRSUGAR	EQ	12-Sep-2022	148.40	149.50	152.65	149.45	151.00	150.30	150.94	161341	243.53	2786	65314	40.48
ANDREWYU	EQ	12-Sep-2022	22.00	22.25	22.25	21.85	21.85	22.00	22.11	82873	18.32	360	67515	81.47
ANGELONE	EQ	12-Sep-2022	1582.55	1580.00	1604.20	1563.05	1588.00	1594.00	1590.44	496279	7893.04	20829	138839	27.98
ANIKINDS	EQ	12-Sep-2022	44.45	44.65	45.40	40.25	42.70	42.35	42.87	189960	81.44	1493	95540	50.29
ANKITMETAL	BE	12-Sep-2022	6.70	6.40	6.80	6.40	6.60	6.55	6.50	226436	14.72	552	-	-
ANMOL	EQ	12-Sep-2022	172.65	187.00	207.10	174.35	191.05	194.55	198.69	381169	757.34	8972	99861	26.20
ANSALAPI	EQ	12-Sep-2022	18.75	19.25	19.65	18.75	19.65	19.65	19.55	72232	14.12	176	58026	80.33
ANSALHSG	EQ	12-Sep-2022	6.55	6.60	6.70	6.55	6.55	6.55	6.60	231661	15.28	257	216141	93.30
ANTGRAPHIC	EQ	12-Sep-2022	1.05	1.10	1.10	1.05	1.10	1.10	1.09	2534600	27.74	890	1599702	63.11
ANUP	EQ	12-Sep-2022	940.80	937.25	1008.95	914.50	995.00	984.70	965.84	91353	882.33	6385	34993	38.31
ANURAS	EQ	12-Sep-2022	786.55	765.00	789.90	748.00	778.05	781.05	772.35	411113	3175.23	16696	102887	25.03
APARINDS	EQ	12-Sep-2022	1201.50	1228.00	1229.00	1192.10	1205.40	1208.10	1208.84	69077	835.03	4897	32786	47.46
APCL	EQ	12-Sep-2022	270.25	272.00	272.70	262.55	263.00	264.60	265.42	72020	191.16	2564	40571	56.33
APCOTEXIND	EQ	12-Sep-2022	612.30	619.00	624.00	604.00	610.00	607.65	614.47	202178	1242.31	6939	102262	50.58
APEX	EQ	12-Sep-2022	328.60	331.00	350.00	331.00	346.00	345.75	343.61	381427	1310.61	12728	125648	32.94
APLAPOLLO	EQ	12-Sep-2022	1017.45	1021.00	1021.00	997.70	1008.00	1010.35	1007.79	301052	3033.98	16611	146717	48.73
APLLTD	EQ	12-Sep-2022	636.00	636.00	641.55	634.20	636.00	636.05	638.51	106178	677.96	5608	55547	52.31
APOLLO	EQ	12-Sep-2022	159.80	160.70	169.00	160.65	163.50	162.85	165.21	493089	814.64	8198	237244	48.11
APOLLOHOSP	EQ	12-Sep-2022	4460.35	4473.00	4501.80	4447.05	4473.85	4481.60	4483.55	331303	14854.15	21451	180252	54.41
APOLLOPIPE	EQ	12-Sep-2022	528.55	534.80	537.25	513.05	521.00	521.05	521.76	108955	568.48	4497	56489	51.85
APOLLOTYRE	EQ	12-Sep-2022	273.60	274.10	285.00	273.90	283.85	284.00	281.16	4282678	12041.18	38969	1120575	26.17
APOLSINHOT	EQ	12-Sep-2022	916.90	916.90	924.80	897.00	897.00	899.85	904.52	5750	52.01	224	5128	89.18
APTECHT	EQ	12-Sep-2022	261.60	262.85	266.00	257.75	261.00	261.85	262.69	486907	1279.06	9950	128899	26.47
APTUS	EQ	12-Sep-2022	350.45	354.00	360.75	329.45	342.45	342.70	350.98	809515	2841.28	21734	469242	57.97
ARCHIDPLY	EQ	12-Sep-2022	89.80	90.90	91.95	87.25	88.00	88.00	89.34	120145	107.33	1940	56671	47.17
ARCHIES	EQ	12-Sep-2022	19.55	19.70	19.95	19.10	19.15	19.15	19.36	56704	10.98	250	45293	79.88
ARENTERP	EQ	12-Sep-2022	34.95	36.50	36.50	34.05	35.05	35.25	35.20	6850	2.41	176	395	5.77
ARIES	EQ	12-Sep-2022	143.60	143.60	146.45	143.10	144.10	144.95	145.06	27243	39.52	617	17546	64.41
ARIHANTCAP	EQ	12-Sep-2022	83.15	84.50	85.90	82.90	83.15	83.25	84.37	189685	160.04	1928	96406	50.82
ARIHANTSUP	EQ	12-Sep-2022	251.10	255.00	256.00	243.00	245.25	246.70	248.69	298092	741.33	7773	146370	49.10
ARMANFIN	EQ	12-Sep-2022	1402.35	1387.00	1428.00	1387.00	1420.00	1420.35	1419.13	11007	156.20	1167	7740	70.32
AROGRANITE	EQ	12-Sep-2022	51.25	50.65	52.10	50.65	51.15	50.90	51.25	14005	7.18	243	9691	69.20
ARROWGREEN	EQ	12-Sep-2022	81.85	85.40	98.20	83.75	98.20	98.20	93.95	166143	156.10	2081	98541	59.31
ARSHIYA	EQ	12-Sep-2022	13.30	13.30	13.70	13.20	13.35	13.35	13.35	535544	71.52	1478	416400	77.75
ARSSINFRA	BE	12-Sep-2022	21.85	21.85	22.60	21.70	22.55	22.55	22.24	9037	2.01	51	-	-
ARTEMISMED	EQ	12-Sep-2022	64.05	64.60	65.00	63.80	63.80	63.85	64.35	127798	82.24	977	79509	62.21
ARTNIRMAN	EQ	12-Sep-2022	117.20	119.90	123.05	115.95	122.00	121.15	121.10	53739	65.08	398	46446	86.43
ARVEE	BE	12-Sep-2022	87.95	87.00	91.00	83.70	84.05	84.05	86.95	338	0.29	22	-	-
ARVIND	EQ	12-Sep-2022	112.65	113.45	113.45	108.20	109.15	109.10	110.99	1327915	1473.90	8841	767377	57.79
ARVINDFASN	EQ	12-Sep-2022	296.25	298.60	300.00	295.55	297.30	297.20	297.97	138054	411.35	3107	51243	37.12
ARVSMART	EQ	12-Sep-2022	282.20	302.50	302.50	287.60	287.60	289.55	293.90	410780	1207.28	10920	199924	48.67
ASAHIINDIA	EQ	12-Sep-2022	686.50	690.00	690.00	637.00	638.00	642.85	660.46	1009512	6667.46	31350	467379	46.30
ASAHISONG	EQ	12-Sep-2022	313.15	316.95	318.65	307.20	315.65	315.10	315.65	17062	53.86	863	9788	57.37
ASAL	EQ	12-Sep-2022	460.35	469.60	485.00	458.00	462.50	461.25	468.11	82051	384.09	3133	38436	46.84
ASALCBR	EQ	12-Sep-2022	441.90	448.95	448.95	439.10	441.00	441.20	442.75	58619	259.54	2530	32948	56.21
ASHAPURMIN	EQ	12-Sep-2022	97.45	98.70	103.70	96.00	102.20	101.45	99.28	919645	913.03	7994	381257	41.46
ASHIANA	EQ	12-Sep-2022	169.50	170.75	175.00	166.25	168.25	167.90	171.32	141650	242.67	2784	80095	56.54
ASHIMASYN	EQ	12-Sep-2022	15.10	15.30	15.60	15.10	15.25	15.20	15.33	77142	11.83	486	44640	57.87
ASHOKA	EQ	12-Sep-2022	91.40	91.60	92.40	87.40	89.40	89.65	91.05	1170424	1065.63	6339	607947	51.94
ASHOKLEY	EQ	12-Sep-2022	166.55	166.55	167.20	164.60	164.80	165.00	165.85	9042625	14997.24	53326	4377721	48.41
ASIANENE	EQ	12-Sep-2022	84.70	83.20	85.35	82.70	82.80	82.85	83.60	57206	47.83	1027	40292	70.43
ASIANHOTNR	EQ	12-Sep-2022	89.65	90.40	93.00	88.00	92.60	91.80	91.03	77322	70.39	465	68454	88.53
ASIANPAINT	EQ	12-Sep-2022	3441.85	3441.85	3453.65	3423.00	3432.00	3432.20	3437.25	641280	22042.39	49382	367553	57.32
ASIANTILES	EQ	12-Sep-2022	63.30	63.00	66.10	63.00	65.50	65.45	64.93	497325	322.89	3251	296185	59.56
ASPINWALL	EQ	12-Sep-2022	239.70	250.00	256.85	244.55	251.95	250.60	250.78	45615	114.39	1465	28452	62.37
ASTEC	EQ	12-Sep-2022	1915.30	1928.00	1944.05	1913.30	1929.70	1935.50	1929.09	18141	349.96	3495	10653	58.72
ASTERDM	EQ	12-Sep-2022	245.60	247.30	253.85	245.60	246.90	246.50	248.92	499523	1243.41	6408	142081	28.44
ASTRAL	EQ	12-Sep-2022	2594.15	2584.10	2590.50	2525.00	2549.00	2552.20	2548.26	603602	15381.33	59775	214457	35.53
ASTRAMICRO	EQ	12-Sep-2022	329.55	329.00	349.55	328.80	343.90	343.35	340.92	1152911	3930.53	17546	454828	39.45
ASTRAZEN	EQ	12-Sep-2022	3098.70	3102.00	3330.00	3102.00	3325.10	3315.90	3267.72	84484	2760.70	15391	32040	37.92
ASTRON	EQ	12-Sep-2022	37.15	37.65	37.95	37.10	37.30	37.45	37.57	33841	12.71	432	17898	52.89
ATFL	EQ	12-Sep-2022	767.65	771.00	772.90	761.65	765.00	766.10	767.34	3376	25.91	392	2269	67.21
ATGL	EQ	12-Sep-2022	3633.30	3653.75	3679.85	3600.00	3630.30	3635.40	3636.31	194549	7074.40	16360	85617	44.01
ATLANTA	EQ	12-Sep-2022	19.45	20.35	20.35	19.25	19.55	19.30	19.54	44783	8.75	243	21573	48.17
ATUL	EQ	12-Sep-2022	9234.70	9265.00	9675.20	9211.05	9624.00	9611.20	9518.35	95545	9094.31	9946	54412	56.95
ATULAUTO	EQ	12-Sep-2022	190.00	189.00	192.65	189.00	191.00	191.10	190.94	157594	300.90	1663	131158	83.23
AUBANK	EQ	12-Sep-2022	652.60	654.70	662.55	652.25	661.50	660.75	657.98	1050504	6912.06	29819	596910	56.82
AURDIS	SM	12-Sep-2022	125.95	130.00	130.00	120.00	120.00	120.00	125.00	4000	5.00	2	2000	50.00
AURIONPRO	EQ	12-Sep-2022	349.30	353.50	419.15	353.50	419.15	415.10	394.16	1155169	4553.27	30304	377934	32.72
AUROPHARMA	EQ	12-Sep-2022	542.30	542.30	553.50	540.90	551.00	551.15	547.54	1082603	5927.72	30835	446809	41.27
AURUM	EQ	12-Sep-2022	137.55	138.05	144.40	137.60	141.50	139.65	141.13	98135	138.49	1901	46513	47.40
AURUMPP	X1	12-Sep-2022	81.05	82.80	85.05	79.00	82.00	81.95	82.82	6426	5.32	117	5974	92.97
AUSOMENT	EQ	12-Sep-2022	81.10	79.05	82.70	79.05	80.85	79.75	81.66	4531	3.70	205	2240	49.44
AUTOAXLES	EQ	12-Sep-2022	2103.35	2135.00	2214.70	2105.25	2165.00	2180.45	2189.34	51724	1132.41	7237	19769	38.22
AUTOBEES	EQ	12-Sep-2022	133.45	134.72	134.72	133.46	134.29	133.92	134.16	20913	28.06	572	15062	72.02
AUTOIND	EQ	12-Sep-2022	87.30	89.00	89.95	84.30	85.50	86.35	86.04	123299	106.08	1475	76505	62.05
AVADHSUGAR	EQ	12-Sep-2022	544.80	547.90	551.95	538.50	540.00	542.30	544.19	58392	317.76	2529	28150	48.21
AVANTIFEED	EQ	12-Sep-2022	475.30	485.00	516.85	484.90	505.20	507.35	498.73	980324	4889.17	22837	306711	31.29
AVG	SM	12-Sep-2022	76.25	80.00	80.05	76.10	76.10	76.10	79.66	13200	10.52	11	12000	90.91
AVROIND	EQ	12-Sep-2022	117.60	121.60	121.60	116.95	117.15	117.30	119.07	36733	43.74	124	11675	31.78
AVTNPL	EQ	12-Sep-2022	107.90	109.90	109.90	107.00	108.50	108.40	108.26	106633	115.44	2004	64198	60.20
AWHCL	EQ	12-Sep-2022	349.50	352.45	356.95	345.95	356.00	354.80	351.33	83005	291.62	2540	52251	62.95
AWL	EQ	12-Sep-2022	703.60	712.10	734.80	711.05	729.00	729.70	725.33	5254631	38113.51	97240	2414902	45.96
AXISBANK	EQ	12-Sep-2022	784.85	789.00	805.00	786.80	800.20	801.00	797.99	15521649	123861.00	231203	10482840	67.54
AXISBNKETF	EQ	12-Sep-2022	406.29	406.29	410.00	406.29	409.45	408.68	409.03	1388	5.68	104	1030	74.21
AXISBPSETF	EQ	12-Sep-2022	10.53	10.50	10.54	10.50	10.54	10.52	10.53	7643	0.80	485	5869	76.79
AXISCADES	EQ	12-Sep-2022	148.00	146.50	151.80	146.50	151.00	150.55	149.83	121746	182.41	1065	92080	75.63
AXISCETF	EQ	12-Sep-2022	80.11	78.90	82.41	78.90	80.53	80.53	80.77	1084	0.88	43	530	48.89
AXISGOLD	EQ	12-Sep-2022	43.70	43.62	43.69	43.42	43.58	43.60	43.59	51430	22.42	1074	31680	61.60
AXISHCETF	EQ	12-Sep-2022	80.72	84.00	84.00	80.09	80.75	80.87	81.28	6846	5.56	101	5015	73.25
AXISNIFTY	EQ	12-Sep-2022	188.99	189.01	190.90	189.01	189.80	190.08	190.04	6367	12.10	232	5431	85.30
AXISTECETF	EQ	12-Sep-2022	294.95	298.97	301.15	294.01	300.00	299.83	299.94	2663	7.99	112	1747	65.60
AXITA	EQ	12-Sep-2022	307.30	310.10	317.75	308.00	312.75	311.60	312.59	48188	150.63	1565	8186	16.99
AYMSYNTEX	EQ	12-Sep-2022	90.05	91.50	92.50	89.35	89.75	90.50	90.99	66545	60.55	624	34217	51.42
BAFNAPH	BE	12-Sep-2022	110.05	113.95	113.95	109.50	109.60	109.50	110.25	3796	4.19	58	-	-
BAGFILMS	EQ	12-Sep-2022	6.15	6.35	6.45	6.30	6.45	6.45	6.42	92335	5.93	132	78937	85.49
BAJAJ-AUTO	EQ	12-Sep-2022	3848.60	3840.00	3889.80	3825.00	3871.00	3870.30	3867.78	369281	14282.98	30532	238580	64.61
BAJAJCON	EQ	12-Sep-2022	161.25	162.80	163.80	162.00	163.35	163.55	163.32	383175	625.79	3975	240412	62.74
BAJAJELEC	EQ	12-Sep-2022	1204.45	1204.45	1214.95	1200.10	1205.60	1203.30	1206.55	43919	529.91	3161	13899	31.65
BAJAJFINSV	EQ	12-Sep-2022	17205.65	17380.00	17420.00	17052.20	17238.25	17138.05	17242.88	425082	73296.36	73755	174572	41.07
BAJAJHCARE	EQ	12-Sep-2022	385.75	390.00	391.50	383.50	386.00	388.05	388.28	38982	151.36	1883	22128	56.76
BAJAJHIND	EQ	12-Sep-2022	11.40	11.50	11.65	11.20	11.25	11.25	11.34	7030525	797.22	9386	3361225	47.81
BAJAJHLDNG	EQ	12-Sep-2022	6660.65	6660.65	6793.35	6555.00	6600.00	6631.75	6684.33	184014	12300.11	32976	48638	26.43
BAJFINANCE	EQ	12-Sep-2022	7180.90	7216.85	7319.90	7187.85	7285.00	7286.90	7279.89	834716	60766.43	76611	390362	46.77
BALAJITELE	EQ	12-Sep-2022	53.25	53.70	54.00	52.10	52.15	52.25	52.93	335210	177.42	1863	180264	53.78
BALAMINES	EQ	12-Sep-2022	3608.10	3645.00	3750.30	3625.20	3654.00	3653.30	3671.25	185311	6803.23	15086	91103	49.16
BALAXI	EQ	12-Sep-2022	671.85	681.95	697.95	650.00	689.00	691.75	675.34	17660	119.27	1422	9115	51.61
BALKRISHNA	BE	12-Sep-2022	38.70	39.00	39.70	38.45	39.00	38.75	39.23	4078	1.60	52	-	-
BALKRISIND	EQ	12-Sep-2022	1989.80	1999.00	2037.00	1992.00	1997.00	2000.45	2013.23	527950	10628.85	39521	261028	49.44
BALMLAWRIE	EQ	12-Sep-2022	127.90	129.90	130.25	129.00	129.50	129.50	129.65	412797	535.18	4247	272260	65.95
BALPHARMA	EQ	12-Sep-2022	99.10	100.05	102.55	99.10	101.00	100.60	100.29	27774	27.86	754	18985	68.36
BALRAMCHIN	EQ	12-Sep-2022	372.70	372.90	380.40	372.90	376.45	376.75	377.03	1300865	4904.62	18909	404794	31.12
BANARBEADS	EQ	12-Sep-2022	79.30	80.30	81.15	78.60	79.65	79.40	79.52	4706	3.74	101	2382	50.62
BANARISUG	EQ	12-Sep-2022	2806.80	2848.65	2851.75	2790.00	2844.00	2835.05	2818.53	895	25.23	344	420	46.93
BANCOINDIA	EQ	12-Sep-2022	208.00	208.95	212.50	206.05	209.50	208.00	209.07	278153	581.54	5034	108871	39.14
BANDHANBNK	EQ	12-Sep-2022	293.50	294.80	295.30	288.00	288.85	288.60	290.57	5423112	15757.91	51799	2387132	44.02
BANG	EQ	12-Sep-2022	44.65	45.80	46.15	44.50	44.90	45.00	45.51	42605	19.39	439	26427	62.03
BANKA	EQ	12-Sep-2022	78.90	80.50	80.50	76.35	77.10	77.75	77.98	9775	7.62	246	5776	59.09
BANKBARODA	EQ	12-Sep-2022	138.05	139.00	139.90	138.40	138.90	138.85	139.09	12457738	17327.86	63584	3584975	28.78
BANKBEES	EQ	12-Sep-2022	408.82	408.82	412.60	408.30	410.03	410.22	410.54	455752	1871.05	6198	253535	55.63
BANKINDIA	EQ	12-Sep-2022	52.05	52.45	52.75	52.05	52.35	52.45	52.34	4294747	2247.68	9296	2225035	51.81
BANSWRAS	EQ	12-Sep-2022	113.35	112.80	114.75	108.65	112.75	113.25	111.26	114450	127.34	2233	49721	43.44
BARBEQUE	EQ	12-Sep-2022	1170.15	1177.95	1181.55	1153.00	1165.00	1166.00	1166.69	66003	770.05	5787	23980	36.33
BARTRONICS	BZ	12-Sep-2022	4.60	4.65	4.75	4.40	4.60	4.50	4.49	29062	1.31	99	-	-
BASF	EQ	12-Sep-2022	3179.30	3195.20	3209.20	3157.55	3165.00	3168.60	3175.78	18391	584.06	3400	12359	67.20
BASML	EQ	12-Sep-2022	61.65	62.05	62.75	60.40	60.95	60.75	61.41	179911	110.48	1428	102895	57.19
BATAINDIA	EQ	12-Sep-2022	1899.20	1908.00	1927.95	1905.00	1912.70	1912.30	1915.20	275750	5281.16	8303	179343	65.04
BAYERCROP	EQ	12-Sep-2022	5210.15	5237.60	5289.90	5210.20	5227.50	5233.70	5238.27	8945	468.56	2418	6835	76.41
BBETF0432	EQ	12-Sep-2022	1022.03	1020.06	1025.00	1020.06	1024.00	1024.32	1024.24	5802	59.43	38	5709	98.40
BBL	EQ	12-Sep-2022	2047.85	2058.10	2070.00	2028.00	2049.00	2040.30	2046.07	10609	217.07	2042	5366	50.58
BBOX	EQ	12-Sep-2022	130.80	130.00	134.95	130.00	131.90	131.05	132.01	28620	37.78	863	17548	61.31
BBTC	EQ	12-Sep-2022	910.45	908.35	943.25	908.35	926.00	926.15	931.34	83558	778.21	4093	41478	49.64
BBTCL	SM	12-Sep-2022	280.00	285.00	285.00	282.00	285.00	285.00	284.49	14000	39.83	11	11000	78.57
BCG	EQ	12-Sep-2022	41.10	41.20	41.40	40.35	40.45	40.50	40.70	6618016	2693.31	15309	4571810	69.08
BCLIND	EQ	12-Sep-2022	354.75	363.90	363.90	352.40	353.00	353.75	356.11	41636	148.27	1137	29003	69.66
BCONCEPTS	EQ	12-Sep-2022	178.35	184.00	187.25	171.30	187.25	187.25	183.76	37763	69.39	482	20575	54.48
BCP	EQ	12-Sep-2022	5.45	5.55	5.95	5.50	5.70	5.65	5.69	905460	51.57	1074	522262	57.68
BDL	EQ	12-Sep-2022	811.10	815.10	842.95	812.60	841.00	838.65	833.63	2337491	19486.04	40681	797947	34.14
BEARDSELL	EQ	12-Sep-2022	24.70	24.55	25.90	23.70	25.60	25.75	25.04	118656	29.72	647	71065	59.89
BECTORFOOD	EQ	12-Sep-2022	379.05	384.00	385.00	375.50	379.80	378.25	379.40	171238	649.67	4333	86119	50.29
BEDMUTHA	EQ	12-Sep-2022	70.25	72.45	72.50	69.10	69.95	69.55	70.48	9022	6.36	181	6463	71.64
BEL	EQ	12-Sep-2022	328.15	329.85	339.80	326.05	338.50	338.55	334.71	13024882	43596.21	115576	7307767	56.11
BEML	BE	12-Sep-2022	1614.05	1644.00	1648.00	1547.45	1577.00	1569.65	1582.75	27185	430.27	3561	-	-
BEPL	EQ	12-Sep-2022	134.75	134.75	135.70	132.95	133.30	133.40	133.74	182402	243.94	2573	105337	57.75
BERGEPAINT	EQ	12-Sep-2022	664.00	665.00	672.80	662.25	665.15	664.50	667.36	547598	3654.43	13521	270404	49.38
BESTAGRO	EQ	12-Sep-2022	1251.30	1250.00	1345.00	1242.05	1315.00	1310.00	1308.02	137125	1793.62	5647	72845	53.12
BETA	SM	12-Sep-2022	792.10	819.95	825.00	780.10	790.00	792.80	799.31	8400	67.14	35	6000	71.43
BEWLTD	SM	12-Sep-2022	930.00	955.00	960.00	955.00	960.00	960.00	958.33	750	7.19	3	500	66.67
BFINVEST	EQ	12-Sep-2022	307.90	310.40	312.35	308.00	308.00	308.25	309.63	23729	73.47	862	9410	39.66
BFUTILITIE	EQ	12-Sep-2022	436.95	439.35	444.90	435.30	437.00	437.75	439.21	375744	1650.29	7190	108908	28.98
BGLOBAL	BE	12-Sep-2022	2.90	2.90	3.00	2.80	2.80	2.80	2.93	36533	1.07	75	-	-
BGRENERGY	EQ	12-Sep-2022	84.05	84.60	84.65	82.00	83.00	82.85	83.33	131161	109.30	1740	72451	55.24
BHAGCHEM	EQ	12-Sep-2022	1341.50	1364.90	1378.00	1350.00	1368.70	1354.75	1356.64	5343	72.49	404	3590	67.19
BHAGERIA	EQ	12-Sep-2022	200.85	202.70	209.00	199.10	201.10	200.95	205.25	74964	153.87	2635	35313	47.11
BHAGYANGR	EQ	12-Sep-2022	46.40	47.20	48.95	46.25	48.00	48.15	47.85	195891	93.74	1151	70748	36.12
BHAGYAPROP	EQ	12-Sep-2022	42.15	42.50	42.50	41.75	41.85	41.90	41.92	4802	2.01	54	4282	89.17
BHANDARI	EQ	12-Sep-2022	6.10	6.10	6.25	6.10	6.15	6.15	6.17	238272	14.70	644	190340	79.88
BHARATFORG	EQ	12-Sep-2022	787.65	793.70	801.15	784.05	784.50	785.00	791.85	1551719	12287.25	49320	715841	46.13
BHARATGEAR	EQ	12-Sep-2022	193.80	196.85	204.85	194.00	200.00	199.30	199.59	267399	533.70	5631	121417	45.41
BHARATRAS	EQ	12-Sep-2022	12190.05	12190.05	12306.95	12111.00	12116.05	12174.30	12212.65	1790	218.61	823	1071	59.83
BHARATWIRE	EQ	12-Sep-2022	131.45	132.40	132.50	127.15	127.80	128.20	129.14	182723	235.97	2639	127051	69.53
BHARTIARTL	EQ	12-Sep-2022	765.75	767.00	771.40	764.50	768.85	769.15	769.06	2654087	20411.41	89956	1442352	54.34
BHEL	EQ	12-Sep-2022	64.20	64.30	64.50	63.30	63.75	63.80	63.79	20900641	13332.97	38003	4702378	22.50
BIGBLOC	EQ	12-Sep-2022	115.75	121.50	121.50	120.50	121.50	121.50	121.45	49810	60.50	354	39727	79.76
BIL	BE	12-Sep-2022	200.00	205.00	208.00	192.15	200.90	199.35	198.78	8066	16.03	114	-	-
BINDALAGRO	EQ	12-Sep-2022	31.05	31.85	33.50	31.30	32.25	32.20	32.33	1509296	487.99	6253	727432	48.20
BIOCON	EQ	12-Sep-2022	302.15	303.00	305.60	302.55	303.25	303.55	303.79	1445662	4391.80	18261	641321	44.36
BIOFILCHEM	EQ	12-Sep-2022	52.80	53.85	53.85	51.05	52.25	52.40	52.80	14630	7.72	306	9250	63.23
BIRET	RR	12-Sep-2022	329.01	331.73	332.96	329.05	330.00	330.59	330.74	123719	409.19	2368	109398	88.42
BIRLACABLE	EQ	12-Sep-2022	144.75	144.00	149.75	143.95	145.35	145.65	146.82	110289	161.93	2096	54392	49.32
BIRLACORPN	EQ	12-Sep-2022	1092.90	1097.00	1109.95	1063.00	1087.00	1089.35	1090.88	148662	1621.72	8671	36538	24.58
BIRLAMONEY	EQ	12-Sep-2022	61.70	62.95	62.95	61.55	61.55	61.85	62.23	51866	32.27	739	36920	71.18
BIRLATYRE	BE	12-Sep-2022	4.90	4.70	4.70	4.70	4.70	4.70	4.70	341978	16.07	1391	-	-
BKMINDST	BZ	12-Sep-2022	1.30	1.35	1.35	1.25	1.30	1.25	1.29	100695	1.30	69	-	-
BLBLIMITED	EQ	12-Sep-2022	23.45	24.30	24.30	23.15	23.15	23.20	23.45	17838	4.18	228	7180	40.25
BLISSGVS	EQ	12-Sep-2022	85.70	86.65	86.75	84.90	86.05	85.95	85.76	122629	105.16	1663	69925	57.02
BLKASHYAP	EQ	12-Sep-2022	25.05	25.05	25.20	24.05	24.15	24.40	24.46	256417	62.73	731	174447	68.03
BLS	EQ	12-Sep-2022	253.00	253.80	259.70	250.25	252.70	252.80	254.65	1802202	4589.31	51609	245607	13.63
BLUECHIP	BE	12-Sep-2022	0.45	0.40	0.45	0.40	0.45	0.45	0.45	22254	0.10	17	-	-
BLUECOAST	BE	12-Sep-2022	6.55	6.55	6.55	6.55	6.55	6.55	6.55	481	0.03	1	-	-
BLUEDART	EQ	12-Sep-2022	8950.05	9025.00	9088.95	8920.50	8945.00	8946.70	8978.83	18918	1698.61	6843	11928	63.05
BLUESTARCO	EQ	12-Sep-2022	1160.60	1111.00	1157.00	1111.00	1141.00	1143.20	1142.60	58777	671.59	5279	20959	35.66
BMETRICS	SM	12-Sep-2022	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	1200	13.67	1	1200	100.00
BODALCHEM	EQ	12-Sep-2022	96.60	98.05	104.95	97.30	98.80	98.75	101.61	3192744	3244.17	22464	1221449	38.26
BOMDYEING	EQ	12-Sep-2022	102.60	103.35	107.15	103.00	105.50	105.20	105.38	2627117	2768.58	13057	712534	27.12
BOROLTD	EQ	12-Sep-2022	366.60	368.00	379.00	368.00	370.00	371.00	372.81	223652	833.80	7721	102508	45.83
BORORENEW	EQ	12-Sep-2022	581.00	583.70	593.00	581.50	581.50	583.15	586.63	327965	1923.93	17403	160546	48.95
BOSCHLTD	EQ	12-Sep-2022	17181.50	17327.65	17364.95	17202.00	17287.30	17238.95	17303.30	28905	5001.52	4607	19698	68.15
BPCL	EQ	12-Sep-2022	338.50	338.50	345.00	338.20	342.15	342.60	340.96	2703189	9216.76	40535	1264540	46.78
BPL	EQ	12-Sep-2022	73.35	73.50	73.85	71.10	71.80	71.60	72.04	109255	78.70	1040	73263	67.06
BRFL	BZ	12-Sep-2022	3.20	3.05	3.05	3.05	3.05	3.05	3.05	121420	3.70	300	-	-
BRIGADE	EQ	12-Sep-2022	560.80	585.00	585.00	571.55	573.90	574.55	576.71	460715	2656.97	21331	156347	33.94
BRIGHT	SM	12-Sep-2022	5.60	5.75	6.50	5.65	6.00	6.00	6.18	411000	25.40	125	357000	86.86
BRITANNIA	EQ	12-Sep-2022	3649.50	3640.20	3697.95	3640.20	3665.00	3671.85	3680.53	212688	7828.04	15020	134893	63.42
BRITANNIA	N3	12-Sep-2022	28.64	28.30	28.70	28.30	28.65	28.66	28.55	3768	1.08	107	3676	97.56
BRNL	EQ	12-Sep-2022	34.00	34.85	34.85	33.95	34.00	34.10	34.25	23468	8.04	272	16006	68.20
BROOKS	BE	12-Sep-2022	133.00	135.00	135.00	130.00	130.00	130.90	131.92	19502	25.73	190	-	-
BSE	EQ	12-Sep-2022	684.55	688.00	695.25	682.05	682.90	683.90	686.79	732816	5032.87	18260	308262	42.07
BSHSL	EQ	12-Sep-2022	599.60	618.95	629.55	601.85	629.55	629.55	626.44	15913	99.69	447	13980	87.85
BSL	EQ	12-Sep-2022	155.50	155.50	155.50	146.50	148.35	147.60	150.14	74727	112.20	1951	37091	49.64
BSLGOLDETF	EQ	12-Sep-2022	46.29	46.29	46.38	45.74	45.90	45.96	46.02	18360	8.45	228	12690	69.12
BSLNIFTY	EQ	12-Sep-2022	20.01	20.49	20.49	19.99	20.15	20.10	20.12	50595	10.18	674	41365	81.76
BSLSENETFG	EQ	12-Sep-2022	57.53	57.24	58.75	57.24	58.10	58.10	58.13	3638	2.11	165	2806	77.13
BSOFT	EQ	12-Sep-2022	328.75	332.00	341.20	329.50	338.25	338.05	337.04	5357436	18056.68	60716	1489794	27.81
BTML	SM	12-Sep-2022	249.60	262.05	262.05	260.00	262.05	262.05	260.48	93600	243.81	50	93600	100.00
BURNPUR	BE	12-Sep-2022	5.60	5.80	5.80	5.40	5.65	5.65	5.61	144870	8.13	303	-	-
BUTTERFLY	EQ	12-Sep-2022	1520.50	1505.00	1555.00	1505.00	1519.75	1518.20	1522.21	3027	46.08	508	1695	56.00
BVCL	BE	12-Sep-2022	25.35	25.90	25.90	24.60	25.55	25.50	25.12	3473	0.87	34	-	-
BYKE	EQ	12-Sep-2022	48.55	50.60	50.60	48.55	49.10	49.55	49.29	63455	31.28	491	46230	72.85
CADSYS	SM	12-Sep-2022	36.95	36.95	37.85	35.50	37.85	37.85	36.46	10000	3.65	5	8000	80.00
CALSOFT	EQ	12-Sep-2022	21.85	22.00	22.30	21.70	22.10	22.00	21.98	55633	12.23	315	39425	70.87
CAMLINFINE	EQ	12-Sep-2022	137.10	138.85	141.00	135.60	136.65	136.70	138.76	418117	580.19	4864	219736	52.55
CAMPUS	EQ	12-Sep-2022	494.40	497.00	547.80	493.65	545.25	542.25	528.40	3068062	16211.49	57291	757721	24.70
CAMS	EQ	12-Sep-2022	2460.95	2480.00	2609.00	2469.05	2570.00	2576.35	2558.81	565590	14472.38	45678	238523	42.17
CANBK	EQ	12-Sep-2022	243.55	244.80	249.20	243.45	246.95	247.10	245.70	6179695	15183.37	36218	2311628	37.41
CANDC	BZ	12-Sep-2022	3.95	3.80	3.80	3.80	3.80	3.80	3.80	2917	0.11	6	-	-
CANFINHOME	EQ	12-Sep-2022	647.05	650.00	658.35	645.50	658.00	656.40	652.32	361052	2355.23	9520	99517	27.56
CANTABIL	EQ	12-Sep-2022	1526.85	1539.80	1543.25	1501.25	1501.25	1507.75	1513.40	17182	260.03	1460	7192	41.86
CAPACITE	EQ	12-Sep-2022	184.25	184.60	190.00	184.55	188.00	187.70	188.03	710003	1335.02	4874	550465	77.53
CAPLIPOINT	EQ	12-Sep-2022	765.75	769.60	775.00	764.35	766.20	769.20	769.75	156988	1208.42	3085	123146	78.44
CAPTRUST	EQ	12-Sep-2022	102.00	102.40	103.90	102.15	103.00	102.95	102.71	4979	5.11	128	3897	78.27
CARBORUNIV	EQ	12-Sep-2022	879.00	883.90	918.40	871.55	895.00	906.05	899.09	775871	6975.77	27272	332086	42.80
CAREERP	EQ	12-Sep-2022	135.25	137.50	149.90	137.50	143.50	142.85	144.93	343155	497.33	5893	141984	41.38
CARERATING	EQ	12-Sep-2022	508.80	514.95	535.00	511.90	521.15	519.15	523.05	238290	1246.37	7676	97441	40.89
CARTRADE	EQ	12-Sep-2022	639.95	646.85	668.80	645.00	664.85	661.30	661.92	152184	1007.34	9548	57970	38.09
CASTROLIND	EQ	12-Sep-2022	115.10	115.70	121.00	115.45	118.50	119.00	118.61	4483074	5317.42	21263	2065786	46.08
CCCL	BE	12-Sep-2022	2.10	2.20	2.20	2.00	2.20	2.20	2.17	417138	9.03	559	-	-
CCHHL	EQ	12-Sep-2022	9.20	9.20	9.25	8.90	9.00	8.95	9.07	160498	14.56	486	114218	71.16
CCL	EQ	12-Sep-2022	499.25	496.60	507.00	496.05	500.00	501.55	500.43	807471	4040.85	14799	676956	83.84
CDSL	EQ	12-Sep-2022	1387.75	1392.00	1414.95	1389.10	1397.90	1396.85	1402.80	719910	10098.89	33130	237934	33.05
CEATLTD	EQ	12-Sep-2022	1380.55	1380.55	1405.05	1377.90	1384.75	1388.15	1389.08	52364	727.38	4018	13520	25.82
CELEBRITY	EQ	12-Sep-2022	22.50	22.30	24.75	22.30	23.10	23.00	23.34	414772	96.81	1611	251658	60.67
CENTENKA	EQ	12-Sep-2022	470.80	478.85	478.85	468.00	468.55	469.20	471.54	73060	344.50	2131	50818	69.56
CENTEXT	EQ	12-Sep-2022	13.75	13.70	14.25	13.65	13.80	13.80	13.86	317038	43.93	936	203715	64.26
CENTRALBK	EQ	12-Sep-2022	20.45	20.80	20.80	20.50	20.60	20.60	20.61	3835187	790.40	6516	1691650	44.11
CENTRUM	EQ	12-Sep-2022	26.20	26.20	26.85	26.20	26.65	26.55	26.55	620634	164.78	1547	417996	67.35
CENTUM	EQ	12-Sep-2022	479.05	490.00	490.00	472.10	475.45	476.50	478.47	11595	55.48	596	8381	72.28
CENTURYPLY	EQ	12-Sep-2022	673.95	677.00	689.95	674.05	685.00	685.80	682.26	97091	662.41	6449	42894	44.18
CENTURYTEX	EQ	12-Sep-2022	906.55	910.80	942.25	905.90	938.00	937.55	931.72	398064	3708.82	12439	144363	36.27
CERA	EQ	12-Sep-2022	5543.40	5800.55	5955.00	5716.75	5872.00	5864.00	5809.34	85806	4984.76	13260	30766	35.86
CEREBRAINT	EQ	12-Sep-2022	48.00	48.50	48.60	47.15	47.80	47.60	47.77	231325	110.51	2337	145114	62.73
CESC	EQ	12-Sep-2022	83.25	83.90	86.65	83.20	85.40	85.45	85.43	5181737	4426.95	22253	2656012	51.26
CGCL	EQ	12-Sep-2022	730.50	740.00	750.90	732.00	735.00	734.75	739.12	136386	1008.06	2178	75612	55.44
CGPOWER	EQ	12-Sep-2022	227.35	228.20	234.50	226.80	229.00	229.65	230.21	4215323	9703.99	69844	3085581	73.20
CHALET	EQ	12-Sep-2022	335.25	336.50	336.50	331.25	332.20	332.80	332.93	134419	447.52	3940	69837	51.95
CHAMBLFERT	EQ	12-Sep-2022	351.55	352.45	365.00	352.00	363.55	364.35	360.70	3522284	12704.71	48785	1031272	29.28
CHEMBOND	EQ	12-Sep-2022	189.25	189.25	194.25	188.75	191.10	191.80	191.76	16933	32.47	419	12594	74.38
CHEMCON	EQ	12-Sep-2022	412.05	412.55	444.00	412.55	440.95	440.65	436.95	722253	3155.89	17674	228362	31.62
CHEMFAB	EQ	12-Sep-2022	392.15	404.00	411.75	393.00	411.75	411.75	405.75	75739	307.31	1024	55416	73.17
CHEMPLASTS	EQ	12-Sep-2022	433.00	433.00	438.00	417.80	419.80	419.65	424.39	1022361	4338.77	8266	854820	83.61
CHENNPETRO	EQ	12-Sep-2022	288.35	289.80	294.80	287.20	292.00	292.30	291.15	1215659	3539.44	9950	553308	45.52
CHEVIOT	EQ	12-Sep-2022	1169.35	1171.00	1182.00	1163.05	1167.00	1167.70	1170.15	4169	48.78	323	3450	82.75
CHOICEIN	EQ	12-Sep-2022	439.75	441.00	463.50	439.00	460.80	458.60	450.76	70320	316.98	1424	39745	56.52
CHOLAFIN	EQ	12-Sep-2022	790.75	794.75	803.95	788.65	799.00	798.20	799.63	1569958	12553.93	30413	1131821	72.09
CHOLAHLDNG	EQ	12-Sep-2022	661.25	663.00	669.40	654.00	668.00	663.30	659.89	170731	1126.63	7473	138679	81.23
CIGNITITEC	EQ	12-Sep-2022	591.30	597.20	600.00	581.55	582.90	583.75	589.52	49646	292.67	1928	32803	66.07
CINELINE	EQ	12-Sep-2022	128.35	130.90	132.50	128.30	128.50	129.25	130.70	51216	66.94	448	29138	56.89
CINEVISTA	EQ	12-Sep-2022	15.30	15.60	16.05	15.15	15.85	15.90	15.77	39752	6.27	214	27052	68.05
CIPLA	EQ	12-Sep-2022	1058.30	1058.30	1068.50	1057.10	1064.90	1064.75	1064.02	936787	9967.61	28243	542086	57.87
CLEAN	EQ	12-Sep-2022	1920.10	1930.10	1937.30	1882.00	1888.00	1887.60	1901.53	136717	2599.71	10539	51826	37.91
CLEDUCATE	EQ	12-Sep-2022	175.65	179.70	180.95	172.10	173.90	173.80	175.35	61726	108.23	2474	35598	57.67
CLNINDIA	EQ	12-Sep-2022	450.60	451.00	454.80	447.85	448.80	449.60	450.63	17584	79.24	1058	10175	57.87
CLSEL	EQ	12-Sep-2022	103.85	104.00	106.00	103.00	105.00	104.75	104.43	65895	68.81	1039	37156	56.39
CMICABLES	EQ	12-Sep-2022	26.30	26.50	26.70	25.40	25.60	25.80	25.95	109089	28.31	862	67247	61.64
CMMIPL	SM	12-Sep-2022	11.15	11.70	11.70	11.05	11.70	11.65	11.26	279000	31.42	42	222000	79.57
CMSINFO	EQ	12-Sep-2022	261.60	263.75	273.65	263.75	270.20	270.45	270.55	772027	2088.74	15860	254567	32.97
COALINDIA	EQ	12-Sep-2022	237.60	238.50	239.05	228.00	231.60	231.50	232.20	19053188	44242.19	119408	9159109	48.07
COASTCORP	EQ	12-Sep-2022	350.55	357.00	377.00	353.10	369.40	369.05	369.53	180505	667.01	6572	77587	42.98
COCHINSHIP	EQ	12-Sep-2022	385.10	386.80	395.65	385.50	388.00	390.05	389.79	805969	3141.58	18181	240215	29.80
COFFEEDAY	EQ	12-Sep-2022	56.80	57.20	59.10	55.00	55.45	55.40	57.01	11080943	6316.78	27008	4079184	36.81
COFORGE	EQ	12-Sep-2022	3567.95	3589.00	3657.85	3582.10	3614.00	3617.95	3625.43	281977	10222.89	26888	112486	39.89
COLPAL	EQ	12-Sep-2022	1634.85	1636.80	1646.30	1627.55	1634.95	1630.90	1634.02	281529	4600.24	17653	202901	72.07
COMPINFO	EQ	12-Sep-2022	27.30	27.35	28.35	27.35	27.95	27.85	27.98	297247	83.16	1435	161970	54.49
COMPUSOFT	EQ	12-Sep-2022	25.25	25.80	26.90	25.15	25.40	25.25	25.97	305614	79.36	1588	163636	53.54
CONCOR	EQ	12-Sep-2022	752.70	753.00	771.00	753.00	764.00	764.85	762.64	3719126	28363.63	88221	1304506	35.08
CONFIPET	EQ	12-Sep-2022	73.55	74.00	80.60	74.00	79.00	79.25	78.40	3950348	3096.91	14342	1886740	47.76
CONSOFINVT	EQ	12-Sep-2022	148.70	150.00	151.15	147.00	150.35	148.60	148.53	1634	2.43	76	845	51.71
CONSUMBEES	EQ	12-Sep-2022	87.00	88.43	88.43	86.51	87.41	87.42	87.28	11799	10.30	258	11064	93.77
CONTI	SM	12-Sep-2022	9.25	9.70	9.70	9.70	9.70	9.70	9.70	6666	0.65	2	6666	100.00
CONTROLPR	EQ	12-Sep-2022	486.80	491.65	495.00	482.10	490.00	486.70	487.82	22070	107.66	1005	13769	62.39
COOLCAPS	SM	12-Sep-2022	184.45	182.50	185.00	182.50	185.00	185.00	184.43	13500	24.90	9	13500	100.00
CORALFINAC	EQ	12-Sep-2022	39.60	40.30	40.35	39.35	39.65	39.45	39.77	28062	11.16	332	19324	68.86
CORDSCABLE	EQ	12-Sep-2022	67.00	66.10	68.80	66.10	66.20	66.40	67.36	37989	25.59	572	19344	50.92
COROMANDEL	EQ	12-Sep-2022	1043.80	1050.00	1057.00	1038.50	1047.75	1046.50	1046.11	224877	2352.47	17800	107794	47.93
COSMOFIRST	EQ	12-Sep-2022	892.70	896.95	897.65	878.00	886.80	886.55	885.64	118416	1048.74	5490	47161	39.83
COUNCODOS	EQ	12-Sep-2022	4.60	4.70	4.70	4.45	4.50	4.50	4.53	72090	3.27	183	54444	75.52
CPSEETF	EQ	12-Sep-2022	37.22	37.75	37.75	36.01	37.17	37.20	37.21	858330	319.35	3241	789646	92.00
CRAFTSMAN	EQ	12-Sep-2022	2787.40	2828.00	2850.00	2769.35	2790.00	2787.55	2801.84	38183	1069.82	7379	19981	52.33
CREATIVE	EQ	12-Sep-2022	506.90	492.00	514.70	492.00	495.00	493.70	496.10	6896	34.21	359	4926	71.43
CREDITACC	EQ	12-Sep-2022	1029.70	1035.00	1050.60	1025.45	1042.75	1044.05	1041.50	182124	1896.81	10829	94252	51.75
CREST	EQ	12-Sep-2022	181.50	185.90	185.90	177.00	178.10	179.20	182.09	37816	68.86	340	20310	53.71
CRISIL	EQ	12-Sep-2022	3203.70	3219.75	3239.75	3180.00	3190.00	3190.75	3200.30	68213	2183.02	6134	57027	83.60
CROMPTON	EQ	12-Sep-2022	417.15	417.30	423.75	417.00	422.00	421.55	421.00	1087090	4576.64	24061	700329	64.42
CROWN	BE	12-Sep-2022	39.75	39.45	40.45	39.25	40.00	40.00	39.91	4457	1.78	24	-	-
CSBBANK	EQ	12-Sep-2022	222.20	224.85	226.20	221.75	225.25	224.80	224.68	268648	603.59	3803	108592	40.42
CSLFINANCE	EQ	12-Sep-2022	248.25	252.05	257.05	242.05	253.00	248.25	249.05	52968	131.91	596	46337	87.48
CTE	EQ	12-Sep-2022	73.25	77.90	77.90	73.50	73.70	74.45	75.49	110403	83.35	1562	54787	49.62
CUB	EQ	12-Sep-2022	178.55	179.75	185.00	179.00	184.65	183.55	181.98	2076596	3778.93	14020	1184281	57.03
CUBEXTUB	EQ	12-Sep-2022	30.30	30.55	32.00	30.00	30.65	30.30	30.47	36962	11.26	467	12830	34.71
CUMMINSIND	EQ	12-Sep-2022	1219.90	1215.00	1233.15	1214.00	1226.90	1220.95	1224.12	258428	3163.47	9596	118745	45.95
CUPID	EQ	12-Sep-2022	231.80	232.70	237.25	232.10	234.85	234.45	235.16	28338	66.64	1159	15465	54.57
CYBERMEDIA	EQ	12-Sep-2022	16.00	16.25	16.25	15.50	16.00	15.95	15.97	20162	3.22	140	15209	75.43
CYBERTECH	EQ	12-Sep-2022	162.65	163.10	164.90	161.25	161.45	161.60	162.99	83401	135.93	1540	54406	65.23
CYIENT	EQ	12-Sep-2022	856.30	865.20	879.80	864.00	874.75	871.30	872.31	205141	1789.46	13375	75819	36.96
DAAWAT	EQ	12-Sep-2022	88.95	89.00	91.80	89.00	91.35	91.55	90.69	1949831	1768.26	8976	796432	40.85
DABUR	EQ	12-Sep-2022	574.90	574.90	578.60	568.55	570.50	570.40	572.30	835551	4781.84	21465	397730	47.60
DALBHARAT	EQ	12-Sep-2022	1660.25	1660.25	1699.00	1650.30	1691.00	1692.65	1684.32	361721	6092.52	16388	218953	60.53
DALMIASUG	EQ	12-Sep-2022	352.80	353.05	362.40	353.00	355.60	354.45	356.21	102812	366.23	4935	48454	47.13
DAMODARIND	EQ	12-Sep-2022	55.90	56.35	56.85	54.25	54.50	54.70	55.40	9205	5.10	180	6084	66.09
DANGEE	EQ	12-Sep-2022	28.10	28.50	28.50	26.00	26.85	26.80	27.39	393123	107.67	1813	219407	55.81
DATAMATICS	EQ	12-Sep-2022	340.60	342.95	363.80	342.15	356.00	355.20	356.61	648319	2311.97	13821	216756	33.43
DATAPATTNS	EQ	12-Sep-2022	1160.75	1161.00	1181.25	1116.15	1128.00	1133.80	1158.63	159480	1847.78	10285	75508	47.35
DBCORP	EQ	12-Sep-2022	110.05	109.45	113.70	109.00	113.00	112.90	111.69	539263	602.32	5683	274765	50.95
DBL	EQ	12-Sep-2022	241.95	244.00	256.50	244.00	248.30	248.50	251.37	1256012	3157.24	15424	427299	34.02
DBOL	BE	12-Sep-2022	164.95	164.90	164.90	156.75	156.75	156.75	158.12	145359	229.84	1465	-	-
DBREALTY	BE	12-Sep-2022	85.35	89.60	89.60	89.60	89.60	89.60	89.60	79318	71.07	332	-	-
DBSTOCKBRO	EQ	12-Sep-2022	24.15	24.95	26.55	22.10	26.55	26.10	25.35	50278	12.75	453	34083	67.79
DCAL	EQ	12-Sep-2022	117.45	117.60	119.60	114.60	115.80	115.05	116.06	637783	740.19	9187	438450	68.75
DCBBANK	EQ	12-Sep-2022	103.35	104.45	105.75	103.25	104.70	104.60	104.61	2289899	2395.54	13798	1053327	46.00
DCI	SM	12-Sep-2022	49.05	51.20	53.40	51.20	53.40	53.40	52.30	12000	6.28	2	12000	100.00
DCM	EQ	12-Sep-2022	80.55	82.20	88.60	82.00	88.60	88.60	86.60	584129	505.85	4485	302857	51.85
DCMFINSERV	EQ	12-Sep-2022	7.40	7.75	7.75	7.75	7.75	7.75	7.75	10344	0.80	7	10344	100.00
DCMNVL	EQ	12-Sep-2022	192.90	195.95	204.70	194.30	202.25	203.40	201.53	211891	427.03	3440	91701	43.28
DCMSHRIRAM	EQ	12-Sep-2022	1066.75	1079.90	1094.50	1072.90	1080.00	1084.30	1084.31	61710	669.13	5013	26786	43.41
DCMSRIND	EQ	12-Sep-2022	86.90	87.50	90.45	83.45	85.95	84.95	86.89	484770	421.23	4525	293913	60.63
DCW	EQ	12-Sep-2022	50.65	51.10	54.85	50.80	54.55	54.35	53.43	8380790	4478.19	24769	3354665	40.03
DECCANCE	EQ	12-Sep-2022	554.55	561.95	561.95	545.40	554.05	552.75	552.28	22065	121.86	1619	15138	68.61
DEEPAKFERT	EQ	12-Sep-2022	854.40	862.70	897.10	846.15	897.10	897.10	877.40	712778	6253.92	21972	338880	47.54
DEEPAKNTR	EQ	12-Sep-2022	2044.75	2054.90	2185.00	2045.00	2184.80	2178.40	2144.95	2686496	57623.97	110168	637354	23.72
DEEPENR	EQ	12-Sep-2022	96.30	97.90	105.90	96.55	105.90	105.90	103.33	179098	185.07	1933	119111	66.51
DEEPINDS	EQ	12-Sep-2022	220.80	222.95	239.00	222.75	236.15	236.40	233.76	133190	311.35	3271	71362	53.58
DELHIVERY	EQ	12-Sep-2022	568.50	571.00	583.50	568.05	573.50	572.80	576.10	189845	1093.70	6093	68442	36.05
DELPHIFX	EQ	12-Sep-2022	417.50	415.60	433.40	415.60	432.00	430.90	426.98	1814	7.75	186	1258	69.35
DELTACORP	EQ	12-Sep-2022	208.75	209.45	210.40	209.00	209.70	209.45	209.79	1111386	2331.57	10179	521414	46.92
DELTAMAGNT	EQ	12-Sep-2022	74.20	72.80	77.00	72.80	75.70	75.75	75.73	7178	5.44	146	5953	82.93
DEN	EQ	12-Sep-2022	36.50	36.75	36.85	36.40	36.65	36.60	36.64	600314	219.93	1875	296427	49.38
DENORA	EQ	12-Sep-2022	791.65	808.80	831.20	778.00	831.20	831.20	820.00	26563	217.82	932	22889	86.17
DESTINY	SM	12-Sep-2022	18.30	19.20	19.20	18.30	18.30	18.30	18.75	12000	2.25	2	12000	100.00
DEVIT	EQ	12-Sep-2022	217.10	219.80	224.70	195.40	205.00	206.25	212.72	47495	101.03	867	26771	56.37
DEVYANI	EQ	12-Sep-2022	192.80	194.00	194.70	191.50	192.85	192.65	192.90	1530853	2953.03	19500	754299	49.27
DFMFOODS	EQ	12-Sep-2022	360.60	362.40	365.00	360.55	364.35	364.10	363.74	99650	362.46	1511	79740	80.02
DGCONTENT	EQ	12-Sep-2022	16.75	17.30	17.80	15.20	16.70	16.50	16.43	15999	2.63	175	9384	58.65
DHAMPURSUG	EQ	12-Sep-2022	234.95	236.80	238.70	232.55	235.00	235.00	235.09	197910	465.27	3465	100227	50.64
DHANBANK	EQ	12-Sep-2022	12.45	12.50	12.60	12.45	12.50	12.50	12.51	394971	49.39	550	322349	81.61
DHANI	EQ	12-Sep-2022	62.15	63.20	63.40	59.05	59.20	59.10	60.28	2635755	1588.83	19289	1838325	69.75
DHANILOANS	N6	12-Sep-2022	1016.00	1001.01	1001.01	1000.00	1000.00	1000.00	1000.21	500	5.00	8	500	100.00
DHANILOANS	N7	12-Sep-2022	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	85	0.87	2	85	100.00
DHANILOANS	N8	12-Sep-2022	1350.05	1352.22	1352.22	1352.22	1352.22	1352.22	1352.22	4	0.05	1	4	100.00
DHANILOANS	NO	12-Sep-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
DHANILOANS	NR	12-Sep-2022	1037.60	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	59	0.61	1	59	100.00
DHANILOANS	Y5	12-Sep-2022	1010.00	1005.00	1005.00	1000.00	1000.00	1000.00	1003.13	40	0.40	4	40	100.00
DHANUKA	EQ	12-Sep-2022	721.00	724.65	729.75	713.00	718.15	715.75	717.47	26917	193.12	3487	18465	68.60
DHARAMSI	EQ	12-Sep-2022	379.50	384.00	402.50	370.50	385.00	385.05	389.05	36182	140.77	1535	19408	53.64
DHARSUGAR	BE	12-Sep-2022	12.60	12.60	12.60	12.10	12.50	12.55	12.29	41691	5.12	192	-	-
DHRUV	EQ	12-Sep-2022	59.80	60.70	64.80	60.00	62.45	62.40	62.01	53197	32.99	759	24054	45.22
DHUNINV	EQ	12-Sep-2022	695.25	699.75	707.30	686.00	694.25	694.75	695.16	3236	22.50	379	1777	54.91
DIAMONDYD	EQ	12-Sep-2022	807.45	805.15	815.00	796.50	800.00	799.40	802.59	15485	124.28	1123	10515	67.90
DIAPOWER	BZ	12-Sep-2022	1.95	1.95	1.95	1.95	1.95	1.95	1.95	223330	4.35	43	-	-
DICIND	EQ	12-Sep-2022	383.50	380.15	389.95	380.15	389.95	388.00	385.91	581	2.24	56	389	66.95
DIGISPICE	EQ	12-Sep-2022	29.80	29.85	31.70	29.85	30.40	30.30	30.59	193554	59.21	805	111265	57.49
DIGJAMLMTD	BE	12-Sep-2022	150.20	157.70	157.70	151.60	154.90	152.45	156.35	8223	12.86	212	-	-
DIL	EQ	12-Sep-2022	36.00	36.50	37.80	34.20	34.50	34.40	34.96	2768940	967.98	4640	969296	35.01
DISHTV	EQ	12-Sep-2022	16.95	17.00	17.40	16.50	16.90	16.80	16.87	5831716	983.70	6651	3290885	56.43
DIVISLAB	EQ	12-Sep-2022	3603.00	3610.40	3688.00	3603.00	3679.00	3678.00	3663.49	469042	17183.29	44503	266127	56.74
DIVOPPBEES	EQ	12-Sep-2022	46.36	48.65	48.65	45.60	46.84	46.79	46.50	10497	4.88	294	4644	44.24
DIXON	EQ	12-Sep-2022	4540.05	4540.05	4580.00	4473.00	4501.00	4497.55	4510.82	243129	10967.10	26020	73519	30.24
DKEGL	SM	12-Sep-2022	52.45	53.50	55.60	53.25	54.20	54.45	54.45	63000	34.31	21	30000	47.62
DLF	EQ	12-Sep-2022	396.90	398.40	411.20	395.80	408.00	409.60	405.71	9496756	38529.65	100023	3588631	37.79
DLINKINDIA	EQ	12-Sep-2022	184.10	184.00	191.70	184.00	187.55	187.00	187.69	335997	630.64	5977	132553	39.45
DMART	EQ	12-Sep-2022	4386.10	4440.00	4475.00	4400.00	4449.95	4443.95	4439.58	252381	11204.66	39965	126631	50.17
DNAMEDIA	BE	12-Sep-2022	3.40	3.50	3.55	3.40	3.55	3.55	3.53	78364	2.77	163	-	-
DODLA	EQ	12-Sep-2022	553.65	562.00	562.00	535.95	540.00	541.10	552.26	70818	391.10	2910	30921	43.66
DOLATALGO	EQ	12-Sep-2022	70.95	71.00	72.30	70.50	71.00	71.20	71.43	138882	99.20	1671	104069	74.93
DOLLAR	EQ	12-Sep-2022	469.20	472.50	506.00	470.15	504.00	500.90	491.30	526394	2586.19	13568	221989	42.17
DONEAR	EQ	12-Sep-2022	61.10	61.25	63.75	61.25	61.40	61.85	62.20	127941	79.58	1443	64877	50.71
DPABHUSHAN	EQ	12-Sep-2022	404.10	411.30	445.50	410.00	423.65	423.30	424.91	57551	244.54	1815	32730	56.87
DPSCLTD	EQ	12-Sep-2022	15.05	15.40	15.65	14.70	14.95	14.90	15.14	207943	31.49	1051	148960	71.64
DPWIRES	EQ	12-Sep-2022	473.50	473.50	473.50	446.00	456.00	456.10	458.36	86144	394.85	4257	39439	45.78
DRCSYSTEMS	EQ	12-Sep-2022	41.15	43.20	43.20	43.20	43.20	43.20	43.20	5359	2.32	47	5359	100.00
DREAMFOLKS	EQ	12-Sep-2022	430.40	429.00	429.05	404.80	406.70	407.75	413.19	1848396	7637.42	36822	621763	33.64
DREDGECORP	EQ	12-Sep-2022	311.60	312.55	318.00	312.00	312.60	312.85	314.35	42913	134.90	1744	16871	39.31
DRREDDY	EQ	12-Sep-2022	4255.10	4260.00	4300.00	4244.70	4258.75	4261.15	4264.08	252549	10768.90	30679	144568	57.24
DSPN50ETF	EQ	12-Sep-2022	180.12	184.40	184.40	180.38	181.25	181.33	180.92	48920	88.51	125	21565	44.08
DSPNEWETF	EQ	12-Sep-2022	207.44	208.99	209.75	207.01	208.00	208.57	208.43	39235	81.78	193	31364	79.94
DSPQ50ETF	EQ	12-Sep-2022	173.92	174.90	175.55	171.20	175.30	175.18	174.87	10154	17.76	194	7800	76.82
DSPSILVETF	EQ	12-Sep-2022	54.50	54.59	55.45	54.47	55.15	55.15	54.75	1962	1.07	40	1786	91.03
DSSL	BE	12-Sep-2022	284.75	284.75	290.00	280.00	284.50	283.85	285.02	10219	29.13	279	-	-
DTIL	EQ	12-Sep-2022	218.90	216.00	224.00	216.00	221.05	221.45	221.10	4133	9.14	247	3120	75.49
DUCON	EQ	12-Sep-2022	14.80	15.30	15.95	14.75	14.80	15.30	15.16	1801253	273.00	1923	848119	47.08
DUGLOBAL	SM	12-Sep-2022	211.10	221.65	221.65	205.05	205.05	205.05	216.12	3750	8.10	3	2500	66.67
DVL	EQ	12-Sep-2022	253.25	258.00	258.95	252.05	255.15	255.20	256.03	20064	51.37	977	13184	65.71
DWARKESH	EQ	12-Sep-2022	104.10	104.00	105.55	103.60	103.75	103.80	104.31	601053	626.95	5752	276288	45.97
DYCL	EQ	12-Sep-2022	164.00	164.00	167.45	160.75	161.00	161.85	162.69	22387	36.42	555	14705	65.69
DYNAMATECH	EQ	12-Sep-2022	2245.50	2260.10	2290.45	2250.05	2250.05	2260.20	2267.96	5682	128.87	668	3495	61.51
DYNAMIC	SM	12-Sep-2022	17.50	16.80	17.55	16.75	17.45	17.45	17.33	16000	2.77	8	10000	62.50
DYNPRO	EQ	12-Sep-2022	343.05	343.05	347.40	332.00	335.95	335.65	338.84	44381	150.38	1690	27712	62.44
DYNPROPP	E1	12-Sep-2022	155.00	153.95	155.00	153.95	155.00	155.00	154.88	560	0.87	14	559	99.82
E2E	BE	12-Sep-2022	197.60	200.60	206.40	190.20	205.70	205.05	203.56	5430	11.05	110	-	-
EASEMYTRIP	EQ	12-Sep-2022	393.80	396.95	401.90	391.55	398.00	395.30	395.36	1074034	4246.34	32931	272129	25.34
EASTSILK	BE	12-Sep-2022	4.00	4.10	4.15	4.05	4.15	4.15	4.10	78466	3.22	167	-	-
EASUNREYRL	BZ	12-Sep-2022	2.45	2.55	2.55	2.45	2.55	2.45	2.53	5588	0.14	16	-	-
EBANK	EQ	12-Sep-2022	4301.00	4399.00	4499.99	4245.00	4340.00	4346.66	4411.30	138	6.09	46	21	15.22
EBBETF0423	EQ	12-Sep-2022	1188.99	1188.98	1188.99	1187.10	1188.00	1188.00	1187.93	4993	59.31	92	2775	55.58
EBBETF0425	EQ	12-Sep-2022	1086.63	1087.00	1087.00	1084.56	1086.00	1086.68	1085.41	4471	48.53	104	2892	64.68
EBBETF0430	EQ	12-Sep-2022	1221.35	1224.40	1224.99	1204.10	1224.89	1224.97	1222.09	17842	218.05	324	15523	87.00
EBBETF0431	EQ	12-Sep-2022	1091.09	1090.00	1092.19	1088.09	1088.20	1088.83	1090.18	6814	74.28	154	6276	92.10
ECLERX	EQ	12-Sep-2022	2227.25	2231.00	2275.05	2220.00	2231.00	2231.05	2252.72	37718	849.68	4760	23724	62.90
ECLFINANCE	NG	12-Sep-2022	999.00	1000.00	1000.00	998.00	998.00	998.00	998.11	615	6.14	10	615	100.00
ECLFINANCE	NH	12-Sep-2022	1445.85	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	60	0.86	2	60	100.00
ECLFINANCE	NI	12-Sep-2022	1009.00	1012.00	1012.00	996.00	1007.99	1007.99	1006.78	657	6.61	13	632	96.19
ECLFINANCE	NJ	12-Sep-2022	975.00	965.05	968.18	965.05	968.00	968.04	967.87	35	0.34	3	35	100.00
ECLFINANCE	NK	12-Sep-2022	952.00	950.00	953.00	950.00	953.00	953.00	951.98	467	4.45	6	467	100.00
ECLFINANCE	NO	12-Sep-2022	1002.99	1005.00	1006.00	1000.01	1003.99	1003.99	1002.57	334	3.35	9	334	100.00
ECLFINANCE	NQ	12-Sep-2022	1440.00	1443.80	1443.80	1443.80	1443.80	1443.80	1443.80	30	0.43	1	30	100.00
ECLFINANCE	NR	12-Sep-2022	1019.87	1010.00	1019.00	1010.00	1019.00	1019.00	1012.18	351	3.55	12	351	100.00
EDELWEISS	EQ	12-Sep-2022	65.45	66.00	69.95	65.50	68.10	67.75	68.34	7676175	5245.70	21520	2414509	31.45
EDUCOMP	BZ	12-Sep-2022	3.60	3.75	3.75	3.75	3.75	3.75	3.75	38771	1.45	63	-	-
EHFLNCD	N5	12-Sep-2022	1015.50	1015.50	1015.50	1001.00	1001.00	1001.00	1014.18	11	0.11	2	11	100.00
EHFLNCD	N6	12-Sep-2022	999.00	990.00	990.00	989.00	989.00	989.00	989.98	728	7.21	12	728	100.00
EICHERMOT	EQ	12-Sep-2022	3473.15	3484.00	3553.00	3465.10	3537.55	3538.95	3520.33	761569	26809.78	43429	340402	44.70
EIDPARRY	EQ	12-Sep-2022	549.55	552.00	564.40	552.00	555.00	557.00	558.92	179712	1004.45	8826	67342	37.47
EIFFL	EQ	12-Sep-2022	174.10	174.00	191.50	158.05	178.00	179.00	180.23	257774	464.57	3852	92857	36.02
EIHAHOTELS	EQ	12-Sep-2022	458.15	460.45	468.95	458.00	463.80	461.85	464.71	27231	126.55	1378	7780	28.57
EIHOTEL	EQ	12-Sep-2022	188.70	189.50	193.95	185.70	186.90	187.00	189.55	472463	895.55	7993	194659	41.20
EIMCOELECO	EQ	12-Sep-2022	369.30	374.55	374.55	362.60	366.75	365.85	366.52	3946	14.46	284	2204	55.85
EKC	EQ	12-Sep-2022	117.10	118.00	128.40	117.00	123.75	123.40	123.27	1862911	2296.41	14274	884475	47.48
ELDEHSG	EQ	12-Sep-2022	690.15	698.30	705.90	582.70	667.00	661.45	650.01	16261	105.70	1193	7301	44.90
ELECON	EQ	12-Sep-2022	376.10	376.10	382.75	369.25	370.00	371.50	375.70	309223	1161.75	4972	200632	64.88
ELECTCAST	EQ	12-Sep-2022	37.95	38.25	38.45	37.65	37.85	37.85	38.05	788145	299.89	2168	381027	48.34
ELECTHERM	EQ	12-Sep-2022	82.85	84.40	91.00	82.15	87.15	88.00	87.49	138767	121.41	1298	85002	61.26
ELGIEQUIP	EQ	12-Sep-2022	559.70	559.65	561.00	555.80	559.75	559.45	559.23	717417	4012.01	24238	416458	58.05
ELGIRUBCO	EQ	12-Sep-2022	35.00	35.70	35.70	34.00	34.05	34.35	35.11	33996	11.94	430	13168	38.73
EMAMILTD	EQ	12-Sep-2022	503.80	504.00	509.35	499.15	503.00	503.00	503.36	168744	849.39	6889	91278	54.09
EMAMIPAP	EQ	12-Sep-2022	180.00	180.55	182.75	177.00	177.95	177.55	178.92	64908	116.13	1457	34971	53.88
EMAMIREAL	EQ	12-Sep-2022	72.70	72.90	79.25	72.90	77.35	76.85	77.09	228050	175.80	2646	128694	56.43
EMBASSY	RR	12-Sep-2022	359.86	360.80	362.39	359.60	362.35	361.72	360.69	316046	1139.94	8465	270647	85.64
EMKAY	EQ	12-Sep-2022	89.75	93.85	93.85	86.15	87.40	87.20	88.81	48457	43.03	1070	27739	57.24
EMKAYTOOLS	SM	12-Sep-2022	317.95	332.95	332.95	332.95	332.95	332.95	332.95	600	2.00	1	600	100.00
EMMBI	EQ	12-Sep-2022	98.45	97.60	99.45	95.65	96.50	96.25	96.97	40318	39.10	875	26086	64.70
EMUDHRA	EQ	12-Sep-2022	325.25	327.50	331.30	324.40	330.50	330.00	328.82	169649	557.85	4222	87206	51.40
ENDURANCE	EQ	12-Sep-2022	1455.00	1462.25	1484.95	1460.90	1480.00	1476.60	1474.70	100567	1483.06	5777	63832	63.47
ENERGYDEV	EQ	12-Sep-2022	17.75	18.25	19.50	17.80	19.50	19.50	19.29	366908	70.78	518	211332	57.60
ENGINERSIN	EQ	12-Sep-2022	69.45	69.80	72.45	69.55	70.80	70.90	71.24	4863654	3465.03	10773	3310605	68.07
ENIL	EQ	12-Sep-2022	171.75	173.65	178.00	172.55	174.00	174.25	174.93	29449	51.51	506	18932	64.29
EPL	EQ	12-Sep-2022	171.55	173.70	176.95	173.00	173.90	173.85	175.02	448884	785.64	10160	194690	43.37
EQUIPPP	BE	12-Sep-2022	52.70	50.10	50.10	50.10	50.10	50.10	50.10	1530	0.77	33	-	-
EQUITAS	EQ	12-Sep-2022	104.85	106.00	107.50	104.30	104.85	105.20	106.34	1458732	1551.25	7850	861157	59.03
EQUITASBNK	EQ	12-Sep-2022	47.80	48.00	48.65	47.70	48.05	47.95	48.16	978041	471.02	4925	508196	51.96
ERFLNCDI	N3	12-Sep-2022	999.99	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
ERFLNCDI	N4	12-Sep-2022	1037.90	1024.00	1025.00	1024.00	1024.02	1024.02	1024.39	640	6.56	11	640	100.00
ERFLNCDI	N5	12-Sep-2022	906.53	924.00	924.00	905.00	905.00	905.00	914.50	2	0.02	2	2	100.00
ERIS	EQ	12-Sep-2022	702.30	702.00	709.20	693.70	700.00	698.25	699.82	17710	123.94	3348	8909	50.30
EROSMEDIA	BE	12-Sep-2022	41.20	42.00	42.80	39.70	40.20	40.40	40.92	406664	166.39	1364	-	-
ESABINDIA	EQ	12-Sep-2022	3562.25	3559.00	3720.00	3539.80	3594.00	3598.10	3625.36	11337	411.01	2367	3403	30.02
ESCORTS	EQ	12-Sep-2022	1983.80	1993.75	2029.90	1983.40	1990.00	1988.95	2000.54	329913	6600.05	15418	95485	28.94
ESSARSHPNG	EQ	12-Sep-2022	9.70	10.00	10.05	9.55	9.70	9.70	9.78	418513	40.93	858	294779	70.43
ESSENTIA	BE	12-Sep-2022	6.55	6.50	6.65	6.25	6.55	6.50	6.39	967220	61.83	972	-	-
ESTER	EQ	12-Sep-2022	169.20	170.00	174.00	170.00	170.55	171.10	172.24	196166	337.88	2618	105385	53.72
ETHOSLTD	EQ	12-Sep-2022	1009.60	1022.90	1068.00	1016.15	1050.00	1044.15	1042.48	173749	1811.29	10881	71583	41.20
EUROBOND	SM	12-Sep-2022	118.30	118.30	121.80	118.30	121.80	121.80	120.05	4000	4.80	2	2000	50.00
EUROTEXIND	BE	12-Sep-2022	10.90	11.25	11.25	11.00	11.15	11.15	11.13	671	0.07	13	-	-
EVEREADY	EQ	12-Sep-2022	347.20	347.20	349.45	344.00	344.10	344.40	345.61	101716	351.54	2554	52909	52.02
EVERESTIND	EQ	12-Sep-2022	693.40	697.00	701.95	678.00	680.05	681.00	688.55	23925	164.74	1580	14458	60.43
EXCEL	EQ	12-Sep-2022	6.95	7.25	7.25	7.15	7.25	7.25	7.25	1078845	78.21	766	1021642	94.70
EXCELINDUS	EQ	12-Sep-2022	1400.40	1407.45	1444.00	1407.45	1433.00	1430.75	1428.84	30060	429.51	5419	12264	40.80
EXIDEIND	EQ	12-Sep-2022	171.20	172.70	176.45	171.60	174.45	174.35	174.59	4462912	7791.85	35966	1959899	43.92
EXPLEOSOL	EQ	12-Sep-2022	1353.50	1355.00	1415.20	1354.80	1365.00	1369.30	1390.11	19192	266.79	2553	10238	53.35
EXXARO	EQ	12-Sep-2022	113.50	114.50	114.80	112.25	113.40	113.40	113.53	29697	33.71	858	15926	53.63
FACT	EQ	12-Sep-2022	125.00	125.85	128.70	125.60	126.15	126.90	126.74	188041	238.33	2586	70545	37.52
FAIRCHEMOR	EQ	12-Sep-2022	1994.75	2000.00	2000.00	1975.00	1996.00	1997.80	1990.33	21670	431.30	3010	10052	46.39
FCL	EQ	12-Sep-2022	349.10	351.05	378.75	350.15	378.00	376.40	368.66	1499450	5527.92	26839	534893	35.67
FCONSUMER	EQ	12-Sep-2022	2.25	2.35	2.35	2.30	2.35	2.35	2.35	11072635	259.97	4963	7015836	63.36
FCSSOFT	EQ	12-Sep-2022	3.35	3.35	3.40	3.20	3.30	3.25	3.29	6966293	229.28	4728	3956017	56.79
FDC	EQ	12-Sep-2022	275.55	278.90	282.05	275.00	277.70	277.30	279.43	95774	267.62	2496	58721	61.31
FEDERALBNK	EQ	12-Sep-2022	119.55	120.15	120.75	119.00	119.85	119.80	119.75	10126462	12126.61	40843	4403880	43.49
FEL	BE	12-Sep-2022	1.95	2.00	2.00	2.00	2.00	2.00	2.00	221922	4.44	321	-	-
FELDVR	BE	12-Sep-2022	8.45	8.80	8.80	8.10	8.70	8.65	8.51	30764	2.62	108	-	-
FIBERWEB	EQ	12-Sep-2022	39.85	40.00	41.70	39.30	39.80	39.55	39.90	20724	8.27	307	13482	65.06
FIDEL	SM	12-Sep-2022	72.55	73.65	74.90	72.75	73.40	73.20	73.49	36000	26.46	12	21000	58.33
FIEMIND	EQ	12-Sep-2022	1510.60	1510.60	1532.90	1488.00	1513.65	1516.05	1510.57	34958	528.07	3769	15745	45.04
FILATEX	EQ	12-Sep-2022	109.50	109.90	110.90	108.10	109.10	109.10	109.33	148070	161.89	2090	77022	52.02
FINCABLES	EQ	12-Sep-2022	481.40	481.90	489.90	481.90	485.30	484.95	485.66	122137	593.17	4912	57992	47.48
FINEORG	EQ	12-Sep-2022	6523.30	6579.00	7186.95	6568.10	7140.00	7097.50	6930.51	267416	18533.29	42402	46382	17.34
FINOPB	EQ	12-Sep-2022	257.60	257.60	260.60	257.10	258.65	258.50	258.55	24710	63.89	1037	15200	61.51
FINPIPE	EQ	12-Sep-2022	150.95	151.90	152.60	148.50	149.65	149.35	150.07	370489	555.98	5896	223475	60.32
FLEXITUFF	EQ	12-Sep-2022	29.35	28.95	30.30	28.55	29.30	29.30	29.22	19385	5.66	245	12991	67.02
FLFL	BE	12-Sep-2022	11.40	11.40	11.95	11.15	11.35	11.35	11.58	406548	47.10	985	-	-
FLUOROCHEM	EQ	12-Sep-2022	3420.45	3470.00	3637.50	3430.00	3615.00	3620.80	3560.96	272085	9688.82	28464	150288	55.24
FMGOETZE	EQ	12-Sep-2022	295.95	296.80	298.85	294.65	297.95	297.05	296.21	65052	192.69	971	45998	70.71
FMNL	EQ	12-Sep-2022	5.25	5.40	5.50	5.00	5.50	5.50	5.40	243091	13.14	396	136261	56.05
FOCUS	EQ	12-Sep-2022	143.10	150.25	150.25	143.15	144.00	144.35	147.75	143963	212.70	1157	80477	55.90
FOODSIN	EQ	12-Sep-2022	81.80	83.30	83.30	78.00	79.80	79.90	80.00	106611	85.29	1477	67283	63.11
FORCEMOT	EQ	12-Sep-2022	1314.25	1316.40	1330.00	1302.80	1326.60	1323.85	1318.37	72660	957.93	4825	24831	34.17
FORTIS	EQ	12-Sep-2022	288.15	288.00	293.80	288.00	291.55	292.40	290.97	569953	1658.42	6875	279403	49.02
FOSECOIND	EQ	12-Sep-2022	1903.00	1950.00	2010.00	1921.40	1972.00	1972.65	1983.90	22816	452.65	3343	10621	46.55
FRETAIL	BE	12-Sep-2022	3.80	3.95	3.95	3.90	3.95	3.95	3.95	2268848	89.60	1899	-	-
FSC	BE	12-Sep-2022	30.55	32.05	32.05	30.75	31.75	31.65	31.60	57570	18.19	418	-	-
FSL	EQ	12-Sep-2022	116.50	117.50	118.90	117.05	117.90	117.95	117.99	7336619	8656.17	32395	2537896	34.59
GABRIEL	EQ	12-Sep-2022	167.60	168.80	175.50	168.05	171.50	170.95	172.84	1116111	1929.12	11545	438085	39.25
GAEL	EQ	12-Sep-2022	276.55	281.50	287.00	276.00	284.70	285.25	283.20	703378	1991.96	9781	231610	32.93
GAIL	EQ	12-Sep-2022	92.40	92.70	93.10	92.35	92.75	92.75	92.77	6581257	6105.38	34494	4072350	61.88
GAL	EQ	12-Sep-2022	2.95	2.95	3.00	2.80	2.90	2.85	2.89	957346	27.64	644	604430	63.14
GALAXYSURF	EQ	12-Sep-2022	3340.45	3358.00	3421.00	3328.90	3399.85	3393.65	3368.44	31842	1072.58	8708	20573	64.61
GALLANTT	EQ	12-Sep-2022	64.15	63.50	65.10	63.25	63.90	63.70	63.97	40201	25.71	603	26823	66.72
GANDHITUBE	EQ	12-Sep-2022	445.15	448.60	450.90	435.00	450.00	449.20	445.04	17391	77.40	832	13806	79.39
GANECOS	EQ	12-Sep-2022	657.10	661.50	685.00	651.00	657.00	654.60	668.73	85209	569.82	5268	43369	50.90
GANESHBE	EQ	12-Sep-2022	126.10	128.00	131.80	126.10	129.15	129.40	129.62	118656	153.81	2336	74759	63.00
GANESHHOUC	EQ	12-Sep-2022	390.95	399.00	407.00	396.00	400.45	398.45	401.24	74116	297.38	2591	47160	63.63
GANGAFORGE	EQ	12-Sep-2022	6.20	6.35	6.35	6.15	6.20	6.15	6.19	213287	13.20	398	190521	89.33
GANGESSECU	EQ	12-Sep-2022	111.50	113.25	113.25	110.05	112.00	111.95	111.62	2101	2.35	104	647	30.79
GANGOTRI	BZ	12-Sep-2022	1.20	1.20	1.25	1.15	1.15	1.15	1.18	23628	0.28	46	-	-
GARFIBRES	EQ	12-Sep-2022	3694.60	3715.00	3754.75	3575.30	3649.95	3650.55	3656.17	35431	1295.42	9917	18415	51.97
GATEWAY	EQ	12-Sep-2022	66.90	67.05	68.00	66.45	66.90	66.90	66.97	325020	217.66	2980	227994	70.15
GATI	EQ	12-Sep-2022	170.15	171.50	173.80	168.05	170.80	169.50	170.95	414230	708.13	6219	170271	41.11
GAYAHWS	BE	12-Sep-2022	0.85	0.85	0.90	0.80	0.90	0.85	0.83	422064	3.50	340	-	-
GAYAPROJ	EQ	12-Sep-2022	11.85	12.00	12.20	11.15	11.25	11.25	11.46	3628024	415.76	5281	2678151	73.82
GEECEE	EQ	12-Sep-2022	153.85	153.60	159.00	152.55	155.40	155.00	155.83	107724	167.86	1821	79618	73.91
GEEKAYWIRE	EQ	12-Sep-2022	72.15	72.60	73.60	71.25	72.00	71.95	72.22	72926	52.67	797	41543	56.97
GENCON	EQ	12-Sep-2022	31.20	31.75	31.95	31.20	31.50	31.50	31.49	36393	11.46	335	24660	67.76
GENESYS	BE	12-Sep-2022	593.95	612.90	612.90	585.20	593.00	594.10	601.25	16003	96.22	166	-	-
GENUSPAPER	EQ	12-Sep-2022	16.75	16.90	16.90	16.60	16.75	16.70	16.72	147381	24.64	623	94780	64.31
GENUSPOWER	EQ	12-Sep-2022	87.35	87.90	88.30	87.10	88.20	87.50	87.81	381402	334.91	2479	279467	73.27
GEOJITFSL	EQ	12-Sep-2022	47.30	47.65	47.95	47.25	47.40	47.50	47.56	550198	261.69	2852	353611	64.27
GEPIL	EQ	12-Sep-2022	152.90	154.40	167.85	153.75	165.00	164.65	163.51	894824	1463.10	11726	280296	31.32
GESHIP	EQ	12-Sep-2022	528.75	528.75	532.75	510.30	514.00	513.80	516.47	431414	2228.11	10821	215278	49.90
GET&D	EQ	12-Sep-2022	133.95	134.00	136.00	133.10	135.00	134.85	134.55	61102	82.21	997	35081	57.41
GFLLIMITED	EQ	12-Sep-2022	74.10	74.10	78.45	73.00	73.95	73.90	74.91	258646	193.75	2404	144980	56.05
GFSTEELS	BE	12-Sep-2022	3.05	2.90	2.90	2.90	2.90	2.90	2.90	538	0.02	2	-	-
GHCL	EQ	12-Sep-2022	649.15	654.95	665.10	647.00	651.90	653.00	658.27	566877	3731.58	19007	357075	62.99
GICHSGFIN	EQ	12-Sep-2022	146.55	147.75	149.35	143.50	144.70	144.20	145.51	220658	321.07	3497	102778	46.58
GICL	SM	12-Sep-2022	73.00	74.40	74.40	74.40	74.40	74.40	74.40	1500	1.12	1	1500	100.00
GICRE	EQ	12-Sep-2022	126.65	127.30	128.65	125.20	126.25	125.75	126.77	209459	265.54	2885	116069	55.41
GILLANDERS	EQ	12-Sep-2022	72.85	74.80	77.55	73.00	73.10	73.70	75.19	21810	16.40	391	14715	67.47
GILLETTE	EQ	12-Sep-2022	5435.30	5435.00	5540.95	5401.00	5428.60	5425.45	5447.51	3683	200.63	990	2142	58.16
GILT5YBEES	EQ	12-Sep-2022	49.86	49.82	49.97	49.76	49.76	49.89	49.89	325412	162.35	673	286511	88.05
GINNIFILA	EQ	12-Sep-2022	39.90	39.95	40.90	39.25	40.60	40.50	40.21	289469	116.40	1627	158159	54.64
GIPCL	EQ	12-Sep-2022	93.55	94.50	96.25	94.50	95.40	95.25	95.48	510079	487.04	4090	273190	53.56
GISOLUTION	BE	12-Sep-2022	5.05	5.05	5.05	5.05	5.05	5.05	5.05	41	0.00	1	-	-
GKWLIMITED	EQ	12-Sep-2022	586.90	576.05	600.00	576.05	597.00	591.05	595.67	363	2.16	38	317	87.33
GLAND	EQ	12-Sep-2022	2390.75	2405.00	2405.00	2353.75	2362.15	2361.40	2370.68	192760	4569.71	17000	101587	52.70
GLAXO	EQ	12-Sep-2022	1428.85	1436.40	1441.55	1418.05	1419.95	1420.00	1426.43	82838	1181.62	3213	69377	83.75
GLENMARK	EQ	12-Sep-2022	388.95	388.95	393.45	387.15	388.00	389.70	390.21	808559	3155.04	12577	300012	37.10
GLFL	EQ	12-Sep-2022	3.25	3.40	3.40	3.30	3.40	3.40	3.37	31843	1.07	84	27813	87.34
GLOBAL	BE	12-Sep-2022	252.75	265.35	265.35	255.00	265.35	265.35	263.76	19775	52.16	255	-	-
GLOBALVECT	EQ	12-Sep-2022	56.75	56.85	61.90	56.70	58.65	59.00	59.70	154802	92.41	1342	66299	42.83
GLOBE	EQ	12-Sep-2022	6.80	7.00	7.00	6.65	6.70	6.70	6.75	3563593	240.49	2182	1753158	49.20
GLOBUSSPR	EQ	12-Sep-2022	886.25	894.25	903.65	880.00	901.25	897.25	893.72	143954	1286.55	8322	54494	37.86
GLS	EQ	12-Sep-2022	435.70	442.50	444.25	436.55	440.00	440.00	440.20	152415	670.94	3887	133899	87.85
GMBREW	EQ	12-Sep-2022	616.80	624.00	639.10	623.60	633.20	630.60	630.64	53567	337.82	2747	25207	47.06
GMDCLTD	EQ	12-Sep-2022	167.90	168.20	170.40	166.30	167.25	166.80	167.80	1217284	2042.57	9241	579811	47.63
GMMPFAUDLR	EQ	12-Sep-2022	1914.10	1923.00	1940.00	1891.25	1910.00	1906.90	1915.32	192287	3682.92	17081	66047	34.35
GMRINFRA	EQ	12-Sep-2022	39.50	39.55	39.90	39.05	39.35	39.30	39.30	5421299	2130.30	15651	2354620	43.43
GMRP&UI	EQ	12-Sep-2022	29.95	29.80	30.30	28.75	29.85	29.75	29.53	1018088	300.60	2384	596203	58.56
GNA	EQ	12-Sep-2022	742.30	744.30	757.85	735.60	752.00	752.05	746.68	80242	599.15	3846	36926	46.02
GNFC	EQ	12-Sep-2022	751.10	754.90	784.30	753.05	780.00	780.35	775.96	2889684	22422.90	52495	730107	25.27
GOACARBON	EQ	12-Sep-2022	443.35	447.90	453.90	443.00	447.50	446.80	447.82	32939	147.51	1865	17356	52.69
GOCLCORP	EQ	12-Sep-2022	322.65	329.95	333.95	315.60	317.00	317.65	323.95	54629	176.97	2013	26849	49.15
GOCOLORS	EQ	12-Sep-2022	1256.05	1265.00	1294.00	1252.05	1290.00	1287.50	1281.80	63758	817.25	5393	27034	42.40
GODFRYPHLP	EQ	12-Sep-2022	1114.00	1129.90	1146.80	1119.65	1131.00	1134.55	1135.34	40377	458.42	3238	19083	47.26
GODHA	EQ	12-Sep-2022	3.90	4.05	4.05	4.05	4.05	4.05	4.05	590321	23.91	188	590321	100.00
GODREJAGRO	EQ	12-Sep-2022	522.40	525.05	549.00	524.25	547.00	546.80	541.63	600770	3253.92	15173	244188	40.65
GODREJCP	EQ	12-Sep-2022	938.00	940.00	956.00	939.40	947.00	948.00	948.47	750369	7117.01	26425	386063	51.45
GODREJIND	EQ	12-Sep-2022	486.80	490.00	492.95	482.10	482.25	483.40	486.13	246495	1198.28	6923	143257	58.12
GODREJPROP	EQ	12-Sep-2022	1409.50	1419.95	1483.50	1412.00	1456.65	1459.60	1454.04	1261085	18336.72	52765	544025	43.14
GOENKA	BZ	12-Sep-2022	2.00	2.05	2.10	2.00	2.00	2.00	2.05	734850	15.08	479	-	-
GOKEX	EQ	12-Sep-2022	354.60	355.00	361.35	352.70	357.40	358.15	359.16	157578	565.96	4640	89306	56.67
GOKUL	EQ	12-Sep-2022	31.95	32.25	32.25	31.70	31.85	31.80	31.95	73309	23.42	792	54488	74.33
GOKULAGRO	EQ	12-Sep-2022	87.00	86.70	88.60	86.70	87.00	87.05	87.65	52132	45.69	732	32031	61.44
GOLDBEES	EQ	12-Sep-2022	43.66	48.00	48.00	43.32	43.56	43.60	43.55	3909092	1702.22	23284	2487833	63.64
GOLDENTOBC	BE	12-Sep-2022	88.45	89.70	90.50	87.00	90.00	88.30	89.60	3725	3.34	105	-	-
GOLDIAM	EQ	12-Sep-2022	139.70	141.75	143.65	140.00	140.50	140.50	141.73	134629	190.81	2442	80610	59.88
GOLDSHARE	EQ	12-Sep-2022	43.60	43.60	43.60	43.30	43.50	43.45	43.46	49365	21.45	433	30959	62.71
GOLDTECH	EQ	12-Sep-2022	54.20	54.80	58.00	54.35	56.35	56.15	56.72	77043	43.70	679	41048	53.28
GOODLUCK	EQ	12-Sep-2022	488.60	495.05	504.95	490.55	491.05	492.40	497.57	109501	544.84	2865	70684	64.55
GOODYEAR	EQ	12-Sep-2022	1071.50	1080.00	1080.00	1067.35	1070.10	1072.55	1072.80	13744	147.44	1565	8518	61.98
GPIL	EQ	12-Sep-2022	287.35	288.00	295.00	288.00	294.50	293.65	292.58	249831	730.97	3576	137886	55.19
GPPL	EQ	12-Sep-2022	89.90	90.65	96.40	90.55	93.00	92.80	94.32	6260812	5905.01	33653	1855669	29.64
GPTINFRA	EQ	12-Sep-2022	95.40	96.85	96.95	94.10	96.00	96.00	95.94	38101	36.55	462	24554	64.44
GRANULES	EQ	12-Sep-2022	309.65	309.65	311.55	306.30	307.45	307.60	308.20	770650	2375.13	8563	287203	37.27
GRAPHITE	EQ	12-Sep-2022	402.35	405.10	406.25	398.55	398.90	399.75	402.08	527090	2119.31	9279	321062	60.91
GRASIM	EQ	12-Sep-2022	1748.25	1747.00	1772.00	1747.00	1767.00	1768.45	1764.18	418421	7381.70	22930	132001	31.55
GRAUWEIL	EQ	12-Sep-2022	68.10	69.65	69.65	68.15	68.40	68.20	68.64	153619	105.44	1278	106416	69.27
GRAVITA	EQ	12-Sep-2022	330.35	333.00	333.00	321.00	326.20	324.50	326.97	138284	452.15	3465	89223	64.52
GREAVESCOT	EQ	12-Sep-2022	174.15	175.70	182.90	175.70	178.30	178.35	179.66	2706805	4862.92	21083	792667	29.28
GREENLAM	EQ	12-Sep-2022	330.20	330.20	340.30	326.00	327.35	327.20	330.41	33138	109.49	2663	21251	64.13
GREENPANEL	EQ	12-Sep-2022	436.00	443.80	445.00	437.00	442.00	440.30	441.14	179787	793.11	9996	107162	59.60
GREENPLY	EQ	12-Sep-2022	192.25	193.00	194.85	191.10	192.75	192.30	193.10	84293	162.77	1708	40806	48.41
GREENPOWER	EQ	12-Sep-2022	9.35	9.50	9.70	9.25	9.55	9.50	9.42	5103661	480.60	6710	3387995	66.38
GRINDWELL	EQ	12-Sep-2022	2296.30	2309.85	2323.35	2172.40	2184.00	2186.65	2249.30	259823	5844.19	25993	82303	31.68
GRINFRA	EQ	12-Sep-2022	1336.85	1337.00	1401.00	1328.05	1365.00	1363.05	1350.38	21009	283.70	1743	9937	47.30
GRMOVER	EQ	12-Sep-2022	446.35	448.00	470.00	427.50	455.00	449.75	449.61	42067	189.14	3242	20365	48.41
GROBTEA	EQ	12-Sep-2022	835.80	851.00	851.00	831.05	832.00	831.90	839.29	777	6.52	49	259	33.33
GRPLTD	EQ	12-Sep-2022	1917.70	1920.00	1987.35	1915.65	1975.00	1966.25	1950.88	3277	63.93	762	1866	56.94
GRSE	EQ	12-Sep-2022	344.70	345.90	364.35	343.60	358.90	359.40	355.43	1842906	6550.21	27774	412985	22.41
GRWRHITECH	EQ	12-Sep-2022	806.35	813.25	816.40	787.10	794.05	794.95	796.69	41023	326.82	2488	28908	70.47
GSCLCEMENT	EQ	12-Sep-2022	41.50	41.75	42.40	40.60	41.40	41.25	41.31	187710	77.55	1512	81708	43.53
GSFC	EQ	12-Sep-2022	154.90	156.60	158.80	154.10	157.20	157.75	157.07	2516513	3952.63	17504	1176929	46.77
GSPL	EQ	12-Sep-2022	254.00	256.75	257.15	250.45	253.00	252.60	253.95	1608820	4085.56	33806	519131	32.27
GSS	EQ	12-Sep-2022	242.00	239.80	242.70	230.05	230.55	230.70	234.92	76804	180.43	1207	52170	67.93
GSTL	SM	12-Sep-2022	124.15	117.95	129.40	117.95	126.00	126.70	122.70	52000	63.80	13	12000	23.08
GTL	EQ	12-Sep-2022	9.20	9.20	9.30	9.15	9.25	9.20	9.21	544381	50.16	1381	351453	64.56
GTLINFRA	EQ	12-Sep-2022	1.70	1.65	1.65	1.65	1.65	1.65	1.65	9470298	156.26	11637	9470298	100.00
GTPL	EQ	12-Sep-2022	174.55	179.80	186.00	175.60	182.00	181.40	183.16	218758	400.68	3103	130282	59.56
GUFICBIO	EQ	12-Sep-2022	229.35	230.50	239.75	227.95	229.00	228.90	233.10	233161	543.49	4867	105740	45.35
GUJALKALI	EQ	12-Sep-2022	943.15	947.90	977.95	934.00	957.75	957.50	960.66	787196	7562.26	23538	170603	21.67
GUJAPOLLO	EQ	12-Sep-2022	191.75	194.40	200.05	191.25	196.05	197.50	196.55	8769	17.24	197	6917	78.88
GUJGASLTD	EQ	12-Sep-2022	507.20	510.90	517.40	503.20	511.35	512.45	511.56	1207344	6176.28	22656	291620	24.15
GUJRAFFIA	BE	12-Sep-2022	32.55	32.55	33.95	32.50	33.45	33.40	33.33	1012	0.34	28	-	-
GULFOILLUB	EQ	12-Sep-2022	467.50	469.95	478.95	468.50	472.00	473.15	473.45	25420	120.35	1620	12087	47.55
GULFPETRO	EQ	12-Sep-2022	65.40	66.30	66.50	64.25	65.00	64.70	65.16	618880	403.28	2306	465612	75.23
GULPOLY	EQ	12-Sep-2022	284.00	288.25	288.25	277.05	279.20	279.35	281.83	68652	193.48	1958	40519	59.02
GVKPIL	EQ	12-Sep-2022	4.15	4.05	4.20	3.95	4.00	4.00	4.04	5429588	219.10	2968	2402816	44.25
HAL	EQ	12-Sep-2022	2433.85	2450.00	2638.35	2447.40	2617.00	2614.00	2567.82	3708427	95225.89	131547	966428	26.06
HAPPSTMNDS	EQ	12-Sep-2022	1047.20	1057.70	1092.90	1055.05	1063.65	1064.15	1075.57	813046	8744.84	29767	217547	26.76
HARDWYN	EQ	12-Sep-2022	252.90	258.80	259.50	244.20	244.20	249.75	256.01	14667	37.55	409	10680	72.82
HARIOMPIPE	EQ	12-Sep-2022	289.35	289.80	291.90	280.95	283.90	282.50	284.38	221755	630.63	5422	117452	52.96
HARRMALAYA	EQ	12-Sep-2022	163.70	165.60	168.90	164.05	166.60	166.35	166.05	34103	56.63	1065	14937	43.80
HATHWAY	EQ	12-Sep-2022	17.75	17.95	18.15	17.85	18.00	17.95	17.99	1828974	329.05	3672	1057486	57.82
HATSUN	EQ	12-Sep-2022	1126.45	1137.00	1138.05	1086.50	1119.65	1116.30	1111.01	99294	1103.17	15668	38724	39.00
HAVELLS	EQ	12-Sep-2022	1346.10	1351.65	1387.90	1348.75	1382.50	1383.55	1375.09	484016	6655.64	18137	174357	36.02
HAVISHA	BE	12-Sep-2022	2.85	2.90	2.90	2.75	2.80	2.80	2.81	25451	0.72	110	-	-
HBANKETF	EQ	12-Sep-2022	406.86	410.97	410.97	406.49	407.80	408.51	408.17	1771	7.23	130	1507	85.09
HBLPOWER	EQ	12-Sep-2022	93.10	93.60	95.30	92.15	93.85	94.20	93.72	4614532	4324.65	16506	1319318	28.59
HBSL	EQ	12-Sep-2022	56.80	58.95	58.95	56.15	56.70	56.35	56.92	9764	5.56	262	6185	63.34
HCC	EQ	12-Sep-2022	13.60	13.70	14.10	13.65	13.90	13.80	13.87	11209564	1554.75	5264	6373691	56.86
HCG	EQ	12-Sep-2022	269.55	271.90	273.35	268.05	268.05	268.60	270.41	70390	190.34	2429	49528	70.36
HCL-INSYS	EQ	12-Sep-2022	17.50	17.80	17.85	17.40	17.45	17.45	17.57	458687	80.58	1794	274244	59.79
HCLTECH	EQ	12-Sep-2022	948.50	955.15	963.50	953.50	954.10	955.55	958.67	2517615	24135.70	96910	1437100	57.08
HDFC	EQ	12-Sep-2022	2431.50	2430.00	2436.85	2414.10	2419.15	2419.00	2425.24	3178742	77092.02	119887	2280985	71.76
HDFC	W3	12-Sep-2022	453.10	459.30	460.00	449.00	452.00	452.00	456.17	9600	43.79	16	8400	87.50
HDFCAMC	EQ	12-Sep-2022	2015.50	2028.95	2054.50	2020.55	2040.00	2037.40	2041.43	158643	3238.59	11390	55576	35.03
HDFCBANK	EQ	12-Sep-2022	1498.60	1500.00	1504.00	1490.00	1491.60	1493.55	1498.08	5540246	82997.20	158509	4020172	72.56
HDFCLIFE	EQ	12-Sep-2022	575.95	578.00	584.00	572.80	583.95	578.55	576.96	2014300	11621.67	52334	1104069	54.81
HDFCMFGETF	EQ	12-Sep-2022	44.83	44.80	44.83	44.59	44.78	44.74	44.71	314012	140.40	1145	179300	57.10
HDFCNEXT50	EQ	12-Sep-2022	444.50	446.00	447.00	442.35	447.00	446.90	445.95	584	2.60	22	582	99.66
HDFCNIF100	EQ	12-Sep-2022	181.99	182.19	185.00	181.81	183.20	183.37	183.47	8179	15.01	78	7488	91.55
HDFCNIFETF	EQ	12-Sep-2022	192.54	193.79	194.35	192.56	194.03	194.05	193.74	30856	59.78	628	23875	77.38
HDFCSENETF	EQ	12-Sep-2022	648.88	655.00	655.00	647.11	653.30	652.97	652.25	5149	33.58	364	1796	34.88
HDFCSILVER	EQ	12-Sep-2022	54.52	54.53	55.90	54.20	55.33	55.35	55.08	41471	22.84	185	33553	80.91
HDIL	BZ	12-Sep-2022	6.95	7.10	7.25	6.65	6.65	6.65	6.75	975822	65.86	2479	-	-
HEADSUP	EQ	12-Sep-2022	13.65	13.60	13.75	13.05	13.75	13.65	13.48	92626	12.48	413	38960	42.06
HEALTHY	EQ	12-Sep-2022	8.08	8.08	8.19	8.01	8.12	8.11	8.10	25216	2.04	356	17877	70.90
HECPROJECT	BE	12-Sep-2022	29.50	29.10	30.50	28.25	30.45	30.45	28.98	1504	0.44	20	-	-
HEG	EQ	12-Sep-2022	1212.60	1222.00	1223.00	1202.50	1210.00	1206.50	1209.30	112314	1358.21	7604	49046	43.67
HEIDELBERG	EQ	12-Sep-2022	192.70	193.00	194.45	191.10	192.40	192.40	192.89	1294328	2496.59	3150	1179085	91.10
HEMIPROP	EQ	12-Sep-2022	104.35	105.05	105.90	104.15	104.60	104.55	104.85	653695	685.42	3668	272108	41.63
HERANBA	EQ	12-Sep-2022	572.70	577.95	578.50	573.00	574.00	574.15	574.54	27995	160.84	2127	18616	66.50
HERCULES	EQ	12-Sep-2022	177.20	180.80	198.95	180.80	197.00	196.30	192.14	893607	1716.94	15850	302695	33.87
HERITGFOOD	EQ	12-Sep-2022	324.10	328.00	340.00	325.85	333.00	332.30	334.97	191197	640.45	5307	83912	43.89
HEROMOTOCO	EQ	12-Sep-2022	2838.45	2847.00	2869.90	2841.35	2863.00	2857.90	2858.68	313906	8973.57	22133	181568	57.84
HESTERBIO	EQ	12-Sep-2022	2110.95	2121.55	2174.90	2101.00	2151.50	2149.55	2143.35	8255	176.93	1130	3600	43.61
HEXATRADEX	EQ	12-Sep-2022	167.50	169.80	169.80	166.60	166.65	168.30	167.98	3289	5.52	97	2417	73.49
HFCL	EQ	12-Sep-2022	79.05	79.50	80.35	77.60	78.00	77.90	79.06	8462143	6690.44	23791	4005766	47.34
HGINFRA	EQ	12-Sep-2022	615.45	620.30	645.15	620.30	631.00	629.30	634.22	285766	1812.39	9594	108033	37.80
HGS	EQ	12-Sep-2022	1415.85	1417.00	1457.75	1415.85	1430.00	1432.40	1436.90	150133	2157.27	9880	39845	26.54
HIKAL	EQ	12-Sep-2022	340.70	343.00	343.90	338.45	340.60	340.65	340.84	177360	604.51	3521	89468	50.44
HIL	EQ	12-Sep-2022	3553.45	3564.00	3603.95	3555.00	3590.70	3576.40	3576.31	6959	248.88	1333	4088	58.74
HILTON	EQ	12-Sep-2022	69.00	70.35	71.50	67.30	69.00	68.80	69.29	380283	263.49	1243	162070	42.62
HIMATSEIDE	EQ	12-Sep-2022	107.75	109.00	109.00	106.25	106.80	106.75	107.71	255993	275.74	3610	161282	63.00
HINDALCO	EQ	12-Sep-2022	426.00	432.00	432.90	428.65	431.00	431.15	431.14	5530132	23842.60	70338	2013293	36.41
HINDCOMPOS	EQ	12-Sep-2022	356.25	358.95	370.00	355.00	355.00	360.10	364.20	37591	136.91	1390	21639	57.56
HINDCON	EQ	12-Sep-2022	72.05	73.45	73.70	70.30	72.55	71.30	71.97	19793	14.25	375	13507	68.24
HINDCOPPER	EQ	12-Sep-2022	119.30	120.35	120.90	119.50	120.00	120.10	120.09	2194755	2635.76	12289	958819	43.69
HINDMOTORS	BE	12-Sep-2022	16.75	17.00	17.25	16.60	16.75	16.85	16.89	396804	67.01	1974	-	-
HINDNATGLS	BE	12-Sep-2022	10.85	11.00	11.00	10.35	10.35	10.35	10.35	128276	13.28	289	-	-
HINDOILEXP	EQ	12-Sep-2022	158.60	159.35	162.75	158.30	159.70	160.60	160.22	720371	1154.21	6065	254888	35.38
HINDPETRO	EQ	12-Sep-2022	245.85	245.85	252.35	244.50	249.00	250.00	247.78	3602379	8925.95	40779	1915089	53.16
HINDUNILVR	EQ	12-Sep-2022	2588.70	2591.00	2605.00	2574.00	2577.25	2580.40	2586.27	1595709	41269.41	51791	1006890	63.10
HINDWAREAP	EQ	12-Sep-2022	384.90	391.00	396.00	385.20	386.80	388.65	390.83	160647	627.85	5016	99955	62.22
HINDZINC	EQ	12-Sep-2022	289.55	290.30	295.00	288.30	289.30	289.45	291.09	662532	1928.55	9133	270072	40.76
HIRECT	EQ	12-Sep-2022	176.05	178.70	207.00	177.85	204.00	202.60	198.04	145891	288.92	3829	51649	35.40
HISARMETAL	EQ	12-Sep-2022	140.90	142.00	143.00	137.20	139.00	137.60	139.45	12340	17.21	406	7259	58.82
HITECH	EQ	12-Sep-2022	588.70	584.00	591.65	574.45	582.15	583.85	586.05	41531	243.39	1125	9468	22.80
HITECHCORP	EQ	12-Sep-2022	252.85	249.05	254.50	247.85	248.25	249.60	250.11	17926	44.83	351	15761	87.92
HITECHGEAR	EQ	12-Sep-2022	219.85	223.00	223.00	215.10	215.10	216.10	217.62	7246	15.77	244	5642	77.86
HLEGLAS	EQ	12-Sep-2022	3914.70	3979.00	3979.00	3848.00	3865.00	3858.55	3871.59	15096	584.46	3284	6305	41.77
HLVLTD	EQ	12-Sep-2022	10.15	10.15	10.40	10.15	10.15	10.20	10.26	170993	17.54	392	117084	68.47
HMT	BZ	12-Sep-2022	23.75	23.90	24.25	23.40	24.05	24.05	23.99	12257	2.94	45	-	-
HMVL	EQ	12-Sep-2022	59.05	59.10	59.80	58.40	58.80	58.95	59.40	34802	20.67	537	23137	66.48
HNDFDS	EQ	12-Sep-2022	488.60	488.10	497.95	478.30	481.75	480.65	483.76	65031	314.60	4855	38359	58.99
HNGSNGBEES	EQ	12-Sep-2022	265.93	269.86	269.86	264.00	266.93	266.92	266.63	6321	16.85	199	5628	89.04
HOMEFIRST	EQ	12-Sep-2022	873.85	882.50	890.00	868.00	885.00	879.55	875.95	101517	889.23	9878	49375	48.64
HONAUT	EQ	12-Sep-2022	41679.80	41630.00	42299.00	41400.35	41509.00	41510.75	41922.99	4770	1999.73	1785	3189	66.86
HONDAPOWER	EQ	12-Sep-2022	1473.30	1486.00	1511.85	1473.95	1490.00	1490.35	1488.38	7030	104.63	1078	3514	49.99
HOTELRUGBY	BE	12-Sep-2022	5.30	5.30	5.30	5.05	5.30	5.30	5.19	86956	4.51	19	-	-
HOVS	EQ	12-Sep-2022	58.90	58.90	60.85	58.70	59.00	59.85	59.64	19653	11.72	722	9303	47.34
HPAL	EQ	12-Sep-2022	455.80	456.00	461.60	442.85	449.80	448.60	452.41	107328	485.56	2851	36573	34.08
HPIL	SM	12-Sep-2022	86.55	88.45	88.45	88.45	88.45	88.45	88.45	3000	2.65	1	3000	100.00
HPL	EQ	12-Sep-2022	76.85	76.90	77.70	75.55	75.80	75.75	76.33	200403	152.96	2455	122111	60.93
HSCL	EQ	12-Sep-2022	99.75	100.25	101.70	98.10	99.25	99.25	100.25	3617112	3625.98	13488	1443514	39.91
HTMEDIA	EQ	12-Sep-2022	22.80	23.00	23.60	22.85	23.00	23.00	23.18	480164	111.30	1908	257811	53.69
HUBTOWN	EQ	12-Sep-2022	89.15	84.70	89.00	84.70	84.70	84.70	85.07	3775881	3212.03	5641	1460136	38.67
HUDCO	EQ	12-Sep-2022	42.50	43.00	43.05	42.65	42.85	42.85	42.85	3350004	1435.39	9305	2362428	70.52
HUDCO	N2	12-Sep-2022	1160.01	1160.01	1169.99	1160.00	1162.00	1162.00	1162.28	2283	26.53	12	2177	95.36
HUDCO	N4	12-Sep-2022	1065.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
HUDCO	N5	12-Sep-2022	1132.25	1133.00	1142.00	1132.25	1142.00	1140.09	1136.45	450	5.11	9	200	44.44
HUDCO	N7	12-Sep-2022	1129.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1	0.01	1	1	100.00
HUDCO	N8	12-Sep-2022	1190.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	1	0.01	1	1	100.00
HUDCO	N9	12-Sep-2022	1203.50	1205.10	1208.89	1205.10	1208.89	1208.89	1205.37	456	5.50	5	396	86.84
HUDCO	NA	12-Sep-2022	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1	0.01	1	1	100.00
HUDCO	ND	12-Sep-2022	1252.79	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	5	0.06	1	5	100.00
HUDCO	NE	12-Sep-2022	1399.66	1410.00	1410.00	1410.00	1410.00	1410.00	1410.00	15	0.21	4	15	100.00
HUHTAMAKI	EQ	12-Sep-2022	214.45	215.90	219.10	213.80	218.85	218.20	217.92	255218	556.17	3525	186724	73.16
IBMFNIFTY	EQ	12-Sep-2022	185.24	188.95	189.90	184.17	184.35	184.52	186.51	1577	2.94	299	836	53.01
IBREALEST	EQ	12-Sep-2022	86.55	87.00	88.15	85.60	85.75	86.25	86.66	8414134	7291.80	23765	2716473	32.28
IBULHSGFIN	EQ	12-Sep-2022	139.45	140.00	140.60	133.60	134.60	134.65	135.54	17030224	23082.67	63514	4795724	28.16
IBULHSGFIN	N8	12-Sep-2022	975.00	945.00	960.00	945.00	960.00	960.00	948.11	429	4.07	11	340	79.25
IBULHSGFIN	NA	12-Sep-2022	920.00	920.00	925.00	905.00	923.00	923.00	916.78	1119	10.26	26	1018	90.97
IBULHSGFIN	NB	12-Sep-2022	1480.00	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	15	0.23	2	15	100.00
IBULHSGFIN	NE	12-Sep-2022	922.50	922.00	925.00	922.00	924.00	924.00	923.46	461	4.26	8	461	100.00
IBULHSGFIN	NF	12-Sep-2022	1286.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	10	0.14	1	10	100.00
IBULHSGFIN	NH	12-Sep-2022	1055.00	1045.00	1045.00	1025.00	1025.00	1025.00	1037.86	70	0.73	7	70	100.00
IBULHSGFIN	NL	12-Sep-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	30	0.30	1	30	100.00
IBULHSGFIN	NO	12-Sep-2022	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	20	0.20	1	20	100.00
IBULHSGFIN	NQ	12-Sep-2022	984.95	984.90	984.90	984.90	984.90	984.90	984.90	42	0.41	2	42	100.00
IBULHSGFIN	NT	12-Sep-2022	990.00	930.00	999.00	930.00		999.00	936.27	11	0.10	2	11	100.00
IBULHSGFIN	NY	12-Sep-2022	1002.20	1002.20	1002.33	1002.20	1002.33	1002.33	1002.20	201	2.01	3	201	100.00
IBULHSGFIN	Y3	12-Sep-2022	1013.60	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	3	0.03	2	3	100.00
IBULHSGFIN	YI	12-Sep-2022	990.00	910.20	910.20	910.20	910.20	910.20	910.20	2	0.02	1	2	100.00
IBULHSGFIN	YM	12-Sep-2022	1029.50	950.00	950.00	910.20	950.00	950.00	949.63	108	1.03	6	107	99.07
IBULHSGFIN	YN	12-Sep-2022	900.20	903.00	903.00	903.00	903.00	903.00	903.00	1	0.01	1	1	100.00
IBULHSGFIN	YP	12-Sep-2022	985.00	985.00	985.00	985.00	985.00	985.00	985.00	9	0.09	1	9	100.00
IBULHSGFIN	YR	12-Sep-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
ICDSLTD	BE	12-Sep-2022	41.35	41.60	41.60	39.55	39.55	39.90	40.18	2720	1.09	46	-	-
ICEMAKE	EQ	12-Sep-2022	234.25	222.55	241.50	222.55	226.50	226.20	227.14	96941	220.19	1359	53087	54.76
ICICI500	EQ	12-Sep-2022	25.78	26.40	26.40	25.85	25.90	25.94	25.94	24414	6.33	628	19103	78.25
ICICI5GSEC	EQ	12-Sep-2022	50.98	50.98	50.99	50.16	50.98	50.98	50.41	341	0.17	20	253	74.19
ICICIALPLV	EQ	12-Sep-2022	173.80	174.84	175.60	172.23	174.77	175.04	175.36	75160	131.80	714	72989	97.11
ICICIAUTO	EQ	12-Sep-2022	133.69	136.28	136.28	133.74	134.05	133.86	134.07	9368	12.56	232	6282	67.06
ICICIB22	EQ	12-Sep-2022	54.25	54.69	54.75	54.25	54.50	54.50	54.44	154587	84.16	1458	109628	70.92
ICICIBANK	EQ	12-Sep-2022	901.25	905.05	908.90	902.80	907.00	907.20	905.92	6016978	54509.05	185502	3806298	63.26
ICICIBANKN	EQ	12-Sep-2022	40.50	40.31	40.98	40.31	40.60	40.61	40.64	40593	16.50	415	24359	60.01
ICICIBANKP	EQ	12-Sep-2022	205.37	208.88	208.88	205.68	206.81	206.43	206.49	41717	86.14	497	28151	67.48
ICICICONSU	EQ	12-Sep-2022	80.39	81.00	81.50	80.39	80.94	80.76	80.61	2334	1.88	54	1882	80.63
ICICIFMCG	EQ	12-Sep-2022	447.73	449.79	449.99	446.83	448.00	447.23	447.76	6799	30.44	205	4010	58.98
ICICIGI	EQ	12-Sep-2022	1221.30	1220.00	1250.30	1216.70	1241.00	1240.40	1236.46	706476	8735.32	27837	378604	53.59
ICICIGOLD	EQ	12-Sep-2022	44.83	44.83	48.90	40.80	44.80	44.80	44.79	212238	95.06	6941	133397	62.85
ICICIINFRA	EQ	12-Sep-2022	53.11	53.20	53.78	53.20	53.50	53.53	53.40	5073	2.71	51	2264	44.63
ICICILIQ	EQ	12-Sep-2022	999.99	1000.99	1000.99	999.06	1000.00	999.99	1000.00	662855	6628.55	310	579841	87.48
ICICILOVOL	EQ	12-Sep-2022	142.45	144.50	144.50	140.60	143.88	144.01	143.96	85832	123.57	1590	74667	86.99
ICICIM150	EQ	12-Sep-2022	123.50	124.45	124.70	123.51	124.70	124.63	124.33	21720	27.01	1065	18003	82.89
ICICIMCAP	EQ	12-Sep-2022	107.34	108.03	109.00	106.11	108.59	108.60	108.32	14193	15.37	367	9808	69.10
ICICIMOM30	EQ	12-Sep-2022	19.90	19.90	20.48	19.60	20.09	20.09	19.98	5937	1.19	77	5174	87.15
ICICINF100	EQ	12-Sep-2022	199.10	199.80	200.98	196.30	200.00	199.91	200.02	12351	24.70	1038	8179	66.22
ICICINIFTY	EQ	12-Sep-2022	193.64	194.79	194.99	193.56	194.50	194.60	194.58	134008	260.76	9310	83216	62.10
ICICINV20	EQ	12-Sep-2022	97.00	97.98	98.14	96.53	97.80	97.74	97.78	32234	31.52	1536	18322	56.84
ICICINXT50	EQ	12-Sep-2022	45.48	49.60	49.60	45.25	46.00	45.95	45.86	85857	39.38	1740	68002	79.20
ICICIPHARM	EQ	12-Sep-2022	81.08	81.09	81.48	80.93	80.93	81.18	81.22	3299	2.68	129	1807	54.77
ICICIPRULI	EQ	12-Sep-2022	585.05	584.00	594.95	582.25	588.40	588.95	588.50	929506	5470.15	18281	431221	46.39
ICICISENSX	EQ	12-Sep-2022	657.26	659.06	664.89	657.26	661.00	661.41	662.01	3475	23.00	209	2023	58.22
ICICISILVE	EQ	12-Sep-2022	56.71	56.60	57.48	56.51	57.31	57.37	57.13	390701	223.22	1048	281140	71.96
ICICITECH	EQ	12-Sep-2022	29.73	29.91	30.39	29.90	30.14	30.27	30.12	2497469	752.25	1618	1838410	73.61
ICIL	EQ	12-Sep-2022	160.40	161.50	163.50	160.10	161.25	160.90	161.85	224110	362.72	3589	75699	33.78
ICRA	EQ	12-Sep-2022	3706.35	3737.00	3767.00	3690.00	3735.00	3707.50	3722.44	2333	86.84	529	1740	74.58
IDBI	EQ	12-Sep-2022	43.70	44.00	44.45	43.55	43.90	43.80	43.88	7893963	3464.05	13303	2676535	33.91
IDBIGOLD	EQ	12-Sep-2022	4661.15	4679.90	4691.00	4640.00	4688.00	4686.85	4669.76	112	5.23	35	89	79.46
IDEA	EQ	12-Sep-2022	9.55	9.70	9.75	9.60	9.65	9.65	9.67	70771284	6843.05	130682	24592199	34.75
IDFC	EQ	12-Sep-2022	68.70	68.95	69.40	68.70	68.80	68.95	69.03	2379193	1642.31	8523	789304	33.18
IDFCFIRSTB	EQ	12-Sep-2022	50.45	50.85	51.30	50.50	50.90	50.90	50.87	16322659	8303.72	28160	6087547	37.30
IDFNIFTYET	EQ	12-Sep-2022	189.38	184.10	191.14	184.10	190.02	190.02	191.00	566	1.08	29	546	96.47
IEX	EQ	12-Sep-2022	159.40	160.45	163.75	160.00	163.35	163.10	162.57	9565914	15551.04	56271	4276215	44.70
IFBAGRO	EQ	12-Sep-2022	608.45	618.95	634.40	610.75	615.00	620.80	622.94	24822	154.63	1528	12686	51.11
IFBIND	EQ	12-Sep-2022	1041.85	1041.85	1062.00	1035.05	1050.00	1053.65	1050.85	10279	108.02	1832	5943	57.82
IFCI	EQ	12-Sep-2022	11.55	11.65	11.65	11.30	11.35	11.35	11.42	4003241	457.36	4066	2182932	54.53
IFCI	NH	12-Sep-2022	1091.00	1093.00	1095.00	1093.00	1095.00	1094.05	1093.29	69	0.75	4	69	100.00
IFGLEXPOR	EQ	12-Sep-2022	272.70	272.70	281.00	271.40	276.55	277.50	277.42	34308	95.18	2046	19304	56.27
IGARASHI	EQ	12-Sep-2022	470.00	470.00	475.95	456.00	460.35	462.65	465.50	171062	796.30	5280	69645	40.71
IGL	EQ	12-Sep-2022	418.80	424.90	435.00	421.10	429.35	431.20	429.29	3975393	17065.89	48990	1745810	43.92
IGPL	EQ	12-Sep-2022	587.70	580.00	599.60	569.65	592.00	593.20	588.55	148565	874.38	4677	87296	58.76
IIFCL	N1	12-Sep-2022	1197.10	1214.00	1214.00	1214.00	1214.00	1214.00	1214.00	18	0.22	1	18	100.00
IIFCL	N2	12-Sep-2022	1095.00	1087.10	1091.00	1087.10	1091.00	1091.00	1088.08	517	5.63	4	515	99.61
IIFCL	N4	12-Sep-2022	1343.51	1340.10	1354.99	1340.00	1344.00	1344.00	1341.13	209	2.80	5	157	75.12
IIFL	EQ	12-Sep-2022	335.85	336.00	338.45	334.00	336.95	336.80	336.67	430106	1448.05	5563	315749	73.41
IIFL	N7	12-Sep-2022	1057.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	80	0.85	4	80	100.00
IIFL	ND	12-Sep-2022	1375.00	1425.00	1425.00	1425.00	1425.00	1425.00	1425.00	1	0.01	1	1	100.00
IIFL	NE	12-Sep-2022	1028.00	1030.00	1030.00	1016.11	1022.00	1022.00	1022.84	856	8.76	12	856	100.00
IIFL	NF	12-Sep-2022	1001.61	1009.61	1009.61	1002.05	1006.00	1003.20	1003.31	3126	31.36	34	3103	99.26
IIFL	NG	12-Sep-2022	995.25	1001.60	1001.60	1001.55	1001.55	1001.57	1001.57	50	0.50	2	50	100.00
IIFL	NH	12-Sep-2022	1054.85	1047.00	1051.21	1047.00	1051.20	1051.20	1047.88	714	7.48	3	714	100.00
IIFL	NL	12-Sep-2022	986.50	987.00	991.00	982.00	987.00	987.00	985.85	1885	18.58	62	1885	100.00
IIFLSEC	EQ	12-Sep-2022	73.95	74.55	74.60	72.65	73.30	73.05	73.34	169928	124.63	1936	105475	62.07
IIFLWAM	EQ	12-Sep-2022	1749.20	1755.75	1757.95	1717.35	1723.85	1730.95	1733.80	12191	211.37	1862	5510	45.20
IIHFL	N4	12-Sep-2022	997.05	997.50	998.15	992.00	995.00	995.00	995.99	195	1.94	7	195	100.00
IIHFL	N5	12-Sep-2022	1000.06	1001.01	1004.80	1001.00	1004.00	1004.00	1002.33	2173	21.78	31	2173	100.00
IIHFL	N6	12-Sep-2022	1055.86	1086.00	1086.00	1045.00	1057.00	1057.00	1054.09	319	3.36	11	310	97.18
IIHFL	N7	12-Sep-2022	997.18	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	100	1.01	1	100	100.00
IIHFL	N8	12-Sep-2022	1018.00	980.21	1000.00	978.55	1000.00	1000.00	991.48	370	3.67	11	370	100.00
IIHFL	N9	12-Sep-2022	958.00	960.00	960.00	960.00	960.00	960.00	960.00	3	0.03	1	3	100.00
IIHFL	NC	12-Sep-2022	949.99	950.00	968.79	945.00	968.79	968.79	949.56	310	2.94	3	310	100.00
IITL	EQ	12-Sep-2022	82.15	81.00	83.80	73.95	78.75	77.60	77.86	21533	16.77	597	11560	53.69
IL&FSENGG	BZ	12-Sep-2022	16.50	17.30	17.30	17.30	17.30	17.30	17.30	29309	5.07	47	-	-
IL&FSTRANS	BZ	12-Sep-2022	4.50	4.65	4.65	4.30	4.30	4.35	4.38	89031	3.90	126	-	-
IMAGICAA	EQ	12-Sep-2022	34.50	33.60	36.20	33.60	36.20	36.20	35.63	1462530	521.06	3054	783811	53.59
IMFA	EQ	12-Sep-2022	269.05	271.00	271.00	267.05	269.00	268.00	268.97	68707	184.80	1679	43950	63.97
IMPAL	EQ	12-Sep-2022	746.05	753.45	785.00	752.00	758.00	762.00	764.18	4237	32.38	318	2759	65.12
IMPEXFERRO	BE	12-Sep-2022	5.00	5.10	5.25	4.95	5.25	5.25	5.21	89872	4.69	151	-	-
INCREDIBLE	EQ	12-Sep-2022	25.10	25.15	25.50	24.20	25.00	24.80	25.00	9153	2.29	141	5356	58.52
INDBANK	EQ	12-Sep-2022	23.40	23.75	23.75	23.30	23.65	23.45	23.52	92520	21.76	755	66497	71.87
INDHOTEL	EQ	12-Sep-2022	312.50	313.85	316.45	312.20	315.30	314.95	314.32	2682918	8432.85	35591	1248735	46.54
INDIACEM	EQ	12-Sep-2022	233.95	234.40	241.90	232.50	240.50	240.70	237.79	2717410	6461.71	20252	765899	28.18
INDIAGLYCO	EQ	12-Sep-2022	915.00	922.20	974.00	918.05	961.95	963.60	951.59	672043	6395.06	20720	210277	31.29
INDIAMART	EQ	12-Sep-2022	4767.80	4775.00	4820.30	4751.00	4759.00	4764.85	4780.73	57125	2730.99	8100	16188	28.34
INDIANB	EQ	12-Sep-2022	203.65	204.85	207.35	200.80	205.10	206.60	205.39	3034614	6232.92	28541	1768975	58.29
INDIANCARD	EQ	12-Sep-2022	228.35	230.00	231.95	227.00	229.40	228.85	229.59	7124	16.36	354	4297	60.32
INDIANHUME	EQ	12-Sep-2022	170.20	170.00	173.40	169.00	171.40	171.45	171.11	55268	94.57	1485	35345	63.95
INDIGO	EQ	12-Sep-2022	1933.30	1938.00	1950.10	1918.90	1925.95	1927.25	1939.53	635908	12333.64	27382	335604	52.78
INDIGOPNTS	EQ	12-Sep-2022	1554.00	1579.45	1579.45	1545.00	1550.00	1553.45	1557.83	31380	488.85	3501	15043	47.94
INDIGRID	IV	12-Sep-2022	143.79	143.79	143.85	143.00	143.40	143.35	143.29	38805	55.60	845	33031	85.12
INDIGRID	NF	12-Sep-2022	1009.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	300	3.11	1	300	100.00
INDIGRID	NJ	12-Sep-2022	1041.00	1041.00	1041.99	1041.00	1041.35	1041.35	1041.12	265	2.76	4	265	100.00
INDIGRID	NL	12-Sep-2022	1027.00	1021.00	1025.99	1021.00	1025.99	1025.99	1021.15	103	1.05	2	103	100.00
INDLMETER	BE	12-Sep-2022	8.30	8.70	8.70	7.90	7.95	8.00	8.45	190296	16.07	338	-	-
INDNIPPON	EQ	12-Sep-2022	433.40	433.30	467.00	433.30	463.20	460.65	453.75	113165	513.49	3787	67612	59.75
INDOAMIN	EQ	12-Sep-2022	136.65	138.00	138.00	132.00	134.00	135.40	134.25	142384	191.16	3370	77455	54.40
INDOBORAX	EQ	12-Sep-2022	135.90	135.60	139.55	135.60	138.50	138.20	138.27	46559	64.38	995	25788	55.39
INDOCO	EQ	12-Sep-2022	361.85	363.85	370.05	362.20	367.40	367.05	367.05	66903	245.57	2689	41300	61.73
INDORAMA	EQ	12-Sep-2022	61.90	62.75	62.90	61.20	61.25	61.30	61.74	92305	56.99	955	74385	80.59
INDOSTAR	EQ	12-Sep-2022	175.15	177.00	183.90	175.45	183.90	183.90	181.28	70930	128.58	1794	28721	40.49
INDOTECH	EQ	12-Sep-2022	198.00	204.00	204.00	193.50	195.00	195.10	195.94	10840	21.24	411	8391	77.41
INDOTHAI	EQ	12-Sep-2022	171.30	173.95	173.95	167.45	172.35	170.10	170.17	5208	8.86	97	3701	71.06
INDOWIND	BE	12-Sep-2022	15.90	15.90	15.95	15.15	15.15	15.15	15.17	178108	27.01	1145	-	-
INDRAMEDCO	EQ	12-Sep-2022	72.75	73.25	74.50	73.00	74.00	73.70	73.87	152673	112.78	2359	93864	61.48
INDSWFTLAB	EQ	12-Sep-2022	59.95	60.95	60.95	59.00	59.55	59.70	59.69	26882	16.05	352	17830	66.33
INDSWFTLTD	EQ	12-Sep-2022	9.75	9.85	10.20	9.60	10.20	10.15	10.00	51275	5.13	163	34001	66.31
INDTERRAIN	EQ	12-Sep-2022	69.80	70.00	73.00	69.00	69.90	69.95	71.31	879614	627.23	5906	483834	55.01
INDUSINDBK	EQ	12-Sep-2022	1137.15	1144.30	1145.00	1128.00	1138.70	1136.85	1135.84	1918731	21793.74	40039	824436	42.97
INDUSTOWER	EQ	12-Sep-2022	203.70	204.00	206.80	203.95	204.60	204.80	205.42	1471033	3021.77	12692	622000	42.28
INEOSSTYRO	EQ	12-Sep-2022	885.75	899.80	924.00	890.00	907.40	906.25	909.94	101151	920.42	4785	42502	42.02
INFIBEAM	EQ	12-Sep-2022	16.55	16.65	17.20	16.35	16.60	16.45	16.84	6945995	1169.65	9782	2977206	42.86
INFOBEAN	EQ	12-Sep-2022	634.50	645.00	657.00	640.30	651.90	646.45	647.59	19014	123.13	1705	9108	47.90
INFOMEDIA	BE	12-Sep-2022	4.60	4.60	4.60	4.45	4.50	4.50	4.48	2325	0.10	3	-	-
INFRABEES	EQ	12-Sep-2022	544.29	544.30	550.28	544.30	547.45	549.37	548.02	2162	11.85	239	1454	67.25
INFY	EQ	12-Sep-2022	1511.65	1525.80	1545.90	1521.15	1534.40	1536.20	1538.61	5494819	84543.61	157389	3472880	63.20
INGERRAND	EQ	12-Sep-2022	2080.05	2100.15	2155.00	2030.10	2110.00	2116.20	2098.15	26666	559.49	6049	11782	44.18
INNOVANA	SM	12-Sep-2022	253.00	255.25	255.25	255.25	255.25	255.25	255.25	6000	15.32	1	6000	100.00
INNOVATIVE	ST	12-Sep-2022	2.65	2.75	2.75	2.75	2.75	2.75	2.75	39000	1.07	6	39000	100.00
INOXLEISUR	EQ	12-Sep-2022	493.95	517.00	521.35	510.50	512.60	514.20	516.32	1420462	7334.13	35854	370985	26.12
INOXWIND	EQ	12-Sep-2022	135.50	136.20	146.90	135.95	146.05	145.05	141.92	2529709	3590.18	13626	1416681	56.00
INSECTICID	EQ	12-Sep-2022	989.50	997.00	1021.00	993.55	995.00	1000.00	1006.69	40979	412.53	4271	24689	60.25
INSPIRISYS	BE	12-Sep-2022	56.55	57.95	57.95	54.20	56.30	55.00	55.18	8109	4.47	54	-	-
INTELLECT	EQ	12-Sep-2022	616.85	618.00	629.90	617.00	621.45	622.15	623.72	459192	2864.07	15004	188696	41.09
INTENTECH	EQ	12-Sep-2022	67.60	68.90	74.20	67.80	71.50	71.65	71.93	389252	279.97	4413	200579	51.53
INTLCONV	EQ	12-Sep-2022	65.60	66.20	66.20	62.40	63.30	62.90	63.41	426489	270.45	4627	323847	75.93
INVENTURE	EQ	12-Sep-2022	3.35	3.30	3.60	3.20	3.35	3.30	3.36	12201643	410.49	4350	5753042	47.15
IOB	EQ	12-Sep-2022	18.70	18.85	19.10	18.75	19.10	19.05	18.92	4493668	850.25	7667	1755047	39.06
IOC	EQ	12-Sep-2022	72.55	72.85	72.95	71.95	72.60	72.65	72.30	21463828	15518.19	102959	13051735	60.81
IOLCP	EQ	12-Sep-2022	381.00	383.00	394.75	381.00	387.50	386.90	388.84	420588	1635.41	12522	94363	22.44
IONEXCHANG	EQ	12-Sep-2022	2188.00	2222.90	2239.00	2165.55	2218.95	2189.15	2211.24	38370	848.45	5224	17928	46.72
IPCALAB	EQ	12-Sep-2022	872.20	876.90	885.00	872.20	874.95	875.00	876.71	296143	2596.32	12073	206601	69.76
IPL	EQ	12-Sep-2022	276.75	280.90	282.00	278.00	279.00	280.00	279.74	149105	417.10	3298	97358	65.29
IRB	EQ	12-Sep-2022	238.10	239.75	241.95	234.45	235.20	235.05	236.99	953165	2258.93	7709	508049	53.30
IRBINVIT	IV	12-Sep-2022	59.56	60.15	60.15	57.76	58.48	58.46	58.43	959293	560.49	3056	745035	77.67
IRCON	EQ	12-Sep-2022	41.75	41.95	42.30	41.25	41.35	41.35	41.66	1465747	610.66	5557	840328	57.33
IRCTC	EQ	12-Sep-2022	711.80	715.00	725.00	713.50	721.00	721.30	720.45	2318918	16706.60	52462	900090	38.82
IREDA	N6	12-Sep-2022	1365.00	1365.00	1467.99	1365.00	1467.99	1467.99	1366.02	101	1.38	2	101	100.00
IREDA	N7	12-Sep-2022	1224.90	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	302	3.62	5	302	100.00
IRFC	EQ	12-Sep-2022	22.85	22.85	23.05	22.60	22.95	22.95	22.86	11931156	2727.13	13779	5196892	43.56
IRFC	N2	12-Sep-2022	1194.94	1194.99	1194.99	1190.00	1190.00	1190.00	1192.25	882	10.52	4	882	100.00
IRFC	N3	12-Sep-2022	1068.20	1069.11	1069.11	1069.11	1069.11	1069.11	1069.11	20	0.21	1	20	100.00
IRFC	N4	12-Sep-2022	1146.60	1238.00	1238.00	1238.00	1238.00	1238.00	1238.00	500	6.19	1	500	100.00
IRFC	N7	12-Sep-2022	1143.99	1143.99	1273.00	1134.99	1269.99	1271.49	1140.05	232	2.64	7	115	49.57
IRFC	N9	12-Sep-2022	1105.99	1072.81	1072.81	1072.81	1072.81	1072.81	1072.81	5	0.05	1	5	100.00
IRFC	NA	12-Sep-2022	1212.48	1267.00	1267.00	1217.00	1217.00	1217.00	1253.11	18	0.23	3	13	72.22
IRFC	NC	12-Sep-2022	1201.10	1200.00	1205.00	1200.00	1200.01	1200.05	1200.05	200	2.40	3	100	50.00
IRFC	ND	12-Sep-2022	1070.10	1075.00	1075.00	1074.55	1074.55	1074.55	1074.60	10	0.11	2	10	100.00
IRFC	NE	12-Sep-2022	1256.00	1269.99	1269.99	1241.20	1241.20	1241.20	1254.62	188	2.36	10	188	100.00
IRFC	NH	12-Sep-2022	1181.10	1254.00	1254.00	1254.00	1254.00	1254.00	1254.00	1	0.01	1	1	100.00
IRFC	NJ	12-Sep-2022	1198.72	1205.00	1208.00	1205.00	1208.00	1207.51	1207.08	752	9.08	15	750	99.73
IRFC	NK	12-Sep-2022	1265.00	1238.01	1238.01	1238.01	1238.01	1238.01	1238.01	86	1.06	4	86	100.00
IRFC	NO	12-Sep-2022	1223.28	1228.00	1228.00	1227.99	1227.99	1227.99	1227.99	322	3.95	9	322	100.00
IRIS	EQ	12-Sep-2022	88.60	88.60	96.00	85.50	86.05	86.15	90.27	131022	118.28	1586	55492	42.35
IRISDOREME	EQ	12-Sep-2022	190.95	194.75	196.50	187.00	196.50	194.50	193.96	10864	21.07	272	3531	32.50
ISEC	EQ	12-Sep-2022	519.10	523.00	525.90	518.30	524.65	524.60	522.49	240987	1259.14	6347	157097	65.19
ISFT	EQ	12-Sep-2022	159.65	162.75	162.75	156.00	157.05	156.90	158.42	11553	18.30	329	7950	68.81
ISGEC	EQ	12-Sep-2022	533.00	537.70	538.90	520.60	529.50	527.55	533.39	133063	709.75	6527	55203	41.49
ISMTLTD	EQ	12-Sep-2022	53.30	54.40	54.70	52.00	52.55	52.20	52.84	311940	164.82	1476	255870	82.03
ITBEES	EQ	12-Sep-2022	29.80	30.00	30.35	29.92	30.25	30.23	30.26	8053605	2437.07	12967	5649302	70.15
ITC	EQ	12-Sep-2022	330.50	332.00	332.40	330.00	330.90	330.90	330.85	8712689	28825.71	92310	5980215	68.64
ITDC	EQ	12-Sep-2022	379.25	382.60	386.00	378.60	381.00	380.50	382.98	19231	73.65	1130	9448	49.13
ITDCEM	EQ	12-Sep-2022	113.35	113.95	116.45	113.55	115.75	115.80	115.25	817982	942.70	6004	423582	51.78
ITI	EQ	12-Sep-2022	113.55	114.15	115.05	113.20	114.00	113.60	113.96	237107	270.21	2800	100527	42.40
IVC	EQ	12-Sep-2022	8.20	8.40	8.90	8.05	8.45	8.40	8.51	1322618	112.54	1852	872714	65.98
IVP	EQ	12-Sep-2022	160.85	162.50	162.50	157.25	157.25	158.10	159.30	17587	28.02	579	13094	74.45
IVZINGOLD	EQ	12-Sep-2022	4555.00	4558.50	4558.50	4532.00	4538.30	4538.25	4539.35	33	1.50	17	26	78.79
IVZINNIFTY	EQ	12-Sep-2022	1971.90	1971.90	1974.20	1970.85	1974.15	1974.15	1972.29	10	0.20	4	10	100.00
IWEL	EQ	12-Sep-2022	737.95	753.10	774.80	738.80	774.80	769.80	761.76	12323	93.87	479	8139	66.05
IZMO	EQ	12-Sep-2022	76.30	77.70	78.00	75.35	75.50	75.45	76.68	29019	22.25	615	14759	50.86
J&KBANK	EQ	12-Sep-2022	32.50	32.70	32.90	32.35	32.70	32.65	32.64	1316417	429.73	2696	730312	55.48
JAGRAN	EQ	12-Sep-2022	64.05	64.50	65.90	64.00	65.20	65.15	65.38	323582	211.56	2049	176157	54.44
JAGSNPHARM	EQ	12-Sep-2022	394.25	397.30	401.00	386.15	388.00	388.40	393.32	42890	168.69	1735	25775	60.10
JAIBALAJI	EQ	12-Sep-2022	46.85	46.85	47.25	46.60	46.60	46.65	46.88	20970	9.83	184	16534	78.85
JAICORPLTD	EQ	12-Sep-2022	157.25	158.00	164.35	158.00	161.45	160.75	161.47	2769783	4472.26	18764	726585	26.23
JAINAM	SM	12-Sep-2022	146.40	153.00	153.70	153.00	153.70	153.70	153.53	8000	12.28	4	6000	75.00
JAIPURKURT	EQ	12-Sep-2022	57.70	57.95	57.95	56.20	57.70	57.30	57.09	6977	3.98	173	4892	70.12
JALAN	SM	12-Sep-2022	10.50	10.00	10.90	10.00	10.50	10.50	10.12	186000	18.83	13	186000	100.00
JAMNAAUTO	EQ	12-Sep-2022	120.90	121.80	122.70	120.75	122.05	122.05	121.58	814563	990.38	7002	438254	53.80
JASH	EQ	12-Sep-2022	794.20	810.00	849.00	803.00	827.30	829.10	827.52	32754	271.05	1645	20243	61.80
JAYAGROGN	EQ	12-Sep-2022	225.35	226.90	226.90	221.00	222.10	222.35	222.92	30367	67.69	738	19016	62.62
JAYBARMARU	EQ	12-Sep-2022	175.85	175.85	178.80	175.85	176.55	176.80	176.87	23170	40.98	510	15356	66.28
JAYNECOIND	EQ	12-Sep-2022	25.10	25.45	27.50	24.95	27.15	27.25	26.40	915061	241.53	2269	523311	57.19
JAYSREETEA	EQ	12-Sep-2022	97.60	98.95	100.05	98.05	98.85	98.45	99.24	63066	62.59	1016	29921	47.44
JBCHEPHARM	EQ	12-Sep-2022	1847.10	1863.00	1908.00	1838.55	1876.00	1873.75	1885.29	49837	939.57	7104	28196	56.58
JBFIND	BE	12-Sep-2022	12.60	12.50	12.80	12.25	12.55	12.50	12.41	157529	19.54	246	-	-
JBMA	EQ	12-Sep-2022	414.00	404.00	412.40	394.05	404.70	403.20	401.11	184623	740.54	5756	94605	51.24
JCHAC	EQ	12-Sep-2022	1557.10	1564.90	1584.20	1564.90	1580.00	1575.10	1572.59	2809	44.17	448	1864	66.36
JETAIRWAYS	BZ	12-Sep-2022	100.70	101.00	101.00	99.10	99.50	99.55	99.93	50649	50.62	874	-	-
JETFREIGHT	EQ	12-Sep-2022	21.90	22.80	22.85	22.15	22.40	22.35	22.49	172089	38.70	765	122759	71.33
JFLLIFE	ST	12-Sep-2022	63.20	60.05	60.05	60.05	60.05	60.05	60.05	42000	25.22	21	42000	100.00
JHS	EQ	12-Sep-2022	24.65	24.80	26.45	24.65	25.85	25.55	25.88	393692	101.90	1316	269290	68.40
JIKIND	BZ	12-Sep-2022	0.65	0.60	0.70	0.60	0.70	0.60	0.60	11243	0.07	12	-	-
JINDALPHOT	EQ	12-Sep-2022	366.85	375.00	375.00	350.00	360.00	355.05	359.06	53979	193.82	1947	32285	59.81
JINDALPOLY	EQ	12-Sep-2022	993.55	995.10	1007.95	990.10	992.50	991.95	996.97	39076	389.57	2043	22307	57.09
JINDALSAW	EQ	12-Sep-2022	89.00	89.45	91.00	89.45	90.20	90.00	90.01	534794	481.36	3530	206269	38.57
JINDALSTEL	EQ	12-Sep-2022	430.95	433.00	443.70	432.00	439.70	441.45	438.56	2775392	12171.76	32552	1134615	40.88
JINDCOT	BZ	12-Sep-2022	2.30	2.30	2.40	2.20	2.20	2.35	2.29	55911	1.28	123	-	-
JINDRILL	EQ	12-Sep-2022	266.00	267.20	281.80	266.25	278.00	279.00	275.39	331595	913.20	7349	132349	39.91
JINDWORLD	EQ	12-Sep-2022	224.65	221.00	229.70	213.50	225.80	225.40	225.15	16817	37.86	357	11514	68.47
JISLDVREQS	EQ	12-Sep-2022	21.90	22.80	22.80	21.60	21.80	21.80	22.08	52053	11.49	285	44329	85.16
JISLJALEQS	EQ	12-Sep-2022	42.55	42.90	43.70	42.50	42.70	42.65	42.97	2461927	1057.86	4447	1225158	49.76
JITFINFRA	BE	12-Sep-2022	144.75	141.10	148.00	140.05	140.50	142.30	143.10	18406	26.34	199	-	-
JKCEMENT	EQ	12-Sep-2022	2840.70	2844.95	2882.50	2805.25	2850.00	2850.35	2847.92	129421	3685.80	11382	45335	35.03
JKIL	EQ	12-Sep-2022	301.20	302.20	304.60	290.75	291.45	291.50	294.40	182836	538.26	4431	91173	49.87
JKLAKSHMI	EQ	12-Sep-2022	555.15	558.00	562.00	541.40	553.05	554.70	552.22	517020	2855.09	13576	219514	42.46
JKPAPER	EQ	12-Sep-2022	420.20	422.90	428.80	420.65	426.00	425.95	424.80	891292	3786.23	12255	387782	43.51
JKTYRE	EQ	12-Sep-2022	154.10	155.00	162.00	154.95	159.45	159.15	158.84	1980059	3145.03	13977	661958	33.43
JMA	EQ	12-Sep-2022	71.20	72.65	73.95	68.80	70.45	70.65	71.95	22462	16.16	344	12890	57.39
JMCPROJECT	EQ	12-Sep-2022	99.25	103.00	103.00	98.90	99.00	99.10	100.33	158937	159.46	1672	100999	63.55
JMFINANCIL	EQ	12-Sep-2022	65.25	65.10	68.20	64.95	67.00	66.90	66.93	2688080	1799.11	10058	965709	35.93
JOCIL	EQ	12-Sep-2022	203.70	205.00	208.00	202.25	203.05	204.35	205.46	22094	45.39	551	13839	62.64
JPASSOCIAT	EQ	12-Sep-2022	9.05	9.20	9.35	9.05	9.10	9.10	9.14	8069491	737.80	17989	4157762	51.52
JPINFRATEC	BE	12-Sep-2022	2.55	2.45	2.45	2.45	2.45	2.45	2.45	325985	7.99	599	-	-
JPOLYINVST	EQ	12-Sep-2022	393.05	405.00	407.50	374.00	377.00	375.80	382.27	19920	76.15	904	12558	63.04
JPPOWER	EQ	12-Sep-2022	8.35	8.45	8.75	8.40	8.60	8.60	8.60	79065545	6797.52	26536	25208805	31.88
JSL	EQ	12-Sep-2022	132.65	133.00	135.35	132.05	132.60	132.50	133.50	567217	757.23	5747	277454	48.91
JSLHISAR	EQ	12-Sep-2022	258.35	258.75	262.95	256.60	257.60	257.20	259.52	54836	142.31	2104	29994	54.70
JSLL	SM	12-Sep-2022	160.30	157.00	157.00	157.00	157.00	157.00	157.00	2000	3.14	2	2000	100.00
JSWENERGY	EQ	12-Sep-2022	348.95	351.25	354.90	348.00	348.70	348.70	350.66	785552	2754.65	10423	352084	44.82
JSWHL	EQ	12-Sep-2022	3644.75	3644.75	3703.00	3633.00	3675.00	3692.55	3678.95	714	26.27	227	516	72.27
JSWISPL	EQ	12-Sep-2022	29.15	29.10	29.45	28.85	28.90	29.00	29.03	852387	247.43	1528	484103	56.79
JSWSTEEL	EQ	12-Sep-2022	686.95	687.30	694.40	681.45	685.05	686.55	686.52	2582240	17727.68	33056	743977	28.81
JTEKTINDIA	EQ	12-Sep-2022	97.35	98.00	100.80	97.05	97.85	98.15	98.55	201462	198.54	3406	109233	54.22
JTLINFRA	EQ	12-Sep-2022	200.25	202.00	203.00	198.70	200.00	199.90	200.41	82164	164.67	931	51858	63.12
JUBLFOOD	EQ	12-Sep-2022	601.00	606.90	628.00	605.20	624.65	625.15	620.34	4083711	25333.09	96731	1833043	44.89
JUBLINDS	EQ	12-Sep-2022	544.90	549.90	553.85	536.10	548.00	544.45	543.39	40259	218.76	2905	19184	47.65
JUBLINGREA	EQ	12-Sep-2022	484.40	488.95	498.95	483.05	496.00	494.35	492.94	853601	4207.72	23305	413179	48.40
JUBLPHARMA	EQ	12-Sep-2022	325.55	327.30	329.95	323.20	324.00	324.05	325.57	95998	312.54	4394	64494	67.18
JUNIORBEES	EQ	12-Sep-2022	467.18	467.50	472.49	460.30	472.00	472.03	470.46	93436	439.58	7755	60642	64.90
JUSTDIAL	EQ	12-Sep-2022	607.05	609.40	613.55	605.10	606.00	606.95	608.80	209442	1275.09	4624	62459	29.82
JWL	EQ	12-Sep-2022	80.50	81.00	82.90	80.50	80.95	80.80	81.37	326588	265.74	2937	189945	58.16
JYOTHYLAB	EQ	12-Sep-2022	190.75	191.75	194.40	190.75	191.80	191.55	192.64	326495	628.96	3973	191254	58.58
JYOTISTRUC	BZ	12-Sep-2022	18.35	18.35	19.25	18.35	19.10	19.05	18.99	146029	27.73	314	-	-
KABRAEXTRU	EQ	12-Sep-2022	399.80	404.00	427.00	398.45	415.00	416.25	418.61	282299	1181.72	8899	97033	34.37
KAJARIACER	EQ	12-Sep-2022	1123.45	1133.40	1137.75	1126.50	1132.00	1133.10	1133.19	48083	544.87	3451	29724	61.82
KAKATCEM	EQ	12-Sep-2022	224.75	224.00	227.00	222.75	225.50	225.75	225.13	10029	22.58	524	3873	38.62
KALPATPOWR	EQ	12-Sep-2022	410.40	414.00	429.55	413.70	424.00	424.35	422.23	233245	984.82	7249	79876	34.25
KALYANIFRG	BE	12-Sep-2022	194.35	198.10	204.05	193.50	204.05	201.10	198.57	2919	5.80	56	-	-
KALYANKJIL	EQ	12-Sep-2022	82.45	82.90	83.55	81.05	81.40	81.60	82.05	983855	807.21	5940	507504	51.58
KAMATHOTEL	EQ	12-Sep-2022	103.60	106.80	106.80	102.50	102.65	102.70	104.37	139590	145.69	1717	92413	66.20
KAMDHENU	BE	12-Sep-2022	168.20	170.00	171.00	161.00	165.60	165.05	165.71	76761	127.20	1873	-	-
KANANIIND	EQ	12-Sep-2022	9.80	9.95	9.95	9.65	9.75	9.70	9.74	100272	9.77	448	68914	68.73
KANORICHEM	EQ	12-Sep-2022	156.40	156.75	161.35	155.15	159.40	158.90	158.36	15510	24.56	371	11586	74.70
KANPRPLA	EQ	12-Sep-2022	119.50	119.60	121.00	118.25	120.00	120.10	120.12	25526	30.66	278	17857	69.96
KANSAINER	EQ	12-Sep-2022	513.40	510.35	516.70	504.35	508.65	509.55	509.45	126931	646.65	9483	64972	51.19
KAPSTON	EQ	12-Sep-2022	142.85	144.90	144.90	140.20	140.30	140.45	144.03	1559	2.25	59	1332	85.44
KARMAENG	EQ	12-Sep-2022	30.15	31.40	31.40	27.15	30.50	29.60	29.33	28812	8.45	529	16070	55.78
KARURVYSYA	EQ	12-Sep-2022	73.60	74.05	75.80	73.55	75.10	75.10	74.60	4224763	3151.61	14325	2067028	48.93
KAUSHALYA	EQ	12-Sep-2022	4.00	4.15	4.15	4.00	4.05	4.05	4.05	28298	1.15	93	26923	95.14
KAVVERITEL	EQ	12-Sep-2022	10.15	11.15	11.15	10.80	11.15	11.15	11.12	52794	5.87	173	45454	86.10
KAYA	EQ	12-Sep-2022	344.75	349.85	378.70	346.75	362.00	365.40	364.41	53245	194.03	2493	32411	60.87
KBCGLOBAL	BE	12-Sep-2022	2.75	2.85	2.85	2.85	2.85	2.85	2.85	821741	23.42	486	-	-
KCK	SM	12-Sep-2022	25.45	25.40	25.40	25.40	25.40	25.40	25.40	8000	2.03	2	8000	100.00
KCP	EQ	12-Sep-2022	121.45	123.65	123.65	119.70	120.55	120.65	121.11	122944	148.90	1921	76305	62.06
KCPSUGIND	EQ	12-Sep-2022	22.30	22.45	22.75	22.30	22.55	22.50	22.58	102182	23.07	652	64357	62.98
KDDL	EQ	12-Sep-2022	922.10	935.95	950.00	917.50	944.70	936.45	934.07	15346	143.34	1280	10299	67.11
KEC	EQ	12-Sep-2022	405.20	413.50	449.95	411.05	447.95	443.30	435.34	4612638	20080.74	65827	655862	14.22
KECL	EQ	12-Sep-2022	43.70	43.90	45.75	43.50	45.30	45.20	45.08	386095	174.04	1634	302232	78.28
KEEPLEARN	BE	12-Sep-2022	12.10	12.70	12.70	12.65	12.70	12.70	12.70	92824	11.78	217	-	-
KEERTI	BE	12-Sep-2022	31.30	29.75	32.85	29.75	32.85	32.85	30.24	611971	185.04	301	-	-
KEI	EQ	12-Sep-2022	1536.10	1546.90	1606.95	1541.05	1590.00	1596.50	1590.17	380602	6052.21	21968	165889	43.59
KELLTONTEC	EQ	12-Sep-2022	72.40	73.80	74.60	72.05	72.20	72.45	73.37	721179	529.16	5873	355713	49.32
KENNAMET	EQ	12-Sep-2022	2530.70	2530.10	2649.80	2516.00	2602.65	2620.20	2586.19	44599	1153.42	8542	16181	36.28
KERNEX	BE	12-Sep-2022	274.95	274.40	288.65	265.25	288.65	288.65	285.20	16702	47.63	271	-	-
KESORAMIND	EQ	12-Sep-2022	52.55	52.60	52.95	52.10	52.40	52.35	52.57	484900	254.91	1719	315923	65.15
KEYFINSERV	EQ	12-Sep-2022	117.10	117.90	118.00	115.50	115.50	115.70	116.70	3812	4.45	94	2687	70.49
KHADIM	EQ	12-Sep-2022	265.25	269.90	273.00	260.50	271.85	270.40	268.95	45372	122.03	1173	28433	62.67
KHAICHEM	EQ	12-Sep-2022	83.20	84.20	84.20	82.95	83.65	83.45	83.57	195844	163.67	3772	112096	57.24
KHAITANLTD	EQ	12-Sep-2022	48.20	49.90	49.90	47.55	48.70	48.65	48.53	6470	3.14	228	2623	40.54
KHANDSE	BE	12-Sep-2022	29.45	29.90	30.00	28.75	29.50	29.05	29.71	14372	4.27	41	-	-
KHFM	SM	12-Sep-2022	44.40	46.60	46.60	46.00	46.50	46.50	46.22	15500	7.16	5	15500	100.00
KICL	EQ	12-Sep-2022	1799.20	1835.15	1877.70	1805.95	1848.80	1848.45	1853.52	2410	44.67	416	1995	82.78
KILITCH	EQ	12-Sep-2022	171.20	171.25	176.00	168.25	174.50	174.80	173.36	13938	24.16	414	8151	58.48
KIMS	EQ	12-Sep-2022	1281.60	1294.90	1294.90	1227.05	1241.00	1239.80	1240.82	362619	4499.45	17546	197764	54.54
KINGFA	EQ	12-Sep-2022	1295.35	1286.00	1309.95	1251.95	1260.00	1261.60	1281.93	4273	54.78	793	2566	60.05
KIOCL	EQ	12-Sep-2022	204.45	207.50	208.25	201.20	201.20	201.90	203.53	40820	83.08	1040	21356	52.32
KIRIINDUS	EQ	12-Sep-2022	506.80	506.80	509.90	496.00	496.50	498.55	499.80	75284	376.27	3190	35261	46.84
KIRLFER	EQ	12-Sep-2022	255.50	256.50	259.15	253.40	256.55	257.40	256.54	142834	366.42	3048	77135	54.00
KIRLOSBROS	EQ	12-Sep-2022	340.50	343.85	347.00	338.50	338.50	340.80	343.42	49373	169.56	1271	36427	73.78
KIRLOSENG	EQ	12-Sep-2022	263.05	263.00	264.75	248.50	250.90	249.30	253.95	620411	1575.51	7792	446972	72.04
KIRLOSIND	EQ	12-Sep-2022	1685.65	1740.00	1740.00	1620.55	1631.00	1640.05	1653.42	8103	133.98	1665	3946	48.70
KITEX	EQ	12-Sep-2022	229.50	230.00	231.40	227.15	228.70	228.30	228.95	156055	357.29	2070	78922	50.57
KKCL	EQ	12-Sep-2022	428.10	427.00	434.20	419.00	434.00	431.60	427.98	227204	972.39	5727	120612	53.09
KMSUGAR	EQ	12-Sep-2022	28.75	29.00	29.30	28.45	29.00	29.05	28.79	219559	63.21	1053	132208	60.22
KNAGRI	SM	12-Sep-2022	182.00	187.00	189.00	184.00	187.00	187.65	186.68	46400	86.62	27	22400	48.28
KNRCON	EQ	12-Sep-2022	254.15	254.00	255.40	231.00	249.80	249.10	246.48	2370108	5841.74	70452	1636230	69.04
KOHINOOR	BE	12-Sep-2022	71.75	72.45	72.50	68.60	70.50	70.50	71.28	292531	208.52	1556	-	-
KOKUYOCMLN	EQ	12-Sep-2022	75.20	75.90	75.90	74.05	74.75	74.70	74.59	292046	217.84	2595	158769	54.36
KOLTEPATIL	EQ	12-Sep-2022	349.90	351.70	370.90	351.10	360.00	359.45	362.17	679552	2461.12	16500	143273	21.08
KOPRAN	EQ	12-Sep-2022	173.75	177.90	178.70	174.25	175.40	175.50	176.52	114356	201.86	2271	63302	55.36
KORE	ST	12-Sep-2022	55.10	57.85	57.85	52.35	56.30	55.95	56.13	1026000	575.91	224	927000	90.35
KOTAKALPHA	EQ	12-Sep-2022	30.59	30.96	30.96	30.60	30.90	30.80	30.86	282619	87.22	787	164086	58.06
KOTAKBANK	EQ	12-Sep-2022	1926.35	1925.00	1944.00	1917.75	1924.35	1924.00	1931.73	1483681	28660.77	64869	766458	51.66
KOTAKBKETF	EQ	12-Sep-2022	410.86	413.29	413.29	410.50	411.75	411.74	411.98	211280	870.43	4184	198014	93.72
KOTAKCONS	EQ	12-Sep-2022	79.60	79.60	80.15	79.30	80.14	80.14	79.89	296	0.24	22	234	79.05
KOTAKGOLD	EQ	12-Sep-2022	43.93	40.00	43.86	40.00	43.65	43.62	43.64	296817	129.53	956	235659	79.40
KOTAKIT	EQ	12-Sep-2022	29.47	29.87	30.18	29.66	29.90	29.98	30.05	15907122	4779.96	881	15804748	99.36
KOTAKLOVOL	EQ	12-Sep-2022	13.44	13.84	14.10	13.15	13.50	13.50	13.39	12070	1.62	151	9050	74.98
KOTAKMID50	EQ	12-Sep-2022	88.67	88.89	89.50	87.70	88.50	89.29	88.40	2760	2.44	88	1766	63.99
KOTAKMNC	EQ	12-Sep-2022	19.70	19.70	20.00	19.70	19.80	19.80	19.89	4001	0.80	42	3515	87.85
KOTAKNIFTY	EQ	12-Sep-2022	189.69	190.89	191.25	189.72	190.85	190.82	190.84	17146	32.72	459	13861	80.84
KOTAKNV20	EQ	12-Sep-2022	98.62	98.62	99.75	98.62	99.45	99.27	99.34	12522	12.44	343	8845	70.64
KOTAKPSUBK	EQ	12-Sep-2022	312.10	315.98	317.00	312.11	316.94	316.20	315.35	171867	541.97	2200	160283	93.26
KOTARISUG	EQ	12-Sep-2022	41.00	41.50	42.15	40.70	40.80	41.00	41.35	251542	104.01	1691	172355	68.52
KOTHARIPET	EQ	12-Sep-2022	77.80	78.95	78.95	77.00	78.50	78.25	78.08	52642	41.10	824	33667	63.95
KOTHARIPRO	EQ	12-Sep-2022	142.05	144.95	146.85	135.10	136.45	135.95	138.96	21248	29.53	363	15107	71.10
KOTYARK	SM	12-Sep-2022	725.50	697.00	718.25	689.25	689.25	693.05	698.27	25600	178.76	37	19600	76.56
KOVAI	EQ	12-Sep-2022	1567.10	1596.45	1619.90	1540.00	1550.00	1548.35	1568.50	4595	72.07	876	2642	57.50
KPIGREEN	EQ	12-Sep-2022	912.05	926.00	928.15	892.55	899.90	900.00	904.66	116690	1055.64	7478	67402	57.76
KPITTECH	EQ	12-Sep-2022	572.95	575.00	601.50	575.00	595.00	593.75	592.32	5154807	30532.76	100104	1803598	34.99
KPRMILL	EQ	12-Sep-2022	601.85	607.40	607.40	595.00	597.20	597.30	600.44	197157	1183.81	12292	98637	50.03
KRBL	EQ	12-Sep-2022	303.60	305.00	323.80	304.00	319.95	320.85	315.64	1035768	3269.29	11615	356391	34.41
KREBSBIO	EQ	12-Sep-2022	124.60	126.45	126.75	121.05	122.10	121.85	123.22	26079	32.13	591	17170	65.84
KRIDHANINF	EQ	12-Sep-2022	4.30	4.20	4.45	4.20	4.25	4.25	4.30	101611	4.37	238	68398	67.31
KRISHANA	EQ	12-Sep-2022	331.10	338.90	346.75	333.00	345.00	343.75	340.55	46035	156.77	860	35228	76.52
KRISHIVAL	SM	12-Sep-2022	282.00	296.00	296.00	296.00	296.00	296.00	296.00	1000	2.96	1	1000	100.00
KRISHNADEF	SM	12-Sep-2022	101.30	97.50	101.30	96.30	96.30	96.90	98.06	66000	64.72	20	45000	68.18
KRITI	EQ	12-Sep-2022	84.25	85.05	88.50	84.50	84.90	85.05	86.12	42758	36.82	1083	21573	50.45
KRITIKA	EQ	12-Sep-2022	41.20	43.25	43.25	43.10	43.25	43.20	43.22	4054642	1752.38	15397	3141636	77.48
KRSNAA	EQ	12-Sep-2022	511.55	518.55	518.55	509.45	514.80	514.20	512.29	141582	725.31	1796	123062	86.92
KSB	EQ	12-Sep-2022	2027.85	2027.85	2058.50	2005.05	2030.00	2032.90	2035.57	20512	417.54	5184	10766	52.49
KSCL	EQ	12-Sep-2022	460.40	464.05	498.00	460.55	474.50	472.70	473.12	452213	2139.52	10191	203611	45.03
KSHITIJPOL	BE	12-Sep-2022	79.30	77.80	83.25	77.50	83.25	83.25	80.53	57778	46.53	126	-	-
KSL	EQ	12-Sep-2022	332.10	333.80	336.00	331.05	333.40	333.00	334.23	14721	49.20	944	8724	59.26
KSOLVES	SM	12-Sep-2022	464.30	469.00	469.00	446.00	449.00	450.20	455.96	24800	113.08	57	18000	72.58
KTKBANK	EQ	12-Sep-2022	75.85	76.70	77.30	75.80	76.00	76.10	76.51	1314578	1005.82	5168	630818	47.99
KUANTUM	EQ	12-Sep-2022	114.45	115.40	137.30	112.50	122.70	121.60	122.97	982461	1208.13	8459	232499	23.66
L&TFH	EQ	12-Sep-2022	79.25	79.65	81.40	79.50	80.55	80.65	80.52	4536036	3652.25	16397	1641692	36.19
L&TFINANCE	NE	12-Sep-2022	1032.45	1032.55	1032.55	1032.45	1032.45	1032.45	1032.45	65	0.67	2	65	100.00
L&TFINANCE	NG	12-Sep-2022	1154.99	1154.99	1154.99	1142.00	1142.00	1142.00	1143.77	122	1.40	6	115	94.26
L&TFINANCE	NI	12-Sep-2022	1110.00	1124.80	1124.80	1124.80	1124.80	1124.80	1124.80	45	0.51	1	45	100.00
L&TFINANCE	NO	12-Sep-2022	1055.06	1055.11	1057.00	1053.21	1053.21	1053.21	1055.09	826	8.72	13	826	100.00
L&TFINANCE	NU	12-Sep-2022	1099.51	1096.32	1102.00	1096.32	1102.00	1102.00	1099.74	195	2.14	5	185	94.87
L&TFINANCE	NY	12-Sep-2022	1070.00	1062.50	1062.50	1062.15	1062.20	1062.20	1062.19	238	2.53	9	238	100.00
L&TFINANCE	Y1	12-Sep-2022	1251.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	350	4.38	5	350	100.00
L&TFINANCE	Y5	12-Sep-2022	1089.90	1080.00	1085.00	1080.00	1085.00	1081.29	1080.91	1010	10.92	5	540	53.47
L&TFINANCE	Y9	12-Sep-2022	1106.00	1106.00	1110.00	1100.00	1104.00	1104.00	1100.86	957	10.54	13	850	88.82
LAGNAM	EQ	12-Sep-2022	81.65	79.25	86.20	79.25	83.50	82.55	83.85	74799	62.72	817	41849	55.95
LAKPRE	BZ	12-Sep-2022	6.40	6.65	6.65	6.10	6.20	6.15	6.11	3047	0.19	21	-	-
LALPATHLAB	EQ	12-Sep-2022	2532.05	2532.00	2532.00	2490.00	2491.50	2496.10	2507.77	138021	3461.25	8680	49927	36.17
LAMBODHARA	EQ	12-Sep-2022	111.00	111.80	111.80	106.00	108.50	108.40	108.61	48385	52.55	1366	28321	58.53
LANCER	EQ	12-Sep-2022	256.90	260.95	266.90	256.75	262.80	258.10	260.07	383039	996.17	10200	260096	67.90
LAOPALA	EQ	12-Sep-2022	340.50	342.50	360.75	342.00	351.55	352.60	354.21	540324	1913.87	15353	198335	36.71
LASA	BE	12-Sep-2022	38.55	38.95	39.40	37.10	38.05	38.10	38.46	54092	20.81	334	-	-
LATENTVIEW	EQ	12-Sep-2022	403.30	406.35	421.45	404.40	411.90	412.55	412.96	1868815	7717.46	34561	579476	31.01
LATTEYS	SM	12-Sep-2022	75.00	78.75	78.75	71.25	74.00	74.00	73.77	32000	23.61	15	20000	62.50
LAURUSLABS	EQ	12-Sep-2022	555.45	558.20	558.65	544.90	547.90	546.70	550.13	1122516	6175.26	15605	784510	69.89
LAXMICOT	EQ	12-Sep-2022	24.50	25.20	25.50	24.25	24.55	24.60	24.91	34785	8.66	191	22899	65.83
LAXMIMACH	EQ	12-Sep-2022	12831.50	12842.00	13020.00	12711.50	12853.00	12902.15	12958.51	4760	616.83	1303	2178	45.76
LCCINFOTEC	EQ	12-Sep-2022	3.05	3.15	3.20	3.00	3.10	3.10	3.12	341043	10.65	360	225992	66.26
LEMERITE	SM	12-Sep-2022	69.60	69.75	71.50	68.75	71.00	70.55	70.21	44800	31.45	28	38400	85.71
LEMONTREE	EQ	12-Sep-2022	80.05	80.85	82.65	79.80	82.30	82.05	81.81	9004032	7366.22	46375	3605842	40.05
LEXUS	SM	12-Sep-2022	57.85	60.70	60.70	60.70	60.70	60.70	60.70	36000	21.85	22	28000	77.78
LFIC	EQ	12-Sep-2022	105.10	103.30	105.00	101.25	103.90	103.85	102.75	1406	1.44	82	1158	82.36
LGBBROSLTD	EQ	12-Sep-2022	754.45	760.00	775.00	757.20	773.10	773.65	766.98	131417	1007.95	6670	66519	50.62
LGBFORGE	EQ	12-Sep-2022	10.90	11.10	11.25	10.70	11.10	11.10	10.94	188120	20.59	511	118712	63.10
LIBAS	EQ	12-Sep-2022	25.90	26.25	26.90	25.90	26.50	26.20	26.32	87753	23.10	416	48303	55.04
LIBERTSHOE	EQ	12-Sep-2022	175.40	176.45	187.75	174.00	182.40	182.60	182.26	381002	694.40	6172	155839	40.90
LICHSGFIN	EQ	12-Sep-2022	436.70	436.70	441.25	436.50	437.10	437.55	438.24	1287799	5643.62	41326	699676	54.33
LICI	EQ	12-Sep-2022	653.30	655.00	656.75	651.60	652.05	652.20	653.08	1161662	7586.54	59786	760972	65.51
LICNETFGSC	EQ	12-Sep-2022	22.81	22.81	23.15	22.58	23.00	22.89	22.88	6042	1.38	116	4119	68.17
LICNETFN50	EQ	12-Sep-2022	191.38	192.90	192.90	188.95	192.75	192.39	192.10	2644	5.08	77	2594	98.11
LICNETFSEN	EQ	12-Sep-2022	648.95	656.35	662.30	646.00	652.97	652.95	655.19	328	2.15	104	210	64.02
LICNFNHGP	EQ	12-Sep-2022	193.34	190.50	195.40	190.50	194.45	195.09	194.38	481	0.93	38	456	94.80
LIKHITHA	EQ	12-Sep-2022	363.25	362.50	365.50	346.55	352.80	352.65	355.74	127531	453.67	5205	59970	47.02
LINC	EQ	12-Sep-2022	296.40	296.40	311.00	296.10	308.00	308.45	303.19	61032	185.04	694	50623	82.95
LINCOLN	EQ	12-Sep-2022	287.10	290.00	304.00	289.25	299.90	298.55	299.72	98552	295.38	3616	46581	47.27
LINDEINDIA	EQ	12-Sep-2022	3387.15	3446.00	3452.40	3391.00	3418.05	3414.45	3417.45	50781	1735.41	10711	21156	41.66
LIQUIDBEES	EQ	12-Sep-2022	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1551357	15513.51	7988	1279951	82.51
LIQUIDETF	EQ	12-Sep-2022	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	41047	410.47	157	30271	73.75
LODHA	EQ	12-Sep-2022	1104.35	1104.35	1108.45	1098.00	1105.10	1103.85	1103.63	73346	809.47	2561	39929	54.44
LOKESHMACH	EQ	12-Sep-2022	128.30	129.90	134.40	128.00	133.50	132.55	131.75	207398	273.24	3167	121857	58.76
LOTUSEYE	EQ	12-Sep-2022	70.90	72.70	72.70	69.20	70.00	69.90	70.27	21372	15.02	393	15297	71.57
LOVABLE	EQ	12-Sep-2022	169.75	171.30	172.35	166.45	168.50	167.35	169.25	42519	71.96	1020	25984	61.11
LOYALTEX	EQ	12-Sep-2022	880.90	890.00	890.00	858.00	858.00	860.50	871.96	2997	26.13	382	2361	78.78
LPDC	EQ	12-Sep-2022	6.90	7.10	7.10	6.80	6.95	6.90	6.91	45284	3.13	167	39310	86.81
LSIL	EQ	12-Sep-2022	14.60	14.75	14.75	14.25	14.35	14.35	14.44	2036682	294.18	5953	1415958	69.52
LT	EQ	12-Sep-2022	1949.75	1949.75	1967.00	1947.90	1960.50	1961.90	1960.22	791708	15519.24	50832	474321	59.91
LTGILTBEES	EQ	12-Sep-2022	22.83	22.88	22.88	22.78	22.84	22.82	22.82	11578	2.64	107	8437	72.87
LTI	EQ	12-Sep-2022	4673.60	4739.00	4838.00	4707.55	4807.00	4812.10	4798.57	755745	36264.97	52544	297000	39.30
LTTS	EQ	12-Sep-2022	3753.05	3790.00	3840.00	3770.00	3818.00	3824.25	3810.45	532909	20306.23	32993	181849	34.12
LUMAXIND	EQ	12-Sep-2022	1637.60	1649.00	1710.00	1613.05	1703.50	1701.00	1678.35	25569	429.14	5296	11691	45.72
LUMAXTECH	EQ	12-Sep-2022	283.10	285.50	289.50	280.25	284.40	284.50	285.83	236628	676.35	5259	118541	50.10
LUPIN	EQ	12-Sep-2022	668.55	668.55	674.80	667.65	671.90	671.65	671.47	315997	2121.81	10900	108272	34.26
LUXIND	EQ	12-Sep-2022	1868.65	1879.00	1899.75	1879.00	1888.00	1885.30	1886.15	41364	780.19	4483	23083	55.80
LXCHEM	EQ	12-Sep-2022	341.35	344.00	351.00	341.80	349.00	347.65	346.46	937983	3249.78	15962	385906	41.14
LYKALABS	EQ	12-Sep-2022	146.15	150.00	154.00	146.95	147.80	147.45	150.17	180843	271.56	2313	79379	43.89
LYPSAGEMS	BE	12-Sep-2022	5.95	6.05	6.05	5.80	6.00	6.00	5.96	29689	1.77	91	-	-
M&M	EQ	12-Sep-2022	1301.25	1308.00	1315.60	1295.00	1296.00	1297.05	1300.76	3077887	40035.84	120781	1957562	63.60
M&MFIN	EQ	12-Sep-2022	224.65	224.85	226.85	223.35	225.95	225.45	225.25	1539151	3466.90	20783	678257	44.07
M&MFIN	N2	12-Sep-2022	1072.00	1080.00	1080.00	1072.00	1073.00	1074.65	1072.61	1210	12.98	11	1195	98.76
M&MFIN	N3	12-Sep-2022	1815.00	1815.00	1815.00	1815.00	1815.00	1815.00	1815.00	17	0.31	1	17	100.00
M17RG	MF	12-Sep-2022	14.07	14.13	14.13	14.13	14.13	14.13	14.13	20000	2.83	1	20000	100.00
MAANALU	EQ	12-Sep-2022	179.10	180.85	194.60	172.25	191.25	191.25	186.20	378678	705.11	7359	133883	35.36
MACPOWER	EQ	12-Sep-2022	282.10	290.00	305.00	285.25	294.25	295.60	297.04	32639	96.95	1029	20175	61.81
MADHAV	EQ	12-Sep-2022	52.50	53.50	54.65	52.30	52.90	53.00	53.20	47813	25.44	500	33019	69.06
MADHAVBAUG	SM	12-Sep-2022	139.00	142.00	143.00	140.10	142.90	142.90	142.00	6400	9.09	4	4800	75.00
MADHUCON	BE	12-Sep-2022	6.50	6.65	6.65	6.40	6.50	6.50	6.50	23731	1.54	55	-	-
MADRASFERT	EQ	12-Sep-2022	53.25	53.65	54.30	51.75	53.70	53.75	53.12	595308	316.20	3433	180004	30.24
MAESGETF	EQ	12-Sep-2022	29.88	30.22	30.22	29.91	30.08	30.09	30.02	8291	2.49	115	7471	90.11
MAFANG	EQ	12-Sep-2022	41.65	41.99	42.60	41.99	42.45	42.53	42.43	280418	118.99	1603	154708	55.17
MAFSETF	EQ	12-Sep-2022	18.49	19.00	19.00	18.25	18.58	18.57	18.57	103422	19.21	316	69418	67.12
MAGADSUGAR	EQ	12-Sep-2022	304.55	304.50	309.90	302.05	304.65	303.00	304.86	9792	29.85	510	5344	54.58
MAGNUM	EQ	12-Sep-2022	14.40	14.40	14.80	14.05	14.50	14.40	14.29	97963	14.00	325	56397	57.57
MAHABANK	EQ	12-Sep-2022	18.70	18.85	19.00	18.70	18.90	18.95	18.90	3415024	645.43	6028	1733397	50.76
MAHAPEXLTD	EQ	12-Sep-2022	117.20	116.95	116.95	110.50	112.00	111.75	113.42	40879	46.37	877	19016	46.52
MAHASTEEL	EQ	12-Sep-2022	71.60	71.85	73.00	70.00	71.25	71.05	71.11	11603	8.25	216	7544	65.02
MAHEPC	EQ	12-Sep-2022	112.50	113.55	114.85	112.05	113.50	113.50	113.72	26711	30.37	528	14826	55.51
MAHESHWARI	EQ	12-Sep-2022	82.45	82.55	86.00	82.55	84.00	83.90	84.17	74543	62.74	826	44167	59.25
MAHICKRA	SM	12-Sep-2022	72.50	74.90	74.90	73.10	73.10	73.10	74.00	3000	2.22	2	3000	100.00
MAHINDCIE	EQ	12-Sep-2022	263.35	266.00	269.50	263.05	267.00	267.50	266.80	256844	685.27	5760	107989	42.04
MAHKTECH	EQ	12-Sep-2022	13.96	13.99	14.10	13.76	13.90	13.84	13.86	147077	20.39	362	132510	90.10
MAHLIFE	EQ	12-Sep-2022	535.80	539.00	550.75	536.00	540.00	539.75	541.33	256421	1388.09	16548	133151	51.93
MAHLOG	EQ	12-Sep-2022	497.30	495.00	508.80	495.00	495.00	495.90	500.69	164899	825.63	9457	73006	44.27
MAHSCOOTER	EQ	12-Sep-2022	4647.15	4647.15	4647.15	4553.00	4560.00	4569.15	4598.19	6679	307.11	1638	3825	57.27
MAHSEAMLES	EQ	12-Sep-2022	812.55	812.55	824.00	809.00	823.70	820.75	818.48	58487	478.71	2530	29168	49.87
MAITHANALL	EQ	12-Sep-2022	1042.55	1050.90	1058.65	1036.85	1047.00	1044.90	1044.73	48101	502.53	3073	27692	57.57
MALLCOM	EQ	12-Sep-2022	711.15	725.35	749.00	707.10	738.00	717.00	717.76	9507	68.24	729	6612	69.55
MALUPAPER	EQ	12-Sep-2022	36.55	36.30	37.25	36.05	36.25	36.10	36.43	33585	12.24	237	19407	57.78
MAM150ETF	EQ	12-Sep-2022	12.17	11.81	14.54	11.81	12.25	12.27	12.27	439757	53.97	753	433348	98.54
MAMFGETF	EQ	12-Sep-2022	85.28	86.78	86.78	85.10	85.99	86.14	85.82	4019	3.45	109	3502	87.14
MAN50ETF	EQ	12-Sep-2022	186.24	188.00	188.19	180.01	186.65	186.73	185.89	36394	67.65	255	5843	16.05
MANAKALUCO	EQ	12-Sep-2022	22.40	23.05	23.05	22.00	22.20	22.30	22.40	42513	9.52	565	29015	68.25
MANAKCOAT	EQ	12-Sep-2022	22.20	21.40	22.50	21.10	21.10	21.10	21.26	88603	18.83	482	68002	76.75
MANAKSIA	EQ	12-Sep-2022	82.50	82.50	84.95	82.50	82.90	83.30	83.65	67528	56.48	1044	35522	52.60
MANAKSTEEL	EQ	12-Sep-2022	39.60	40.50	40.50	39.60	39.65	39.80	39.92	54497	21.75	377	41348	75.87
MANALIPETC	EQ	12-Sep-2022	98.40	100.50	109.50	100.05	107.05	107.00	106.48	4781929	5091.62	28378	1283777	26.85
MANAPPURAM	EQ	12-Sep-2022	105.35	106.00	107.25	105.15	105.45	105.55	105.91	4939304	5231.13	17446	2860112	57.91
MANAV	SM	12-Sep-2022	5.75	5.90	5.90	5.90	5.90	5.90	5.90	24000	1.42	4	24000	100.00
MANGALAM	EQ	12-Sep-2022	144.25	145.70	146.15	142.80	144.35	143.70	143.88	19917	28.66	447	12157	61.04
MANGCHEFER	EQ	12-Sep-2022	129.20	129.25	130.00	128.75	129.00	129.10	129.42	1025032	1326.58	3373	730931	71.31
MANGLMCEM	EQ	12-Sep-2022	365.80	362.00	368.35	358.55	364.50	363.30	363.50	28528	103.70	1838	14624	51.26
MANINDS	EQ	12-Sep-2022	88.60	89.10	91.00	88.60	89.85	89.75	89.89	96001	86.30	1125	58256	60.68
MANINFRA	EQ	12-Sep-2022	94.95	95.00	97.40	95.00	96.40	96.55	96.39	303991	293.03	2781	144255	47.45
MANORAMA	EQ	12-Sep-2022	1273.45	1275.90	1315.00	1260.00	1260.00	1272.95	1279.72	5701	72.96	822	4659	81.72
MANORG	EQ	12-Sep-2022	606.40	606.40	630.00	606.40	618.00	620.50	619.47	12676	78.52	1082	7923	62.50
MANUGRAPH	EQ	12-Sep-2022	16.10	16.10	16.50	15.65	16.10	16.05	15.89	3599	0.57	46	3148	87.47
MANXT50	EQ	12-Sep-2022	445.90	449.48	454.83	440.33	449.90	451.45	451.21	8510	38.40	111	7984	93.82
MANYAVAR	EQ	12-Sep-2022	1401.90	1416.00	1440.00	1407.55	1420.00	1425.00	1419.99	318417	4521.50	17479	267984	84.16
MAPMYINDIA	EQ	12-Sep-2022	1359.70	1362.10	1448.65	1358.10	1428.00	1425.25	1418.05	428372	6074.54	25687	142420	33.25
MARALOVER	EQ	12-Sep-2022	69.45	70.00	71.80	61.35	66.60	66.35	67.14	92834	62.33	787	51093	55.04
MARATHON	EQ	12-Sep-2022	249.20	246.00	260.00	246.00	250.00	251.75	254.41	60389	153.64	1778	31012	51.35
MARICO	EQ	12-Sep-2022	521.70	523.95	525.80	521.00	523.00	522.30	523.34	487837	2553.06	10795	246583	50.55
MARINE	EQ	12-Sep-2022	33.55	33.85	34.20	33.00	33.30	33.20	33.39	207292	69.22	1136	142695	68.84
MARKSANS	EQ	12-Sep-2022	52.85	53.40	53.60	52.85	53.00	53.05	53.19	541830	288.17	2662	337989	62.38
MARSHALL	EQ	12-Sep-2022	33.35	34.00	35.60	33.55	34.55	34.30	34.63	122932	42.58	647	64926	52.81
MARUTI	EQ	12-Sep-2022	8946.00	8969.90	9012.30	8904.00	8922.00	8927.65	8954.11	383641	34351.62	48059	193731	50.50
MASFIN	EQ	12-Sep-2022	754.40	755.00	799.80	755.00	798.00	795.05	782.73	137313	1074.79	5663	101203	73.70
MASPTOP50	EQ	12-Sep-2022	26.59	27.09	27.25	26.64	26.96	26.93	27.09	196287	53.17	609	112209	57.17
MASTEK	EQ	12-Sep-2022	1888.80	1918.00	1973.95	1909.15	1935.00	1936.10	1952.94	232346	4537.57	15264	61138	26.31
MATRIMONY	EQ	12-Sep-2022	694.90	704.75	704.75	696.05	697.00	697.95	698.66	10619	74.19	518	8856	83.40
MAWANASUG	EQ	12-Sep-2022	90.15	90.70	92.00	90.40	91.75	91.70	91.56	79468	72.76	1109	52535	66.11
MAXHEALTH	EQ	12-Sep-2022	413.30	415.00	427.00	413.20	422.20	422.25	420.42	2802046	11780.45	72621	1272707	45.42
MAXIND	EQ	12-Sep-2022	82.90	82.90	83.80	82.90	83.05	83.40	83.44	59207	49.40	649	44000	74.32
MAXVIL	EQ	12-Sep-2022	130.60	131.60	132.25	128.00	128.50	128.75	129.11	127784	164.98	1662	79735	62.40
MAYURUNIQ	EQ	12-Sep-2022	483.70	486.00	507.85	484.85	500.00	500.15	498.51	179257	893.61	6089	107532	59.99
MAZDA	EQ	12-Sep-2022	589.70	597.00	647.00	592.95	620.00	620.10	619.43	41313	255.90	1747	24918	60.32
MAZDOCK	EQ	12-Sep-2022	421.50	423.25	437.80	415.50	427.20	428.90	427.30	3162091	13511.62	38870	430765	13.62
MBAPL	BE	12-Sep-2022	818.90	829.90	838.50	811.20	838.50	832.35	825.51	8285	68.39	372	-	-
MBECL	BE	12-Sep-2022	3.45	3.35	3.55	3.35	3.50	3.50	3.49	270566	9.45	233	-	-
MBLINFRA	EQ	12-Sep-2022	20.65	20.80	21.00	20.00	20.30	20.15	20.43	105387	21.53	518	76247	72.35
MCDOWELL-N	EQ	12-Sep-2022	808.15	811.50	842.60	808.15	837.00	838.40	829.59	2705885	22447.68	61429	1079940	39.91
MCL	EQ	12-Sep-2022	28.95	29.45	29.70	28.50	29.70	28.95	29.08	31023	9.02	232	19792	63.80
MCLEODRUSS	EQ	12-Sep-2022	23.90	24.10	24.40	23.55	23.65	23.65	23.84	238987	56.97	1047	193954	81.16
MCX	EQ	12-Sep-2022	1266.45	1269.90	1279.90	1266.50	1270.00	1269.85	1270.85	254943	3239.95	13551	162938	63.91
MDL	SM	12-Sep-2022	42.80	44.90	44.90	43.00	43.00	43.00	44.58	12000	5.35	6	12000	100.00
MEDICAMEQ	EQ	12-Sep-2022	1086.10	1094.00	1122.00	1073.00	1089.95	1086.70	1098.74	22205	243.98	1647	13371	60.22
MEDICO	EQ	12-Sep-2022	102.45	100.95	109.00	100.40	104.00	105.65	104.41	6729	7.03	323	2965	44.06
MEDPLUS	EQ	12-Sep-2022	735.90	764.65	777.00	718.00	722.00	720.40	733.14	320243	2347.83	36833	152822	47.72
MEGASOFT	BE	12-Sep-2022	42.00	43.20	43.85	42.20	43.40	43.15	43.21	87064	37.62	443	-	-
MEGASTAR	EQ	12-Sep-2022	194.95	204.65	204.65	193.00	198.50	198.90	200.22	105765	211.76	1140	70786	66.93
MELSTAR	BZ	12-Sep-2022	2.40	2.40	2.40	2.30	2.30	2.30	2.30	212	0.00	6	-	-
MENONBE	EQ	12-Sep-2022	106.75	107.80	115.50	106.35	113.05	113.00	112.04	873561	978.75	9344	413681	47.36
MEP	EQ	12-Sep-2022	16.80	17.10	17.10	16.40	16.45	16.45	16.54	1446764	239.26	1185	1055665	72.97
MERCATOR	BE	12-Sep-2022	1.50	1.50	1.50	1.45	1.50	1.45	1.48	391273	5.79	323	-	-
METALFORGE	BZ	12-Sep-2022	4.45	4.35	4.50	4.30	4.50	4.50	4.33	17019	0.74	43	-	-
METROBRAND	EQ	12-Sep-2022	816.75	818.00	831.05	808.50	815.15	822.65	819.16	174849	1432.30	11171	77293	44.21
METROPOLIS	EQ	12-Sep-2022	1484.55	1492.40	1504.45	1474.05	1500.00	1499.55	1495.56	232872	3482.74	9573	129372	55.55
MFL	EQ	12-Sep-2022	1515.95	1535.00	1568.00	1519.65	1542.00	1544.90	1545.95	197857	3058.77	13419	80447	40.66
MFSL	EQ	12-Sep-2022	796.35	799.90	804.95	784.00	786.90	786.95	791.41	603961	4779.81	13170	450617	74.61
MGEL	EQ	12-Sep-2022	43.80	43.70	45.00	43.55	43.95	44.65	44.18	572830	253.09	808	229194	40.01
MGL	EQ	12-Sep-2022	880.25	884.55	892.50	879.05	888.85	888.20	886.72	187786	1665.14	8032	62992	33.54
MHHL	SM	12-Sep-2022	42.00	45.00	45.00	40.50	40.70	40.70	42.11	36000	15.16	11	30000	83.33
MHLXMIRU	EQ	12-Sep-2022	207.45	210.60	221.50	205.70	209.00	208.85	211.71	110666	234.29	3499	36494	32.98
MHRIL	EQ	12-Sep-2022	285.55	285.00	287.70	279.60	280.50	281.75	284.28	313299	890.63	5265	136182	43.47
MICEL	BE	12-Sep-2022	14.60	13.90	13.90	13.90	13.90	13.90	13.90	58441	8.12	211	-	-
MID150BEES	EQ	12-Sep-2022	123.66	124.76	124.95	122.10	124.85	124.63	124.57	107301	133.66	2511	68156	63.52
MIDHANI	EQ	12-Sep-2022	204.00	205.05	209.00	204.55	206.00	205.80	206.45	449046	927.03	5877	221758	49.38
MILTON	ST	12-Sep-2022	20.00	19.25	19.25	19.25	19.25	19.25	19.25	4400	0.85	1	4400	100.00
MINDACORP	EQ	12-Sep-2022	228.35	228.00	232.55	226.05	230.00	228.60	228.97	420051	961.79	6523	264445	62.96
MINDSPACE	RR	12-Sep-2022	381.88	382.00	382.00	376.91	378.66	379.88	380.16	97743	371.58	3858	87455	89.47
MINDTECK	EQ	12-Sep-2022	137.95	142.00	142.90	138.10	140.00	141.25	141.36	39251	55.49	756	23379	59.56
MINDTREE	EQ	12-Sep-2022	3309.45	3345.00	3408.75	3329.00	3388.00	3392.45	3383.55	696388	23562.62	45428	135631	19.48
MIRCELECTR	EQ	12-Sep-2022	19.45	20.30	20.45	19.05	19.35	19.30	19.53	518929	101.37	1415	333375	64.24
MIRZAINT	EQ	12-Sep-2022	357.30	360.50	375.60	355.10	368.70	370.50	365.72	606639	2218.62	11731	259992	42.86
MITCON	EQ	12-Sep-2022	66.45	68.85	68.85	66.50	66.50	67.15	67.52	10036	6.78	214	5771	57.50
MITTAL	EQ	12-Sep-2022	12.20	12.30	12.30	12.00	12.00	12.05	12.06	14069	1.70	123	12217	86.84
MKPL	SM	12-Sep-2022	231.50	243.05	243.05	243.05	243.05	243.05	243.05	2000	4.86	1	2000	100.00
MMFL	EQ	12-Sep-2022	898.85	890.05	909.00	879.85	893.00	891.05	893.30	50326	449.56	3659	29678	58.97
MMP	EQ	12-Sep-2022	191.60	190.85	191.00	182.30	184.00	185.45	187.17	22088	41.34	588	14333	64.89
MMTC	EQ	12-Sep-2022	37.50	37.25	37.40	36.65	37.05	37.00	36.96	3468036	1281.71	10797	1339877	38.64
MODIRUBBER	BE	12-Sep-2022	67.05	68.30	70.40	68.00	70.40	70.40	70.06	6031	4.23	107	-	-
MODISONLTD	EQ	12-Sep-2022	66.45	68.00	74.75	65.65	73.00	72.85	71.90	365506	262.81	3364	182820	50.02
MOGSEC	EQ	12-Sep-2022	49.60	49.69	49.69	49.58	49.62	49.62	49.61	1016	0.50	38	955	94.00
MOHEALTH	EQ	12-Sep-2022	23.00	23.00	23.39	22.61	22.61	22.61	23.00	3237	0.74	14	3164	97.74
MOHITIND	EQ	12-Sep-2022	18.95	19.70	21.20	18.90	20.80	20.65	20.42	149440	30.52	494	86739	58.04
MOHOTAIND	BZ	12-Sep-2022	6.20	6.30	6.30	5.90	5.90	5.90	5.97	4807	0.29	35	-	-
MOIL	EQ	12-Sep-2022	165.85	167.00	167.85	165.60	166.70	166.00	166.62	102483	170.75	2522	61339	59.85
MOKSH	EQ	12-Sep-2022	15.05	14.90	15.30	14.90	14.95	15.00	15.01	161929	24.30	459	146691	90.59
MOL	EQ	12-Sep-2022	129.00	129.75	130.50	127.10	127.40	127.35	128.41	998275	1281.89	5420	518628	51.95
MOLDTECH	EQ	12-Sep-2022	92.90	93.65	93.65	92.05	92.60	92.40	92.67	28790	26.68	830	17743	61.63
MOLDTKPAC	EQ	12-Sep-2022	973.85	986.00	999.95	965.65	978.00	984.40	983.89	65370	643.17	5986	25204	38.56
MOLOWVOL	EQ	12-Sep-2022	24.31	24.75	24.75	24.31	24.50	24.50	24.58	685	0.17	37	668	97.52
MOM100	EQ	12-Sep-2022	34.04	34.24	34.50	33.24	34.50	34.37	34.28	97905	33.56	1387	71183	72.71
MOM50	EQ	12-Sep-2022	178.64	181.19	181.20	177.16	179.57	180.57	179.90	4278	7.70	95	3584	83.78
MOMENTUM	EQ	12-Sep-2022	19.98	20.20	20.20	19.60	19.71	19.77	19.85	2391	0.47	71	1494	62.48
MOMOMENTUM	EQ	12-Sep-2022	39.57	40.45	40.45	39.10	39.78	39.80	39.80	8351	3.32	161	5895	70.59
MON100	EQ	12-Sep-2022	97.29	100.00	100.00	97.29	98.75	98.72	98.45	455487	448.42	5551	297755	65.37
MONARCH	EQ	12-Sep-2022	388.10	394.00	402.00	390.30	393.00	397.70	397.40	29109	115.68	619	20799	71.45
MONQ50	EQ	12-Sep-2022	55.74	56.84	56.85	55.18	56.00	55.31	55.95	12223	6.84	204	9623	78.73
MONTECARLO	EQ	12-Sep-2022	859.40	864.95	902.60	860.15	880.95	879.85	887.60	149595	1327.81	8310	39376	26.32
MOQUALITY	EQ	12-Sep-2022	131.07	131.06	139.99	131.06	132.99	134.96	135.42	968	1.31	20	271	28.00
MORARJEE	EQ	12-Sep-2022	21.65	21.90	21.90	20.75	21.40	21.15	21.28	9899	2.11	104	6624	66.92
MOREPENLAB	EQ	12-Sep-2022	34.40	34.50	34.70	34.15	34.30	34.25	34.41	1321422	454.68	3910	717232	54.28
MOTHERSON	EQ	12-Sep-2022	123.70	124.25	125.60	124.05	125.35	125.25	125.00	5869151	7336.63	41076	4047425	68.96
MOTILALOFS	EQ	12-Sep-2022	770.50	781.95	781.95	768.00	774.00	771.55	770.89	109877	847.03	3131	84336	76.75
MOTOGENFIN	EQ	12-Sep-2022	28.75	29.80	29.80	28.60	28.70	28.80	28.90	4156	1.20	74	3262	78.49
MOVALUE	EQ	12-Sep-2022	49.25	49.00	49.00	46.20	49.00	49.00	48.99	2006	0.98	6	2005	99.95
MPHASIS	EQ	12-Sep-2022	2144.85	2166.00	2178.85	2141.15	2158.00	2160.60	2162.30	538099	11635.29	27515	261531	48.60
MPSLTD	EQ	12-Sep-2022	699.80	700.00	713.70	695.30	696.25	700.45	700.70	8424	59.03	529	5970	70.87
MRF	EQ	12-Sep-2022	84208.05	84550.00	85900.00	84250.00	85700.00	85808.30	85374.27	8568	7314.87	4398	3208	37.44
MRO-TEK	EQ	12-Sep-2022	66.25	66.00	70.40	65.50	67.80	67.05	68.32	41575	28.40	622	21153	50.88
MRPL	EQ	12-Sep-2022	71.85	72.60	72.60	71.45	72.00	71.95	72.00	2032918	1463.79	7102	888759	43.72
MSPL	EQ	12-Sep-2022	9.95	10.10	10.15	9.85	10.00	9.90	9.96	357593	35.62	902	260631	72.88
MSTCLTD	EQ	12-Sep-2022	292.25	290.00	298.05	287.10	288.00	288.85	291.97	351093	1025.09	5719	160454	45.70
MSUMI	EQ	12-Sep-2022	91.10	92.05	92.05	89.35	89.70	89.70	90.21	5331954	4809.88	50678	3299710	61.89
MTARTECH	EQ	12-Sep-2022	1595.55	1613.55	1658.50	1596.00	1645.00	1644.05	1629.94	155331	2531.80	10783	62634	40.32
MTEDUCARE	EQ	12-Sep-2022	9.35	9.40	9.80	9.10	9.50	9.35	9.44	210297	19.85	361	98310	46.75
MTNL	EQ	12-Sep-2022	24.85	25.05	25.60	24.80	25.10	25.15	25.21	4248374	1071.14	5968	1060033	24.95
MUKANDLTD	EQ	12-Sep-2022	115.85	116.15	118.65	113.20	116.80	115.25	115.39	152882	176.40	1153	126616	82.82
MUKTAARTS	EQ	12-Sep-2022	59.85	61.00	64.00	61.00	62.50	62.10	62.82	64235	40.36	846	34018	52.96
MUNJALAU	EQ	12-Sep-2022	52.85	52.85	53.75	52.75	52.95	53.00	53.21	103679	55.17	1145	56476	54.47
MUNJALSHOW	EQ	12-Sep-2022	105.90	107.45	107.45	106.05	107.25	106.95	106.83	22569	24.11	545	13945	61.79
MURUDCERA	EQ	12-Sep-2022	28.05	28.20	31.50	28.10	29.90	29.95	30.13	711085	214.24	3043	416359	58.55
MUTHOOTCAP	EQ	12-Sep-2022	199.75	198.00	203.75	195.15	196.00	196.00	197.19	446428	880.29	2166	369610	82.79
MUTHOOTFIN	EQ	12-Sep-2022	1045.35	1045.30	1059.50	1042.95	1045.60	1046.15	1050.03	399366	4193.47	20085	127911	32.03
MWL	SM	12-Sep-2022	118.75	114.35	115.55	114.35	115.55	115.55	114.95	2400	2.76	2	2400	100.00
NABARD	N2	12-Sep-2022	1181.84	1181.15	1194.90	1181.01	1194.90	1191.12	1183.63	3435	40.66	45	3135	91.27
NACLIND	EQ	12-Sep-2022	81.50	82.25	82.75	80.15	80.70	80.60	81.06	74869	60.69	1058	50710	67.73
NAGAFERT	BE	12-Sep-2022	9.50	9.65	9.65	9.05	9.30	9.30	9.26	620000	57.42	897	-	-
NAGREEKCAP	EQ	12-Sep-2022	13.40	13.35	13.80	12.80	13.10	13.30	13.25	7350	0.97	47	5259	71.55
NAGREEKEXP	EQ	12-Sep-2022	38.05	37.35	38.50	37.35	37.60	37.75	38.06	34587	13.16	396	19097	55.21
NAHARCAP	EQ	12-Sep-2022	381.10	382.65	392.20	382.00	388.00	389.80	388.24	16549	64.25	677	10292	62.19
NAHARINDUS	EQ	12-Sep-2022	125.90	127.50	127.65	123.60	124.00	124.30	125.54	65455	82.17	982	37564	57.39
NAHARPOLY	EQ	12-Sep-2022	365.50	366.00	375.00	365.00	365.00	365.95	368.79	24311	89.66	1171	13088	53.84
NAHARSPING	EQ	12-Sep-2022	338.70	340.05	348.00	332.65	340.00	339.05	341.37	52309	178.57	1856	30244	57.82
NAM-INDIA	EQ	12-Sep-2022	296.80	298.30	300.00	295.30	298.00	297.65	297.91	282087	840.36	7822	143268	50.79
NATCOPHARM	EQ	12-Sep-2022	601.90	605.00	612.00	599.90	606.50	602.55	604.55	334702	2023.43	10722	190908	57.04
NATHBIOGEN	EQ	12-Sep-2022	177.60	179.00	179.85	176.10	176.10	177.05	177.89	27623	49.14	721	19098	69.14
NATIONALUM	EQ	12-Sep-2022	79.95	81.00	81.40	80.50	81.20	81.25	80.98	10923381	8845.29	26208	5130326	46.97
NATNLSTEEL	BE	12-Sep-2022	3.80	3.75	3.95	3.65	3.95	3.90	3.75	31823	1.19	40	-	-
NAUKRI	EQ	12-Sep-2022	4284.35	4290.00	4348.00	4289.05	4293.00	4305.65	4320.94	260093	11238.46	31679	105050	40.39
NAVA	EQ	12-Sep-2022	219.90	221.90	225.70	217.60	221.95	221.65	221.48	603848	1337.43	6943	221708	36.72
NAVINFLUOR	EQ	12-Sep-2022	4371.50	4390.00	4680.00	4380.95	4674.95	4662.25	4587.45	616082	28262.46	51886	104921	17.03
NAVKARCORP	EQ	12-Sep-2022	63.35	63.80	64.25	62.45	62.80	62.65	62.98	947718	596.83	3305	672538	70.96
NAVNETEDUL	EQ	12-Sep-2022	139.20	140.45	150.55	139.50	149.00	146.50	146.98	3276573	4815.81	21330	979050	29.88
NAZARA	EQ	12-Sep-2022	735.55	745.00	789.00	745.00	769.50	770.60	776.64	7102454	55160.59	132285	649403	9.14
NBCC	EQ	12-Sep-2022	36.25	36.30	36.60	35.85	36.10	36.10	36.17	2674976	967.52	6740	1717678	64.21
NBIFIN	EQ	12-Sep-2022	1795.30	1789.15	1796.00	1757.05	1795.00	1795.00	1784.18	372	6.64	70	129	34.68
NCC	EQ	12-Sep-2022	74.85	75.00	75.50	74.10	74.40	74.60	74.69	3434332	2564.97	12116	2242279	65.29
NCLIND	EQ	12-Sep-2022	189.20	189.20	193.00	189.05	190.65	190.90	190.69	165616	315.81	2594	118901	71.79
NDGL	EQ	12-Sep-2022	1479.00	1470.00	1470.00	1316.40	1377.05	1385.65	1378.17	2664	36.71	569	1290	48.42
NDL	EQ	12-Sep-2022	33.45	33.85	35.70	33.70	34.50	34.20	34.80	899130	312.89	4690	476826	53.03
NDRAUTO	EQ	12-Sep-2022	441.15	449.00	449.35	420.60	435.50	437.70	437.38	18813	82.28	694	13417	71.32
NDTV	EQ	12-Sep-2022	444.60	422.40	422.40	422.40	422.40	422.40	422.40	38416	162.27	1575	38416	100.00
NECCLTD	EQ	12-Sep-2022	25.95	26.00	26.75	26.00	26.30	26.15	26.22	128637	33.73	461	70492	54.80
NECLIFE	EQ	12-Sep-2022	24.15	24.35	24.95	24.00	24.25	24.30	24.45	477722	116.79	1632	306079	64.07
NELCAST	EQ	12-Sep-2022	80.10	80.10	83.75	80.10	82.80	82.85	82.56	401198	331.22	3645	202599	50.50
NELCO	EQ	12-Sep-2022	972.50	973.00	1014.00	960.00	972.00	969.70	984.52	121966	1200.78	4975	63134	51.76
NEOGEN	EQ	12-Sep-2022	1501.65	1502.65	1583.90	1502.65	1578.00	1568.15	1545.34	39429	609.31	5948	16924	42.92
NESCO	EQ	12-Sep-2022	652.50	654.00	654.00	635.60	642.10	642.50	644.53	210866	1359.09	9235	59715	28.32
NESTLEIND	EQ	12-Sep-2022	19051.25	19051.55	19159.95	18890.10	18890.10	18968.20	19040.56	43560	8294.07	12080	29585	67.92
NETF	EQ	12-Sep-2022	185.92	194.99	194.99	185.21	187.00	187.14	187.42	2762	5.18	112	1645	59.56
NETWORK18	EQ	12-Sep-2022	74.05	74.35	75.50	73.55	73.90	73.90	74.58	855275	637.83	4494	298488	34.90
NEULANDLAB	EQ	12-Sep-2022	1208.10	1232.25	1279.95	1207.95	1240.00	1241.10	1244.39	39443	490.83	4926	19399	49.18
NEWGEN	EQ	12-Sep-2022	407.65	409.00	416.00	393.10	400.00	400.00	407.64	120893	492.81	6229	50709	41.95
NEXTMEDIA	BE	12-Sep-2022	6.00	5.90	6.20	5.80	5.90	6.00	5.90	10915	0.64	36	-	-
NFL	EQ	12-Sep-2022	52.30	52.60	53.90	52.15	53.00	53.05	52.95	844387	447.11	3966	383028	45.36
NGIL	EQ	12-Sep-2022	146.15	140.10	148.95	140.10	148.00	146.65	146.73	7583	11.13	102	4352	57.39
NGLFINE	EQ	12-Sep-2022	1531.45	1566.00	1566.00	1491.00	1545.00	1522.55	1516.97	9402	142.63	1251	5159	54.87
NH	EQ	12-Sep-2022	705.60	709.00	715.60	698.05	705.25	708.70	707.09	133113	941.23	6790	79018	59.36
NHAI	N2	12-Sep-2022	1214.58	1214.58	1218.99	1211.10	1214.00	1214.00	1214.16	1093	13.27	15	1091	99.82
NHAI	N6	12-Sep-2022	1249.00	1249.00	1253.00	1245.00	1253.00	1247.04	1249.02	1074	13.41	12	1072	99.81
NHAI	N9	12-Sep-2022	1170.30	1172.40	1172.50	1172.00	1172.00	1172.00	1172.21	17000	199.28	5	17000	100.00
NHAI	NA	12-Sep-2022	1180.89	1180.10	1183.00	1177.20	1179.00	1179.00	1179.46	858	10.12	20	654	76.22
NHAI	NE	12-Sep-2022	1233.99	1232.00	1232.99	1231.50	1232.99	1231.85	1231.93	300	3.70	5	300	100.00
NHBTF2014	N6	12-Sep-2022	6908.00	6920.00	6920.00	6900.00	6905.00	6906.50	6900.27	372	25.67	9	367	98.66
NHPC	EQ	12-Sep-2022	36.70	37.00	37.70	36.85	37.00	36.95	37.16	11267951	4186.89	17324	5673631	50.35
NHPC	N1	12-Sep-2022	1518.00	1820.90	1820.90	1820.90	1820.90	1820.90	1820.90	1	0.02	1	1	100.00
NIACL	EQ	12-Sep-2022	94.15	94.45	95.20	94.10	94.50	94.40	94.53	298507	282.17	2725	147268	49.33
NIBL	EQ	12-Sep-2022	23.00	24.80	25.00	23.30	24.65	24.40	24.33	61135	14.87	402	37549	61.42
NIDAN	SM	12-Sep-2022	65.90	64.95	65.00	62.65	63.75	64.30	63.29	101000	63.93	87	74000	73.27
NIF100BEES	EQ	12-Sep-2022	188.78	189.89	191.57	189.20	190.73	190.39	190.54	6921	13.19	282	4246	61.35
NIFTYBEES	EQ	12-Sep-2022	194.60	195.99	196.10	194.00	195.59	195.64	195.65	2293757	4487.84	33626	1394261	60.79
NIFTYQLITY	EQ	12-Sep-2022	14.63	14.71	15.00	14.63	15.00	14.97	14.86	19426	2.89	245	9854	50.73
NIITLTD	EQ	12-Sep-2022	372.85	377.10	391.85	373.00	379.95	379.80	384.53	2047672	7873.96	33170	650758	31.78
NILAINFRA	EQ	12-Sep-2022	6.80	6.90	8.15	6.90	8.05	8.10	7.92	11035116	874.34	6263	4654817	42.18
NILASPACES	EQ	12-Sep-2022	3.70	3.85	3.85	3.80	3.85	3.85	3.85	4544732	174.95	733	4412183	97.08
NILKAMAL	EQ	12-Sep-2022	2168.10	2178.95	2216.95	2135.00	2142.55	2153.05	2175.84	8395	182.66	1580	4208	50.13
NIPPOBATRY	EQ	12-Sep-2022	343.40	343.40	356.75	341.05	348.00	350.80	350.56	9698	34.00	807	5993	61.80
NIRAJ	EQ	12-Sep-2022	32.45	32.35	32.55	31.50	31.80	32.00	32.07	17382	5.57	193	11654	67.05
NITCO	EQ	12-Sep-2022	24.35	24.60	25.00	24.20	24.20	24.35	24.52	42078	10.32	248	31621	75.15
NITINSPIN	EQ	12-Sep-2022	228.10	231.50	231.90	225.50	229.65	228.25	228.79	98398	225.13	2507	51855	52.70
NITIRAJ	EQ	12-Sep-2022	80.25	80.00	81.10	78.30	78.30	78.60	79.43	3971	3.15	69	3363	84.69
NKIND	BE	12-Sep-2022	40.00	40.00	40.00	40.00	40.00	40.00	40.00	24	0.01	4	-	-
NLCINDIA	EQ	12-Sep-2022	78.75	79.15	79.60	77.70	78.20	78.15	78.57	1974283	1551.12	9553	913311	46.26
NMDC	EQ	12-Sep-2022	123.95	124.90	126.80	124.50	126.40	126.50	125.59	8590251	10788.65	34825	4140203	48.20
NOCIL	EQ	12-Sep-2022	288.45	290.45	294.90	286.05	287.00	286.80	290.56	905911	2632.26	17805	486514	53.70
NOIDATOLL	EQ	12-Sep-2022	8.60	8.60	10.25	8.35	10.00	10.10	9.71	1565733	151.97	2068	1047012	66.87
NOVARTIND	EQ	12-Sep-2022	722.45	720.50	742.25	720.50	723.00	724.10	724.79	4049	29.35	374	2446	60.41
NPBET	EQ	12-Sep-2022	210.22	213.98	213.98	207.35	211.99	211.64	210.85	1455	3.07	59	1234	84.81
NPST	SM	12-Sep-2022	124.90	131.10	131.10	130.00	130.00	130.00	130.55	3200	4.18	2	3200	100.00
NRAIL	EQ	12-Sep-2022	379.30	372.55	380.00	372.55	379.00	374.60	375.37	30148	113.17	1261	21612	71.69
NRBBEARING	EQ	12-Sep-2022	171.90	172.75	173.85	169.00	169.20	169.65	170.86	243652	416.31	4116	124196	50.97
NRL	SM	12-Sep-2022	315.30	319.00	321.00	304.00	308.50	307.70	311.46	52800	164.45	83	33550	63.54
NSIL	EQ	12-Sep-2022	1528.80	1521.50	1557.00	1514.00	1551.75	1547.40	1539.42	1109	17.07	302	697	62.85
NTPC	EQ	12-Sep-2022	166.60	167.45	168.10	165.50	166.20	166.40	166.75	15469466	25795.71	47106	11374532	73.53
NTPC	N1	12-Sep-2022	1110.20	1098.10	1098.10	1098.10	1098.10	1098.10	1098.10	20	0.22	3	20	100.00
NTPC	N6	12-Sep-2022	1414.00	1390.00	1390.00	1363.00	1363.00	1365.50	1381.83	30	0.41	3	25	83.33
NTPC	N7	12-Sep-2022	13.47	13.47	13.50	13.42	13.42	13.46	13.46	26889	3.62	119	22171	82.45
NTPC	NA	12-Sep-2022	1221.00	1464.00	1464.00	1464.00	1464.00	1464.00	1464.00	40	0.59	1	40	100.00
NTPC	NB	12-Sep-2022	1112.21	1112.10	1112.10	1112.10	1112.10	1112.10	1112.10	1	0.01	1	1	100.00
NUCLEUS	EQ	12-Sep-2022	415.25	415.25	421.70	413.95	416.60	417.10	417.77	22876	95.57	1152	11571	50.58
NURECA	EQ	12-Sep-2022	989.10	989.10	996.85	983.00	985.90	985.75	988.64	56806	561.61	3681	33250	58.53
NUVOCO	EQ	12-Sep-2022	371.05	380.00	386.00	377.50	382.00	382.10	380.80	737216	2807.31	9734	484628	65.74
NV20BEES	EQ	12-Sep-2022	99.95	100.90	100.99	100.11	100.11	100.65	100.40	7714	7.74	141	4749	61.56
NXTDIGITAL	EQ	12-Sep-2022	460.80	468.35	468.35	456.60	463.25	463.75	464.58	4902	22.77	364	2468	50.35
NYKAA	EQ	12-Sep-2022	1347.75	1356.95	1357.75	1331.70	1332.00	1339.50	1343.89	186763	2509.89	25922	115892	62.05
OAL	EQ	12-Sep-2022	517.90	518.00	565.40	516.00	546.10	544.35	543.93	52845	287.44	3823	25338	47.95
OBCL	EQ	12-Sep-2022	102.85	104.95	104.95	100.90	102.40	101.85	101.77	28254	28.75	276	24480	86.64
OBEROIRLTY	EQ	12-Sep-2022	1019.45	1031.00	1067.80	1022.15	1054.70	1059.10	1047.76	1814243	19008.83	38042	950328	52.38
OCCL	EQ	12-Sep-2022	848.75	858.50	868.65	852.30	866.50	864.90	860.23	4831	41.56	478	4038	83.59
OFSS	EQ	12-Sep-2022	3171.95	3190.00	3220.00	3180.00	3211.90	3208.50	3205.51	84569	2710.87	11724	40419	47.79
OIL	EQ	12-Sep-2022	193.85	194.20	197.45	194.20	196.25	196.20	196.11	1302268	2553.90	15903	689273	52.93
OILCOUNTUB	BE	12-Sep-2022	10.25	10.70	10.70	9.75	10.65	10.35	10.11	62635	6.33	192	-	-
OLECTRA	EQ	12-Sep-2022	623.35	629.10	637.40	622.05	626.90	625.95	627.76	134593	844.93	4625	58607	43.54
OMAXAUTO	EQ	12-Sep-2022	65.95	69.25	76.00	67.20	73.50	73.30	73.09	1365163	997.81	14866	454168	33.27
OMAXE	EQ	12-Sep-2022	100.10	100.10	101.80	98.60	98.70	99.95	100.69	97359	98.03	1254	54255	55.73
OMINFRAL	EQ	12-Sep-2022	37.40	37.80	39.85	37.20	38.30	38.60	38.97	197714	77.06	1028	97564	49.35
OMKARCHEM	EQ	12-Sep-2022	24.65	25.50	25.50	23.25	23.50	23.55	23.83	81981	19.54	503	47003	57.33
ONELIFECAP	BE	12-Sep-2022	15.05	15.60	15.60	14.30	14.50	14.35	14.55	17337	2.52	64	-	-
ONEPOINT	EQ	12-Sep-2022	10.50	10.50	10.90	10.40	10.75	10.70	10.70	328566	35.15	444	278662	84.81
ONGC	EQ	12-Sep-2022	134.00	135.00	135.40	133.60	133.95	134.00	134.06	13500202	18098.75	88760	7400324	54.82
ONMOBILE	EQ	12-Sep-2022	130.25	131.00	133.75	130.15	130.65	131.00	131.45	932021	1225.18	7341	229765	24.65
ONWARDTEC	EQ	12-Sep-2022	250.55	250.00	257.00	247.40	247.55	248.40	251.33	20816	52.32	739	11497	55.23
OPTIEMUS	EQ	12-Sep-2022	244.60	245.00	278.00	245.00	271.55	271.55	268.83	961500	2584.83	17266	427293	44.44
ORBTEXP	EQ	12-Sep-2022	159.55	160.80	166.00	159.75	162.00	162.20	163.07	77845	126.94	1426	32402	41.62
ORCHPHARMA	BE	12-Sep-2022	312.75	313.00	328.35	309.10	328.35	328.35	321.64	10672	34.33	298	-	-
ORICONENT	EQ	12-Sep-2022	33.85	34.15	35.50	34.10	35.10	35.20	34.86	190377	66.37	1278	112124	58.90
ORIENTABRA	EQ	12-Sep-2022	32.65	33.25	33.95	31.70	32.60	32.95	32.92	93756	30.87	604	61258	65.34
ORIENTALTL	EQ	12-Sep-2022	14.60	14.40	14.85	14.30	14.80	14.65	14.55	90275	13.14	282	67953	75.27
ORIENTBELL	EQ	12-Sep-2022	638.00	643.85	643.85	630.05	632.00	632.90	634.00	7239	45.90	570	4442	61.36
ORIENTCEM	EQ	12-Sep-2022	129.15	130.05	130.35	127.55	129.60	129.35	129.00	457728	590.47	4840	216305	47.26
ORIENTELEC	EQ	12-Sep-2022	257.20	259.75	264.70	258.05	263.50	262.80	262.10	382487	1002.50	6256	149789	39.16
ORIENTHOT	EQ	12-Sep-2022	66.20	66.50	68.50	66.30	67.75	67.65	67.45	894135	603.13	3674	383972	42.94
ORIENTLTD	EQ	12-Sep-2022	64.00	65.25	69.00	64.15	67.95	67.50	66.81	15889	10.62	274	13224	83.23
ORIENTPPR	EQ	12-Sep-2022	32.35	32.60	33.40	31.95	32.50	32.60	32.62	1795522	585.72	3144	920900	51.29
ORISSAMINE	BE	12-Sep-2022	2919.20	2940.00	2951.10	2905.00	2906.50	2912.60	2917.21	2269	66.19	168	-	-
ORTEL	BZ	12-Sep-2022	1.15	1.20	1.20	1.15	1.15	1.15	1.16	3396	0.04	8	-	-
ORTINLAB	EQ	12-Sep-2022	23.65	23.20	24.00	23.20	23.40	23.55	23.71	25168	5.97	166	11090	44.06
OSIAHYPER	SM	12-Sep-2022	320.25	325.00	330.00	320.00	327.00	325.20	326.02	19200	62.60	21	17920	93.33
OSWALAGRO	EQ	12-Sep-2022	40.20	41.65	48.20	41.05	48.20	48.20	45.78	1463803	670.16	6308	843874	57.65
OSWALSEEDS	SM	12-Sep-2022	100.55	100.55	105.00	99.60	105.00	102.75	100.54	44000	44.24	19	14000	31.82
PAGEIND	EQ	12-Sep-2022	48961.80	49540.00	49641.80	48886.65	49249.95	49079.90	49224.18	19795	9743.93	8099	11677	58.99
PAISALO	EQ	12-Sep-2022	71.30	71.70	73.60	71.70	72.90	73.00	72.46	284625	206.25	4404	161859	56.87
PALASHSECU	EQ	12-Sep-2022	87.75	88.05	89.45	88.00	88.55	88.55	88.47	187	0.17	18	167	89.30
PALREDTEC	EQ	12-Sep-2022	152.55	157.90	159.90	155.00	155.90	156.45	157.51	31174	49.10	627	23953	76.84
PANACEABIO	EQ	12-Sep-2022	139.75	139.75	142.50	138.90	140.30	139.95	140.39	51340	72.08	1094	28773	56.04
PANACHE	EQ	12-Sep-2022	68.40	68.85	71.20	68.50	71.15	71.15	69.63	3171	2.21	61	2514	79.28
PANAMAPET	EQ	12-Sep-2022	309.40	310.50	317.45	310.00	314.85	314.75	314.01	161130	505.96	2939	93084	57.77
PANSARI	EQ	12-Sep-2022	126.90	122.70	123.50	120.60	121.00	121.00	120.88	4563	5.52	115	3290	72.10
PAR	EQ	12-Sep-2022	173.10	173.10	177.00	169.15	171.00	171.50	173.19	15382	26.64	438	9762	63.46
PARACABLES	EQ	12-Sep-2022	20.10	20.25	20.90	19.80	20.00	20.00	20.32	564060	114.61	1637	360426	63.90
PARADEEP	EQ	12-Sep-2022	62.20	62.70	63.45	61.70	62.50	62.50	62.57	6313016	3950.21	19706	2850044	45.15
PARAGMILK	EQ	12-Sep-2022	114.25	115.60	119.50	115.60	116.50	116.30	117.58	682469	802.42	6113	234623	34.38
PARAS	EQ	12-Sep-2022	742.45	749.70	794.00	745.05	773.80	772.15	773.43	1138092	8802.36	29642	351464	30.88
PARIN	SM	12-Sep-2022	122.40	116.30	116.30	116.30	116.30	116.30	116.30	4000	4.65	2	4000	100.00
PARSVNATH	EQ	12-Sep-2022	7.15	7.30	7.50	7.10	7.50	7.50	7.46	486840	36.32	600	370710	76.15
PARTYCRUS	SM	12-Sep-2022	337.20	350.00	353.90	335.05	353.90	344.45	345.59	10000	34.56	5	10000	100.00
PASHUPATI	SM	12-Sep-2022	125.00	130.00	130.00	130.00	130.00	130.00	130.00	1600	2.08	1	1600	100.00
PASUPTAC	EQ	12-Sep-2022	39.05	39.75	44.65	39.35	41.45	41.60	42.83	829698	355.37	5622	373267	44.99
PATANJALI	BE	12-Sep-2022	1379.50	1384.90	1400.00	1310.55	1389.70	1388.65	1388.48	340292	4724.89	9097	-	-
PATELENG	EQ	12-Sep-2022	26.80	27.00	27.15	26.25	26.40	26.30	26.53	1355239	359.48	2536	1038493	76.63
PATINTLOG	EQ	12-Sep-2022	14.90	15.10	15.20	14.90	15.00	15.00	15.02	120847	18.15	218	102835	85.10
PATINTPP	E1	12-Sep-2022	6.10	6.10	6.20	5.95	6.05	6.05	6.06	63851	3.87	87	50935	79.77
PAYTM	EQ	12-Sep-2022	727.90	730.00	748.00	725.00	733.15	736.65	737.06	1511858	11143.35	34134	325820	21.55
PCBL	EQ	12-Sep-2022	139.90	141.20	142.70	139.70	140.70	140.60	140.92	1586227	2235.30	7575	1047933	66.06
PCJEWELLER	EQ	12-Sep-2022	73.20	73.65	74.90	73.60	74.05	74.05	74.27	1799147	1336.18	5000	1097671	61.01
PDMJEPAPER	EQ	12-Sep-2022	44.65	44.75	45.20	43.90	44.00	44.05	44.42	233464	103.71	1615	149071	63.85
PDPL	BE	12-Sep-2022	3.10	3.10	3.25	3.00	3.25	3.25	3.06	1489	0.05	5	-	-
PDSL	EQ	12-Sep-2022	324.40	331.90	339.75	321.40	332.00	330.85	332.82	63645	211.83	1206	43133	67.77
PEARLPOLY	EQ	12-Sep-2022	23.90	24.35	24.65	23.50	24.20	24.20	24.17	97652	23.60	574	71152	72.86
PEL	EQ	12-Sep-2022	1014.90	1018.00	1032.75	1014.05	1017.00	1019.15	1023.60	764741	7827.92	26933	295355	38.62
PENIND	EQ	12-Sep-2022	48.05	48.05	48.90	47.45	47.80	47.65	47.93	758465	363.56	2523	525808	69.33
PENINLAND	EQ	12-Sep-2022	15.50	15.85	16.20	14.90	15.90	15.85	15.34	902479	138.48	1422	485880	53.84
PERSISTENT	EQ	12-Sep-2022	3393.25	3433.50	3478.50	3406.00	3424.65	3421.90	3443.36	334257	11509.67	27450	118770	35.53
PETRONET	EQ	12-Sep-2022	217.85	218.00	219.25	217.05	218.75	218.75	218.34	493375	1077.25	8278	246051	49.87
PFC	EQ	12-Sep-2022	116.15	116.50	117.55	114.85	115.70	115.60	115.48	4960858	5728.56	41444	2858485	57.62
PFC	N3	12-Sep-2022	1285.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	41	0.52	1	41	100.00
PFC	N5	12-Sep-2022	1190.00	1180.00	1190.00	1180.00	1190.00	1190.00	1189.17	145	1.72	4	145	100.00
PFC	N8	12-Sep-2022	1371.14	1367.15	1370.01	1366.00	1366.00	1366.71	1368.23	618	8.46	16	559	90.45
PFIZER	EQ	12-Sep-2022	4324.00	4330.00	4361.95	4302.00	4307.00	4308.90	4321.75	10145	438.44	3125	5206	51.32
PFOCUS	EQ	12-Sep-2022	80.80	82.00	83.40	79.10	81.40	80.90	81.08	91010	73.79	872	45924	50.46
PFS	EQ	12-Sep-2022	15.80	15.95	16.05	15.85	16.00	15.95	15.94	360813	57.52	713	257930	71.49
PGEL	BE	12-Sep-2022	912.55	917.00	933.00	900.00	903.25	905.35	909.69	8607	78.30	309	-	-
PGHH	EQ	12-Sep-2022	14691.05	14950.00	14954.75	14566.75	14651.00	14660.60	14746.58	5958	878.60	2472	1804	30.28
PGHL	EQ	12-Sep-2022	4290.30	4311.80	4311.80	4237.85	4275.00	4268.50	4264.30	14774	630.01	2300	10862	73.52
PGIL	EQ	12-Sep-2022	540.70	541.75	560.00	540.00	540.00	542.65	545.34	14821	80.82	951	8447	56.99
PGINVIT	IV	12-Sep-2022	136.91	137.55	137.95	136.50	136.86	137.49	137.38	154931	212.84	1202	120542	77.80
PHARMABEES	EQ	12-Sep-2022	12.83	12.89	12.94	12.81	12.89	12.87	12.87	940533	121.09	1632	783131	83.26
PHOENIXLTD	EQ	12-Sep-2022	1395.90	1392.05	1421.00	1384.00	1407.00	1410.55	1401.94	163450	2291.47	12360	79053	48.37
PIDILITIND	EQ	12-Sep-2022	2844.15	2855.00	2878.95	2845.00	2856.95	2857.60	2859.51	165314	4727.17	18932	85839	51.92
PIGL	SM	12-Sep-2022	41.50	43.35	43.40	39.45	41.35	41.35	40.68	20000	8.14	10	16000	80.00
PIIND	EQ	12-Sep-2022	3241.40	3257.65	3309.00	3244.95	3272.00	3272.20	3268.10	248024	8105.68	23988	146061	58.89
PILANIINVS	EQ	12-Sep-2022	1831.75	1846.00	1857.00	1821.05	1821.05	1829.85	1844.90	3461	63.85	609	2399	69.32
PILITA	EQ	12-Sep-2022	9.05	9.20	9.20	9.00	9.15	9.05	9.09	444773	40.42	770	303229	68.18
PIONDIST	EQ	12-Sep-2022	161.45	161.80	169.95	160.40	169.00	169.40	168.45	68035	114.61	446	32317	47.50
PIONEEREMB	EQ	12-Sep-2022	48.05	48.00	49.90	47.55	47.70	47.75	47.94	40345	19.34	460	23468	58.17
PITTIENG	EQ	12-Sep-2022	324.95	324.05	328.00	321.40	324.90	324.55	324.59	97139	315.31	2316	50794	52.29
PIXTRANS	EQ	12-Sep-2022	933.10	929.50	945.00	919.00	944.00	939.05	932.86	13413	125.12	1162	9001	67.11
PKTEA	BE	12-Sep-2022	320.00	320.00	334.00	312.05	319.00	319.00	319.68	13865	44.32	18	-	-
PLASTIBLEN	EQ	12-Sep-2022	229.15	232.55	232.55	228.00	230.00	229.65	228.90	25108	57.47	353	21073	83.93
PNB	EQ	12-Sep-2022	39.00	39.40	40.30	39.05	40.00	40.10	39.85	61436082	24483.44	90466	20279551	33.01
PNBGILTS	EQ	12-Sep-2022	63.65	63.90	63.90	63.15	63.40	63.30	63.54	196365	124.77	1708	139591	71.09
PNBHOUSING	EQ	12-Sep-2022	372.70	372.70	375.50	370.00	371.10	372.15	372.65	162440	605.33	3757	71034	43.73
PNC	EQ	12-Sep-2022	45.30	45.30	46.75	44.30	45.20	45.55	45.67	13738	6.27	297	5991	43.61
PNCINFRA	EQ	12-Sep-2022	291.30	295.70	305.30	292.00	294.00	294.50	296.79	893751	2652.54	10460	440947	49.34
PODDARHOUS	BE	12-Sep-2022	191.70	191.00	196.70	182.55	196.70	187.60	191.24	5686	10.87	74	-	-
PODDARMENT	EQ	12-Sep-2022	267.50	265.00	272.00	264.80	268.00	269.60	269.14	9042	24.34	415	6421	71.01
POKARNA	EQ	12-Sep-2022	550.70	550.00	566.00	543.05	555.00	558.50	554.04	353166	1956.69	6959	214862	60.84
POLICYBZR	EQ	12-Sep-2022	513.35	517.70	518.00	500.60	508.00	505.05	505.10	689953	3484.96	18213	326056	47.26
POLYCAB	EQ	12-Sep-2022	2528.70	2535.00	2564.00	2529.80	2550.00	2549.70	2546.58	128320	3267.77	9253	57971	45.18
POLYMED	EQ	12-Sep-2022	867.40	870.00	884.75	867.45	878.00	878.90	876.95	14449	126.71	1967	7830	54.19
POLYPLEX	EQ	12-Sep-2022	2195.00	2205.90	2216.00	2185.70	2192.50	2190.30	2198.97	94790	2084.40	10546	59113	62.36
PONNIERODE	EQ	12-Sep-2022	255.10	263.75	263.75	251.35	255.70	254.95	255.55	14791	37.80	736	5322	35.98
POONAWALLA	EQ	12-Sep-2022	305.25	306.80	310.40	301.85	302.85	303.25	305.64	2833066	8658.88	17161	1027199	36.26
POWERGRID	EQ	12-Sep-2022	222.90	223.55	224.70	222.20	224.30	223.95	223.43	6584190	14711.07	47772	4543391	69.00
POWERINDIA	EQ	12-Sep-2022	3707.65	3735.50	3775.55	3610.00	3631.00	3627.35	3666.53	50330	1845.37	10333	28520	56.67
POWERMECH	EQ	12-Sep-2022	1350.55	1359.90	1367.90	1346.50	1350.05	1350.25	1357.53	17439	236.74	1244	12869	73.79
PPAP	EQ	12-Sep-2022	235.75	235.15	242.50	235.10	236.50	237.20	238.83	10870	25.96	323	8069	74.23
PPL	EQ	12-Sep-2022	184.90	186.00	188.50	185.00	185.50	185.40	186.62	113077	211.02	3687	59708	52.80
PRAENG	EQ	12-Sep-2022	14.80	15.00	15.00	14.50	14.90	14.75	14.79	35229	5.21	205	27320	77.55
PRAJIND	EQ	12-Sep-2022	420.15	422.45	427.00	412.40	416.30	415.30	418.14	816830	3415.49	21117	382810	46.87
PRAKASH	EQ	12-Sep-2022	57.20	57.35	59.90	57.35	58.65	58.40	58.67	1285964	754.49	7885	635057	49.38
PRAKASHSTL	EQ	12-Sep-2022	5.95	5.95	6.00	5.85	5.95	5.90	5.90	765898	45.22	1346	498408	65.07
PRAXIS	EQ	12-Sep-2022	37.75	37.75	37.75	35.90	35.90	35.90	36.13	26573	9.60	152	22148	83.35
PRECAM	EQ	12-Sep-2022	128.00	127.80	130.45	127.75	129.80	129.45	129.57	66843	86.61	1031	41057	61.42
PRECISION	SM	12-Sep-2022	35.05	35.05	35.50	35.05	35.50	35.50	35.20	6000	2.11	3	6000	100.00
PRECOT	EQ	12-Sep-2022	252.95	257.95	261.75	250.15	256.00	256.05	256.22	5419	13.88	229	3454	63.74
PRECWIRE	EQ	12-Sep-2022	89.20	90.70	91.00	88.45	90.90	90.35	90.20	97809	88.23	1805	60180	61.53
PREMEXPLN	EQ	12-Sep-2022	482.65	484.00	506.75	478.60	506.75	500.00	493.96	37706	186.25	491	24742	65.62
PREMIER	BE	12-Sep-2022	4.35	4.20	4.55	4.20	4.55	4.55	4.49	7413	0.33	27	-	-
PREMIERPOL	EQ	12-Sep-2022	100.80	102.70	113.20	101.25	107.50	108.85	109.90	263020	289.05	3890	138243	52.56
PRESSMN	EQ	12-Sep-2022	40.35	40.70	41.25	40.00	40.95	40.35	40.54	67395	27.32	346	47748	70.85
PRESTIGE	EQ	12-Sep-2022	474.20	478.40	482.95	471.00	479.00	479.15	477.57	468837	2239.04	7645	224796	47.95
PRICOLLTD	EQ	12-Sep-2022	169.65	170.00	174.25	169.00	169.30	169.80	171.74	308894	530.49	3280	159991	51.79
PRIMESECU	EQ	12-Sep-2022	112.20	113.60	114.75	109.15	109.15	109.90	111.26	48732	54.22	392	39370	80.79
PRINCEPIPE	EQ	12-Sep-2022	601.35	602.00	612.00	602.00	605.75	603.40	607.32	222778	1352.99	8727	67273	30.20
PRITI	EQ	12-Sep-2022	222.65	230.95	230.95	212.95	214.95	215.15	217.50	91868	199.81	2961	61927	67.41
PRITIKAUTO	EQ	12-Sep-2022	19.30	19.40	19.95	18.75	18.90	18.85	19.28	577019	111.27	1476	407619	70.64
PRIVISCL	EQ	12-Sep-2022	1376.00	1380.00	1435.00	1375.00	1416.05	1415.70	1404.78	31318	439.95	4358	15134	48.32
PROPEQUITY	SM	12-Sep-2022	176.60	183.40	186.00	180.10	181.00	181.00	183.41	9600	17.61	8	8400	87.50
PROZONINTU	EQ	12-Sep-2022	24.15	24.15	24.70	23.75	23.90	23.90	24.17	215691	52.14	1158	170329	78.97
PRSMJOHNSN	EQ	12-Sep-2022	127.00	127.50	137.30	127.50	134.40	134.30	134.37	1544859	2075.78	11402	519899	33.65
PRUDENT	EQ	12-Sep-2022	690.10	695.00	700.00	679.90	691.00	686.00	689.36	69284	477.62	6025	26465	38.20
PSB	EQ	12-Sep-2022	15.95	16.30	16.50	15.95	16.45	16.40	16.25	564476	91.73	2251	453991	80.43
PSPPROJECT	EQ	12-Sep-2022	587.00	589.95	595.95	588.50	592.50	592.30	591.95	72755	430.68	3318	42423	58.31
PSUBNKBEES	EQ	12-Sep-2022	34.73	34.85	35.33	34.81	35.13	35.22	35.11	1458940	512.23	2531	925220	63.42
PTC	EQ	12-Sep-2022	86.30	86.85	87.50	85.30	85.60	85.55	86.28	710890	613.34	4373	450206	63.33
PTL	EQ	12-Sep-2022	31.80	31.50	33.55	31.10	32.75	32.75	32.59	234235	76.33	1688	125020	53.37
PULZ	SM	12-Sep-2022	41.75	41.50	41.65	41.50	41.65	41.65	41.58	8000	3.33	2	8000	100.00
PUNJABCHEM	EQ	12-Sep-2022	1360.20	1370.00	1390.00	1332.40	1339.50	1339.75	1368.72	20083	274.88	1473	14249	70.95
PUNJLLOYD	BZ	12-Sep-2022	2.30	2.40	2.40	2.30	2.40	2.40	2.39	550487	13.15	320	-	-
PURVA	EQ	12-Sep-2022	112.30	113.00	116.40	112.80	114.70	114.65	114.78	527344	605.28	6171	164847	31.26
PVP	BE	12-Sep-2022	7.10	7.45	7.45	7.30	7.45	7.45	7.43	121392	9.02	104	-	-
PVR	EQ	12-Sep-2022	1834.10	1910.05	1928.45	1885.00	1898.10	1899.70	1905.08	1719245	32752.94	58930	425697	24.76
QGOLDHALF	EQ	12-Sep-2022	43.44	43.42	43.46	43.10	43.39	43.37	43.37	65754	28.51	607	54040	82.19
QNIFTY	EQ	12-Sep-2022	1887.01	1909.99	1918.00	1880.00	1897.00	1897.02	1902.29	1308	24.88	96	947	72.40
QUADPRO	SM	12-Sep-2022	11.10	11.00	11.00	11.00	11.00	11.00	11.00	6000	0.66	1	6000	100.00
QUESS	EQ	12-Sep-2022	629.80	635.00	644.00	625.55	627.30	631.00	637.12	270964	1726.37	14392	113492	41.88
QUICKHEAL	EQ	12-Sep-2022	221.50	222.85	223.95	215.70	221.05	220.95	220.30	423673	933.33	7009	244171	57.63
QUINTEGRA	BE	12-Sep-2022	1.20	1.25	1.25	1.15	1.20	1.20	1.22	18566	0.23	27	-	-
RADAAN	BE	12-Sep-2022	1.55	1.60	1.60	1.50	1.60	1.60	1.58	94964	1.50	86	-	-
RADHIKAJWE	EQ	12-Sep-2022	170.95	174.65	174.65	170.05	171.85	171.65	172.10	28038	48.25	951	17290	61.67
RADICO	EQ	12-Sep-2022	1066.60	1084.80	1143.80	1072.00	1138.35	1135.25	1119.27	1284252	14374.29	39582	545870	42.50
RADIOCITY	EQ	12-Sep-2022	24.70	24.80	25.25	24.70	24.85	24.85	25.01	233263	58.34	486	164379	70.47
RAILTEL	EQ	12-Sep-2022	107.20	107.85	110.60	106.25	107.40	107.35	108.15	1548550	1674.74	11774	583959	37.71
RAIN	EQ	12-Sep-2022	185.65	185.45	188.00	184.00	185.45	185.35	185.88	2252810	4187.53	18506	882326	39.17
RAINBOW	EQ	12-Sep-2022	599.35	602.50	610.00	598.10	604.75	604.55	604.58	115367	697.48	8418	67562	58.56
RAJESHEXPO	EQ	12-Sep-2022	579.35	582.25	584.90	576.90	581.90	579.85	581.24	45232	262.91	3100	26364	58.29
RAJMET	EQ	12-Sep-2022	434.60	434.60	444.00	434.25	443.95	440.45	438.60	16276	71.39	685	6835	41.99
RAJRATAN	EQ	12-Sep-2022	1276.85	1285.00	1338.90	1272.45	1330.00	1323.80	1317.18	342875	4516.28	19233	82563	24.08
RAJRILTD	BE	12-Sep-2022	13.25	13.50	13.50	13.50	13.50	13.50	13.50	276	0.04	4	-	-
RAJSREESUG	EQ	12-Sep-2022	34.65	34.95	34.95	33.50	34.75	34.25	34.46	36763	12.67	331	22333	60.75
RAJTV	BE	12-Sep-2022	45.85	46.40	46.75	45.35	46.00	46.00	45.79	5317	2.43	52	-	-
RALLIS	EQ	12-Sep-2022	225.25	225.65	231.25	225.40	228.15	228.00	228.85	373587	854.96	5749	96433	25.81
RAMANEWS	EQ	12-Sep-2022	17.80	18.00	18.05	17.10	17.40	17.40	17.66	46527	8.22	240	37772	81.18
RAMAPHO	EQ	12-Sep-2022	307.75	307.70	317.00	304.00	304.00	305.30	307.61	21621	66.51	1102	15390	71.18
RAMASTEEL	EQ	12-Sep-2022	113.05	114.20	115.90	113.15	114.00	113.85	114.34	254142	290.58	2979	154470	60.78
RAMCOCEM	EQ	12-Sep-2022	776.65	778.45	801.50	772.20	801.50	798.50	790.26	1223536	9669.12	15298	816427	66.73
RAMCOIND	EQ	12-Sep-2022	215.60	216.70	218.00	214.35	215.05	215.05	215.71	25547	55.11	859	14804	57.95
RAMCOSYS	EQ	12-Sep-2022	294.40	296.30	304.75	295.80	297.80	297.20	299.86	151006	452.80	5838	57919	38.36
RAMKY	EQ	12-Sep-2022	216.60	215.60	229.50	215.60	225.10	226.10	224.23	184948	414.70	2702	98263	53.13
RAMRAT	EQ	12-Sep-2022	421.15	433.00	442.20	410.50	442.20	442.20	437.33	240917	1053.60	5094	106221	44.09
RANASUG	EQ	12-Sep-2022	25.35	25.60	25.75	25.25	25.40	25.40	25.46	311707	79.36	1287	204321	65.55
RANEENGINE	EQ	12-Sep-2022	250.10	250.20	257.85	250.20	253.00	253.65	253.71	2101	5.33	177	1164	55.40
RANEHOLDIN	EQ	12-Sep-2022	875.85	875.85	904.00	873.10	890.65	887.80	884.99	24370	215.67	1979	13531	55.52
RATEGAIN	EQ	12-Sep-2022	289.35	291.50	295.00	289.30	291.00	291.60	292.20	213212	623.01	6338	90157	42.29
RATNAMANI	EQ	12-Sep-2022	1922.75	1942.15	1960.00	1875.00	1928.10	1926.20	1915.89	32746	627.38	6530	15621	47.70
RAYMOND	EQ	12-Sep-2022	1035.45	1055.00	1058.60	1006.00	1014.20	1013.45	1019.94	242193	2470.22	9580	125886	51.98
RBA	EQ	12-Sep-2022	131.85	132.05	133.25	131.00	131.10	131.15	131.71	509264	670.76	12926	335294	65.84
RBL	EQ	12-Sep-2022	774.45	783.45	788.00	767.30	780.00	781.35	781.05	9056	70.73	933	3690	40.75
RBLBANK	EQ	12-Sep-2022	128.60	128.25	129.70	127.45	127.90	127.95	128.57	12863957	16538.73	41742	2318793	18.03
RCF	EQ	12-Sep-2022	101.90	102.25	103.70	101.80	102.65	102.80	102.66	3276372	3363.58	14349	1055172	32.21
RCOM	BE	12-Sep-2022	2.75	2.65	2.65	2.65	2.65	2.65	2.65	909395	24.10	2297	-	-
RECLTD	EQ	12-Sep-2022	105.35	105.50	106.60	105.35	106.10	106.00	105.96	3073061	3256.18	20710	1903506	61.94
RECLTD	N2	12-Sep-2022	1143.00	1142.90	1142.90	1142.90	1142.90	1142.90	1142.90	300	3.43	1	300	100.00
RECLTD	N8	12-Sep-2022	1098.74	1144.98	1144.98	1094.01	1130.00	1130.00	1133.89	100	1.13	3	50	50.00
RECLTD	N9	12-Sep-2022	1251.10	1230.00	1252.00	1230.00	1252.00	1252.00	1241.45	110	1.37	5	60	54.55
RECLTD	NA	12-Sep-2022	1400.00	1279.42	1330.00	1279.42	1315.00	1322.50	1300.96	20	0.26	3	10	50.00
RECLTD	NE	12-Sep-2022	1102.50	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	5	0.06	1	5	100.00
RECLTD	NF	12-Sep-2022	1279.50	1260.00	1260.00	1255.00	1256.00	1256.00	1259.44	45	0.57	3	45	100.00
RECLTD	NG	12-Sep-2022	1369.00	1307.80	1307.80	1307.80	1307.80	1307.80	1307.80	10	0.13	1	10	100.00
REDINGTON	EQ	12-Sep-2022	151.50	152.45	152.90	149.75	150.20	150.15	151.36	2395453	3625.75	11755	1599385	66.77
REFEX	EQ	12-Sep-2022	145.20	145.55	149.55	145.55	148.00	146.75	147.62	103453	152.72	2169	57934	56.00
REGENCERAM	BE	12-Sep-2022	21.35	22.40	22.40	22.40	22.40	22.40	22.40	1841	0.41	16	-	-
RELAXO	EQ	12-Sep-2022	1012.15	1017.00	1019.00	1007.30	1009.85	1009.50	1012.05	102899	1041.39	8465	51874	50.41
RELCAPITAL	BE	12-Sep-2022	16.75	15.95	15.95	15.95	15.95	15.95	15.95	319640	50.98	1158	-	-
RELCHEMQ	EQ	12-Sep-2022	198.50	199.90	202.90	198.55	201.00	199.80	200.49	14498	29.07	394	10586	73.02
RELIANCE	EQ	12-Sep-2022	2569.30	2570.55	2612.00	2570.55	2597.60	2598.05	2596.44	3431445	89095.27	123802	1612795	47.00
RELIGARE	EQ	12-Sep-2022	151.95	151.95	167.25	150.95	161.35	161.40	161.88	3378412	5469.13	25836	1569897	46.47
RELINFRA	EQ	12-Sep-2022	162.45	167.00	178.00	165.30	174.00	174.20	173.45	8493051	14731.45	59158	2598332	30.59
REMSONSIND	EQ	12-Sep-2022	222.05	221.60	239.00	217.40	235.00	231.60	229.91	10028	23.06	507	4863	48.49
RENUKA	EQ	12-Sep-2022	49.50	49.85	50.45	49.35	49.80	49.75	49.88	7873324	3927.17	22588	3308905	42.03
REPCOHOME	EQ	12-Sep-2022	231.50	235.00	254.65	232.30	254.65	254.65	245.87	693070	1704.04	8265	335451	48.40
REPL	EQ	12-Sep-2022	174.70	177.00	178.00	176.00	177.00	176.80	177.18	11273	19.97	266	9757	86.55
REPRO	EQ	12-Sep-2022	495.55	502.90	507.45	493.30	495.00	500.00	501.41	9857	49.42	982	4809	48.79
RESPONIND	EQ	12-Sep-2022	144.65	147.85	151.00	138.50	140.20	139.35	143.79	289117	415.71	3154	69825	24.15
REVATHI	EQ	12-Sep-2022	785.60	779.05	942.70	779.05	940.00	931.10	916.81	129826	1190.26	6205	49416	38.06
REXPIPES	SM	12-Sep-2022	40.55	42.50	42.50	40.15	42.40	42.40	41.86	16000	6.70	4	12000	75.00
RGL	EQ	12-Sep-2022	118.85	123.00	123.00	116.00	117.50	116.80	119.06	85084	101.30	1153	20728	24.36
RHFL	EQ	12-Sep-2022	4.70	4.35	5.15	4.35	5.15	5.15	4.95	15304343	757.06	7733	5080722	33.20
RHFL	N6	12-Sep-2022	324.00	315.00	315.00	312.01	314.00	314.01	313.24	125	0.39	6	76	60.80
RHFL	N8	12-Sep-2022	280.00	280.00	280.00	280.00	280.00	280.00	280.00	150	0.42	1	150	100.00
RHIM	EQ	12-Sep-2022	625.45	634.75	646.30	626.00	631.90	630.60	636.59	243801	1552.02	8766	82906	34.01
RICOAUTO	EQ	12-Sep-2022	56.55	56.95	58.65	56.85	58.15	58.05	58.01	1054554	611.72	5681	517837	49.10
RIIL	EQ	12-Sep-2022	1174.45	1180.00	1209.40	1171.10	1172.00	1175.00	1188.44	1146454	13624.87	27434	198279	17.29
RILINFRA	SM	12-Sep-2022	481.40	486.00	487.45	485.20	485.20	485.75	485.79	8000	38.86	8	5000	62.50
RITCO	EQ	12-Sep-2022	226.85	229.90	230.40	220.10	221.00	221.95	224.35	43315	97.18	958	24997	57.71
RITES	EQ	12-Sep-2022	302.80	303.30	307.70	300.85	304.35	304.30	304.82	219200	668.16	4556	116628	53.21
RKDL	EQ	12-Sep-2022	13.05	13.05	13.60	12.90	13.00	13.10	13.23	40289	5.33	142	18891	46.89
RKEC	EQ	12-Sep-2022	51.55	52.95	52.95	49.00	49.65	49.80	50.68	31642	16.04	457	19532	61.73
RKFORGE	EQ	12-Sep-2022	203.40	207.40	210.90	203.15	207.75	207.35	207.83	1297266	2696.10	17308	424784	32.74
RMCL	BZ	12-Sep-2022	2.70	2.60	2.60	2.60	2.60	2.60	2.60	1000	0.03	1	-	-
RMDRIP	SM	12-Sep-2022	19.95	20.90	20.90	19.20	19.70	19.45	19.89	22000	4.38	11	18000	81.82
RML	EQ	12-Sep-2022	396.50	400.40	405.45	397.00	398.10	398.40	400.23	15765	63.10	859	8062	51.14
RNAVAL	BZ	12-Sep-2022	3.90	3.75	3.75	3.75	3.75	3.75	3.75	1015144	38.07	519	-	-
ROHLTD	EQ	12-Sep-2022	248.25	248.25	258.50	245.00	252.00	251.40	251.65	95943	241.44	2014	51555	53.74
ROLEXRINGS	EQ	12-Sep-2022	1969.15	1979.80	1998.00	1962.05	1979.00	1976.50	1980.08	77340	1531.39	6088	22946	29.67
ROLLT	EQ	12-Sep-2022	1.50	1.50	1.55	1.45	1.55	1.55	1.52	985452	14.97	280	595893	60.47
ROLTA	BE	12-Sep-2022	4.95	5.00	5.05	4.90	4.95	4.90	4.96	109639	5.43	273	-	-
ROML	BE	12-Sep-2022	61.25	61.25	61.85	61.00	61.00	61.05	61.17	5441	3.33	66	-	-
ROSSARI	EQ	12-Sep-2022	989.40	990.95	1006.00	985.05	990.90	987.55	994.54	21502	213.85	2135	11266	52.40
ROSSELLIND	EQ	12-Sep-2022	297.70	295.75	309.95	292.70	300.20	300.35	302.61	108780	329.18	3668	44014	40.46
ROTO	EQ	12-Sep-2022	456.25	458.00	468.00	458.00	467.85	464.95	463.64	5257	24.37	393	3720	70.76
ROUTE	EQ	12-Sep-2022	1468.05	1474.40	1488.80	1470.20	1479.05	1477.60	1480.23	126061	1865.99	7519	51657	40.98
RPGLIFE	EQ	12-Sep-2022	751.65	755.90	760.60	743.00	752.15	750.35	752.01	24934	187.51	2164	14317	57.42
RPOWER	EQ	12-Sep-2022	19.20	18.80	21.10	18.40	21.10	21.10	20.19	107892593	21783.74	98611	39893206	36.97
RPPINFRA	EQ	12-Sep-2022	41.50	40.70	41.75	40.70	40.90	41.00	41.30	58065	23.98	551	38435	66.19
RPPL	EQ	12-Sep-2022	213.50	216.75	218.05	206.80	208.50	208.55	210.80	55944	117.93	1558	29648	53.00
RPSGVENT	EQ	12-Sep-2022	570.15	572.70	577.15	555.50	557.00	557.80	566.37	40054	226.86	2356	19090	47.66
RSSOFTWARE	EQ	12-Sep-2022	31.70	32.30	33.05	30.85	31.40	31.20	32.24	197001	63.52	1632	78443	39.82
RSWM	EQ	12-Sep-2022	372.55	374.80	376.25	370.00	371.00	370.90	372.31	53410	198.85	1761	33389	62.51
RSYSTEMS	EQ	12-Sep-2022	243.25	241.30	249.50	241.30	241.60	242.05	244.34	61206	149.55	1508	32624	53.30
RTNINDIA	EQ	12-Sep-2022	52.10	52.45	53.05	51.10	51.55	51.65	52.41	2632928	1379.97	10367	1015290	38.56
RTNPOWER	EQ	12-Sep-2022	5.15	5.15	5.40	5.15	5.40	5.40	5.38	39881378	2144.07	12170	21300211	53.41
RUBYMILLS	EQ	12-Sep-2022	662.90	669.80	691.95	666.05	686.00	680.20	678.35	96809	656.71	4554	44479	45.95
RUCHINFRA	BE	12-Sep-2022	10.50	10.90	11.00	10.00	10.00	10.00	10.54	364181	38.38	972	-	-
RUCHIRA	EQ	12-Sep-2022	146.50	147.30	149.30	147.00	147.25	147.35	147.93	173589	256.79	2527	91226	52.55
RUPA	EQ	12-Sep-2022	352.50	354.70	358.00	345.00	348.40	348.55	351.54	320420	1126.42	6493	151623	47.32
RUSHIL	EQ	12-Sep-2022	593.90	599.50	645.20	599.00	629.00	626.55	627.92	180228	1131.69	5971	102199	56.71
RVHL	EQ	12-Sep-2022	21.45	21.45	22.65	21.45	22.20	22.00	22.29	19277	4.30	123	13625	70.68
RVNL	EQ	12-Sep-2022	33.85	34.25	34.50	33.90	34.00	34.00	34.21	3412159	1167.28	9372	1900581	55.70
S&SPOWER	BE	12-Sep-2022	21.45	20.40	20.40	20.40	20.40	20.40	20.40	201	0.04	5	-	-
SABEVENTS	BE	12-Sep-2022	8.00	8.35	8.35	7.60	8.05	8.30	8.18	20502	1.68	76	-	-
SABTN	BE	12-Sep-2022	1.80	1.85	1.85	1.85	1.85	1.85	1.85	4881	0.09	8	-	-
SADBHAV	EQ	12-Sep-2022	15.30	15.50	15.60	15.15	15.25	15.20	15.40	547039	84.22	1090	404836	74.00
SADBHIN	EQ	12-Sep-2022	7.10	7.15	7.40	7.10	7.35	7.30	7.20	439750	31.66	905	276415	62.86
SAFARI	EQ	12-Sep-2022	1513.40	1530.00	1598.00	1510.00	1580.00	1568.70	1567.25	29213	457.84	5032	12393	42.42
SAGARDEEP	EQ	12-Sep-2022	31.30	30.70	32.10	30.15	31.15	31.20	31.27	27325	8.54	277	12610	46.15
SAGCEM	EQ	12-Sep-2022	205.10	207.45	218.60	204.20	214.90	215.65	212.93	550383	1171.91	9252	376099	68.33
SAIL	EQ	12-Sep-2022	82.15	82.70	83.50	82.50	83.50	83.25	82.94	13787059	11434.79	41363	5529886	40.11
SAKAR	BE	12-Sep-2022	215.95	221.90	222.00	211.50	215.70	217.55	217.82	19793	43.11	197	-	-
SAKHTISUG	EQ	12-Sep-2022	23.50	23.50	24.75	23.30	24.25	24.10	24.10	338955	81.69	1710	229264	67.64
SAKSOFT	EQ	12-Sep-2022	1075.50	1085.00	1087.90	1066.00	1075.95	1072.90	1076.71	13833	148.94	1854	6783	49.03
SAKUMA	EQ	12-Sep-2022	17.15	17.30	17.60	17.00	17.25	17.15	17.24	495964	85.51	1367	289300	58.33
SALASAR	EQ	12-Sep-2022	34.00	34.50	34.75	33.85	34.00	33.95	34.17	574619	196.32	3204	397905	69.25
SALONA	EQ	12-Sep-2022	274.60	279.95	279.95	270.00	270.10	270.10	271.81	2038	5.54	129	1291	63.35
SALSTEEL	EQ	12-Sep-2022	8.70	8.70	8.85	8.60	8.80	8.80	8.77	158648	13.91	441	122258	77.06
SALZERELEC	EQ	12-Sep-2022	240.25	240.25	257.30	240.10	250.45	250.05	251.69	207242	521.60	4396	101806	49.12
SAMBHAAV	EQ	12-Sep-2022	5.55	5.55	5.70	5.10	5.25	5.25	5.33	350157	18.65	672	202697	57.89
SANCO	EQ	12-Sep-2022	9.55	9.80	9.80	9.55	9.70	9.70	9.70	28749	2.79	103	22669	78.85
SANDESH	EQ	12-Sep-2022	780.05	790.65	793.00	781.40	791.00	787.60	789.82	1491	11.78	96	1214	81.42
SANDHAR	EQ	12-Sep-2022	232.65	235.70	235.70	230.00	232.45	232.45	232.40	58446	135.83	1079	44715	76.51
SANGAMIND	EQ	12-Sep-2022	322.30	326.90	336.00	325.35	332.00	332.30	329.79	46265	152.58	1471	25907	56.00
SANGHIIND	EQ	12-Sep-2022	64.55	63.95	64.95	60.15	61.25	61.05	61.89	2079827	1287.16	7578	1231729	59.22
SANGHVIMOV	EQ	12-Sep-2022	255.60	256.05	262.25	251.05	251.90	251.70	256.45	151064	387.40	4205	81949	54.25
SANGINITA	EQ	12-Sep-2022	27.20	28.35	32.45	27.25	30.95	30.60	31.18	1460046	455.19	6336	630338	43.17
SANOFI	EQ	12-Sep-2022	6118.70	6141.00	6160.00	6092.00	6105.00	6105.80	6109.10	14858	907.69	2967	9930	66.83
SANSERA	EQ	12-Sep-2022	723.05	723.05	741.00	712.45	730.00	728.55	728.00	79393	577.98	4718	56997	71.79
SANWARIA	BZ	12-Sep-2022	0.80	0.85	0.85	0.80	0.85	0.85	0.85	1428009	12.08	1136	-	-
SAPPHIRE	EQ	12-Sep-2022	1414.55	1414.55	1475.00	1385.00	1444.95	1432.30	1429.70	189186	2704.79	11393	106513	56.30
SARDAEN	EQ	12-Sep-2022	896.20	900.65	911.00	887.15	896.10	893.70	898.39	25688	230.78	2518	14317	55.73
SAREGAMA	EQ	12-Sep-2022	425.85	425.85	429.90	410.10	414.00	413.65	416.93	148714	620.04	7662	80391	54.06
SARLAPOLY	EQ	12-Sep-2022	57.65	57.65	59.50	57.65	58.75	58.70	58.75	264380	155.33	2284	152745	57.77
SARVESHWAR	SM	12-Sep-2022	50.85	53.35	53.35	53.35	53.35	53.35	53.35	9600	5.12	6	9600	100.00
SASKEN	EQ	12-Sep-2022	862.30	865.00	887.95	865.00	880.00	877.25	876.02	15542	136.15	1675	9156	58.91
SASTASUNDR	EQ	12-Sep-2022	340.40	348.00	348.00	335.00	335.50	336.70	339.49	18147	61.61	771	10034	55.29
SATHAISPAT	BE	12-Sep-2022	2.40	2.40	2.40	2.40	2.40	2.40	2.40	1896	0.05	2	-	-
SATIA	EQ	12-Sep-2022	117.55	118.25	118.90	117.10	118.40	118.20	118.05	170730	201.54	1655	112828	66.09
SATIN	EQ	12-Sep-2022	130.85	130.85	144.00	130.10	141.00	139.45	139.86	615395	860.70	7295	214741	34.89
SBC	EQ	12-Sep-2022	9.20	9.40	9.40	8.50	8.80	8.75	8.89	1897306	168.76	2898	1261185	66.47
SBCL	EQ	12-Sep-2022	616.45	618.25	626.80	601.00	608.00	607.55	610.40	64048	390.95	3130	37200	58.08
SBICARD	EQ	12-Sep-2022	943.25	944.00	953.25	944.00	951.80	949.75	949.31	702008	6664.26	23871	384008	54.70
SBIETFCON	EQ	12-Sep-2022	80.21	80.25	80.75	78.85	80.73	80.59	80.51	3597	2.90	133	3426	95.25
SBIETFIT	EQ	12-Sep-2022	296.59	297.89	303.20	297.89	302.70	301.98	301.74	28712	86.64	579	15430	53.74
SBIETFPB	EQ	12-Sep-2022	207.56	208.25	209.00	207.61	208.00	208.16	208.27	1386	2.89	59	1128	81.39
SBIETFQLTY	EQ	12-Sep-2022	154.48	155.99	155.99	155.08	155.20	155.14	155.80	3251	5.07	97	2672	82.19
SBILIFE	EQ	12-Sep-2022	1297.45	1297.80	1311.00	1295.05	1305.00	1306.00	1300.99	1002755	13045.78	26260	709145	70.72
SBIN	EQ	12-Sep-2022	553.35	554.90	558.60	551.25	554.95	554.90	555.63	9677415	53770.80	127479	4384107	45.30
SCAPDVR	BE	12-Sep-2022	11.30	11.55	11.85	11.30	11.85	11.85	11.84	341610	40.45	293	-	-
SCHAEFFLER	EQ	12-Sep-2022	3621.85	3670.00	3694.20	3585.00	3605.00	3599.50	3626.88	235152	8528.67	40240	154888	65.87
SCHAND	EQ	12-Sep-2022	188.95	189.00	201.85	189.00	196.90	197.25	198.12	390578	773.83	8574	108220	27.71
SCHNEIDER	EQ	12-Sep-2022	158.45	159.55	160.50	153.75	154.85	154.80	156.28	1223195	1911.62	9172	463536	37.90
SCI	EQ	12-Sep-2022	125.90	126.40	127.45	125.25	127.00	126.45	126.33	762466	963.23	4644	366981	48.13
SDBL	EQ	12-Sep-2022	102.10	102.95	104.85	99.05	100.00	99.80	101.40	353996	358.96	3495	207447	58.60
SDL24BEES	EQ	12-Sep-2022	108.66	108.80	108.85	108.65	108.83	108.83	108.74	69	0.08	11	37	53.62
SDL26BEES	EQ	12-Sep-2022	108.17	108.30	108.30	108.10	108.30	108.25	108.16	549	0.59	22	393	71.58
SEAMECLTD	EQ	12-Sep-2022	1104.20	1105.40	1129.05	1100.55	1116.05	1117.15	1118.62	5692	63.67	285	3855	67.73
SECL	SM	12-Sep-2022	212.65	221.40	223.25	202.30	219.10	219.10	219.43	41250	90.51	31	30000	72.73
SECURCRED	SM	12-Sep-2022	60.00	57.50	57.50	57.50	57.50	57.50	57.50	1260	0.72	1	1260	100.00
SECURKLOUD	BE	12-Sep-2022	65.00	68.25	68.25	68.25	68.25	68.25	68.25	12067	8.24	61	-	-
SEJALLTD	BE	12-Sep-2022	200.80	208.00	210.80	196.75	210.80	208.95	205.70	4054	8.34	155	-	-
SELAN	EQ	12-Sep-2022	278.30	279.40	333.00	276.00	320.20	323.85	310.03	1594874	4944.56	25357	337235	21.14
SELMC	BE	12-Sep-2022	784.20	745.00	745.00	745.00	745.00	745.00	745.00	209	1.56	59	-	-
SEPC	EQ	12-Sep-2022	8.90	9.20	9.25	8.90	9.00	9.05	9.06	398452	36.11	528	295475	74.16
SEPOWER	EQ	12-Sep-2022	23.50	22.35	22.35	22.35	22.35	22.35	22.35	25002	5.59	153	25002	100.00
SEQUENT	EQ	12-Sep-2022	116.00	116.80	117.80	115.55	116.20	116.10	116.39	454465	528.97	5899	188601	41.50
SERVOTECH	EQ	12-Sep-2022	130.50	137.00	137.00	137.00	137.00	137.00	137.00	22705	31.11	74	22705	100.00
SESHAPAPER	EQ	12-Sep-2022	290.55	292.90	295.75	281.50	282.90	281.90	285.26	176384	503.16	4096	86881	49.26
SETCO	EQ	12-Sep-2022	12.90	13.05	13.10	12.50	12.65	12.65	12.71	216658	27.53	703	144666	66.77
SETF10GILT	EQ	12-Sep-2022	205.10	205.00	205.00	205.00	205.00	205.00	205.00	157	0.32	10	157	100.00
SETFGOLD	EQ	12-Sep-2022	44.82	44.79	44.79	44.44	44.75	44.64	44.65	1269775	566.97	2465	1059254	83.42
SETFNIF50	EQ	12-Sep-2022	184.04	184.69	185.45	184.28	185.00	185.00	185.02	280236	518.49	2275	207725	74.13
SETFNIFBK	EQ	12-Sep-2022	405.37	407.00	408.31	405.21	406.90	406.87	406.93	532930	2168.64	1091	512695	96.20
SETFNN50	EQ	12-Sep-2022	462.11	464.09	468.02	461.90	467.54	467.55	465.51	10452	48.65	1194	6921	66.22
SETUINFRA	EQ	12-Sep-2022	2.05	2.10	2.10	2.00	2.05	2.05	2.03	151712	3.08	176	109455	72.15
SEYAIND	BE	12-Sep-2022	32.05	30.45	33.65	30.45	33.65	33.15	31.80	73840	23.48	299	-	-
SFL	EQ	12-Sep-2022	3073.00	3088.40	3111.70	3060.00	3080.00	3073.75	3081.00	10845	334.13	3796	4320	39.83
SGBAPR28I	GB	12-Sep-2022	4921.06	4908.60	4919.00	4901.01	4919.00	4918.97	4915.49	185	9.09	33	175	94.59
SGBAUG24	GB	12-Sep-2022	5020.01	5020.01	5062.00	5001.00	5062.00	5042.00	5017.85	175	8.78	31	136	77.71
SGBAUG27	GB	12-Sep-2022	4915.00	4915.00	4915.00	4915.00	4915.00	4915.00	4915.00	2	0.10	1	2	100.00
SGBAUG28V	GB	12-Sep-2022	4996.86	4996.86	4996.86	4947.00	4980.00	4977.71	4980.26	1983	98.76	184	1492	75.24
SGBAUG29V	GB	12-Sep-2022	4887.33	4940.00	4945.00	4865.01	4899.99	4899.50	4884.16	1089	53.19	588	656	60.24
SGBD29VIII	GB	12-Sep-2022	4900.70	4930.00	4930.00	4890.00	4900.05	4900.05	4914.82	46	2.26	13	40	86.96
SGBDC27VII	GB	12-Sep-2022	4930.00	4919.00	4919.00	4919.00	4919.00	4919.00	4919.00	3	0.15	3	3	100.00
SGBDEC25	GB	12-Sep-2022	5000.00	4956.54	4956.54	4956.54	4956.54	4956.54	4956.54	1	0.05	1	1	100.00
SGBFEB24	GB	12-Sep-2022	5002.01	5012.00	5099.90	5012.00	5099.00	5099.00	5070.12	33	1.67	7	22	66.67
SGBFEB27	GB	12-Sep-2022	4900.00	4940.00	4953.00	4940.00	4950.00	4950.00	4945.75	4	0.20	3	4	100.00
SGBFEB29XI	GB	12-Sep-2022	4900.00	4880.05	4900.00	4880.00	4889.00	4889.00	4886.77	94	4.59	20	94	100.00
SGBJ28VIII	GB	12-Sep-2022	4884.96	4860.18	4900.00	4860.18	4900.00	4900.00	4880.09	2	0.10	2	2	100.00
SGBJAN26	GB	12-Sep-2022	4984.00	4985.00	4985.00	4980.00	4980.00	4982.50	4982.50	2	0.10	2	0	0.00
SGBJAN29IX	GB	12-Sep-2022	4917.37	4940.00	4940.00	4885.00	4901.00	4893.68	4893.87	168	8.22	37	153	91.07
SGBJAN29X	GB	12-Sep-2022	4916.40	4916.40	4931.00	4916.40	4931.00	4929.00	4926.31	111	5.47	23	110	99.10
SGBJAN30IX	GB	12-Sep-2022	4896.41	4896.41	4918.00	4875.01	4875.01	4895.76	4901.68	185	9.07	43	122	65.95
SGBJU29III	GB	12-Sep-2022	4885.56	4870.00	4913.00	4870.00	4904.00	4904.00	4890.51	97	4.74	31	88	90.72
SGBJUL25	GB	12-Sep-2022	5017.00	5000.00	5049.00	5000.00	5000.01	5000.01	5008.92	25	1.25	6	22	88.00
SGBJUL27	GB	12-Sep-2022	4950.00	4995.90	4995.90	4995.90	4995.90	4995.90	4995.90	1	0.05	1	1	100.00
SGBJUL28IV	GB	12-Sep-2022	4892.12	4900.00	4900.00	4876.04	4885.00	4885.92	4882.94	892	43.56	60	820	91.93
SGBJUL29IV	GB	12-Sep-2022	4891.31	4891.31	4896.00	4875.05	4887.00	4883.76	4883.14	709	34.62	64	483	68.12
SGBJUN27	GB	12-Sep-2022	4899.00	4899.00	4899.00	4880.01	4880.01	4880.01	4887.61	5	0.24	3	5	100.00
SGBJUN28	GB	12-Sep-2022	4905.00	4876.00	4929.35	4876.00	4929.35	4927.41	4897.81	1425	69.79	47	805	56.49
SGBJUN29II	GB	12-Sep-2022	4898.52	4904.00	4904.00	4890.00	4890.00	4890.90	4894.75	91	4.45	31	74	81.32
SGBJUN30	GB	12-Sep-2022	5039.00	4991.50	5050.00	4990.00	4990.00	5001.44	5012.44	355	17.79	81	261	73.52
SGBMAR24	GB	12-Sep-2022	5100.00	5050.10	5080.00	5050.00	5080.00	5062.00	5055.48	58	2.93	8	37	63.79
SGBMAR25	GB	12-Sep-2022	4999.00	4990.00	4999.00	4990.00	4995.00	4995.00	4993.57	98	4.89	4	98	100.00
SGBMAR28X	GB	12-Sep-2022	4880.00	4880.00	4894.90	4870.00	4892.99	4891.98	4885.58	129	6.30	35	126	97.67
SGBMAR30X	GB	12-Sep-2022	5039.99	5039.00	5039.00	4946.00	5000.00	5000.00	4999.20	84	4.20	23	77	91.67
SGBMAY25	GB	12-Sep-2022	5059.00	5040.00	5040.00	5031.00	5031.00	5039.09	5039.09	277	13.96	4	153	55.23
SGBMAY26	GB	12-Sep-2022	5000.00	4975.00	5025.00	4975.00	5025.00	5025.00	5001.09	23	1.15	4	23	100.00
SGBMAY28	GB	12-Sep-2022	4909.98	4901.00	4905.00	4885.00	4899.94	4899.94	4886.51	690	33.72	27	661	95.80
SGBMAY29I	GB	12-Sep-2022	4905.18	4905.18	4905.18	4872.00	4903.00	4897.86	4898.31	984	48.20	62	794	80.69
SGBMR29XII	GB	12-Sep-2022	4877.55	4877.55	4880.00	4862.10	4870.20	4870.64	4871.75	1874	91.30	644	1637	87.35
SGBN28VIII	GB	12-Sep-2022	4950.00	4950.00	4950.00	4915.11	4930.00	4935.55	4932.30	197	9.72	33	173	87.82
SGBNOV23	GB	12-Sep-2022	5080.00	5080.00	5080.00	5025.00	5080.00	5080.00	5069.09	22	1.12	9	18	81.82
SGBNOV24	GB	12-Sep-2022	5060.00	5000.00	5060.00	5000.00	5060.00	5058.18	5031.97	777	39.10	20	777	100.00
SGBNOV25	GB	12-Sep-2022	5193.00	5295.00	5295.00	5100.00	5200.00	5200.00	5195.55	316	16.42	3	316	100.00
SGBNOV25IX	GB	12-Sep-2022	4955.00	4975.00	5100.00	4975.00	5025.00	5025.00	5047.58	31	1.56	3	31	100.00
SGBNOV25VI	GB	12-Sep-2022	4999.00	5000.00	5000.00	4980.00	5000.00	4993.47	4993.50	511	25.52	4	345	67.51
SGBNOV26	GB	12-Sep-2022	4961.00	4910.00	4910.00	4905.00	4905.00	4907.50	4907.50	2	0.10	2	0	0.00
SGBNV29VII	GB	12-Sep-2022	4913.99	4929.00	4929.00	4902.10	4906.00	4911.82	4910.08	176	8.64	34	151	85.80
SGBOC28VII	GB	12-Sep-2022	4935.66	4895.00	4990.00	4895.00	4925.50	4940.98	4923.41	102	5.02	27	71	69.61
SGBOCT25	GB	12-Sep-2022	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	2	0.10	1	2	100.00
SGBOCT25IV	GB	12-Sep-2022	5030.00	5000.01	5050.00	5000.00	5050.00	5050.00	5003.52	64	3.20	6	62	96.88
SGBOCT26	GB	12-Sep-2022	4901.00	4902.00	4902.00	4901.00	4901.00	4901.00	4901.05	20	0.98	4	20	100.00
SGBOCT27	GB	12-Sep-2022	4924.99	4924.99	4999.00	4885.00	4925.00	4967.28	4919.25	310	15.25	11	271	87.42
SGBOCT27VI	GB	12-Sep-2022	4929.99	4925.00	4925.51	4890.00	4925.51	4921.39	4915.17	125	6.14	7	106	84.80
SGBSEP24	GB	12-Sep-2022	5066.00	5066.00	5066.00	5060.00	5060.00	5060.00	5062.81	21	1.06	4	21	100.00
SGBSEP27	GB	12-Sep-2022	4951.00	4921.00	4979.90	4921.00	4979.90	4979.90	4970.76	22	1.09	5	22	100.00
SGBSEP28VI	GB	12-Sep-2022	4900.48	4900.00	4918.00	4881.00	4905.00	4896.31	4897.14	636	31.15	121	523	82.23
SGBSEP29VI	GB	12-Sep-2022	4885.34	4923.00	4923.00	4861.00	4900.00	4894.70	4891.55	904	44.22	97	842	93.14
SGIL	EQ	12-Sep-2022	159.55	162.65	163.40	155.15	157.00	158.10	159.19	10045	15.99	484	4795	47.74
SGL	EQ	12-Sep-2022	26.75	27.00	27.00	25.50	25.60	25.80	25.93	16186	4.20	104	13249	81.85
SHAHALLOYS	EQ	12-Sep-2022	51.65	52.85	53.25	50.85	51.80	51.80	51.72	34477	17.83	575	21291	61.75
SHAILY	EQ	12-Sep-2022	1959.95	1959.95	1966.60	1936.00	1950.00	1952.75	1955.45	2120	41.46	212	1659	78.25
SHAKTIPUMP	EQ	12-Sep-2022	562.75	583.00	598.00	572.00	578.45	576.50	581.34	154812	899.98	6251	85115	54.98
SHALBY	EQ	12-Sep-2022	133.05	134.95	134.95	131.35	131.55	133.00	133.83	71043	95.08	1053	47720	67.17
SHALPAINTS	EQ	12-Sep-2022	171.15	173.10	173.95	168.65	169.20	169.35	170.94	72080	123.22	1482	41408	57.45
SHANKARA	EQ	12-Sep-2022	750.50	747.85	764.00	705.50	750.00	749.90	755.26	156796	1184.22	2321	134233	85.61
SHANTI	BE	12-Sep-2022	22.05	22.10	22.70	21.90	22.05	22.05	22.16	6922	1.53	43	-	-
SHANTIGEAR	EQ	12-Sep-2022	312.65	314.80	316.40	309.75	310.60	310.20	311.52	93255	290.51	2743	44158	47.35
SHARDACROP	EQ	12-Sep-2022	514.75	515.05	521.70	515.05	520.50	518.85	518.29	64949	336.62	3182	32684	50.32
SHARDAMOTR	EQ	12-Sep-2022	871.40	875.00	879.80	846.75	851.90	852.35	858.10	47854	410.63	3489	23413	48.93
SHAREINDIA	EQ	12-Sep-2022	1146.30	1157.95	1160.00	1135.00	1145.00	1144.10	1148.55	74206	852.30	3903	21876	29.48
SHARIABEES	EQ	12-Sep-2022	413.96	419.98	423.49	414.11	417.83	418.98	419.55	3464	14.53	125	1630	47.06
SHEMAROO	EQ	12-Sep-2022	133.60	134.00	137.20	132.00	132.00	132.75	134.65	24343	32.78	860	13724	56.38
SHIGAN	SM	12-Sep-2022	102.60	105.00	105.00	102.90	105.00	105.00	103.96	21000	21.83	7	21000	100.00
SHILPAMED	EQ	12-Sep-2022	406.10	409.40	412.90	392.10	395.95	394.65	399.51	276388	1104.20	5589	141673	51.26
SHIVALIK	EQ	12-Sep-2022	942.65	933.50	980.00	933.50	939.00	941.90	956.24	9735	93.09	1178	4897	50.30
SHIVAMAUTO	EQ	12-Sep-2022	44.00	45.00	45.30	43.75	43.80	43.80	44.61	491598	219.28	1059	371875	75.65
SHIVAMILLS	EQ	12-Sep-2022	132.10	131.30	134.70	130.10	130.30	130.55	131.15	27683	36.31	568	18194	65.72
SHIVATEX	EQ	12-Sep-2022	166.05	167.35	168.30	163.00	164.80	163.80	165.26	7908	13.07	291	5541	70.07
SHK	EQ	12-Sep-2022	149.65	151.45	151.45	147.00	148.75	147.75	148.68	114979	170.95	1323	72233	62.82
SHOPERSTOP	EQ	12-Sep-2022	672.25	675.90	683.50	658.00	660.30	663.00	668.92	209587	1401.97	6857	87602	41.80
SHRADHA	EQ	12-Sep-2022	64.65	67.80	67.80	58.20	58.60	58.85	62.36	238871	148.95	2656	111284	46.59
SHREDIGCEM	EQ	12-Sep-2022	70.55	71.70	71.90	70.50	70.75	70.75	70.99	207154	147.07	1843	107862	52.07
SHREECEM	EQ	12-Sep-2022	24505.60	24599.00	25000.00	23903.20	24130.00	24135.10	24273.67	174699	42405.86	51464	39896	22.84
SHREEPUSHK	EQ	12-Sep-2022	258.30	261.40	262.45	253.60	255.50	256.20	258.22	65020	167.89	2042	34019	52.32
SHREERAMA	EQ	12-Sep-2022	16.20	16.25	16.75	15.70	15.80	15.75	15.94	107735	17.17	384	88220	81.89
SHRENIK	EQ	12-Sep-2022	2.10	2.15	2.25	2.15	2.20	2.20	2.19	2607780	57.21	1484	1723603	66.09
SHREYANIND	EQ	12-Sep-2022	134.00	134.95	135.95	133.00	133.00	134.20	135.00	5465	7.38	118	4187	76.61
SHREYAS	EQ	12-Sep-2022	375.45	380.20	383.80	367.75	372.50	369.95	373.14	83975	313.34	2896	45961	54.73
SHRIPISTON	BE	12-Sep-2022	810.00	848.00	848.00	802.00	805.00	803.95	810.67	1263	10.24	37	-	-
SHRIRAMCIT	EQ	12-Sep-2022	1922.00	1922.40	1963.00	1904.90	1948.10	1947.25	1931.69	33081	639.02	2685	20891	63.15
SHRIRAMPPS	EQ	12-Sep-2022	84.80	85.60	87.65	84.45	86.75	87.15	86.70	515721	447.13	4113	282617	54.80
SHUBHLAXMI	SM	12-Sep-2022	43.50	45.65	45.65	45.65	45.65	45.65	45.65	48000	21.91	35	47000	97.92
SHYAMCENT	EQ	12-Sep-2022	24.80	25.95	26.80	25.20	25.65	25.65	25.94	1492376	387.12	5690	873481	58.53
SHYAMMETL	EQ	12-Sep-2022	305.45	307.45	308.50	301.00	303.75	303.00	303.77	227658	691.55	3697	175717	77.18
SHYAMTEL	BE	12-Sep-2022	12.45	13.00	13.00	11.85	11.85	11.90	12.21	9966	1.22	66	-	-
SICAL	BE	12-Sep-2022	9.90	9.45	9.45	9.45	9.45	9.45	9.45	22048	2.08	57	-	-
SIEMENS	EQ	12-Sep-2022	2925.15	2902.25	2982.00	2902.25	2971.00	2965.00	2955.00	196959	5820.15	11487	92142	46.78
SIGACHI	EQ	12-Sep-2022	299.70	301.50	307.00	300.10	302.00	302.00	303.93	97737	297.05	3638	54785	56.05
SIGIND	EQ	12-Sep-2022	42.60	43.00	46.50	42.40	45.30	45.15	44.92	178997	80.40	1372	88841	49.63
SIGMA	SM	12-Sep-2022	587.85	609.75	609.75	575.35	595.00	595.00	605.65	3600	21.80	4	3300	91.67
SIKKO	EQ	12-Sep-2022	118.90	124.80	124.80	115.25	124.80	124.80	123.05	238426	293.38	2884	123341	51.73
SIL	BE	12-Sep-2022	24.00	24.95	24.95	23.75	24.35	24.25	24.28	143133	34.75	754	-	-
SILGO	EQ	12-Sep-2022	26.75	26.50	27.05	26.50	26.75	26.55	26.73	19162	5.12	140	15496	80.87
SILINV	EQ	12-Sep-2022	324.55	334.00	334.00	313.25	322.20	322.20	321.94	2758	8.88	149	1825	66.17
SILLYMONKS	EQ	12-Sep-2022	23.15	23.55	27.75	22.90	26.40	26.05	26.71	271083	72.41	776	98313	36.27
SILVER	EQ	12-Sep-2022	56.20	56.31	57.48	56.30	57.44	57.40	57.08	136627	77.98	853	97675	71.49
SILVERBEES	EQ	12-Sep-2022	54.55	54.69	55.60	54.58	55.52	55.53	55.21	1383131	763.58	3465	1115000	80.61
SILVERTUC	EQ	12-Sep-2022	404.00	404.95	408.05	397.35	408.00	404.50	399.70	13999	55.95	224	5508	39.35
SIMBHALS	EQ	12-Sep-2022	23.20	22.40	22.90	22.05	22.05	22.05	22.27	100102	22.29	377	66538	66.47
SIMPLEXINF	EQ	12-Sep-2022	69.45	69.45	71.00	69.00	69.00	69.45	69.84	56729	39.62	353	38257	67.44
SINTERCOM	EQ	12-Sep-2022	90.70	92.75	92.75	88.35	89.00	89.05	89.88	5641	5.07	103	4386	77.75
SIRCA	EQ	12-Sep-2022	613.70	639.65	669.95	622.35	642.50	641.20	649.28	311329	2021.39	12666	76225	24.48
SIS	EQ	12-Sep-2022	452.60	454.90	459.00	453.00	454.00	454.20	455.44	50705	230.93	2172	36131	71.26
SITINET	EQ	12-Sep-2022	1.80	1.75	1.85	1.75	1.85	1.85	1.78	3998033	71.25	1353	2250798	56.30
SIYSIL	EQ	12-Sep-2022	500.05	497.50	499.90	472.00	481.50	481.10	482.78	297889	1438.14	12652	139431	46.81
SJS	EQ	12-Sep-2022	490.10	487.00	494.90	477.00	480.50	479.25	485.48	154234	748.78	5962	78443	50.86
SJVN	EQ	12-Sep-2022	31.35	31.50	32.10	31.35	31.50	31.60	31.69	2247045	712.08	6469	1462538	65.09
SKFINDIA	EQ	12-Sep-2022	4973.85	5023.85	5052.00	4861.00	4895.35	4895.15	4941.43	88808	4388.38	10414	67345	75.83
SKIL	BE	12-Sep-2022	3.45	3.30	3.60	3.30	3.40	3.40	3.41	103812	3.54	60	-	-
SKIPPER	EQ	12-Sep-2022	68.75	69.70	71.00	67.80	69.55	69.45	69.83	223200	155.86	2106	119804	53.68
SKMEGGPROD	EQ	12-Sep-2022	101.80	103.95	105.90	101.00	101.30	101.55	103.12	215857	222.60	2048	123660	57.29
SKP	SM	12-Sep-2022	126.65	125.00	134.40	125.00	130.95	130.95	130.46	42000	54.79	21	28000	66.67
SMARTLINK	EQ	12-Sep-2022	135.85	137.90	140.00	136.00	138.10	138.40	138.26	28559	39.49	615	13711	48.01
SMCGLOBAL	EQ	12-Sep-2022	85.25	86.00	86.00	84.50	85.00	84.85	85.01	53522	45.50	664	36775	68.71
SMLISUZU	EQ	12-Sep-2022	786.05	790.55	805.45	785.10	791.25	794.70	796.09	37710	300.20	3218	14466	38.36
SMLT	EQ	12-Sep-2022	153.80	154.70	167.00	154.70	162.80	163.10	162.02	319446	517.58	4782	167362	52.39
SMSLIFE	EQ	12-Sep-2022	695.95	705.65	706.00	685.10	688.00	689.15	694.09	673	4.67	100	419	62.26
SMSPHARMA	EQ	12-Sep-2022	82.35	84.40	84.40	82.10	83.40	82.85	82.62	57065	47.15	438	45691	80.07
SMVD	SM	12-Sep-2022	30.45	31.95	31.95	31.95	31.95	31.95	31.95	14000	4.47	6	14000	100.00
SNOWMAN	EQ	12-Sep-2022	37.50	37.75	38.40	37.25	37.35	37.35	37.59	233450	87.75	1477	130427	55.87
SOBHA	EQ	12-Sep-2022	732.30	737.90	740.00	718.00	719.95	719.15	726.11	261274	1897.15	9261	130382	49.90
SOFTTECH	BE	12-Sep-2022	162.00	162.00	169.50	160.00	161.00	161.00	162.32	1669	2.71	40	-	-
SOLARA	EQ	12-Sep-2022	446.80	446.80	468.80	446.05	461.00	459.70	460.11	264771	1218.25	8196	118000	44.57
SOLARINDS	EQ	12-Sep-2022	3549.05	3550.00	3579.00	3522.50	3531.00	3534.80	3542.87	25438	901.24	5541	14215	55.88
SOLEX	SM	12-Sep-2022	329.40	345.85	345.85	345.85	345.85	345.85	345.85	24000	83.00	12	22000	91.67
SOMANYCERA	EQ	12-Sep-2022	630.35	633.55	644.00	626.00	629.00	629.90	630.34	77606	489.18	2441	61522	79.27
SOMATEX	EQ	12-Sep-2022	7.65	7.50	7.90	7.50	7.50	7.50	7.62	13918	1.06	53	13667	98.20
SOMICONVEY	EQ	12-Sep-2022	51.40	53.45	55.00	51.40	53.50	53.60	53.57	45190	24.21	408	28358	62.75
SONACOMS	EQ	12-Sep-2022	527.00	528.80	531.00	524.70	525.25	525.75	528.46	1272764	6726.07	37727	827124	64.99
SONAMCLOCK	EQ	12-Sep-2022	44.00	42.55	48.20	42.55	44.85	44.40	45.04	8128	3.66	337	3998	49.19
SONATSOFTW	EQ	12-Sep-2022	585.50	588.00	592.50	585.65	587.40	587.75	589.49	192370	1134.01	7493	91463	47.55
SOTL	EQ	12-Sep-2022	346.70	350.10	361.75	350.10	358.15	357.00	356.92	192674	687.69	5236	113981	59.16
SOUTHBANK	EQ	12-Sep-2022	8.70	8.80	8.85	8.60	8.70	8.65	8.73	9975995	870.94	6907	5920238	59.34
SOUTHWEST	EQ	12-Sep-2022	182.85	186.95	186.95	174.00	178.00	177.80	179.32	63562	113.98	777	10330	16.25
SPAL	EQ	12-Sep-2022	428.80	439.90	440.90	421.35	438.00	438.05	433.94	40535	175.90	1916	24487	60.41
SPANDANA	EQ	12-Sep-2022	601.65	605.00	615.00	596.30	607.00	604.45	602.23	281840	1697.32	7216	155997	55.35
SPARC	EQ	12-Sep-2022	230.85	231.95	234.90	231.95	232.80	232.85	233.36	134605	314.12	1798	54850	40.75
SPCENET	BE	12-Sep-2022	18.00	17.90	18.00	17.20	17.70	17.75	17.52	100584	17.62	592	-	-
SPECIALITY	EQ	12-Sep-2022	222.30	223.80	242.00	223.50	236.80	238.20	236.37	797822	1885.82	15520	309857	38.84
SPENCERS	EQ	12-Sep-2022	80.95	81.60	81.90	80.65	81.50	81.40	81.29	103083	83.79	1303	56259	54.58
SPENTEX	BZ	12-Sep-2022	2.40	2.30	2.30	2.30	2.30	2.30	2.30	6827	0.16	9	-	-
SPIC	EQ	12-Sep-2022	61.95	62.00	63.65	62.00	62.60	62.65	62.77	546894	343.29	3139	223110	40.80
SPICEJET	EQ	12-Sep-2022	45.55	45.20	46.10	44.90	45.15	45.15	45.33	1940909	879.90	6503	679741	35.02
SPLIL	EQ	12-Sep-2022	61.85	65.95	74.20	65.00	72.70	73.30	72.25	1846356	1333.94	16188	634709	34.38
SPLPETRO	EQ	12-Sep-2022	793.70	793.70	799.75	792.00	798.45	797.15	797.34	16770	133.71	1212	13487	80.42
SPMLINFRA	BE	12-Sep-2022	41.05	41.05	41.45	39.00	39.00	39.05	39.97	62053	24.80	222	-	-
SPORTKING	EQ	12-Sep-2022	899.15	909.95	909.95	896.45	902.00	898.90	903.00	25000	225.75	2205	16766	67.06
SPTL	BE	12-Sep-2022	3.60	3.60	3.65	3.50	3.50	3.50	3.55	1601849	56.85	1963	-	-
SPYL	BE	12-Sep-2022	1.00	1.05	1.05	0.95	0.95	0.95	1.01	107910	1.09	38	-	-
SREEL	EQ	12-Sep-2022	218.65	216.05	229.00	216.05	225.30	223.00	222.23	48096	106.88	1329	28690	59.65
SREIBNPNCD	NO	12-Sep-2022	199.00	198.50	199.00	198.50	199.00	199.00	198.64	14	0.03	2	14	100.00
SREIBNPNCD	NR	12-Sep-2022	137.00	164.40	164.40	164.40	164.40	164.40	164.40	2	0.00	2	2	100.00
SREIBNPNCD	NU	12-Sep-2022	220.00	176.00	235.00	176.00	235.00	235.00	197.45	11	0.02	3	11	100.00
SREIBNPNCD	NV	12-Sep-2022	162.00	194.00	194.00	194.00	194.00	194.00	194.00	15	0.03	1	15	100.00
SREIBNPNCD	NW	12-Sep-2022	200.00	175.02	190.00	175.01	190.00	190.00	184.91	545	1.01	7	460	84.40
SREIBNPNCD	Y7	12-Sep-2022	321.10	310.01	310.01	305.17	306.01	307.93	307.93	181	0.56	5	181	100.00
SREIBNPNCD	Y8	12-Sep-2022	310.00	325.00	325.00	320.00	320.00	320.00	320.56	45	0.14	2	45	100.00
SRF	EQ	12-Sep-2022	2639.25	2658.80	2739.60	2647.00	2730.20	2727.20	2708.28	1056499	28613.00	52963	328328	31.08
SRHHYPOLTD	EQ	12-Sep-2022	749.90	762.00	769.05	744.00	763.05	760.80	757.79	29267	221.78	2243	12314	42.07
SRIRAM	SM	12-Sep-2022	7.40	7.40	7.75	7.40	7.75	7.75	7.63	18000	1.37	3	18000	100.00
SRPL	BE	12-Sep-2022	86.00	86.00	88.90	84.00	88.50	88.10	85.48	62753	53.64	346	-	-
SRTRANSFIN	EQ	12-Sep-2022	1324.10	1331.25	1334.35	1310.00	1331.35	1328.50	1320.31	949073	12530.73	21205	514026	54.16
SRTRANSFIN	YI	12-Sep-2022	1055.01	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	1	0.01	1	1	100.00
SRTRANSFIN	YL	12-Sep-2022	1078.00	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	50	0.54	1	50	100.00
SRTRANSFIN	YN	12-Sep-2022	1465.00	1469.50	1469.50	1469.35	1469.35	1469.43	1469.48	105	1.54	6	105	100.00
SRTRANSFIN	YR	12-Sep-2022	1091.30	1096.11	1096.11	1096.11	1096.11	1096.11	1096.11	10	0.11	1	10	100.00
SRTRANSFIN	YS	12-Sep-2022	1170.00	1170.00	1170.00	1140.00	1140.00	1140.00	1155.00	60	0.69	2	60	100.00
SRTRANSFIN	Z2	12-Sep-2022	1410.00	1410.00	1410.00	1410.00	1410.00	1410.00	1410.00	2	0.03	1	2	100.00
SRTRANSFIN	Z3	12-Sep-2022	1010.00	1024.50	1024.50	1024.50	1024.50	1024.50	1024.50	50	0.51	4	50	100.00
SRTRANSFIN	Z4	12-Sep-2022	1006.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	30	0.30	1	30	100.00
SRTRANSFIN	Z7	12-Sep-2022	1010.22	1011.00	1020.25	1010.20	1020.25	1013.30	1013.30	35	0.35	3	35	100.00
SRTRANSFIN	Z8	12-Sep-2022	1038.70	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	10	0.10	1	10	100.00
SRTRANSFIN	ZE	12-Sep-2022	1003.00	1010.00	1010.00	1005.00	1005.00	1005.00	1007.50	100	1.01	3	100	100.00
SRTRANSFIN	ZG	12-Sep-2022	1051.50	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	18	0.19	1	18	100.00
SRTRANSFIN	ZJ	12-Sep-2022	1245.00	1230.01	1230.01	1230.01	1230.01	1230.01	1230.01	46	0.57	1	46	100.00
SSINFRA	SM	12-Sep-2022	14.40	13.70	13.70	13.70	13.70	13.70	13.70	6000	0.82	2	6000	100.00
SSWL	EQ	12-Sep-2022	873.15	875.00	884.00	854.70	864.00	865.15	873.57	56441	493.05	4912	29678	52.58
STAMPEDE	BE	12-Sep-2022	0.65	0.60	0.60	0.60	0.60	0.60	0.60	34151	0.20	8	-	-
STAR	EQ	12-Sep-2022	331.15	331.00	334.15	330.05	331.05	331.35	331.84	133898	444.33	3964	48784	36.43
STARCEMENT	EQ	12-Sep-2022	102.10	102.10	102.10	100.00	100.50	100.25	100.67	244119	245.75	3317	134364	55.04
STARHEALTH	EQ	12-Sep-2022	741.65	749.00	774.00	743.60	761.00	757.00	764.77	490633	3752.23	16654	202577	41.29
STARPAPER	EQ	12-Sep-2022	213.45	213.10	215.75	211.05	214.30	214.00	213.04	139890	298.03	2610	72869	52.09
STARTECK	EQ	12-Sep-2022	137.85	136.95	150.00	135.10	137.00	138.55	140.94	14869	20.96	398	2485	16.71
STCINDIA	EQ	12-Sep-2022	89.75	89.00	90.05	88.15	89.00	88.80	89.07	40933	36.46	832	26870	65.64
STEELCAS	EQ	12-Sep-2022	446.35	447.80	469.00	442.80	456.25	457.50	458.99	12628	57.96	605	8325	65.92
STEELCITY	EQ	12-Sep-2022	60.90	62.05	62.05	60.05	60.15	60.20	60.53	13780	8.34	203	8881	64.45
STEELXIND	EQ	12-Sep-2022	13.75	13.90	14.00	13.55	13.60	13.60	13.74	2036292	279.69	1964	1032202	50.69
STEL	EQ	12-Sep-2022	142.00	144.85	144.85	139.00	143.00	142.10	141.65	8067	11.43	199	5764	71.45
STERTOOLS	EQ	12-Sep-2022	224.30	225.00	234.70	220.80	230.00	229.90	227.30	89083	202.49	1871	39828	44.71
STLTECH	EQ	12-Sep-2022	167.50	168.40	171.15	167.20	168.65	168.40	169.31	879921	1489.83	5763	519142	59.00
STOVEKRAFT	EQ	12-Sep-2022	694.10	702.50	730.00	687.00	719.00	720.35	713.39	1165161	8312.14	38386	379444	32.57
STYLAMIND	EQ	12-Sep-2022	1153.30	1169.95	1172.00	1140.00	1166.00	1163.45	1155.05	28949	334.37	2121	18264	63.09
SUBCAPCITY	BE	12-Sep-2022	168.70	162.80	177.10	160.30	177.10	177.10	169.58	8483	14.39	224	-	-
SUBEXLTD	EQ	12-Sep-2022	37.15	37.50	37.50	36.70	36.75	36.80	37.03	3257833	1206.33	7374	1636580	50.24
SUBROS	EQ	12-Sep-2022	393.20	396.90	400.95	392.05	394.00	395.00	397.82	68277	271.62	1855	39055	57.20
SUDARSCHEM	EQ	12-Sep-2022	472.95	474.00	481.15	473.70	478.10	478.60	477.76	72602	346.87	2935	36912	50.84
SUMEETINDS	EQ	12-Sep-2022	6.45	6.50	6.55	6.25	6.45	6.40	6.44	441216	28.40	473	317682	72.00
SUMICHEM	EQ	12-Sep-2022	501.75	505.00	510.65	499.65	501.50	503.35	504.34	464981	2345.07	9781	255920	55.04
SUMIT	BE	12-Sep-2022	12.60	12.85	12.85	12.00	12.35	12.40	12.39	69826	8.65	204	-	-
SUMMITSEC	EQ	12-Sep-2022	604.15	613.50	625.50	600.00	624.90	623.65	615.23	9526	58.61	583	6129	64.34
SUNCLAYLTD	EQ	12-Sep-2022	4686.15	4750.00	4750.00	4669.05	4699.90	4688.75	4703.87	1377	64.77	417	786	57.08
SUNDARAM	EQ	12-Sep-2022	3.25	3.30	3.30	3.10	3.20	3.15	3.19	1285070	41.04	821	831685	64.72
SUNDARMFIN	EQ	12-Sep-2022	2253.50	2253.50	2272.15	2207.00	2259.00	2253.00	2238.56	47898	1072.23	4821	21428	44.74
SUNDARMHLD	EQ	12-Sep-2022	79.45	80.00	81.30	79.80	81.10	80.95	80.69	98422	79.42	665	74959	76.16
SUNDRMBRAK	EQ	12-Sep-2022	358.65	364.90	365.70	359.00	362.05	362.80	363.44	1436	5.22	106	895	62.33
SUNDRMFAST	EQ	12-Sep-2022	879.05	883.70	895.00	878.00	883.00	883.90	885.34	119948	1061.95	6752	51169	42.66
SUNFLAG	EQ	12-Sep-2022	87.35	88.10	89.55	88.05	89.40	88.85	88.71	294675	261.39	3686	111038	37.68
SUNPHARMA	EQ	12-Sep-2022	890.00	891.20	895.15	885.10	886.40	887.70	889.12	1571387	13971.44	63670	1064212	67.72
SUNTECK	EQ	12-Sep-2022	459.10	466.45	470.20	461.50	463.00	463.05	464.50	272446	1265.51	7035	109574	40.22
SUNTV	EQ	12-Sep-2022	510.50	512.00	522.00	512.00	519.50	520.20	518.65	838623	4349.55	16963	269127	32.09
SUPERHOUSE	EQ	12-Sep-2022	214.40	214.45	219.00	213.05	215.40	215.75	215.59	17588	37.92	768	9629	54.75
SUPERSPIN	EQ	12-Sep-2022	10.35	10.60	10.60	10.15	10.40	10.30	10.40	67864	7.06	201	48792	71.90
SUPRAJIT	EQ	12-Sep-2022	343.85	345.90	349.30	344.60	347.50	347.00	347.34	248820	864.26	12491	160177	64.37
SUPREMEENG	EQ	12-Sep-2022	2.30	2.30	2.30	2.25	2.30	2.25	2.26	671057	15.17	309	491032	73.17
SUPREMEIND	EQ	12-Sep-2022	2137.40	2137.40	2175.00	2111.00	2120.00	2116.40	2140.21	53219	1139.00	7520	31018	58.28
SUPREMEINF	BE	12-Sep-2022	32.80	31.20	34.40	31.20	34.40	34.40	33.25	71502	23.78	179	-	-
SUPRIYA	EQ	12-Sep-2022	347.75	350.00	350.45	345.80	346.80	346.50	348.23	141092	491.32	3538	80760	57.24
SURANASOL	EQ	12-Sep-2022	27.70	27.70	28.80	27.00	27.50	27.35	27.48	186247	51.18	1813	107787	57.87
SURANAT&P	EQ	12-Sep-2022	12.95	13.10	13.30	12.60	12.70	12.65	12.74	112185	14.29	464	74449	66.36
SURANI	SM	12-Sep-2022	32.00	32.00	32.00	32.00	32.00	32.00	32.00	2000	0.64	1	2000	100.00
SURYALAXMI	EQ	12-Sep-2022	75.10	76.85	77.75	73.60	74.00	74.60	74.57	24379	18.18	565	13095	53.71
SURYAROSNI	EQ	12-Sep-2022	516.80	522.00	531.90	511.00	514.00	514.20	519.73	110317	573.35	4074	65873	59.71
SURYODAY	EQ	12-Sep-2022	110.50	112.00	117.00	112.00	114.50	114.25	114.78	557387	639.76	7209	291407	52.28
SUTLEJTEX	EQ	12-Sep-2022	75.25	76.50	83.90	76.50	77.10	76.90	77.43	279557	216.46	3058	152418	54.52
SUULD	EQ	12-Sep-2022	43.75	44.90	45.70	43.50	45.15	44.50	44.44	533488	237.06	915	490983	92.03
SUVEN	EQ	12-Sep-2022	76.80	77.40	79.20	76.35	76.55	76.70	77.43	314423	243.46	2299	148607	47.26
SUVENPHAR	EQ	12-Sep-2022	477.40	477.40	480.65	473.25	474.50	476.05	475.53	600547	2855.79	6307	508865	84.73
SUVIDHAA	EQ	12-Sep-2022	6.25	6.25	6.30	6.20	6.30	6.30	6.26	294786	18.46	480	231050	78.38
SUZLON	EQ	12-Sep-2022	9.60	9.70	10.00	9.60	9.85	9.85	9.84	71201395	7003.43	44099	27611038	38.78
SVPGLOB	EQ	12-Sep-2022	38.90	39.60	40.20	38.90	39.50	39.50	39.48	154505	61.00	1051	90414	58.52
SWANENERGY	EQ	12-Sep-2022	234.40	235.60	245.00	232.05	244.00	243.00	239.15	1159307	2772.44	13752	351956	30.36
SWARAJ	SM	12-Sep-2022	50.70	53.20	53.20	52.45	52.45	52.55	53.03	24000	12.73	12	18000	75.00
SWARAJENG	EQ	12-Sep-2022	1631.25	1639.45	1640.05	1619.15	1624.00	1628.45	1629.39	6037	98.37	761	4404	72.95
SWELECTES	EQ	12-Sep-2022	340.80	342.00	347.85	337.65	343.00	339.75	341.96	20589	70.41	1093	10733	52.13
SWSOLAR	EQ	12-Sep-2022	301.25	302.80	305.55	296.60	297.50	297.30	300.71	266178	800.42	5086	160271	60.21
SYMPHONY	EQ	12-Sep-2022	910.55	914.00	919.80	903.00	909.00	905.65	911.96	42547	388.01	2070	36158	84.98
SYNGENE	EQ	12-Sep-2022	571.85	574.00	576.00	568.00	568.00	569.50	571.40	351778	2010.08	13860	201803	57.37
SYRMA	EQ	12-Sep-2022	303.70	304.50	307.95	300.00	300.80	300.75	302.95	1008692	3055.84	15470	449695	44.58
TAINWALCHM	EQ	12-Sep-2022	100.70	101.05	101.05	97.85	98.80	99.10	99.27	20723	20.57	511	11662	56.28
TAJGVK	EQ	12-Sep-2022	183.40	184.75	185.90	180.25	181.60	180.90	183.08	164031	300.31	3128	80435	49.04
TAKE	EQ	12-Sep-2022	27.35	27.50	27.85	27.00	27.20	27.05	27.38	318928	87.33	1734	175386	54.99
TALBROAUTO	EQ	12-Sep-2022	481.80	490.00	510.50	490.00	495.00	494.20	499.23	57950	289.30	3360	23786	41.05
TANLA	EQ	12-Sep-2022	873.60	889.90	893.80	845.00	858.00	858.95	865.71	994595	8610.34	38155	468406	47.10
TANTIACONS	BZ	12-Sep-2022	14.35	14.65	14.85	13.75	14.35	14.35	14.17	8180	1.16	77	-	-
TARACHAND	SM	12-Sep-2022	55.40	59.80	61.00	57.05	58.50	58.45	59.12	66000	39.02	33	54000	81.82
TARC	EQ	12-Sep-2022	46.75	47.10	48.00	45.65	46.15	46.20	47.06	2263532	1065.21	6076	1240679	54.81
TARMAT	EQ	12-Sep-2022	61.15	62.00	62.05	60.05	60.25	60.45	60.78	15832	9.62	350	9483	59.90
TARSONS	EQ	12-Sep-2022	855.65	859.90	914.45	846.50	855.00	857.70	883.28	627456	5542.20	27139	217785	34.71
TASTYBITE	EQ	12-Sep-2022	11964.95	11996.00	12224.00	11955.00	12162.00	12144.50	12131.52	1310	158.92	607	818	62.44
TATACAPHSG	N2	12-Sep-2022	1054.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	25	0.26	1	25	100.00
TATACAPHSG	N6	12-Sep-2022	1083.80	1079.00	1082.95	1078.10	1082.95	1082.95	1078.55	31	0.33	3	31	100.00
TATACAPHSG	N8	12-Sep-2022	1074.00	1074.00	1083.00	1074.00	1083.00	1083.00	1076.57	70	0.75	3	70	100.00
TATACAPHSG	NA	12-Sep-2022	1100.00	1101.00	1101.00	1098.65	1098.65	1098.65	1098.83	650	7.14	16	650	100.00
TATACHEM	EQ	12-Sep-2022	1113.05	1119.80	1163.20	1115.55	1163.00	1159.75	1150.74	3385341	38956.58	77116	1163625	34.37
TATACOFFEE	EQ	12-Sep-2022	238.30	239.50	242.70	238.10	239.40	239.75	240.42	1041957	2505.12	12046	401384	38.52
TATACOMM	EQ	12-Sep-2022	1249.60	1254.20	1271.10	1241.65	1259.00	1254.35	1258.60	306515	3857.80	13736	121112	39.51
TATACONSUM	EQ	12-Sep-2022	816.30	820.40	831.00	820.40	826.00	825.50	825.97	1300582	10742.42	40080	496445	38.17
TATAELXSI	EQ	12-Sep-2022	8816.80	8873.80	8960.00	8860.00	8878.00	8885.40	8911.33	191956	17105.83	30416	67631	35.23
TATAINVEST	EQ	12-Sep-2022	1828.35	1850.00	1973.00	1850.00	1949.90	1959.65	1939.66	694035	13461.92	36975	117262	16.90
TATAMETALI	EQ	12-Sep-2022	800.15	800.15	807.95	799.00	799.30	802.45	802.24	44191	354.52	2620	18965	42.92
TATAMOTORS	EQ	12-Sep-2022	445.90	447.70	453.00	447.00	450.90	451.00	450.24	8962633	40353.01	117848	3105476	34.65
TATAMTRDVR	EQ	12-Sep-2022	221.95	222.40	224.20	222.05	222.50	222.45	222.84	2884855	6428.58	23548	1978515	68.58
TATAPOWER	EQ	12-Sep-2022	242.35	243.70	245.20	241.70	243.00	242.80	243.05	10322525	25088.65	79550	3636379	35.23
TATASTEEL	EQ	12-Sep-2022	105.70	106.80	107.95	106.50	107.65	107.75	107.27	40838533	43808.70	157265	19308734	47.28
TATASTLLP	EQ	12-Sep-2022	616.55	616.60	625.00	615.00	623.00	621.00	620.79	26817	166.48	2464	13126	48.95
TATVA	EQ	12-Sep-2022	2482.40	2482.40	2542.00	2461.70	2462.00	2469.05	2500.62	17930	448.36	3627	5522	30.80
TBZ	EQ	12-Sep-2022	74.65	74.55	76.65	74.55	75.55	75.70	75.50	117581	88.78	1348	71372	60.70
TCFSL	ND	12-Sep-2022	1026.72	1030.00	1030.10	1025.50	1026.10	1026.36	1027.27	1497	15.38	47	1452	96.99
TCFSL	NF	12-Sep-2022	1122.39	1124.00	1124.00	1120.00	1120.00	1120.00	1120.74	213	2.39	14	212	99.53
TCFSL	NJ	12-Sep-2022	1039.74	1039.70	1039.70	1035.00	1035.00	1036.63	1036.95	255	2.64	7	230	90.20
TCFSL	NL	12-Sep-2022	1079.95	1080.00	1080.00	1075.00	1078.99	1076.19	1079.71	153	1.65	19	153	100.00
TCFSL	NN	12-Sep-2022	1165.00	1164.95	1164.95	1164.95	1164.95	1164.95	1164.95	12	0.14	3	12	100.00
TCI	EQ	12-Sep-2022	699.80	704.90	707.25	690.00	693.00	692.50	697.76	36041	251.48	2299	19482	54.06
TCIDEVELOP	EQ	12-Sep-2022	394.20	399.95	402.00	389.85	400.00	399.85	399.02	5519	22.02	131	4513	81.77
TCIEXP	EQ	12-Sep-2022	1843.45	1849.25	1911.85	1831.15	1840.85	1873.10	1876.90	56286	1056.43	6610	23279	41.36
TCIFINANCE	BE	12-Sep-2022	4.55	4.55	4.75	4.35	4.35	4.35	4.49	39914	1.79	69	-	-
TCNSBRANDS	EQ	12-Sep-2022	708.95	712.50	713.05	687.00	698.00	696.05	700.73	45885	321.53	2698	24067	52.45
TCPLPACK	EQ	12-Sep-2022	1338.05	1365.00	1370.00	1283.35	1308.00	1302.50	1316.11	63784	839.47	9620	28279	44.34
TCS	EQ	12-Sep-2022	3217.65	3239.90	3269.80	3225.00	3238.00	3242.95	3251.63	1785928	58071.79	117081	979563	54.85
TDPOWERSYS	EQ	12-Sep-2022	662.10	670.00	684.80	664.00	669.10	667.25	674.20	184578	1244.43	8976	74163	40.18
TEAMLEASE	EQ	12-Sep-2022	3268.55	3268.55	3350.00	3265.60	3285.00	3295.35	3300.81	28249	932.44	2674	24940	88.29
TECH	EQ	12-Sep-2022	29.06	29.72	29.80	29.12	29.52	29.50	29.55	28902	8.54	306	22096	76.45
TECHIN	EQ	12-Sep-2022	12.10	12.20	12.95	11.55	11.60	11.75	12.05	21421	2.58	131	7421	34.64
TECHM	EQ	12-Sep-2022	1126.65	1140.00	1165.00	1139.95	1151.00	1150.10	1155.06	5230075	60410.31	126936	2152309	41.15
TECHNOE	EQ	12-Sep-2022	287.40	290.00	290.05	286.50	286.50	286.85	287.53	88705	255.05	2580	64790	73.04
TEGA	EQ	12-Sep-2022	559.65	569.45	572.10	560.00	569.85	568.05	566.72	104003	589.40	4573	50520	48.58
TEJASNET	EQ	12-Sep-2022	625.20	629.30	638.00	623.70	626.50	627.15	631.88	439900	2779.62	12569	227906	51.81
TEMBO	EQ	12-Sep-2022	122.80	126.85	128.90	121.20	128.90	127.75	123.93	81278	100.73	388	37115	45.66
TERASOFT	EQ	12-Sep-2022	58.80	60.85	63.45	58.15	59.00	58.65	60.46	1098113	663.96	11862	334583	30.47
TEXINFRA	EQ	12-Sep-2022	67.30	68.95	69.50	65.50	66.85	66.50	67.03	91103	61.07	950	57326	62.92
TEXMOPIPES	EQ	12-Sep-2022	65.30	66.80	66.80	65.35	66.20	65.95	65.93	82321	54.27	1284	55495	67.41
TEXRAIL	EQ	12-Sep-2022	52.15	52.65	53.25	51.75	52.25	52.30	52.49	2364723	1241.18	8004	948707	40.12
TFCILTD	EQ	12-Sep-2022	61.55	62.75	62.75	60.75	61.40	61.10	61.40	99552	61.12	1104	54353	54.60
TFL	EQ	12-Sep-2022	10.55	10.65	11.05	10.05	10.05	10.05	10.27	39872	4.09	119	28426	71.29
TGBHOTELS	EQ	12-Sep-2022	13.20	12.90	13.60	12.75	13.10	13.15	13.07	57440	7.51	196	44159	76.88
THANGAMAYL	EQ	12-Sep-2022	1147.45	1147.45	1208.15	1140.00	1178.00	1175.85	1175.03	4555	53.52	640	2404	52.78
THEINVEST	EQ	12-Sep-2022	100.20	102.10	102.50	99.00	100.00	99.85	100.75	11048	11.13	316	7090	64.17
THEJO	SM	12-Sep-2022	1117.40	1127.95	1127.95	1070.00	1099.00	1093.30	1086.02	2400	26.06	15	1650	68.75
THEMISMED	EQ	12-Sep-2022	933.35	935.00	975.00	919.85	941.00	941.90	950.52	18210	173.09	1921	10290	56.51
THERMAX	EQ	12-Sep-2022	2472.00	2487.50	2500.90	2440.05	2475.00	2469.30	2469.84	134122	3312.59	4466	112573	83.93
THOMASCOOK	EQ	12-Sep-2022	76.00	76.75	79.40	76.00	78.00	77.80	78.20	1000403	782.32	5669	451279	45.11
THOMASCOTT	BE	12-Sep-2022	41.35	42.20	42.85	39.30	42.00	40.15	40.60	4889	1.99	56	-	-
THYROCARE	EQ	12-Sep-2022	709.20	717.00	726.00	705.95	715.00	715.40	715.15	180713	1292.36	7014	59648	33.01
TI	EQ	12-Sep-2022	81.25	81.90	83.00	77.35	78.60	78.85	80.03	160774	128.67	1453	91273	56.77
TIDEWATER	EQ	12-Sep-2022	1134.40	1138.00	1153.00	1128.00	1129.95	1131.80	1139.19	17289	196.95	2018	12555	72.62
TIIL	EQ	12-Sep-2022	868.00	870.00	879.85	843.00	858.00	850.40	860.01	27511	236.60	1665	14773	53.70
TIINDIA	EQ	12-Sep-2022	2745.20	2725.00	2823.00	2705.30	2717.00	2735.65	2760.27	535041	14768.58	38174	341171	63.77
TIJARIA	EQ	12-Sep-2022	4.70	4.80	5.15	4.55	4.95	4.85	4.78	60328	2.88	114	47968	79.51
TIL	EQ	12-Sep-2022	120.00	124.00	124.00	116.55	120.85	119.80	121.32	11762	14.27	380	7061	60.03
TIMESCAN	SM	12-Sep-2022	116.50	114.00	114.00	108.45	109.50	109.50	111.39	10000	11.14	5	10000	100.00
TIMESGTY	BE	12-Sep-2022	52.55	52.20	53.30	52.20	53.00	53.00	52.69	2733	1.44	38	-	-
TIMETECHNO	EQ	12-Sep-2022	117.25	117.80	120.00	116.45	117.40	117.10	118.23	1400483	1655.83	9281	401699	28.68
TIMKEN	EQ	12-Sep-2022	3367.75	3371.00	3390.00	3335.00	3378.00	3360.50	3364.05	35866	1206.55	7335	17892	49.89
TINPLATE	EQ	12-Sep-2022	319.45	321.70	328.00	321.00	327.50	327.30	325.89	549481	1790.68	8801	205776	37.45
TIPSINDLTD	EQ	12-Sep-2022	1606.00	1606.00	1718.00	1605.00	1675.00	1671.25	1666.62	22762	379.36	2596	11711	51.45
TIRUMALCHM	EQ	12-Sep-2022	242.65	244.50	249.00	243.80	245.00	245.50	246.32	433445	1067.66	5571	183922	42.43
TIRUPATI	SM	12-Sep-2022	83.65	87.80	87.80	87.80	87.80	87.80	87.80	3000	2.63	1	3000	100.00
TIRUPATIFL	EQ	12-Sep-2022	14.75	14.95	15.45	14.55	14.65	14.65	15.06	648225	97.61	680	326546	50.38
TITAN	EQ	12-Sep-2022	2603.45	2616.80	2669.70	2610.00	2668.00	2661.15	2645.70	808360	21386.76	72657	420969	52.08
TNIDETF	EQ	12-Sep-2022	57.81	58.55	58.55	57.51	58.42	58.43	58.27	12735	7.42	151	8007	62.87
TNPETRO	EQ	12-Sep-2022	106.85	107.95	110.30	107.35	110.20	109.60	109.42	613071	670.83	6303	290462	47.38
TNPL	EQ	12-Sep-2022	253.55	254.85	255.80	248.10	249.40	248.90	250.77	501077	1256.53	4937	274480	54.78
TNTELE	BE	12-Sep-2022	9.15	9.60	9.60	9.10	9.40	9.45	9.43	38546	3.64	181	-	-
TOKYOPLAST	EQ	12-Sep-2022	104.40	104.40	108.25	103.50	105.05	106.05	105.86	21453	22.71	372	13059	60.87
TORNTPHARM	EQ	12-Sep-2022	1523.40	1525.00	1530.55	1494.00	1504.00	1503.90	1503.97	476856	7171.76	10819	313697	65.78
TORNTPOWER	EQ	12-Sep-2022	565.70	567.85	574.00	558.75	560.00	560.95	562.69	565980	3184.72	8575	334829	59.16
TOTAL	EQ	12-Sep-2022	137.50	143.00	151.25	141.00	151.25	151.25	146.80	491531	721.56	5300	282856	57.55
TOUCHWOOD	EQ	12-Sep-2022	79.90	80.00	80.00	78.35	80.00	79.60	79.39	2833	2.25	59	1560	55.07
TPLPLASTEH	EQ	12-Sep-2022	173.30	180.00	180.00	172.05	172.60	172.85	173.39	19608	34.00	656	12591	64.21
TREEHOUSE	BE	12-Sep-2022	14.20	14.10	14.30	13.80	14.05	14.10	14.11	20556	2.90	76	-	-
TREJHARA	EQ	12-Sep-2022	79.15	80.00	94.10	80.00	88.90	89.35	88.97	689560	613.53	8743	245154	35.55
TRENT	EQ	12-Sep-2022	1379.35	1385.00	1417.80	1385.00	1404.90	1400.30	1405.27	733357	10305.61	24915	446573	60.89
TRF	BE	12-Sep-2022	168.10	165.00	176.50	161.00	169.05	169.30	169.94	17180	29.19	173	-	-
TRIDENT	EQ	12-Sep-2022	39.70	39.80	40.20	39.65	39.70	39.70	39.89	6472425	2581.65	27994	2953946	45.64
TRIGYN	EQ	12-Sep-2022	109.75	110.75	114.50	110.00	111.60	111.40	112.51	320153	360.20	4838	152441	47.62
TRIL	EQ	12-Sep-2022	39.80	40.25	40.95	40.00	40.40	40.20	40.38	182234	73.58	1176	126618	69.48
TRITURBINE	EQ	12-Sep-2022	221.05	224.00	226.05	218.00	219.70	219.35	222.77	1862213	4148.50	14661	1341212	72.02
TRIVENI	EQ	12-Sep-2022	249.90	251.80	256.00	250.35	252.90	252.35	252.60	561168	1417.49	8580	301550	53.74
TRU	EQ	12-Sep-2022	78.80	78.80	81.65	75.30	75.90	76.15	78.00	286521	223.49	2151	188756	65.88
TTKHLTCARE	EQ	12-Sep-2022	874.40	894.00	924.00	880.45	915.00	916.50	903.31	26086	235.64	1366	18101	69.39
TTKPRESTIG	EQ	12-Sep-2022	990.35	1025.00	1040.00	991.00	1037.00	1036.85	1027.56	264177	2714.57	16996	123558	46.77
TTL	EQ	12-Sep-2022	88.90	87.70	91.30	87.70	88.60	89.20	89.02	13298	11.84	312	5634	42.37
TTML	EQ	12-Sep-2022	120.30	121.50	124.20	120.60	121.30	121.25	121.95	3626705	4422.75	31392	1489634	41.07
TV18BRDCST	EQ	12-Sep-2022	42.45	42.80	42.95	42.00	42.25	42.30	42.55	6821905	2902.44	11531	3490211	51.16
TVSELECT	EQ	12-Sep-2022	297.80	299.90	300.70	295.00	297.00	297.10	298.87	77010	230.16	2162	47874	62.17
TVSMOTOR	EQ	12-Sep-2022	1053.80	1059.05	1071.35	1047.05	1049.00	1050.50	1057.25	1677576	17736.09	54742	817813	48.75
TVSSRICHAK	EQ	12-Sep-2022	2471.05	2538.95	2545.00	2425.00	2439.00	2437.90	2487.92	15351	381.92	2446	8597	56.00
TVTODAY	EQ	12-Sep-2022	312.90	314.90	324.00	308.65	310.50	310.05	314.03	592850	1861.75	10813	234796	39.60
TVVISION	BE	12-Sep-2022	2.75	2.75	2.75	2.65	2.75	2.75	2.73	357	0.01	14	-	-
TWL	EQ	12-Sep-2022	156.80	162.45	164.40	158.00	159.25	159.65	160.87	2491900	4008.68	18744	809604	32.49
UBL	EQ	12-Sep-2022	1675.85	1684.60	1703.00	1683.65	1687.05	1697.35	1696.43	83806	1421.71	8419	29605	35.33
UCALFUEL	EQ	12-Sep-2022	142.65	143.05	146.25	141.30	142.10	142.40	143.30	34331	49.20	769	18737	54.58
UCL	SM	12-Sep-2022	56.10	63.70	63.70	58.20	61.80	61.80	61.23	6000	3.67	3	2000	33.33
UCOBANK	EQ	12-Sep-2022	12.40	12.45	12.55	12.35	12.45	12.45	12.43	3470762	431.50	21043	1677869	48.34
UDAICEMENT	EQ	12-Sep-2022	35.05	35.85	36.05	34.70	35.75	35.60	35.63	706335	251.67	3390	426395	60.37
UFLEX	EQ	12-Sep-2022	767.10	772.00	778.90	770.00	775.00	775.20	774.71	108034	836.95	4674	56041	51.87
UFO	EQ	12-Sep-2022	111.55	114.00	116.95	113.05	115.80	115.95	115.13	226206	260.44	3630	127726	56.46
UGARSUGAR	EQ	12-Sep-2022	62.50	62.60	63.80	60.60	61.30	61.35	62.05	296627	184.05	2597	152766	51.50
UGROCAP	EQ	12-Sep-2022	196.90	198.90	204.20	194.00	202.00	200.85	202.08	524422	1059.74	2438	472404	90.08
UGROCAP	N1	12-Sep-2022	688.00	691.00	695.00	680.00	683.00	683.00	691.20	330	2.28	23	321	97.27
UJAAS	BE	12-Sep-2022	3.70	3.85	3.85	3.55	3.55	3.55	3.61	1051892	37.97	1301	-	-
UJJIVAN	EQ	12-Sep-2022	222.00	224.15	235.00	224.15	234.00	233.35	231.09	2413639	5577.66	19984	988727	40.96
UJJIVANSFB	EQ	12-Sep-2022	24.00	24.40	25.50	24.05	25.35	25.35	25.01	9921991	2481.87	18300	5228744	52.70
ULTRACEMCO	EQ	12-Sep-2022	6783.65	6783.65	6900.00	6740.00	6874.00	6869.60	6848.89	488043	33425.54	57690	202918	41.58
UMAEXPORTS	EQ	12-Sep-2022	51.90	52.80	52.80	52.00	52.05	52.20	52.25	61178	31.97	800	40148	65.62
UMANGDAIRY	EQ	12-Sep-2022	69.60	73.95	73.95	71.40	71.40	71.85	72.61	265290	192.63	3784	100461	37.87
UMESLTD	BE	12-Sep-2022	4.80	4.75	5.00	4.75	4.90	4.85	4.91	13346	0.66	76	-	-
UNICHEMLAB	EQ	12-Sep-2022	371.75	374.00	397.75	374.00	393.90	392.70	386.68	328137	1268.84	9448	164193	50.04
UNIDT	EQ	12-Sep-2022	375.95	380.00	380.00	373.60	376.50	376.30	376.38	13361	50.29	503	9428	70.56
UNIENTER	EQ	12-Sep-2022	133.40	132.00	135.60	132.00	135.60	134.70	134.55	2638	3.55	115	2013	76.31
UNIINFO	EQ	12-Sep-2022	24.30	24.30	25.25	23.60	23.80	23.95	24.18	7217	1.75	51	5746	79.62
UNIONBANK	EQ	12-Sep-2022	43.60	43.85	45.40	43.65	45.30	45.15	44.67	20969073	9367.02	32381	9594229	45.75
UNITECH	BZ	12-Sep-2022	2.40	2.40	2.40	2.30	2.30	2.30	2.31	3951421	91.33	1657	-	-
UNITEDPOLY	EQ	12-Sep-2022	39.70	42.00	42.00	40.15	40.15	40.65	40.68	24903	10.13	425	5017	20.15
UNITEDTEA	EQ	12-Sep-2022	311.15	314.90	316.00	310.55	312.00	310.95	312.83	5494	17.19	160	4030	73.35
UNIVASTU	EQ	12-Sep-2022	79.45	80.90	80.90	77.15	78.50	78.05	78.82	30632	24.15	491	16024	52.31
UNIVCABLES	EQ	12-Sep-2022	225.95	225.00	229.95	219.00	226.30	225.55	223.20	88478	197.49	2084	50962	57.60
UNIVPHOTO	EQ	12-Sep-2022	538.50	542.45	555.25	527.40	554.00	548.80	538.37	1725	9.29	220	945	54.78
UNOMINDA	EQ	12-Sep-2022	591.60	591.90	598.50	587.05	591.80	593.20	591.37	419884	2483.08	18540	259569	61.82
UPL	EQ	12-Sep-2022	742.00	745.70	758.90	744.05	756.50	756.35	753.78	2224393	16767.03	40851	866462	38.95
URJA	BE	12-Sep-2022	12.65	12.50	12.80	12.30	12.65	12.65	12.67	873536	110.70	4144	-	-
USASEEDS	SM	12-Sep-2022	180.30	181.00	186.95	176.10	182.00	182.85	182.06	16800	30.59	14	13200	78.57
USHAMART	EQ	12-Sep-2022	138.70	140.60	140.90	136.80	137.50	137.40	138.59	344168	476.97	3068	222195	64.56
UTIAMC	EQ	12-Sep-2022	819.50	815.80	825.50	813.35	814.05	816.05	818.64	171342	1402.67	12815	137762	80.40
UTIBANKETF	EQ	12-Sep-2022	40.84	41.14	41.14	40.51	40.81	40.85	40.85	9481	3.87	116	7393	77.98
UTINEXT50	EQ	12-Sep-2022	46.45	46.69	46.90	46.46	46.81	46.86	46.82	17720	8.30	195	12850	72.52
UTINIFTETF	EQ	12-Sep-2022	1892.01	1905.00	1911.00	1900.00	1910.00	1907.57	1907.91	802	15.30	122	695	86.66
UTISENSETF	EQ	12-Sep-2022	635.05	677.70	677.70	632.01	635.52	638.09	638.85	3698	23.62	188	3289	88.94
UTISXN50	EQ	12-Sep-2022	53.12	54.20	54.39	52.85	54.00	54.00	54.02	956	0.52	93	612	64.02
UTTAMSTL	BE	12-Sep-2022	3.65	3.70	3.70	3.60	3.70	3.70	3.67	189600	6.96	331	-	-
UTTAMSUGAR	EQ	12-Sep-2022	266.55	269.50	273.00	264.65	265.05	265.75	267.89	106305	284.78	2382	46772	44.00
UWCSL	SM	12-Sep-2022	37.25	37.25	37.25	36.30	36.30	36.30	36.78	8000	2.94	2	8000	100.00
V2RETAIL	EQ	12-Sep-2022	121.75	121.75	123.95	120.70	122.00	121.35	121.59	204786	249.00	668	189729	92.65
VADILALIND	EQ	12-Sep-2022	2610.45	2612.00	2691.00	2612.00	2655.00	2674.60	2648.40	14813	392.31	1461	10313	69.62
VAIBHAVGBL	EQ	12-Sep-2022	378.10	377.90	389.65	375.95	385.45	384.75	382.69	735797	2815.83	16927	208820	28.38
VAISHALI	EQ	12-Sep-2022	100.30	101.00	103.00	98.70	100.50	100.40	100.46	168133	168.90	541	95830	57.00
VAKRANGEE	EQ	12-Sep-2022	37.65	38.00	40.80	37.90	40.50	40.30	39.89	29752179	11868.00	45865	8375724	28.15
VALIANTORG	EQ	12-Sep-2022	713.95	717.00	729.15	701.00	718.70	721.80	718.04	208586	1497.72	9251	50259	24.10
VARDHACRLC	EQ	12-Sep-2022	58.60	59.40	61.20	58.85	60.65	60.35	60.33	226875	136.87	1847	138260	60.94
VARDMNPOLY	EQ	12-Sep-2022	23.05	23.50	23.55	22.70	23.50	23.50	23.37	10298	2.41	105	8786	85.32
VARROC	EQ	12-Sep-2022	382.45	382.45	393.90	381.15	383.75	384.40	387.01	307850	1191.42	6514	181153	58.84
VASA	SZ	12-Sep-2022	6.40	6.70	6.70	6.70	6.70	6.70	6.70	24000	1.61	6	24000	100.00
VASCONEQ	EQ	12-Sep-2022	25.85	26.35	26.60	26.00	26.25	26.25	26.27	225568	59.26	818	155571	68.97
VASWANI	EQ	12-Sep-2022	24.25	24.05	25.65	24.05	24.70	24.90	25.07	269664	67.61	1285	151572	56.21
VBL	EQ	12-Sep-2022	1080.20	1088.50	1091.35	1060.00	1064.50	1067.10	1072.08	1274379	13662.38	69115	704778	55.30
VCL	EQ	12-Sep-2022	10.35	10.65	11.35	10.50	11.35	11.35	11.18	1248548	139.55	1681	923079	73.93
VEDL	EQ	12-Sep-2022	266.65	267.95	271.85	267.40	271.75	270.35	269.15	5914506	15919.09	49733	2527315	42.73
VEEKAYEM	SM	12-Sep-2022	45.95	46.00	46.00	44.05	44.10	44.65	44.85	36000	16.15	9	24000	66.67
VENKEYS	EQ	12-Sep-2022	2139.80	2147.85	2183.90	2138.00	2154.00	2159.70	2152.85	42376	912.29	3602	14950	35.28
VENUSPIPES	EQ	12-Sep-2022	436.90	454.80	471.85	450.10	465.85	467.00	463.01	638592	2956.75	12541	347091	54.35
VENUSREM	EQ	12-Sep-2022	213.10	214.90	216.00	211.50	212.00	212.30	213.94	39722	84.98	842	26735	67.31
VERANDA	EQ	12-Sep-2022	337.45	346.45	371.15	340.00	366.20	366.60	359.42	879655	3161.62	8572	535837	60.91
VERTOZ	EQ	12-Sep-2022	116.85	119.00	128.50	117.10	125.50	123.80	125.62	451250	566.84	7257	213139	47.23
VESUVIUS	EQ	12-Sep-2022	1460.35	1477.00	1510.00	1451.55	1455.00	1465.40	1476.90	19794	292.34	2103	8627	43.58
VETO	EQ	12-Sep-2022	114.20	115.00	122.00	114.80	117.00	118.05	118.57	980759	1162.84	9303	428066	43.65
VGUARD	EQ	12-Sep-2022	239.30	241.60	247.95	238.95	239.70	239.75	243.56	550396	1340.52	8908	201906	36.68
VHL	EQ	12-Sep-2022	3073.70	3135.00	3135.00	3062.85	3110.00	3101.55	3101.90	548	17.00	191	291	53.10
VICEROY	BZ	12-Sep-2022	2.20	2.30	2.30	2.30	2.30	2.30	2.30	9597	0.22	11	-	-
VIDHIING	EQ	12-Sep-2022	423.35	429.00	443.50	425.75	429.45	427.50	435.07	223679	973.17	9069	76389	34.15
VIJAYA	EQ	12-Sep-2022	446.15	443.70	446.15	428.95	435.00	434.10	438.80	131188	575.66	6121	74271	56.61
VIJIFIN	EQ	12-Sep-2022	2.80	2.85	2.85	2.75	2.85	2.85	2.83	99460	2.81	310	73974	74.38
VIKASECO	EQ	12-Sep-2022	3.60	3.60	3.70	3.60	3.60	3.60	3.65	3459573	126.23	2052	2298668	66.44
VIKASLIFE	BE	12-Sep-2022	5.10	5.15	5.20	5.10	5.20	5.15	5.15	8202319	422.10	5064	-	-
VIKASPROP	BE	12-Sep-2022	0.95	1.00	1.00	0.95	1.00	0.95	0.98	2238157	21.93	1449	-	-
VIKASWSP	BZ	12-Sep-2022	2.55	2.60	2.60	2.50	2.55	2.50	2.54	422199	10.73	270	-	-
VIMTALABS	EQ	12-Sep-2022	365.10	367.70	370.00	361.00	364.35	363.90	366.11	23905	87.52	1211	12318	51.53
VINATIORGA	EQ	12-Sep-2022	2342.45	2365.00	2377.00	2331.55	2340.00	2341.70	2356.09	67550	1591.54	10427	45615	67.53
VINDHYATEL	EQ	12-Sep-2022	1304.80	1316.00	1335.00	1298.55	1298.55	1299.35	1312.40	6085	79.86	979	3005	49.38
VINEETLAB	EQ	12-Sep-2022	57.65	59.70	61.10	57.65	60.80	60.80	60.20	31596	19.02	390	23986	75.91
VINYLINDIA	EQ	12-Sep-2022	719.50	738.15	755.45	683.55	748.00	754.15	730.81	1102457	8056.85	27263	235905	21.40
VIPCLOTHNG	EQ	12-Sep-2022	29.60	29.95	30.15	29.00	30.00	30.00	29.71	323828	96.20	1323	197329	60.94
VIPIND	EQ	12-Sep-2022	617.95	623.80	623.95	615.55	616.55	617.85	618.75	307578	1903.15	8288	216811	70.49
VIPULLTD	EQ	12-Sep-2022	13.00	13.30	13.30	12.55	13.15	13.10	12.84	64441	8.27	200	40143	62.29
VISAKAIND	EQ	12-Sep-2022	573.45	579.15	589.60	574.35	585.50	585.85	584.87	27223	159.22	3211	12508	45.95
VISASTEEL	EQ	12-Sep-2022	14.30	13.85	14.55	13.85	14.05	14.05	14.12	32052	4.53	176	19713	61.50
VISESHINFO	EQ	12-Sep-2022	0.70	0.75	0.75	0.70	0.75	0.70	0.73	8812693	63.97	6017	4119586	46.75
VISHAL	EQ	12-Sep-2022	27.65	27.95	28.40	27.50	27.85	27.70	27.93	329476	92.01	1392	218977	66.46
VISHNU	EQ	12-Sep-2022	2027.00	2079.95	2094.80	2021.55	2026.10	2037.05	2061.20	21869	450.76	4229	11570	52.91
VISHWARAJ	EQ	12-Sep-2022	18.15	18.35	18.85	18.20	18.65	18.55	18.65	493169	91.96	1618	336379	68.21
VIVIDHA	EQ	12-Sep-2022	1.40	1.45	1.45	1.40	1.45	1.40	1.42	1443017	20.49	16392	1051700	72.88
VIVIMEDLAB	EQ	12-Sep-2022	10.75	11.00	11.25	10.85	11.25	11.25	11.11	229728	25.53	437	164893	71.78
VIVO	SM	12-Sep-2022	216.00	207.00	210.20	205.20	210.20	210.20	206.90	6400	13.24	4	4800	75.00
VLSFINANCE	EQ	12-Sep-2022	145.35	143.10	148.90	143.10	146.15	146.55	147.04	59103	86.91	985	33668	56.96
VMARCIND	SM	12-Sep-2022	37.00	37.00	37.00	35.90	35.90	35.90	36.45	6000	2.19	2	6000	100.00
VMART	EQ	12-Sep-2022	2898.80	2900.00	2929.50	2876.25	2893.00	2887.55	2904.33	14858	431.52	2870	5381	36.22
VOLTAMP	EQ	12-Sep-2022	2472.25	2460.20	2471.00	2381.00	2390.00	2396.55	2426.19	76815	1863.68	17723	42176	54.91
VOLTAS	EQ	12-Sep-2022	966.15	968.00	974.90	964.30	967.00	966.90	968.51	1402032	13578.83	59661	990317	70.63
VRLLOG	EQ	12-Sep-2022	614.75	595.50	612.00	591.45	604.70	604.60	604.77	218090	1318.95	7302	64350	29.51
VSCL	SM	12-Sep-2022	27.00	28.35	28.35	28.35	28.35	28.35	28.35	3000	0.85	1	3000	100.00
VSSL	EQ	12-Sep-2022	254.15	254.15	256.00	250.05	253.00	252.55	253.23	24682	62.50	790	13125	53.18
VSTIND	EQ	12-Sep-2022	3202.10	3218.15	3269.70	3211.75	3249.00	3231.95	3243.82	2425	78.66	592	1708	70.43
VSTTILLERS	EQ	12-Sep-2022	2521.30	2519.00	2558.50	2505.00	2520.00	2533.85	2522.18	10919	275.40	1419	8996	82.39
VTL	EQ	12-Sep-2022	335.80	337.30	338.85	334.00	337.00	337.15	336.74	337189	1135.46	7842	221883	65.80
WABAG	EQ	12-Sep-2022	278.10	279.80	284.50	276.80	277.00	278.25	280.38	231110	647.99	4162	109131	47.22
WALCHANNAG	EQ	12-Sep-2022	61.05	61.05	64.10	61.05	64.10	64.10	63.18	200456	126.65	1184	156673	78.16
WALPAR	SM	12-Sep-2022	79.50	76.05	79.00	75.55	75.55	75.55	76.51	12000	9.18	6	8000	66.67
WANBURY	BE	12-Sep-2022	70.45	73.70	73.70	70.20	70.75	71.70	71.30	18078	12.89	46	-	-
WATERBASE	EQ	12-Sep-2022	86.95	88.30	94.50	87.85	93.00	92.40	91.48	397562	363.70	4495	152982	38.48
WEALTH	EQ	12-Sep-2022	260.45	259.30	272.00	252.20	266.00	270.40	264.73	423	1.12	25	74	17.49
WEBELSOLAR	EQ	12-Sep-2022	108.15	112.70	114.50	108.40	109.55	109.20	111.44	512145	570.71	5776	284923	55.63
WEIZMANIND	EQ	12-Sep-2022	82.35	83.00	83.00	80.05	80.55	80.80	81.61	21635	17.66	308	13665	63.16
WELCORP	EQ	12-Sep-2022	246.10	248.25	254.70	247.50	250.00	250.00	251.59	1034423	2602.46	11186	382188	36.95
WELENT	EQ	12-Sep-2022	128.15	128.50	133.90	128.40	133.35	132.95	131.55	710924	935.22	4995	438355	61.66
WELINV	EQ	12-Sep-2022	274.70	280.05	282.90	276.70	281.90	281.90	280.17	455	1.27	58	331	72.75
WELSPUNIND	EQ	12-Sep-2022	76.30	76.50	82.85	76.50	82.70	82.20	80.79	5220917	4217.85	21125	2308810	44.22
WENDT	EQ	12-Sep-2022	8060.30	8066.30	8194.00	7905.00	7950.00	7925.20	7960.55	608	48.40	282	369	60.69
WESTLIFE	EQ	12-Sep-2022	678.15	679.90	693.90	678.00	687.70	687.70	687.69	101094	695.22	9006	69189	68.44
WEWIN	EQ	12-Sep-2022	49.20	49.95	51.65	47.60	51.65	51.65	51.06	22996	11.74	291	19462	84.63
WFL	EQ	12-Sep-2022	180.55	189.00	216.65	185.00	216.65	216.65	210.62	158423	333.67	4159	57904	36.55
WHEELS	EQ	12-Sep-2022	691.85	695.00	724.70	691.50	721.25	719.45	712.17	39356	280.28	2632	22683	57.64
WHIRLPOOL	EQ	12-Sep-2022	1754.30	1772.55	1772.55	1737.00	1757.00	1752.55	1751.13	388812	6808.59	10895	295213	75.93
WILLAMAGOR	BE	12-Sep-2022	37.30	35.45	35.45	35.45	35.45	35.45	35.45	250	0.09	2	-	-
WINDLAS	EQ	12-Sep-2022	234.70	235.00	241.95	234.15	238.50	237.65	238.99	74686	178.49	2927	37343	50.00
WINDMACHIN	EQ	12-Sep-2022	35.05	35.30	36.00	35.25	35.50	35.75	35.58	46775	16.64	440	34056	72.81
WINPRO	BE	12-Sep-2022	4.90	4.90	5.10	4.90	5.00	5.00	5.02	192630	9.67	286	-	-
WIPL	BE	12-Sep-2022	64.50	65.00	66.00	64.50	66.00	65.90	65.25	3193	2.08	43	-	-
WIPRO	EQ	12-Sep-2022	417.15	419.85	424.40	418.05	421.75	422.00	422.56	5839212	24674.29	91649	2441923	41.82
WOCKPHARMA	EQ	12-Sep-2022	260.65	261.15	282.00	261.00	277.95	277.90	275.19	3661966	10077.32	40032	1056066	28.84
WONDERLA	EQ	12-Sep-2022	367.30	365.00	369.30	350.00	355.00	353.45	359.50	382259	1374.22	7296	238676	62.44
WORTH	EQ	12-Sep-2022	100.90	100.20	104.85	100.20	104.10	104.45	103.67	17827	18.48	321	13649	76.56
WSI	BE	12-Sep-2022	14.40	14.40	14.40	14.40	14.40	14.40	14.40	2550	0.37	7	-	-
WSTCSTPAPR	EQ	12-Sep-2022	576.60	577.00	579.50	561.35	564.85	565.65	570.68	222348	1268.90	6685	133203	59.91
XCHANGING	EQ	12-Sep-2022	76.85	77.30	88.00	77.05	85.20	85.65	84.74	2606896	2209.02	20707	772235	29.62
XELPMOC	EQ	12-Sep-2022	168.45	168.45	176.00	166.55	167.50	167.50	168.56	75467	127.21	2240	42701	56.58
XPROINDIA	EQ	12-Sep-2022	799.85	802.00	839.80	775.00	839.40	839.20	824.31	129182	1064.86	4183	68911	53.34
YAARI	BE	12-Sep-2022	40.40	41.60	41.60	38.45	39.40	38.75	39.66	135998	53.93	907	-	-
YESBANK	EQ	12-Sep-2022	17.50	17.70	17.80	17.50	17.60	17.55	17.61	98441497	17331.37	76958	37276331	37.87
YUKEN	EQ	12-Sep-2022	601.35	605.00	610.00	583.00	598.90	597.80	595.88	15422	91.90	716	8735	56.64
ZEEL	EQ	12-Sep-2022	263.50	264.20	273.15	262.85	269.90	270.35	269.64	19608773	52873.55	128534	6322240	32.24
ZEELEARN	EQ	12-Sep-2022	8.10	8.05	8.45	8.05	8.40	8.40	8.27	1707089	141.12	2005	1209118	70.83
ZEEMEDIA	EQ	12-Sep-2022	18.20	18.70	18.90	17.75	18.15	18.00	18.10	4449796	805.38	7355	2991895	67.24
ZENITHEXPO	EQ	12-Sep-2022	87.65	87.65	87.90	85.45	85.80	86.05	86.30	607	0.52	46	431	71.00
ZENITHSTL	BE	12-Sep-2022	5.80	5.95	6.05	5.85	6.05	6.05	5.96	244030	14.55	781	-	-
ZENSARTECH	EQ	12-Sep-2022	235.25	238.30	239.55	235.25	237.35	237.35	237.47	1476978	3507.42	23196	806221	54.59
ZENTEC	EQ	12-Sep-2022	215.60	217.20	220.90	213.00	214.40	214.35	216.92	384652	834.37	6078	198785	51.68
ZFCVINDIA	EQ	12-Sep-2022	10175.00	10115.00	10323.00	10020.00	10100.00	10086.30	10162.51	36553	3714.70	4897	32845	89.86
ZODIAC	BE	12-Sep-2022	148.95	152.00	156.00	150.00	154.00	153.75	153.98	29314	45.14	835	-	-
ZODIACLOTH	EQ	12-Sep-2022	96.80	96.90	99.05	96.80	97.50	97.65	98.09	23586	23.14	467	15332	65.00
ZOMATO	EQ	12-Sep-2022	62.80	63.00	63.20	62.25	62.65	62.55	62.62	64044347	40107.23	89027	33075359	51.64
ZOTA	EQ	12-Sep-2022	282.10	286.00	288.50	282.00	282.00	283.75	285.19	17980	51.28	613	10267	57.10
ZUARI	EQ	12-Sep-2022	194.10	194.90	198.00	193.50	195.00	195.40	195.95	291726	571.65	4076	136212	46.69
ZUARIIND	EQ	12-Sep-2022	184.20	187.90	187.90	182.55	182.55	183.40	185.49	58262	108.07	1301	35877	61.58
ZYDUSLIFE	EQ	12-Sep-2022	374.10	374.35	381.85	373.25	375.80	376.65	377.10	834968	3148.64	15050	231735	27.75
ZYDUSWELL	EQ	12-Sep-2022	1653.00	1669.00	1694.80	1651.05	1660.00	1656.35	1669.28	145729	2432.62	5374	116675	80.06