nse-sec-bhavdata-full-2022-09-16.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	16-Sep-2022	109.45	108.80	109.45	105.50	107.55	107.25	107.33	326541	350.48	5068	155669	47.67
21STCENMGM	EQ	16-Sep-2022	25.60	25.95	25.95	25.10	25.10	25.10	25.34	5008	1.27	141	2081	41.55
3IINFOLTD	EQ	16-Sep-2022	51.50	51.65	52.50	48.60	50.45	49.70	50.81	1307047	664.16	11692	691448	52.90
3MINDIA	EQ	16-Sep-2022	22873.45	22628.00	24357.00	22628.00	23700.00	23938.10	23829.69	13621	3245.84	6915	5883	43.19
3PLAND	EQ	16-Sep-2022	18.05	18.05	18.55	17.50	18.00	18.15	18.20	13362	2.43	145	10349	77.45
4THDIM	BE	16-Sep-2022	27.75	29.10	29.10	29.10	29.10	29.10	29.10	200	0.06	3	-	-
574GS2026	GS	16-Sep-2022	97.30	97.30	97.30	97.00	97.00	97.00	97.16	375	0.36	2	375	100.00
5PAISA	EQ	16-Sep-2022	378.80	387.90	388.00	357.40	365.00	364.20	372.87	42681	159.15	2354	23265	54.51
63MOONS	EQ	16-Sep-2022	186.35	186.95	190.00	176.60	178.65	179.25	181.85	157733	286.84	4713	84838	53.79
667GS2035	GS	16-Sep-2022	96.50	96.25	96.25	96.25	96.25	96.25	96.25	20	0.02	2	10	50.00
667GS2050	GS	16-Sep-2022	93.98	93.99	93.99	92.01	92.01	92.01	92.80	2011	1.87	12	1021	50.77
695GS2061	GS	16-Sep-2022	95.05	96.50	96.50	95.05	96.50	96.50	96.38	1200	1.16	14	1200	100.00
699GS2051	GS	16-Sep-2022	97.40	97.39	97.39	96.00	96.99	96.99	96.00	3402	3.27	5	3400	99.94
710GS2029	GS	16-Sep-2022	102.50	101.50	101.50	101.50	101.50	101.50	101.50	200	0.20	1	200	100.00
736GS2052	GS	16-Sep-2022	100.00	98.00	98.00	98.00	98.00	98.00	98.00	1	0.00	1	1	100.00
738GS2027	GS	16-Sep-2022	103.80	103.10	103.10	102.50	102.50	102.50	102.84	1723	1.77	9	1723	100.00
754GS2036	GS	16-Sep-2022	104.00	103.50	103.50	103.00	103.00	103.00	103.06	20000	20.61	7	20000	100.00
768GS2023	GS	16-Sep-2022	103.65	103.40	103.40	103.30	103.30	103.30	103.35	2	0.00	2	0	0.00
824GS2027	GS	16-Sep-2022	105.15	105.15	105.15	105.15	105.15	105.15	105.15	100	0.11	1	100	100.00
82GS2025	GS	16-Sep-2022	103.50	103.40	103.60	103.40	103.60	103.50	103.50	2	0.00	2	0	0.00
A2ZINFRA	EQ	16-Sep-2022	12.00	12.20	12.20	11.35	11.80	11.65	11.77	396041	46.60	744	259299	65.47
AAATECH	SM	16-Sep-2022	94.35	92.00	93.00	88.05	93.00	93.00	91.63	27000	24.74	6	13500	50.00
AAKASH	EQ	16-Sep-2022	15.25	14.50	14.50	14.50	14.50	14.50	14.50	61601	8.93	299	61601	100.00
AAREYDRUGS	EQ	16-Sep-2022	40.70	41.25	43.90	40.15	41.90	42.15	42.47	331714	140.88	3100	163400	49.26
AARON	BE	16-Sep-2022	177.90	176.80	177.90	169.05	171.00	170.00	172.65	10374	17.91	472	-	-
AARTIDRUGS	EQ	16-Sep-2022	456.95	456.95	471.00	442.00	447.70	450.90	461.01	376675	1736.51	14265	138042	36.65
AARTIIND	EQ	16-Sep-2022	907.25	905.85	916.00	873.20	887.00	884.80	894.57	1109635	9926.41	36701	407064	36.68
AARTISURF	EQ	16-Sep-2022	859.95	859.95	859.95	826.10	829.80	829.40	838.39	14460	121.23	1803	8587	59.38
AARVEEDEN	EQ	16-Sep-2022	26.55	26.90	27.40	25.35	26.00	25.85	25.91	67977	17.61	592	36473	53.65
AARVI	EQ	16-Sep-2022	158.40	159.90	174.20	158.40	169.00	165.30	168.34	771275	1298.39	12323	171540	22.24
AAVAS	EQ	16-Sep-2022	2211.65	2214.00	2233.50	2140.00	2170.05	2164.40	2189.15	86250	1888.14	15266	53204	61.69
ABAN	EQ	16-Sep-2022	56.60	56.00	58.90	55.75	55.90	56.25	57.30	438075	251.00	4612	175001	39.95
ABB	EQ	16-Sep-2022	3296.95	3304.00	3315.80	3100.00	3165.00	3180.15	3181.48	482246	15342.55	57256	236142	48.97
ABBOTINDIA	EQ	16-Sep-2022	17887.65	17966.85	17966.85	17507.50	17550.00	17547.95	17680.30	12841	2270.33	5167	5824	45.35
ABCAPITAL	EQ	16-Sep-2022	120.10	119.80	121.20	114.90	115.65	115.65	117.41	6143387	7213.11	39698	2440114	39.72
ABFRL	EQ	16-Sep-2022	340.00	338.80	339.60	321.85	326.55	326.70	329.45	2338351	7703.68	32284	886764	37.92
ABMINTLLTD	BE	16-Sep-2022	75.80	79.55	79.55	79.00	79.00	79.00	79.04	65	0.05	8	-	-
ABSLAMC	EQ	16-Sep-2022	481.85	486.00	486.00	473.50	475.00	475.10	475.80	90640	431.27	8325	64833	71.53
ABSLBANETF	EQ	16-Sep-2022	41.38	47.99	47.99	40.54	40.98	40.74	40.93	19085	7.81	303	10888	57.05
ABSLNN50ET	EQ	16-Sep-2022	46.46	46.60	46.60	45.07	46.00	45.30	45.44	10838	4.92	190	7585	69.99
ACC	EQ	16-Sep-2022	2747.70	2750.00	2755.00	2558.25	2628.00	2611.50	2654.39	2154427	57186.87	101542	461585	21.42
ACCELYA	EQ	16-Sep-2022	1172.70	1178.60	1178.60	1122.00	1125.00	1125.50	1141.97	28024	320.03	3893	18072	64.49
ACCURACY	EQ	16-Sep-2022	241.65	242.10	242.65	227.00	232.00	232.05	235.88	146625	345.86	870	127862	87.20
ACE	EQ	16-Sep-2022	304.15	304.50	307.50	288.00	289.40	289.45	295.59	827579	2446.22	16005	338722	40.93
ACRYSIL	EQ	16-Sep-2022	699.60	702.70	702.90	672.05	680.95	678.50	683.59	139048	950.51	7211	84181	60.54
ADANIENT	EQ	16-Sep-2022	3748.70	3755.00	3866.95	3614.60	3705.00	3702.20	3741.06	5687429	212769.91	210607	1094444	19.24
ADANIGREEN	EQ	16-Sep-2022	2343.90	2333.00	2344.75	2290.30	2311.00	2316.60	2320.79	2122791	49265.52	78476	1033706	48.70
ADANIPORTS	EQ	16-Sep-2022	968.55	970.25	976.45	926.15	940.80	938.20	950.65	10712402	101837.82	145709	2625599	24.51
ADANIPOWER	BE	16-Sep-2022	399.20	399.00	399.90	383.00	391.00	387.75	389.79	2709516	10561.45	55811	-	-
ADANITRANS	EQ	16-Sep-2022	4105.40	4106.00	4236.75	3890.00	4135.00	4094.75	4096.35	997641	40866.87	77951	321546	32.23
ADFFOODS	EQ	16-Sep-2022	711.75	711.00	718.85	690.80	695.00	696.65	702.08	19952	140.08	1854	12004	60.16
ADL	BE	16-Sep-2022	76.55	76.00	78.30	73.25	73.55	75.50	75.42	3646	2.75	36	-	-
ADORWELD	EQ	16-Sep-2022	948.70	954.60	989.90	911.55	919.95	920.55	958.73	46933	449.96	5918	21273	45.33
ADROITINFO	EQ	16-Sep-2022	16.65	17.00	17.45	16.00	17.45	17.25	16.80	30977	5.20	194	24324	78.52
ADSL	EQ	16-Sep-2022	116.00	115.05	115.70	111.90	112.00	112.30	113.46	166793	189.24	3228	105837	63.45
ADVANIHOTR	EQ	16-Sep-2022	84.40	84.80	86.35	82.35	83.65	83.70	84.47	75464	63.74	1258	37429	49.60
ADVENZYMES	EQ	16-Sep-2022	274.35	274.35	277.05	269.00	274.00	273.20	273.12	84380	230.46	3796	47245	55.99
AEGISCHEM	EQ	16-Sep-2022	293.80	294.40	299.90	279.05	283.00	281.80	288.78	1026265	2963.63	37886	347748	33.88
AETHER	EQ	16-Sep-2022	982.80	986.50	1048.90	960.00	1027.00	1021.10	1018.22	326839	3327.93	21069	131557	40.25
AFFLE	EQ	16-Sep-2022	1317.45	1314.90	1316.85	1259.00	1282.10	1269.50	1279.55	333235	4263.91	25263	182260	54.69
AGARIND	EQ	16-Sep-2022	634.75	631.10	639.10	602.80	607.05	607.50	618.04	83409	515.50	7716	38694	46.39
AGI	EQ	16-Sep-2022	347.25	347.70	355.00	331.10	336.95	338.35	343.75	375757	1291.67	9757	163028	43.39
AGNI	SM	16-Sep-2022	34.80	33.90	34.30	33.10	33.10	33.10	33.44	130000	43.47	13	70000	53.85
AGRITECH	EQ	16-Sep-2022	93.00	95.00	95.00	91.00	91.10	91.80	92.41	5522	5.10	116	3766	68.20
AGROPHOS	EQ	16-Sep-2022	41.60	42.35	43.65	39.75	40.00	40.15	42.00	154843	65.03	1254	90083	58.18
AGSTRA	EQ	16-Sep-2022	85.15	85.40	85.60	82.00	82.60	82.60	83.64	166223	139.04	2970	100110	60.23
AHLADA	BE	16-Sep-2022	116.25	115.00	119.40	111.00	117.40	113.60	117.12	12059	14.12	139	-	-
AHLEAST	EQ	16-Sep-2022	297.30	306.70	339.00	304.00	328.95	323.90	323.74	113163	366.35	3761	60324	53.31
AHLUCONT	EQ	16-Sep-2022	456.25	450.45	464.95	446.35	464.85	458.65	456.71	22710	103.72	1382	11324	49.86
AIAENG	EQ	16-Sep-2022	2523.65	2534.40	2587.00	2470.00	2513.00	2506.70	2528.53	44306	1120.29	8412	17721	40.00
AILIMITED	SM	16-Sep-2022	34.55	36.20	36.20	33.05	33.05	33.05	34.63	6000	2.08	2	6000	100.00
AIRAN	EQ	16-Sep-2022	19.00	19.05	19.05	18.60	18.75	18.65	18.81	251266	47.25	1292	168669	67.13
AIROLAM	EQ	16-Sep-2022	73.65	74.80	74.80	71.05	72.70	72.50	72.86	24797	18.07	385	14885	60.03
AIRTELPP	E1	16-Sep-2022	391.00	394.00	394.00	373.10	375.00	378.00	378.80	8051456	30498.78	39826	5860609	72.79
AISL	SM	16-Sep-2022	49.70	52.15	52.15	51.30	52.15	52.05	51.90	4800	2.49	4	4800	100.00
AJANTPHARM	EQ	16-Sep-2022	1307.80	1296.00	1339.00	1265.00	1273.00	1279.95	1299.67	154618	2009.53	21100	77380	50.05
AJMERA	EQ	16-Sep-2022	271.75	271.75	274.65	261.50	262.60	264.65	266.97	64176	171.33	1733	40936	63.79
AJOONI	EQ	16-Sep-2022	41.05	40.95	40.95	40.00	40.05	40.05	40.27	348708	140.43	1203	165051	47.33
AJRINFRA	EQ	16-Sep-2022	1.85	1.85	1.90	1.80	1.80	1.80	1.81	1321913	23.89	638	901263	68.18
AKASH	EQ	16-Sep-2022	39.55	40.50	40.75	37.60	40.10	39.00	39.05	51121	19.96	540	34505	67.50
AKG	BE	16-Sep-2022	59.95	57.65	60.70	57.65	59.90	59.90	58.37	20771	12.12	92	-	-
AKSHAR	EQ	16-Sep-2022	117.95	120.15	122.85	115.55	117.30	117.70	117.58	41042	48.26	565	22818	55.60
AKSHARCHEM	EQ	16-Sep-2022	361.55	353.35	364.45	339.30	345.80	342.90	349.64	12517	43.76	1152	7362	58.82
AKSHOPTFBR	EQ	16-Sep-2022	12.85	12.90	13.20	12.25	12.50	12.40	12.58	784413	98.65	1360	480375	61.24
AKZOINDIA	EQ	16-Sep-2022	2137.50	2140.00	2179.95	2085.00	2126.05	2132.50	2125.57	29649	630.21	4098	16407	55.34
ALANKIT	EQ	16-Sep-2022	13.25	13.25	13.35	12.95	13.15	13.05	13.15	213999	28.13	614	174385	81.49
ALBERTDAVD	EQ	16-Sep-2022	570.00	568.35	581.30	562.35	572.00	573.90	571.55	8106	46.33	712	5401	66.63
ALEMBICLTD	EQ	16-Sep-2022	72.10	71.95	73.65	66.00	66.90	66.80	68.84	757464	521.40	8022	562201	74.22
ALICON	EQ	16-Sep-2022	874.95	879.90	880.40	858.00	858.00	870.90	866.43	18151	157.27	1306	13215	72.81
ALKALI	EQ	16-Sep-2022	106.00	105.00	106.85	98.90	100.60	100.85	101.86	82289	83.82	1552	46490	56.50
ALKEM	EQ	16-Sep-2022	3190.75	3161.70	3222.95	3161.70	3183.95	3180.70	3195.98	149318	4772.17	16407	84280	56.44
ALKYLAMINE	EQ	16-Sep-2022	3131.25	3131.00	3142.80	3012.85	3048.00	3040.50	3071.36	56559	1737.13	11365	30095	53.21
ALLCARGO	EQ	16-Sep-2022	424.45	414.00	423.60	385.30	400.00	399.10	401.59	2374799	9536.98	41494	1013695	42.69
ALLSEC	EQ	16-Sep-2022	531.80	536.05	536.05	506.70	512.00	511.90	516.16	6833	35.27	557	4913	71.90
ALMONDZ	EQ	16-Sep-2022	91.40	91.40	92.25	88.00	89.75	89.10	90.42	24518	22.17	361	15898	64.84
ALOKINDS	BE	16-Sep-2022	20.10	20.20	20.20	19.35	19.75	19.65	19.80	2120737	419.92	5525	-	-
ALPA	EQ	16-Sep-2022	65.30	65.80	68.30	64.30	64.30	65.30	66.30	102201	67.76	1263	42210	41.30
ALPHAGEO	EQ	16-Sep-2022	323.70	323.00	324.00	308.20	310.70	311.65	315.80	21651	68.37	1305	10690	49.37
ALPSINDUS	EQ	16-Sep-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	18150	0.51	33	18150	100.00
AMARAJABAT	EQ	16-Sep-2022	536.75	538.20	538.20	507.80	511.00	509.90	521.09	1030568	5370.20	32834	450109	43.68
AMBER	EQ	16-Sep-2022	2350.45	2358.00	2370.00	2251.55	2293.40	2275.95	2311.24	74836	1729.64	10431	37733	50.42
AMBICAAGAR	BE	16-Sep-2022	28.55	27.40	29.95	27.15	29.15	29.75	29.21	100767	29.43	313	-	-
AMBIKCO	EQ	16-Sep-2022	1813.15	1831.50	1831.50	1768.00	1780.00	1778.25	1792.25	19898	356.62	3347	11590	58.25
AMBUJACEM	EQ	16-Sep-2022	538.75	530.95	550.00	511.05	518.15	516.70	529.77	42869715	227110.88	337801	8125342	18.95
AMDIND	BE	16-Sep-2022	89.95	92.00	92.00	85.55	87.00	87.00	87.55	46870	41.04	376	-	-
AMEYA	ST	16-Sep-2022	61.80	62.75	64.80	59.00	64.80	64.40	62.92	180000	113.25	42	180000	100.00
AMIORG	EQ	16-Sep-2022	1082.25	1080.20	1081.35	1036.10	1061.00	1056.45	1062.56	154902	1645.92	9249	60939	39.34
AMJLAND	EQ	16-Sep-2022	30.35	30.40	30.60	29.05	29.20	29.25	29.58	39445	11.67	394	24784	62.83
AMJUMBO	SM	16-Sep-2022	13.30	13.95	13.95	13.95	13.95	13.95	13.95	272000	37.94	25	272000	100.00
AMRUTANJAN	EQ	16-Sep-2022	751.30	753.00	753.00	727.00	741.00	730.15	737.54	47592	351.01	6865	32700	68.71
ANANDRATHI	EQ	16-Sep-2022	661.35	663.95	667.50	658.10	659.00	664.60	663.31	35321	234.29	3089	21078	59.68
ANANTRAJ	EQ	16-Sep-2022	90.45	90.45	91.40	83.50	86.25	86.15	87.41	910598	795.93	5936	589471	64.73
ANDHRAPAP	EQ	16-Sep-2022	470.00	474.00	475.00	441.00	446.55	449.40	456.86	145252	663.59	6251	73821	50.82
ANDHRSUGAR	EQ	16-Sep-2022	148.60	148.75	149.45	143.15	146.45	145.95	146.13	243413	355.70	4113	124430	51.12
ANDREWYU	EQ	16-Sep-2022	22.30	22.30	23.40	22.00	22.20	22.15	22.67	424356	96.20	1984	166686	39.28
ANGELONE	EQ	16-Sep-2022	1583.60	1575.00	1601.75	1530.50	1574.00	1567.50	1572.59	457788	7199.11	21402	164247	35.88
ANIKINDS	EQ	16-Sep-2022	42.35	43.20	43.20	39.90	40.70	40.10	40.93	129082	52.84	1127	90667	70.24
ANKITMETAL	EQ	16-Sep-2022	6.25	6.25	6.30	6.00	6.10	6.05	6.09	187945	11.45	457	126616	67.37
ANMOL	EQ	16-Sep-2022	181.80	185.35	185.35	177.60	177.75	179.55	179.57	9927	17.83	516	6221	62.67
ANSALAPI	EQ	16-Sep-2022	22.65	23.75	23.75	23.75	23.75	23.75	23.75	126760	30.11	189	126760	100.00
ANSALHSG	EQ	16-Sep-2022	7.00	7.10	7.15	6.55	6.70	6.65	6.75	1171985	79.09	978	943782	80.53
ANTGRAPHIC	EQ	16-Sep-2022	1.00	0.95	1.00	0.95	1.00	1.00	0.97	322423	3.13	440	183054	56.77
ANUP	EQ	16-Sep-2022	983.80	976.05	987.00	942.40	950.00	949.20	958.38	26195	251.05	3185	15973	60.98
ANURAS	EQ	16-Sep-2022	773.80	773.80	775.00	752.10	757.95	756.05	762.08	40823	311.10	3213	19408	47.54
APARINDS	EQ	16-Sep-2022	1257.55	1269.00	1300.00	1206.20	1265.00	1270.60	1269.53	221352	2810.13	17574	94266	42.59
APCL	EQ	16-Sep-2022	265.60	265.00	266.45	248.55	250.20	251.35	255.95	62865	160.90	2501	36310	57.76
APCOTEXIND	EQ	16-Sep-2022	577.95	580.00	599.00	572.10	594.00	594.10	588.36	207786	1222.54	10590	86355	41.56
APEX	EQ	16-Sep-2022	342.25	343.70	343.75	328.15	328.80	330.55	335.10	157011	526.15	6409	73860	47.04
APLAPOLLO	EQ	16-Sep-2022	1063.05	1067.25	1113.00	1051.25	1082.00	1066.75	1088.99	1304062	14201.14	45844	627755	48.14
APLLTD	EQ	16-Sep-2022	623.05	625.00	627.45	598.00	610.55	609.90	615.61	249078	1533.36	14782	159389	63.99
APOLLO	EQ	16-Sep-2022	161.45	160.00	163.50	153.45	154.35	155.30	158.92	193189	307.02	5791	74388	38.51
APOLLOHOSP	EQ	16-Sep-2022	4341.85	4342.00	4363.30	4257.00	4295.00	4279.75	4295.57	458526	19696.31	37133	246612	53.78
APOLLOPIPE	EQ	16-Sep-2022	530.60	532.00	536.00	522.05	533.45	529.30	530.26	43640	231.41	3314	19234	44.07
APOLLOTYRE	EQ	16-Sep-2022	299.65	299.50	303.45	281.45	284.70	282.85	292.11	11351453	33158.81	87280	1825292	16.08
APOLSINHOT	EQ	16-Sep-2022	908.80	920.00	920.00	890.25	891.50	897.30	900.51	3408	30.69	299	2755	80.84
APTECHT	EQ	16-Sep-2022	249.95	248.65	261.00	246.65	250.75	249.45	252.71	391069	988.28	10859	120107	30.71
APTUS	EQ	16-Sep-2022	326.00	324.50	340.60	304.00	311.00	328.20	327.71	6810775	22319.50	38794	5096824	74.83
ARCHIDPLY	EQ	16-Sep-2022	92.65	93.00	93.60	88.60	89.15	89.20	90.49	87657	79.32	1735	47922	54.67
ARCHIES	EQ	16-Sep-2022	19.85	19.60	20.00	19.55	19.75	19.55	19.66	26947	5.30	243	20612	76.49
ARENTERP	EQ	16-Sep-2022	35.25	36.00	36.00	33.70	35.10	35.90	35.39	7168	2.54	85	4149	57.88
ARIES	EQ	16-Sep-2022	149.35	151.40	151.40	141.30	141.60	143.00	144.27	41660	60.10	1361	25372	60.90
ARIHANTCAP	EQ	16-Sep-2022	81.20	81.85	82.60	77.60	77.65	78.35	80.10	201292	161.24	1663	63144	31.37
ARIHANTSUP	EQ	16-Sep-2022	245.35	247.80	247.80	225.00	235.00	239.40	235.53	202498	476.94	5672	87331	43.13
ARMANFIN	EQ	16-Sep-2022	1504.35	1512.00	1528.90	1450.00	1452.50	1466.95	1481.08	23082	341.86	3706	11817	51.20
AROGRANITE	EQ	16-Sep-2022	54.90	54.15	55.40	51.50	51.80	52.30	52.91	51277	27.13	611	26102	50.90
ARROWGREEN	EQ	16-Sep-2022	118.80	118.00	118.00	107.70	110.00	112.45	112.07	55397	62.08	1201	27659	49.93
ARSHIYA	EQ	16-Sep-2022	13.95	14.00	14.60	14.00	14.60	14.60	14.52	1991655	289.27	1974	1585477	79.61
ARSSINFRA	BE	16-Sep-2022	22.25	21.75	22.45	21.75	22.20	21.85	22.20	5471	1.21	33	-	-
ARTEMISMED	EQ	16-Sep-2022	66.60	66.95	67.00	63.55	64.50	63.95	64.82	241250	156.38	1948	165192	68.47
ARTNIRMAN	EQ	16-Sep-2022	118.85	118.25	119.60	112.95	113.80	113.15	113.88	18763	21.37	119	15483	82.52
ARVEE	EQ	16-Sep-2022	94.05	98.00	98.75	90.25	96.45	96.20	97.49	3878	3.78	155	2759	71.14
ARVIND	EQ	16-Sep-2022	108.85	108.85	109.65	103.70	105.00	104.75	106.12	1577937	1674.45	10173	901980	57.16
ARVINDFASN	EQ	16-Sep-2022	300.45	300.85	301.55	285.50	289.20	288.50	293.63	167550	491.98	5576	83923	50.09
ARVSMART	EQ	16-Sep-2022	274.95	274.95	274.95	255.05	259.00	258.05	262.04	173002	453.34	4723	124609	72.03
ASAHIINDIA	EQ	16-Sep-2022	634.75	637.95	637.95	583.55	625.00	605.65	606.12	4731202	28676.68	47120	3220485	68.07
ASAHISONG	EQ	16-Sep-2022	325.00	322.80	326.00	318.00	318.00	318.55	320.68	14613	46.86	1115	9212	63.04
ASAL	EQ	16-Sep-2022	455.30	455.30	463.00	433.05	438.10	442.65	447.11	39048	174.59	2645	25626	65.63
ASALCBR	EQ	16-Sep-2022	473.50	479.00	479.40	447.15	458.00	454.55	465.73	130517	607.85	5437	79282	60.74
ASHAPURMIN	EQ	16-Sep-2022	95.35	95.90	97.10	92.75	93.50	93.60	94.41	368019	347.45	3335	265525	72.15
ASHIANA	EQ	16-Sep-2022	161.95	162.80	162.80	157.10	160.00	159.45	159.94	42299	67.65	1706	18742	44.31
ASHIMASYN	EQ	16-Sep-2022	15.05	15.15	15.15	14.40	14.50	14.50	14.72	88510	13.03	311	65535	74.04
ASHOKA	EQ	16-Sep-2022	89.20	88.90	88.95	85.00	85.55	85.25	86.70	989006	857.43	8154	587662	59.42
ASHOKLEY	EQ	16-Sep-2022	165.10	164.75	165.60	157.20	160.50	160.45	161.54	12601887	20357.64	75135	4323186	34.31
ASIANENE	EQ	16-Sep-2022	84.30	84.30	84.30	80.35	81.00	80.75	82.24	56015	46.06	1102	35237	62.91
ASIANHOTNR	EQ	16-Sep-2022	93.45	93.50	96.00	89.35	90.90	90.25	93.45	39350	36.77	853	17302	43.97
ASIANPAINT	EQ	16-Sep-2022	3395.40	3412.40	3420.00	3309.55	3313.25	3322.55	3341.97	1598265	53413.51	79827	1078196	67.46
ASIANTILES	EQ	16-Sep-2022	65.00	64.90	65.00	61.70	62.15	62.15	62.91	852152	536.09	4982	624326	73.26
ASLIND	SM	16-Sep-2022	26.00	26.05	26.05	26.05	26.05	26.05	26.05	4000	1.04	1	4000	100.00
ASPINWALL	EQ	16-Sep-2022	293.85	290.00	291.95	279.20	279.20	279.20	283.63	25374	71.97	574	19577	77.15
ASTEC	EQ	16-Sep-2022	1934.75	1919.00	1938.90	1900.05	1928.80	1917.00	1916.27	56544	1083.53	3271	46312	81.90
ASTERDM	EQ	16-Sep-2022	247.70	247.00	253.00	244.20	247.15	247.70	248.40	414224	1028.94	8890	149569	36.11
ASTRAL	EQ	16-Sep-2022	2505.45	2505.45	2509.00	2310.50	2347.70	2338.80	2374.11	1135491	26957.78	75418	433746	38.20
ASTRAMICRO	EQ	16-Sep-2022	344.30	343.45	356.45	333.00	341.00	343.00	346.41	1307961	4530.96	19543	432061	33.03
ASTRAZEN	EQ	16-Sep-2022	3233.30	3225.00	3234.20	3124.90	3148.00	3152.55	3183.93	108963	3469.31	2320	105116	96.47
ASTRON	EQ	16-Sep-2022	37.30	37.30	37.55	36.25	36.65	36.55	36.77	62045	22.81	619	47369	76.35
ATFL	EQ	16-Sep-2022	768.30	765.60	770.00	753.60	770.00	760.30	762.24	6794	51.79	796	4636	68.24
ATGL	EQ	16-Sep-2022	3601.35	3608.95	3631.80	3469.20	3600.00	3528.80	3543.44	604559	21422.18	29705	344108	56.92
ATLANTA	EQ	16-Sep-2022	18.90	19.80	19.80	18.20	18.95	18.95	18.75	56686	10.63	311	37667	66.45
ATUL	EQ	16-Sep-2022	9564.65	9563.95	9689.55	9122.25	9180.00	9236.10	9404.79	49514	4656.69	8253	26876	54.28
ATULAUTO	EQ	16-Sep-2022	193.25	193.25	198.80	189.00	189.95	190.35	194.09	114150	221.56	6267	46836	41.03
AUBANK	EQ	16-Sep-2022	680.85	679.00	683.40	653.25	655.60	658.65	664.42	1257784	8357.00	37614	650053	51.68
AURDIS	SM	16-Sep-2022	121.00	118.00	118.00	118.00	118.00	118.00	118.00	2000	2.36	1	2000	100.00
AURIONPRO	EQ	16-Sep-2022	417.30	415.00	419.90	385.00	388.10	388.85	398.78	118744	473.53	6803	76730	64.62
AUROPHARMA	EQ	16-Sep-2022	547.15	546.70	548.80	531.45	533.00	533.10	537.57	1602348	8613.71	36310	817980	51.05
AURUM	BE	16-Sep-2022	137.65	136.50	137.50	130.80	132.95	134.50	134.26	89324	119.93	792	-	-
AURUMPP	X1	16-Sep-2022	74.70	72.70	72.70	71.00	71.00	71.00	71.41	31675	22.62	140	31048	98.02
AUSOMENT	EQ	16-Sep-2022	77.20	77.00	79.50	75.20	77.95	76.60	77.62	14760	11.46	328	8420	57.05
AUTOAXLES	EQ	16-Sep-2022	2072.00	2085.00	2144.40	1959.40	1981.45	1980.65	2032.72	39686	806.70	7692	16560	41.73
AUTOBEES	EQ	16-Sep-2022	134.67	137.17	137.17	130.05	131.90	131.05	131.67	65851	86.71	1614	46938	71.28
AUTOIND	EQ	16-Sep-2022	86.70	86.70	87.85	83.20	84.25	83.95	84.39	88488	74.67	934	54625	61.73
AVADHSUGAR	EQ	16-Sep-2022	539.75	537.00	545.65	520.60	526.25	523.40	532.56	59352	316.08	3436	26207	44.16
AVANTIFEED	EQ	16-Sep-2022	511.00	510.90	527.85	500.00	505.95	502.60	510.62	481204	2457.11	15008	175443	36.46
AVG	SM	16-Sep-2022	87.85	92.00	92.00	92.00	92.00	92.00	92.00	9600	8.83	3	9600	100.00
AVROIND	EQ	16-Sep-2022	116.80	120.40	120.40	113.00	119.70	115.25	116.30	40935	47.61	197	11687	28.55
AVTNPL	EQ	16-Sep-2022	111.80	112.20	112.85	105.00	106.95	106.60	109.17	213054	232.58	4586	106940	50.19
AWHCL	EQ	16-Sep-2022	336.85	339.00	344.40	330.05	331.75	331.60	336.41	105481	354.85	5154	46463	44.05
AWL	EQ	16-Sep-2022	730.40	739.00	743.70	704.00	723.50	721.95	724.60	4018178	29115.63	90684	1863007	46.36
AXISBANK	EQ	16-Sep-2022	790.00	786.05	792.60	776.10	788.70	789.30	785.07	11467351	90026.86	185297	7136504	62.23
AXISBNKETF	EQ	16-Sep-2022	416.22	419.98	419.98	409.86	413.19	412.47	413.38	626	2.59	86	324	51.76
AXISBPSETF	EQ	16-Sep-2022	10.49	10.49	10.52	10.49	10.49	10.49	10.50	18268	1.92	421	15339	83.97
AXISCADES	EQ	16-Sep-2022	176.00	179.00	183.90	175.80	180.50	180.00	180.31	499942	901.47	5232	325800	65.17
AXISCETF	EQ	16-Sep-2022	80.79	80.60	81.06	79.08	79.61	79.57	79.58	1472	1.17	78	831	56.45
AXISGOLD	EQ	16-Sep-2022	43.15	42.60	42.94	42.30	42.40	42.41	42.53	185762	79.01	1579	122667	66.03
AXISHCETF	EQ	16-Sep-2022	79.75	80.54	83.59	78.41	78.71	78.69	79.25	3677	2.91	107	1819	49.47
AXISNIFTY	EQ	16-Sep-2022	189.98	189.90	191.49	186.50	186.55	186.66	187.95	8111	15.24	327	5350	65.96
AXISTECETF	EQ	16-Sep-2022	285.33	287.00	287.00	274.25	274.50	275.36	277.56	27507	76.35	506	13202	48.00
AXITA	EQ	16-Sep-2022	310.35	310.60	316.00	308.80	310.50	310.60	311.83	50199	156.53	621	8460	16.85
AYMSYNTEX	EQ	16-Sep-2022	88.35	89.80	89.80	85.10	86.65	86.50	86.86	23610	20.51	496	13849	58.66
BAFNAPH	BE	16-Sep-2022	109.00	108.75	108.75	103.95	104.95	104.95	105.02	4035	4.24	91	-	-
BAGFILMS	BE	16-Sep-2022	6.20	6.35	6.50	6.10	6.50	6.35	6.41	358548	23.00	279	-	-
BAJAJ-AUTO	EQ	16-Sep-2022	3768.00	3800.00	3800.00	3676.10	3684.00	3689.55	3711.07	579176	21493.64	46804	321880	55.58
BAJAJCON	EQ	16-Sep-2022	163.65	163.55	164.30	158.15	160.40	159.45	161.28	639196	1030.87	10506	387702	60.65
BAJAJELEC	EQ	16-Sep-2022	1180.10	1187.30	1206.00	1110.00	1138.00	1120.60	1165.63	144461	1683.88	9912	56157	38.87
BAJAJFINSV	EQ	16-Sep-2022	1772.20	1772.20	1785.50	1712.00	1736.00	1734.90	1748.81	3277213	57312.09	160580	1498724	45.73
BAJAJHCARE	EQ	16-Sep-2022	380.30	383.50	383.50	366.20	369.50	369.75	372.56	50937	189.77	2643	29375	57.67
BAJAJHIND	EQ	16-Sep-2022	11.25	11.30	11.30	10.90	11.20	11.15	11.10	7743333	859.73	11081	3939805	50.88
BAJAJHLDNG	EQ	16-Sep-2022	7110.60	7090.00	7090.00	6675.00	6770.00	6763.80	6903.77	267398	18460.54	39239	146543	54.80
BAJFINANCE	EQ	16-Sep-2022	7386.30	7385.00	7480.15	7194.35	7289.00	7274.10	7334.86	1187036	87067.38	93084	424149	35.73
BALAJITELE	EQ	16-Sep-2022	56.05	55.80	56.15	52.65	53.20	53.15	54.10	223424	120.87	2805	113222	50.68
BALAMINES	EQ	16-Sep-2022	3739.45	3720.00	3770.00	3560.00	3589.20	3578.80	3648.32	119493	4359.49	19384	54956	45.99
BALAXI	BE	16-Sep-2022	629.35	629.35	659.00	620.10	621.05	621.85	627.31	3576	22.43	226	-	-
BALKRISHNA	EQ	16-Sep-2022	39.55	40.00	40.00	37.65	38.70	38.70	39.05	31959	12.48	313	9281	29.04
BALKRISIND	EQ	16-Sep-2022	2031.45	2036.55	2038.30	1902.50	1906.05	1909.10	1949.19	1459860	28455.40	95129	623069	42.68
BALMLAWRIE	EQ	16-Sep-2022	129.50	129.55	131.90	127.15	128.10	127.70	129.26	997938	1289.90	9915	539753	54.09
BALPHARMA	EQ	16-Sep-2022	98.25	98.40	98.90	96.00	96.15	96.65	97.34	16878	16.43	592	10359	61.38
BALRAMCHIN	EQ	16-Sep-2022	374.35	374.75	374.95	353.20	358.45	357.75	364.46	2009342	7323.20	35640	509385	25.35
BANARBEADS	EQ	16-Sep-2022	79.40	78.00	80.10	78.00	78.00	78.00	78.35	10210	8.00	124	7288	71.38
BANARISUG	EQ	16-Sep-2022	3025.25	3040.00	3040.00	2907.00	2991.00	2958.30	2986.67	1486	44.38	404	1067	71.80
BANCOINDIA	EQ	16-Sep-2022	207.20	207.50	208.10	202.10	203.65	202.95	204.03	167822	342.41	10169	72305	43.08
BANDHANBNK	EQ	16-Sep-2022	304.60	303.00	303.40	287.20	290.20	288.80	293.39	11697762	34320.36	97338	4013113	34.31
BANG	EQ	16-Sep-2022	45.80	45.00	46.95	44.30	45.65	45.20	45.25	24135	10.92	312	16276	67.44
BANKA	EQ	16-Sep-2022	69.70	70.70	72.95	68.50	72.00	70.90	71.27	29305	20.89	617	20252	69.11
BANKBARODA	EQ	16-Sep-2022	140.05	139.50	141.05	134.70	137.30	137.25	137.64	23988729	33018.53	74149	8569282	35.72
BANKBEES	EQ	16-Sep-2022	417.53	416.49	417.80	410.05	413.00	412.33	413.59	911549	3770.08	11050	462424	50.73
BANKINDIA	EQ	16-Sep-2022	53.00	52.85	52.95	50.85	51.15	51.10	51.76	4546535	2353.27	12239	2381508	52.38
BANSWRAS	EQ	16-Sep-2022	108.90	109.65	109.65	105.10	106.50	106.10	106.92	42299	45.23	1409	29113	68.83
BARBEQUE	EQ	16-Sep-2022	1101.15	1106.40	1106.40	1035.55	1040.00	1055.75	1079.92	120252	1298.63	9785	56978	47.38
BARTRONICS	BZ	16-Sep-2022	4.30	4.10	4.25	4.10	4.15	4.10	4.12	18240	0.75	36	-	-
BASF	EQ	16-Sep-2022	3163.75	3163.80	3165.00	2981.00	3000.00	2995.50	3053.37	48641	1485.19	6541	27713	56.97
BASML	EQ	16-Sep-2022	61.55	60.80	62.00	58.75	59.30	59.00	59.94	144270	86.48	1744	93027	64.48
BATAINDIA	EQ	16-Sep-2022	1888.90	1889.50	1901.95	1815.80	1838.00	1840.20	1854.92	411390	7630.95	29705	126091	30.65
BAYERCROP	EQ	16-Sep-2022	5139.00	5141.75	5150.00	4776.00	4810.00	4821.95	4872.58	34475	1679.82	7071	25400	73.68
BBETF0432	EQ	16-Sep-2022	1022.67	1020.10	1024.91	1020.05	1020.05	1020.09	1021.17	3779	38.59	74	2594	68.64
BBL	EQ	16-Sep-2022	2068.00	2078.35	2120.00	1963.25	1985.00	1986.75	2016.24	17822	359.33	4035	8316	46.66
BBOX	EQ	16-Sep-2022	144.80	146.85	146.90	138.05	139.40	140.75	143.28	59046	84.60	1858	32671	55.33
BBTC	EQ	16-Sep-2022	1008.15	1000.55	1028.80	957.05	971.95	968.90	998.98	159161	1589.99	11250	61792	38.82
BBTCL	SM	16-Sep-2022	326.75	320.00	320.00	298.00	298.00	298.00	302.83	12000	36.34	12	9000	75.00
BCG	EQ	16-Sep-2022	39.75	39.90	39.90	37.80	38.05	38.00	38.22	18621215	7116.91	33492	10406471	55.89
BCLIND	EQ	16-Sep-2022	353.70	358.00	358.00	347.10	350.50	349.10	350.97	35376	124.16	1354	23324	65.93
BCONCEPTS	EQ	16-Sep-2022	194.05	191.80	197.95	184.35	190.90	189.75	189.45	25444	48.20	579	14338	56.35
BCP	EQ	16-Sep-2022	5.55	5.65	5.65	5.30	5.45	5.45	5.46	390654	21.32	656	276718	70.83
BDL	EQ	16-Sep-2022	869.35	870.60	976.00	869.10	929.00	920.95	930.37	13521928	125803.54	279122	1486021	10.99
BEARDSELL	EQ	16-Sep-2022	23.00	23.00	23.60	21.85	22.15	22.05	22.27	163229	36.36	632	92188	56.48
BECTORFOOD	EQ	16-Sep-2022	370.55	370.55	373.45	355.50	365.50	365.95	364.37	110481	402.56	5545	45780	41.44
BEDMUTHA	EQ	16-Sep-2022	68.25	67.90	69.20	67.80	69.10	68.50	68.30	5659	3.87	116	4664	82.42
BEL	EQ	16-Sep-2022	111.10	111.35	113.50	109.45	111.75	111.00	111.64	27675466	30897.88	134947	13949429	50.40
BEML	BE	16-Sep-2022	1526.05	1505.65	1562.00	1505.65	1542.00	1539.45	1542.12	60725	936.46	3762	-	-
BEPL	EQ	16-Sep-2022	128.25	128.25	131.80	123.60	125.00	124.55	128.20	505748	648.36	5294	255349	50.49
BERGEPAINT	EQ	16-Sep-2022	654.85	658.15	666.00	636.30	640.90	639.00	649.94	1395984	9073.11	48361	436291	31.25
BESTAGRO	EQ	16-Sep-2022	1269.25	1275.00	1275.00	1210.00	1228.00	1223.25	1239.76	36670	454.62	2769	23841	65.01
BETA	SM	16-Sep-2022	795.30	780.00	794.90	780.00	794.00	794.00	791.97	1200	9.50	6	1000	83.33
BEWLTD	SM	16-Sep-2022	881.15	866.35	866.35	866.35	866.35	866.35	866.35	250	2.17	1	250	100.00
BFINVEST	EQ	16-Sep-2022	319.80	320.30	327.90	310.45	312.25	313.20	320.95	76935	246.92	3750	19887	25.85
BFUTILITIE	EQ	16-Sep-2022	448.10	445.85	468.10	426.00	436.05	438.05	452.51	1509095	6828.84	34975	285709	18.93
BGRENERGY	EQ	16-Sep-2022	83.40	83.80	88.50	81.60	82.50	82.40	84.99	636012	540.54	9457	196528	30.90
BHAGCHEM	EQ	16-Sep-2022	1521.70	1539.95	1547.75	1478.60	1501.00	1493.40	1511.42	14040	212.20	1800	7978	56.82
BHAGERIA	EQ	16-Sep-2022	197.70	193.00	198.50	191.80	191.80	195.20	195.12	23285	45.43	1187	14130	60.68
BHAGYANGR	EQ	16-Sep-2022	50.30	50.70	52.50	49.35	52.50	51.40	50.82	124124	63.08	2014	54935	44.26
BHAGYAPROP	EQ	16-Sep-2022	41.85	41.50	42.35	41.25	41.75	41.75	41.79	5435	2.27	31	4832	88.91
BHANDARI	EQ	16-Sep-2022	6.00	6.00	6.05	5.65	5.80	5.75	5.85	676591	39.60	1153	436448	64.51
BHARATFORG	EQ	16-Sep-2022	784.75	787.90	787.90	736.80	746.50	745.80	755.51	1937270	14636.27	46779	781371	40.33
BHARATGEAR	EQ	16-Sep-2022	242.65	244.80	258.95	240.05	243.35	245.50	249.31	322207	803.29	7142	169993	52.76
BHARATRAS	EQ	16-Sep-2022	11966.20	11994.00	12037.00	11634.35	11801.30	11824.85	11849.54	1061	125.72	663	556	52.40
BHARATWIRE	EQ	16-Sep-2022	120.00	120.85	122.55	113.25	116.70	115.60	117.95	308343	363.68	7156	157104	50.95
BHARTIARTL	EQ	16-Sep-2022	785.10	788.00	788.00	776.45	779.20	779.65	779.48	20211162	157541.64	147689	15227514	75.34
BHEL	EQ	16-Sep-2022	61.70	61.60	62.10	58.75	59.50	59.40	60.16	27215734	16372.47	49863	6914144	25.40
BIGBLOC	EQ	16-Sep-2022	127.75	127.50	134.10	125.15	131.40	131.60	132.42	193374	256.07	2616	121339	62.75
BIL	EQ	16-Sep-2022	207.30	207.30	213.80	197.25	198.05	199.85	206.40	10402	21.47	759	5187	49.87
BINDALAGRO	EQ	16-Sep-2022	29.55	31.00	31.20	28.60	28.80	28.75	29.62	378468	112.11	1733	199625	52.75
BIOCON	EQ	16-Sep-2022	299.45	300.40	300.85	290.00	291.60	291.25	293.48	2749903	8070.46	52049	1591752	57.88
BIOFILCHEM	EQ	16-Sep-2022	52.05	52.70	53.00	51.70	52.10	52.10	52.35	16997	8.90	260	12192	71.73
BIRET	RR	16-Sep-2022	330.50	332.90	334.70	321.01	330.00	329.28	329.43	312057	1028.01	4378	214325	68.68
BIRLACABLE	EQ	16-Sep-2022	148.90	148.90	150.75	138.00	141.70	140.35	143.64	186002	267.17	4966	92825	49.91
BIRLACORPN	EQ	16-Sep-2022	1110.05	1114.90	1131.60	1075.00	1086.80	1083.85	1100.55	166795	1835.67	11937	54247	32.52
BIRLAMONEY	EQ	16-Sep-2022	61.95	61.70	62.70	60.60	61.00	60.85	61.52	49919	30.71	809	32660	65.43
BKMINDST	BZ	16-Sep-2022	1.30	1.30	1.35	1.25	1.35	1.35	1.29	37507	0.48	33	-	-
BLBLIMITED	EQ	16-Sep-2022	21.10	21.65	21.65	20.65	21.35	21.20	21.06	30813	6.49	241	20336	66.00
BLISSGVS	EQ	16-Sep-2022	84.80	85.50	86.40	80.10	81.00	80.60	82.23	183441	150.85	3842	105829	57.69
BLKASHYAP	EQ	16-Sep-2022	24.70	24.95	25.70	24.35	25.40	25.20	25.41	560438	142.39	649	489362	87.32
BLS	EQ	16-Sep-2022	291.55	290.95	295.95	277.00	280.95	282.65	285.00	1501530	4279.40	33308	380533	25.34
BLUECOAST	BE	16-Sep-2022	6.30	6.00	6.00	6.00	6.00	6.00	6.00	2000	0.12	2	-	-
BLUEDART	EQ	16-Sep-2022	8616.20	8648.00	8700.00	8210.75	8650.00	8515.25	8513.03	221215	18832.11	20419	168868	76.34
BLUESTARCO	EQ	16-Sep-2022	1134.45	1133.70	1133.95	1082.20	1086.10	1088.00	1105.34	39501	436.62	4661	21481	54.38
BODALCHEM	EQ	16-Sep-2022	96.75	96.90	98.10	92.50	93.50	93.60	95.17	578381	550.43	7106	353318	61.09
BOMDYEING	EQ	16-Sep-2022	105.45	105.15	106.40	100.50	101.65	101.65	103.45	2675502	2767.94	12786	851066	31.81
BOROLTD	EQ	16-Sep-2022	371.85	371.90	377.50	364.85	368.40	370.20	370.62	148860	551.70	5622	74586	50.10
BORORENEW	EQ	16-Sep-2022	565.75	570.00	577.65	558.55	569.00	571.25	570.81	1549849	8846.65	29892	1050706	67.79
BOSCHLTD	EQ	16-Sep-2022	17341.60	17320.00	17350.00	16810.10	16893.00	16934.10	17082.90	73191	12503.15	10115	49019	66.97
BPCL	EQ	16-Sep-2022	331.40	331.40	331.60	320.15	320.80	321.30	323.58	5968723	19313.89	63902	3483520	58.36
BPL	EQ	16-Sep-2022	83.00	82.60	83.65	76.85	78.00	77.85	79.14	375020	296.81	3547	208672	55.64
BRIGADE	EQ	16-Sep-2022	569.05	569.05	584.40	550.00	559.10	559.00	567.89	401216	2278.45	19287	191257	47.67
BRIGHT	SM	16-Sep-2022	5.65	5.70	5.70	5.45	5.45	5.45	5.54	90000	4.99	27	81000	90.00
BRITANNIA	EQ	16-Sep-2022	3721.55	3703.55	3741.40	3621.10	3630.00	3639.55	3668.73	559137	20513.25	31657	379425	67.86
BRITANNIA	N3	16-Sep-2022	28.60	28.48	28.88	28.48	28.75	28.58	28.57	2533	0.72	79	2402	94.83
BRNL	EQ	16-Sep-2022	37.80	37.95	37.95	35.10	35.50	35.55	36.26	189640	68.76	1236	127396	67.18
BROOKS	BE	16-Sep-2022	126.60	126.60	130.10	121.00	123.30	123.60	124.72	23631	29.47	222	-	-
BSE	EQ	16-Sep-2022	668.05	667.85	670.95	645.00	665.75	662.90	657.98	806351	5305.65	27343	359164	44.54
BSHSL	EQ	16-Sep-2022	685.35	696.00	719.60	676.05	719.60	719.40	700.64	11971	83.87	432	9768	81.60
BSL	EQ	16-Sep-2022	146.85	150.90	150.90	141.00	143.35	141.80	143.45	18134	26.01	374	9990	55.09
BSLGOLDETF	EQ	16-Sep-2022	45.37	45.02	45.35	44.43	44.50	44.62	44.90	35356	15.88	373	24025	67.95
BSLNIFTY	EQ	16-Sep-2022	20.13	20.39	20.39	19.66	19.75	19.72	19.83	51972	10.30	870	42155	81.11
BSLSENETFG	EQ	16-Sep-2022	57.67	57.70	58.60	56.50	56.84	56.55	56.70	10437	5.92	97	778	7.45
BSOFT	EQ	16-Sep-2022	319.20	319.20	319.60	306.00	308.90	308.10	311.12	2542624	7910.70	46924	1078937	42.43
BTML	SM	16-Sep-2022	280.50	280.00	280.00	267.00	267.00	267.00	276.33	7200	19.90	6	7200	100.00
BURNPUR	EQ	16-Sep-2022	5.65	5.65	5.75	5.40	5.45	5.45	5.51	248575	13.70	457	196548	79.07
BUTTERFLY	EQ	16-Sep-2022	1532.80	1507.25	1533.55	1495.05	1522.00	1515.10	1511.39	8974	135.63	1172	4716	52.55
BVCL	BE	16-Sep-2022	27.45	28.00	28.75	26.20	27.95	27.95	27.84	15285	4.25	104	-	-
BYKE	EQ	16-Sep-2022	47.70	48.00	48.10	43.95	44.20	44.35	45.00	171539	77.19	953	111852	65.20
CADSYS	SM	16-Sep-2022	35.40	33.65	33.65	33.65	33.65	33.65	33.65	2000	0.67	1	2000	100.00
CALSOFT	EQ	16-Sep-2022	22.00	22.20	22.45	21.30	21.70	21.60	21.73	36331	7.89	237	28323	77.96
CAMLINFINE	EQ	16-Sep-2022	132.80	132.20	132.65	124.55	129.00	128.90	128.63	378902	487.40	6589	194223	51.26
CAMPUS	EQ	16-Sep-2022	552.50	553.85	565.00	547.20	558.00	553.80	553.91	841240	4659.71	19947	224470	26.68
CAMS	EQ	16-Sep-2022	2592.60	2595.00	2596.80	2516.00	2523.00	2535.20	2536.38	233210	5915.09	27470	131315	56.31
CANBK	EQ	16-Sep-2022	252.45	250.55	254.50	241.00	244.80	244.35	246.81	9883647	24393.94	63852	2915016	29.49
CANFINHOME	EQ	16-Sep-2022	664.35	665.00	668.90	629.05	637.00	635.00	645.52	817941	5279.94	22347	233698	28.57
CANTABIL	EQ	16-Sep-2022	1498.45	1490.00	1516.15	1425.10	1438.00	1447.00	1472.34	15935	234.62	2151	6083	38.17
CAPACITE	EQ	16-Sep-2022	186.40	186.05	187.60	173.70	178.00	177.25	180.19	264665	476.90	4289	178072	67.28
CAPLIPOINT	EQ	16-Sep-2022	754.70	757.55	758.50	736.00	737.00	739.45	742.78	53219	395.30	4783	32485	61.04
CAPTRUST	EQ	16-Sep-2022	102.45	102.90	103.80	98.35	99.80	98.95	101.38	16753	16.98	329	12060	71.99
CARBORUNIV	EQ	16-Sep-2022	925.55	923.65	924.45	856.00	894.00	876.45	887.24	292945	2599.12	15068	157935	53.91
CAREERP	EQ	16-Sep-2022	143.65	145.75	155.95	144.05	145.50	146.10	150.04	223947	336.00	4062	84232	37.61
CARERATING	EQ	16-Sep-2022	520.30	517.30	521.00	493.30	498.00	498.70	504.74	90460	456.59	5231	48062	53.13
CARTRADE	EQ	16-Sep-2022	690.30	690.30	707.00	670.00	699.55	686.70	681.03	91847	625.51	8820	40019	43.57
CASTROLIND	EQ	16-Sep-2022	117.90	117.75	118.60	112.85	113.95	113.45	114.65	1740371	1995.27	16207	1202015	69.07
CCCL	BE	16-Sep-2022	2.10	2.10	2.15	2.00	2.00	2.00	2.01	396200	7.98	428	-	-
CCHHL	BE	16-Sep-2022	8.75	8.85	8.85	8.50	8.50	8.55	8.59	85842	7.37	187	-	-
CCL	EQ	16-Sep-2022	520.75	519.70	531.85	511.80	522.55	525.85	525.00	1923428	10098.01	28957	1558355	81.02
CDSL	EQ	16-Sep-2022	1358.75	1351.00	1354.95	1325.00	1334.00	1334.15	1338.10	877054	11735.90	46882	372081	42.42
CEATLTD	EQ	16-Sep-2022	1661.60	1700.00	1785.00	1573.60	1599.80	1597.25	1678.95	3596345	60380.85	175150	393515	10.94
CELEBRITY	EQ	16-Sep-2022	22.75	22.75	23.25	20.50	21.30	20.60	21.15	563503	119.19	1873	351453	62.37
CENTENKA	EQ	16-Sep-2022	458.45	460.20	472.40	455.20	463.00	461.80	463.66	82483	382.44	3956	43478	52.71
CENTEXT	BE	16-Sep-2022	12.30	12.00	12.40	12.00	12.20	12.10	12.15	150771	18.31	455	-	-
CENTRALBK	EQ	16-Sep-2022	21.15	21.15	21.15	19.95	20.55	20.35	20.43	6895395	1408.85	10140	3426577	49.69
CENTRUM	EQ	16-Sep-2022	28.20	27.75	27.75	26.10	26.45	26.25	26.80	527901	141.47	2499	334282	63.32
CENTUM	EQ	16-Sep-2022	509.25	515.00	525.50	481.15	493.70	490.35	506.73	25077	127.07	2484	12933	51.57
CENTURYPLY	EQ	16-Sep-2022	679.30	682.00	701.50	657.70	682.00	687.60	675.25	320285	2162.74	16855	175992	54.95
CENTURYTEX	EQ	16-Sep-2022	894.10	878.10	908.00	872.00	879.75	880.55	885.22	174157	1541.67	6929	89896	51.62
CERA	EQ	16-Sep-2022	5771.90	5798.80	5798.80	5702.00	5784.90	5771.70	5760.27	9961	573.78	1982	5947	59.70
CEREBRAINT	EQ	16-Sep-2022	47.60	47.60	49.30	47.25	48.80	48.75	48.73	773061	376.69	3113	322346	41.70
CESC	EQ	16-Sep-2022	83.30	82.20	86.40	79.40	80.65	80.25	83.06	4941777	4104.44	24589	2338142	47.31
CGCL	EQ	16-Sep-2022	724.35	725.00	729.25	687.35	705.00	716.85	721.55	140249	1011.97	2655	116669	83.19
CGPOWER	EQ	16-Sep-2022	237.65	238.55	241.50	232.60	237.90	236.00	235.86	12894895	30414.36	60439	6245027	48.43
CHALET	EQ	16-Sep-2022	348.90	350.50	351.90	332.50	338.00	334.85	341.49	288952	986.74	7422	110921	38.39
CHAMBLFERT	EQ	16-Sep-2022	354.35	354.00	354.45	339.95	342.00	341.90	345.32	2188204	7556.24	33436	958509	43.80
CHEMBOND	EQ	16-Sep-2022	201.40	203.95	204.70	195.00	195.25	195.90	199.34	35050	69.87	1447	22770	64.96
CHEMCON	EQ	16-Sep-2022	443.30	442.00	455.00	426.00	433.35	432.55	441.27	360658	1591.46	12989	110253	30.57
CHEMFAB	EQ	16-Sep-2022	431.25	420.05	441.35	409.70	424.80	423.85	419.14	147785	619.43	4080	57545	38.94
CHEMPLASTS	EQ	16-Sep-2022	428.85	428.85	439.30	423.00	435.20	435.65	433.95	325980	1414.58	12797	173608	53.26
CHENNPETRO	EQ	16-Sep-2022	280.70	280.70	282.20	269.50	278.00	274.70	274.93	950690	2613.74	13366	457287	48.10
CHEVIOT	EQ	16-Sep-2022	1170.55	1163.75	1169.50	1158.00	1163.00	1160.00	1162.25	1274	14.81	277	894	70.17
CHOICEIN	EQ	16-Sep-2022	473.45	476.00	478.60	456.00	461.00	461.15	469.10	34397	161.35	1546	17174	49.93
CHOLAFIN	EQ	16-Sep-2022	792.80	795.00	795.00	756.50	775.05	768.60	769.84	2500295	19248.26	54734	1408149	56.32
CHOLAHLDNG	EQ	16-Sep-2022	682.10	683.00	686.10	652.35	673.10	671.10	669.87	113365	759.40	5049	70380	62.08
CIGNITITEC	EQ	16-Sep-2022	581.05	583.00	586.05	560.15	564.40	564.05	570.11	109531	624.44	3090	76561	69.90
CINELINE	EQ	16-Sep-2022	125.85	126.80	127.45	123.50	125.50	124.40	125.25	15020	18.81	287	10040	66.84
CINEVISTA	EQ	16-Sep-2022	14.35	14.35	14.65	14.10	14.65	14.35	14.39	18865	2.71	120	11642	61.71
CIPLA	EQ	16-Sep-2022	1033.30	1038.50	1060.00	1034.00	1043.90	1043.50	1048.81	2850439	29895.80	75551	1138135	39.93
CLEAN	EQ	16-Sep-2022	1955.15	1952.70	1969.00	1845.00	1900.00	1888.70	1908.93	187177	3573.08	20133	65548	35.02
CLEDUCATE	EQ	16-Sep-2022	170.05	169.85	171.15	165.00	165.95	166.15	166.59	41555	69.23	949	25550	61.48
CLNINDIA	EQ	16-Sep-2022	436.85	435.50	448.00	434.00	440.00	440.80	439.28	27342	120.11	2381	15241	55.74
CLSEL	EQ	16-Sep-2022	118.85	117.30	119.30	105.55	110.00	110.05	112.02	302523	338.90	6109	152268	50.33
CMICABLES	EQ	16-Sep-2022	24.65	24.50	25.05	23.90	24.30	24.20	24.37	123902	30.19	786	72561	58.56
CMMIPL	SM	16-Sep-2022	13.05	13.00	13.25	12.40	12.40	12.40	12.66	138000	17.47	40	114000	82.61
CMSINFO	EQ	16-Sep-2022	275.75	277.00	282.50	268.80	271.15	272.10	275.52	366313	1009.26	9058	168250	45.93
COALINDIA	EQ	16-Sep-2022	234.25	233.85	234.00	229.55	231.10	231.05	231.08	8750965	20222.03	58910	4690007	53.59
COAST-RE	BE	16-Sep-2022	119.65	119.65	120.00	107.00	108.00	108.30	111.49	31976	35.65	436	-	-
COASTCORP	EQ	16-Sep-2022	355.90	355.90	360.95	343.00	346.80	346.65	352.00	39831	140.21	2485	25176	63.21
COCHINSHIP	EQ	16-Sep-2022	375.90	377.80	408.65	374.60	383.00	383.45	392.88	3245584	12751.14	54167	779878	24.03
COFFEEDAY	EQ	16-Sep-2022	64.30	64.00	67.70	63.00	63.80	63.40	65.42	7535515	4929.87	31319	2935243	38.95
COFORGE	EQ	16-Sep-2022	3418.85	3405.00	3410.00	3262.00	3268.90	3281.30	3317.33	344445	11426.37	36630	159162	46.21
COLPAL	EQ	16-Sep-2022	1631.35	1628.80	1634.00	1555.30	1575.00	1563.25	1583.59	707222	11199.51	40365	423680	59.91
COMPINFO	EQ	16-Sep-2022	26.95	27.00	27.00	25.30	25.80	25.65	26.04	388278	101.11	1892	210781	54.29
COMPUSOFT	EQ	16-Sep-2022	24.00	24.55	24.55	23.50	23.60	23.65	23.77	64088	15.24	688	41928	65.42
CONCOR	EQ	16-Sep-2022	763.55	758.10	763.50	730.30	741.20	738.70	742.72	1726871	12825.89	36420	882436	51.10
CONFIPET	EQ	16-Sep-2022	79.45	78.60	79.25	75.50	77.00	77.05	77.20	1618913	1249.72	10892	833024	51.46
CONSOFINVT	EQ	16-Sep-2022	147.70	145.50	147.85	145.10	147.50	145.75	146.09	2143	3.13	71	1342	62.62
CONSUMBEES	EQ	16-Sep-2022	87.49	87.76	87.86	85.50	87.51	86.08	86.53	45973	39.78	536	34806	75.71
CONTI	SM	16-Sep-2022	11.10	11.65	11.65	10.55	10.55	10.55	10.96	39996	4.38	12	29997	75.00
CONTROLPR	EQ	16-Sep-2022	485.90	490.00	490.50	476.60	481.70	480.75	483.11	18760	90.63	1350	11041	58.85
COOLCAPS	SM	16-Sep-2022	185.15	185.00	185.15	184.00	185.15	185.15	184.72	4500	8.31	3	4500	100.00
CORALFINAC	EQ	16-Sep-2022	38.95	38.95	39.30	37.90	37.90	38.00	38.30	38543	14.76	489	22289	57.83
CORDSCABLE	EQ	16-Sep-2022	66.05	66.65	66.65	62.15	64.00	63.55	64.25	40860	26.25	679	31421	76.90
COROMANDEL	EQ	16-Sep-2022	1027.00	1019.95	1021.60	992.50	1017.05	1013.75	1008.16	873213	8803.36	29618	557962	63.90
COSMOFIRST	EQ	16-Sep-2022	880.15	880.15	883.25	837.00	856.10	853.10	857.01	179046	1534.44	10999	104081	58.13
COUNCODOS	EQ	16-Sep-2022	4.35	4.35	4.35	4.05	4.15	4.15	4.18	121951	5.10	235	75810	62.16
CPSEETF	EQ	16-Sep-2022	38.00	37.99	38.00	37.50	37.65	37.66	37.66	515631	194.19	2943	325833	63.19
CRAFTSMAN	EQ	16-Sep-2022	2810.20	2819.00	2835.10	2750.00	2767.95	2768.40	2796.97	36674	1025.76	6867	19430	52.98
CREATIVE	EQ	16-Sep-2022	499.20	495.20	500.70	482.75	489.00	486.65	490.54	6124	30.04	297	4653	75.98
CREDITACC	EQ	16-Sep-2022	1000.60	1004.70	1034.75	969.40	1025.00	1012.65	997.34	313077	3122.43	9539	224500	71.71
CREST	EQ	16-Sep-2022	177.35	179.75	184.00	177.00	177.00	178.65	181.09	31916	57.80	867	23097	72.37
CRISIL	EQ	16-Sep-2022	3203.30	3210.00	3225.00	3155.00	3193.40	3182.05	3180.56	51132	1626.28	9486	28445	55.63
CROMPTON	EQ	16-Sep-2022	404.05	403.00	414.00	393.95	405.50	399.45	399.92	7244888	28973.80	88234	5980280	82.54
CROWN	EQ	16-Sep-2022	38.90	40.00	40.00	38.60	39.85	39.80	39.58	1504	0.60	40	913	60.70
CSBBANK	EQ	16-Sep-2022	229.20	230.80	244.00	230.00	234.80	234.20	237.94	1568226	3731.40	19696	663763	42.33
CSLFINANCE	EQ	16-Sep-2022	240.15	244.90	247.80	238.00	244.90	240.15	240.07	31139	74.76	318	27767	89.17
CTE	EQ	16-Sep-2022	72.35	72.00	72.00	68.45	69.80	69.45	70.08	65608	45.98	1163	41371	63.06
CUB	EQ	16-Sep-2022	182.75	182.95	186.50	176.80	178.80	178.25	181.30	2365120	4287.92	19771	876239	37.05
CUBEXTUB	EQ	16-Sep-2022	31.10	31.50	31.50	29.00	29.05	29.10	29.93	30607	9.16	363	23041	75.28
CUMMINSIND	EQ	16-Sep-2022	1248.30	1248.30	1259.90	1182.85	1190.00	1191.40	1208.97	1452065	17555.08	48168	805558	55.48
CUPID	EQ	16-Sep-2022	229.75	230.05	243.45	228.10	234.00	232.70	236.21	165045	389.85	6141	61180	37.07
CYBERMEDIA	EQ	16-Sep-2022	18.00	18.35	18.90	17.10	17.20	17.20	18.15	135863	24.66	477	85630	63.03
CYBERTECH	EQ	16-Sep-2022	155.85	156.15	156.90	148.85	150.65	150.80	152.23	77810	118.45	2363	49421	63.51
CYIENT	EQ	16-Sep-2022	839.00	835.10	845.00	815.00	823.10	827.15	829.49	143952	1194.07	12012	83848	58.25
DAAWAT	EQ	16-Sep-2022	108.50	109.00	110.70	100.35	103.40	103.10	105.02	5288288	5553.62	25340	1321314	24.99
DABUR	EQ	16-Sep-2022	563.45	560.25	562.85	544.00	545.00	546.40	550.52	1946975	10718.44	53778	1384154	71.09
DALBHARAT	EQ	16-Sep-2022	1764.35	1750.00	1768.65	1665.80	1687.75	1687.15	1705.94	386682	6596.57	22015	131447	33.99
DALMIASUG	EQ	16-Sep-2022	354.45	353.95	353.95	334.00	336.55	336.35	342.94	129237	443.20	6568	61212	47.36
DAMODARIND	EQ	16-Sep-2022	54.20	55.00	55.00	52.00	53.00	52.45	53.34	13625	7.27	249	7978	58.55
DANGEE	EQ	16-Sep-2022	26.50	26.25	26.25	25.20	26.15	26.10	25.84	162093	41.89	1062	101085	62.36
DATAMATICS	EQ	16-Sep-2022	333.15	334.80	337.70	318.45	328.50	329.40	328.93	193809	637.50	7166	73032	37.68
DATAPATTNS	EQ	16-Sep-2022	1181.55	1185.05	1222.85	1129.50	1189.00	1183.30	1182.22	510245	6032.23	33297	100397	19.68
DBCORP	EQ	16-Sep-2022	146.45	146.00	146.00	135.05	136.10	138.50	139.95	1747971	2446.27	19293	912943	52.23
DBL	EQ	16-Sep-2022	240.95	241.00	243.50	231.40	234.30	233.55	236.39	296623	701.19	5942	118152	39.83
DBOL	BE	16-Sep-2022	181.20	179.90	180.80	172.15	172.15	172.15	174.88	241094	421.63	1914	-	-
DBREALTY	EQ	16-Sep-2022	103.65	106.50	108.80	103.65	108.80	108.80	108.19	7391627	7997.22	12015	2781341	37.63
DBSTOCKBRO	EQ	16-Sep-2022	31.60	33.15	33.15	33.15	33.15	33.15	33.15	6095	2.02	27	6095	100.00
DCAL	EQ	16-Sep-2022	106.90	107.35	109.70	104.00	105.05	104.55	106.56	572148	609.67	7148	331398	57.92
DCBBANK	EQ	16-Sep-2022	111.95	112.35	119.00	107.90	110.60	111.85	110.93	3295706	3655.89	18224	2211310	67.10
DCI	SM	16-Sep-2022	58.50	56.00	56.00	56.00	56.00	56.00	56.00	6000	3.36	1	6000	100.00
DCM	EQ	16-Sep-2022	85.05	83.00	85.55	80.80	80.90	81.05	82.33	101920	83.91	1281	60561	59.42
DCMFINSERV	BE	16-Sep-2022	8.90	9.30	9.30	9.30	9.30	9.30	9.30	30629	2.85	37	-	-
DCMNVL	EQ	16-Sep-2022	198.55	199.50	201.00	191.05	194.00	193.00	194.62	54905	106.86	1516	34040	62.00
DCMSHRIRAM	EQ	16-Sep-2022	1107.95	1107.90	1108.75	1051.25	1071.10	1075.95	1079.44	68985	744.65	6818	26154	37.91
DCMSRIND	EQ	16-Sep-2022	84.65	84.65	85.35	80.65	81.00	81.35	82.84	198790	164.68	3958	137336	69.09
DCW	EQ	16-Sep-2022	57.00	56.50	57.50	53.65	54.90	54.70	55.50	5462013	3031.30	16532	2195599	40.20
DECCANCE	EQ	16-Sep-2022	567.75	567.75	567.75	546.20	555.45	552.60	558.19	17714	98.88	1396	10972	61.94
DEEPAKFERT	EQ	16-Sep-2022	919.35	920.00	928.00	873.40	890.05	888.70	891.54	2694331	24021.17	37837	1781471	66.12
DEEPAKNTR	EQ	16-Sep-2022	2230.35	2228.80	2248.60	2094.65	2113.00	2108.05	2151.87	1321945	28446.55	74996	434045	32.83
DEEPENR	EQ	16-Sep-2022	123.60	125.00	129.00	118.10	120.80	119.15	125.94	160085	201.61	1910	97009	60.60
DEEPINDS	EQ	16-Sep-2022	239.60	239.60	249.80	236.20	249.80	247.10	243.89	230203	561.43	5322	148254	64.40
DELHIVERY	EQ	16-Sep-2022	579.95	580.00	589.70	576.05	580.10	581.25	581.76	363430	2114.29	14009	178783	49.19
DELPHIFX	EQ	16-Sep-2022	411.10	411.30	419.10	403.35	419.10	416.90	408.69	1239	5.06	109	924	74.58
DELTACORP	EQ	16-Sep-2022	221.50	223.80	236.65	213.00	223.55	225.55	225.42	32081344	72316.76	181490	5687513	17.73
DELTAMAGNT	EQ	16-Sep-2022	75.35	74.35	75.80	74.35	74.70	75.10	75.17	7086	5.33	445	2176	30.71
DEN	EQ	16-Sep-2022	36.40	36.40	36.60	35.00	35.40	35.30	35.79	1000697	358.13	4814	349410	34.92
DENORA	EQ	16-Sep-2022	814.15	800.00	830.00	800.00	810.10	821.10	817.70	12506	102.26	816	8342	66.70
DESTINY	SM	16-Sep-2022	18.35	19.00	19.00	17.50	17.50	17.50	18.25	24000	4.38	4	18000	75.00
DEVIT	EQ	16-Sep-2022	226.15	227.80	229.80	212.45	221.00	220.00	222.20	32150	71.44	995	18198	56.60
DEVYANI	EQ	16-Sep-2022	190.30	191.30	196.75	188.10	191.50	193.15	193.29	15672378	30293.05	107115	9732961	62.10
DFMFOODS	EQ	16-Sep-2022	362.15	364.90	364.90	359.00	361.00	361.00	361.60	88258	319.14	1690	64732	73.34
DGCONTENT	EQ	16-Sep-2022	16.35	16.90	16.90	15.20	15.20	15.65	15.95	34660	5.53	207	25776	74.37
DHAMPURSUG	EQ	16-Sep-2022	230.70	230.00	231.90	219.80	221.25	221.30	225.26	292937	659.88	6656	171256	58.46
DHANBANK	EQ	16-Sep-2022	12.70	12.80	12.80	12.25	12.35	12.45	12.51	577039	72.21	1053	346155	59.99
DHANI	EQ	16-Sep-2022	56.70	57.45	57.45	53.90	53.90	53.90	54.83	1718279	942.18	15301	1054216	61.35
DHANILOANS	N6	16-Sep-2022	1005.00	1001.00	1001.00	990.00	995.00	995.00	995.36	1303	12.97	16	1303	100.00
DHANILOANS	N7	16-Sep-2022	1018.00	1012.00	1012.00	1010.00	1010.00	1010.00	1011.20	10	0.10	2	10	100.00
DHANILOANS	N8	16-Sep-2022	1358.11	1358.11	1358.11	1358.11	1358.11	1358.11	1358.11	150	2.04	1	150	100.00
DHANILOANS	NF	16-Sep-2022	1000.00	995.00	1099.00	995.00	1099.00	1099.00	997.67	153	1.53	4	152	99.35
DHANILOANS	NG	16-Sep-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	300	2.99	5	300	100.00
DHANILOANS	NQ	16-Sep-2022	1265.00	1265.00	1265.00	1260.00	1260.00	1263.19	1263.20	111	1.40	6	111	100.00
DHANILOANS	NT	16-Sep-2022	990.00	835.30	835.30	835.20		835.20	835.24	150	1.25	3	150	100.00
DHANILOANS	NW	16-Sep-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	4	0.04	1	4	100.00
DHANILOANS	NX	16-Sep-2022	1001.00	1000.00	1000.00	997.00	997.00	997.00	998.50	60	0.60	3	60	100.00
DHANUKA	EQ	16-Sep-2022	712.30	710.00	719.50	684.90	689.30	689.65	698.39	44804	312.90	5456	26785	59.78
DHARAMSI	EQ	16-Sep-2022	414.15	414.15	428.00	402.00	414.40	408.80	415.33	24264	100.78	2237	14312	58.98
DHARSUGAR	BE	16-Sep-2022	11.75	11.45	12.25	11.45	12.10	12.00	11.95	14950	1.79	75	-	-
DHRUV	EQ	16-Sep-2022	61.30	62.90	62.90	59.85	59.85	60.10	61.05	16126	9.85	338	10383	64.39
DHUNINV	EQ	16-Sep-2022	704.50	711.80	721.40	676.05	702.00	692.65	695.16	2635	18.32	501	1437	54.54
DIAMONDYD	EQ	16-Sep-2022	798.65	804.60	804.60	788.55	796.05	798.80	795.22	22593	179.66	1678	15636	69.21
DICIND	EQ	16-Sep-2022	392.35	395.00	400.10	380.00	381.50	383.60	388.29	5744	22.30	268	3987	69.41
DIGISPICE	EQ	16-Sep-2022	29.65	29.70	29.95	28.60	28.80	29.00	29.08	105402	30.65	723	63774	60.51
DIL	EQ	16-Sep-2022	33.40	33.40	33.90	32.90	33.70	33.20	33.19	180531	59.91	722	93731	51.92
DISHTV	EQ	16-Sep-2022	16.30	16.35	16.40	15.25	15.45	15.35	15.67	5198244	814.54	6053	2942934	56.61
DIVISLAB	EQ	16-Sep-2022	3605.45	3619.90	3619.90	3560.10	3582.10	3573.70	3578.89	567321	20303.82	42592	371504	65.48
DIVOPPBEES	EQ	16-Sep-2022	46.32	48.65	48.65	45.22	46.19	45.29	45.66	9772	4.46	274	5259	53.82
DIXON	EQ	16-Sep-2022	4584.40	4579.20	4618.85	4414.25	4455.00	4446.70	4517.22	264858	11964.23	30389	93951	35.47
DKEGL	SM	16-Sep-2022	53.00	51.05	53.00	51.05	52.50	52.50	52.18	9000	4.70	3	6000	66.67
DLF	EQ	16-Sep-2022	411.00	408.25	413.25	384.45	386.85	389.10	398.35	9517876	37914.31	84127	2571088	27.01
DLINKINDIA	EQ	16-Sep-2022	191.20	189.45	192.25	180.30	185.50	183.90	185.93	444379	826.25	9670	156590	35.24
DMART	EQ	16-Sep-2022	4525.85	4528.90	4550.00	4285.40	4340.00	4327.55	4384.11	584163	25610.37	48819	363899	62.29
DNAMEDIA	EQ	16-Sep-2022	4.00	4.20	4.20	4.10	4.20	4.20	4.19	141385	5.92	152	123581	87.41
DODLA	EQ	16-Sep-2022	531.55	535.95	539.60	520.50	524.00	523.75	528.86	18500	97.84	1894	9274	50.13
DOLATALGO	EQ	16-Sep-2022	72.85	72.95	73.30	71.00	71.25	71.05	71.90	92695	66.65	1526	52321	56.44
DOLLAR	EQ	16-Sep-2022	541.10	535.00	542.00	519.90	530.00	526.10	529.62	316758	1677.62	17234	108742	34.33
DONEAR	EQ	16-Sep-2022	60.45	60.50	61.45	58.90	59.50	59.35	59.80	38653	23.12	368	24568	63.56
DPABHUSHAN	EQ	16-Sep-2022	410.90	419.95	419.95	401.05	404.75	402.65	407.55	12778	52.08	499	7524	58.88
DPSCLTD	EQ	16-Sep-2022	14.90	15.20	15.25	14.30	14.50	14.40	14.73	138373	20.38	741	106811	77.19
DPWIRES	EQ	16-Sep-2022	433.60	439.90	439.90	395.00	418.85	415.45	417.39	31392	131.03	1395	19054	60.70
DRCSYSTEMS	BE	16-Sep-2022	37.05	35.20	35.20	35.20	35.20	35.20	35.20	157	0.06	4	-	-
DREAMFOLKS	EQ	16-Sep-2022	409.15	410.00	414.15	388.00	394.45	395.55	403.06	642712	2590.52	15350	238943	37.18
DREDGECORP	EQ	16-Sep-2022	319.50	317.85	343.60	312.00	322.00	319.75	331.60	399239	1323.87	13560	96960	24.29
DRREDDY	EQ	16-Sep-2022	4169.00	4185.00	4185.00	4060.80	4080.00	4077.35	4107.06	378704	15553.61	38435	208939	55.17
DSPN50ETF	EQ	16-Sep-2022	181.45	181.31	181.31	177.07	178.96	177.99	178.75	79915	142.85	546	55359	69.27
DSPNEWETF	EQ	16-Sep-2022	209.01	211.66	211.66	204.25	204.25	205.19	206.35	47910	98.86	345	44810	93.53
DSPQ50ETF	EQ	16-Sep-2022	175.11	170.20	177.90	169.99	173.46	170.89	172.45	44296	76.39	509	29312	66.17
DSPSILVETF	EQ	16-Sep-2022	56.13	56.40	56.40	54.40	54.40	54.51	55.33	2421	1.34	61	2396	98.97
DSSL	EQ	16-Sep-2022	309.10	314.00	317.95	305.00	307.10	307.95	309.17	18013	55.69	589	10946	60.77
DTIL	EQ	16-Sep-2022	219.35	222.55	226.00	213.80	214.00	214.80	220.70	24776	54.68	784	12862	51.91
DUCON	EQ	16-Sep-2022	15.70	15.50	16.25	14.70	14.85	14.95	15.05	755709	113.70	1728	422037	55.85
DVL	EQ	16-Sep-2022	253.30	255.85	256.15	242.00	242.60	244.45	247.34	22000	54.42	878	15580	70.82
DWARKESH	EQ	16-Sep-2022	103.40	103.75	104.10	100.40	102.65	102.35	102.48	878800	900.62	7048	354307	40.32
DYCL	EQ	16-Sep-2022	158.85	159.15	159.15	152.25	158.00	155.05	155.26	25441	39.50	540	15056	59.18
DYNAMATECH	EQ	16-Sep-2022	2393.25	2390.00	2415.30	2306.75	2326.00	2334.45	2351.99	5590	131.48	1439	2461	44.03
DYNAMIC	SM	16-Sep-2022	17.70	17.15	17.15	16.95	16.95	16.95	17.09	8000	1.37	4	4000	50.00
DYNPRO	EQ	16-Sep-2022	322.20	322.00	322.00	300.55	302.65	302.80	309.27	112724	348.63	6162	72525	64.34
DYNPROPP	E1	16-Sep-2022	150.85	146.85	151.10	135.30	148.50	148.50	145.13	529	0.77	28	191	36.11
E2E	BE	16-Sep-2022	205.55	203.95	210.00	195.30	195.30	195.50	199.29	4074	8.12	124	-	-
EASEMYTRIP	EQ	16-Sep-2022	392.80	393.00	427.35	388.45	416.00	415.65	416.97	10445759	43555.53	183425	2715174	25.99
EASTSILK	BE	16-Sep-2022	4.05	4.10	4.10	3.90	4.05	4.00	4.01	29766	1.19	97	-	-
EASUNREYRL	BZ	16-Sep-2022	2.60	2.70	2.70	2.60	2.70	2.70	2.70	23570	0.64	80	-	-
EBANK	EQ	16-Sep-2022	4549.99	4250.00	4639.90	4250.00	4634.98	4634.98	4477.76	54	2.42	16	29	53.70
EBBETF0423	EQ	16-Sep-2022	1186.65	1185.00	1187.99	1185.00	1186.05	1186.17	1186.22	12208	144.81	99	9349	76.58
EBBETF0425	EQ	16-Sep-2022	1084.69	1084.99	1084.99	1082.59	1084.99	1084.85	1084.26	5774	62.61	87	5255	91.01
EBBETF0430	EQ	16-Sep-2022	1221.35	1226.40	1226.40	1215.63	1220.97	1219.24	1218.91	7702	93.88	256	4865	63.17
EBBETF0431	EQ	16-Sep-2022	1092.47	1092.00	1092.91	1087.00	1088.00	1087.70	1089.85	9105	99.23	169	5432	59.66
EC1RG	MF	16-Sep-2022	16.69	17.04	17.04	17.04	17.04	17.04	17.04	4000	0.68	1	4000	100.00
EC6RG	MF	16-Sep-2022	19.48	21.42	21.42	21.42	21.42	21.42	21.42	3500	0.75	2	3500	100.00
ECLERX	EQ	16-Sep-2022	2303.40	2314.00	2323.85	2211.00	2215.00	2240.65	2277.85	46183	1051.98	7493	28520	61.75
ECLFINANCE	NG	16-Sep-2022	995.00	985.00	985.00	985.00	985.00	985.00	985.00	100	0.99	1	100	100.00
ECLFINANCE	NH	16-Sep-2022	1440.80	1437.00	1440.80	1437.00	1438.51	1438.51	1438.49	469	6.75	8	469	100.00
ECLFINANCE	NI	16-Sep-2022	1003.00	1003.00	1003.00	1002.00	1002.00	1002.00	1002.41	121	1.21	3	121	100.00
ECLFINANCE	NJ	16-Sep-2022	965.54	980.00	982.00	965.25	971.00	971.00	970.47	1179	11.44	23	1028	87.19
ECLFINANCE	NK	16-Sep-2022	964.00	965.00	968.19	965.00	965.01	965.01	965.10	430	4.15	9	430	100.00
ECLFINANCE	NO	16-Sep-2022	1002.96	996.25	996.25	996.00	996.00	996.00	996.13	98	0.98	3	98	100.00
ECLFINANCE	NQ	16-Sep-2022	1443.80	1436.40	1436.40	1436.40	1436.40	1436.40	1436.40	89	1.28	4	89	100.00
ECLFINANCE	NR	16-Sep-2022	1018.95	1018.95	1018.95	1011.00	1011.00	1011.06	1016.32	150	1.52	4	150	100.00
ECLFINANCE	NS	16-Sep-2022	1059.45	1039.31	1039.31	1039.31	1039.31	1039.31	1039.31	1	0.01	1	1	100.00
EDELWEISS	EQ	16-Sep-2022	68.10	68.10	68.30	63.50	64.25	64.30	65.82	3253901	2141.68	12638	1349419	41.47
EHFLNCD	N5	16-Sep-2022	990.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	513	5.16	3	513	100.00
EHFLNCD	N6	16-Sep-2022	998.80	997.00	999.00	997.00	999.00	999.00	997.12	505	5.04	7	505	100.00
EHFLNCD	N7	16-Sep-2022	1680.00	1680.00	1680.00	1680.00	1680.00	1680.00	1680.00	1	0.02	1	1	100.00
EICHERMOT	EQ	16-Sep-2022	3622.25	3635.00	3640.40	3530.20	3550.00	3549.00	3574.28	957393	34219.94	52798	499403	52.16
EIDPARRY	EQ	16-Sep-2022	595.35	595.00	608.80	570.00	599.90	598.55	591.40	799975	4731.09	19683	352825	44.10
EIFFL	EQ	16-Sep-2022	156.80	155.00	155.25	145.00	146.00	148.90	151.02	146404	221.09	633	138808	94.81
EIHAHOTELS	EQ	16-Sep-2022	461.75	461.20	490.00	454.25	457.00	459.60	472.81	127287	601.82	5810	17050	13.39
EIHOTEL	EQ	16-Sep-2022	181.40	183.00	196.10	180.60	183.95	184.40	190.40	2276908	4335.29	28809	556565	24.44
EIMCOELECO	EQ	16-Sep-2022	396.10	399.95	400.00	378.05	396.00	387.80	390.82	6366	24.88	499	4282	67.26
EKC	EQ	16-Sep-2022	123.10	124.00	128.40	121.20	123.90	123.55	124.70	741339	924.45	6069	433857	58.52
ELDEHSG	EQ	16-Sep-2022	661.85	683.95	683.95	615.00	620.00	620.40	630.67	10561	66.60	779	7850	74.33
ELECON	EQ	16-Sep-2022	389.45	388.90	392.55	375.00	387.00	385.95	383.59	564337	2164.73	14201	291539	51.66
ELECTCAST	EQ	16-Sep-2022	37.45	37.10	38.70	36.80	37.70	37.60	37.81	1822966	689.28	3842	1018925	55.89
ELECTHERM	EQ	16-Sep-2022	84.55	84.00	85.00	82.10	85.00	83.85	83.82	20920	17.54	625	13001	62.15
ELGIEQUIP	EQ	16-Sep-2022	524.85	527.50	529.55	478.35	489.00	489.05	489.94	10682482	52337.41	53803	8743697	81.85
ELGIRUBCO	EQ	16-Sep-2022	37.90	38.60	38.60	35.00	35.40	35.20	36.37	129199	46.98	1039	71102	55.03
EMAMILTD	EQ	16-Sep-2022	515.55	512.50	513.00	478.00	480.00	486.55	491.96	266979	1313.42	13605	163506	61.24
EMAMIPAP	EQ	16-Sep-2022	185.45	186.10	187.05	178.00	180.00	179.40	181.43	101114	183.45	3357	59743	59.08
EMAMIREAL	EQ	16-Sep-2022	76.20	77.50	86.30	77.50	81.60	83.20	82.23	441297	362.89	5231	193563	43.86
EMBASSY	RR	16-Sep-2022	362.01	362.01	362.48	349.92	351.90	351.31	351.32	17709364	62216.18	16417	16400505	92.61
EMKAY	EQ	16-Sep-2022	88.00	87.65	87.65	84.10	85.00	84.40	85.64	46473	39.80	836	23201	49.92
EMKAYTOOLS	SM	16-Sep-2022	327.90	344.20	344.20	327.00	327.00	327.00	335.60	1200	4.03	2	1200	100.00
EMMBI	EQ	16-Sep-2022	103.55	103.50	106.55	100.00	100.00	101.45	103.56	38191	39.55	1069	23424	61.33
EMUDHRA	EQ	16-Sep-2022	322.15	322.40	322.50	309.50	312.05	310.05	313.58	296552	929.94	8370	173401	58.47
ENDURANCE	EQ	16-Sep-2022	1504.10	1510.00	1510.00	1459.20	1466.10	1470.05	1482.70	205695	3049.83	11023	157223	76.44
ENERGYDEV	EQ	16-Sep-2022	22.50	22.50	23.15	21.75	22.20	21.90	22.42	241861	54.22	967	178334	73.73
ENGINERSIN	EQ	16-Sep-2022	69.70	69.60	70.15	66.05	66.70	66.40	67.80	1562940	1059.66	8517	1076361	68.87
ENIL	EQ	16-Sep-2022	173.95	173.00	173.55	167.00	167.60	168.40	170.20	63143	107.47	4369	38533	61.02
EPL	EQ	16-Sep-2022	172.75	171.65	173.40	167.00	172.40	171.35	169.99	308217	523.93	8577	158704	51.49
EQUITAS	EQ	16-Sep-2022	107.15	107.80	107.80	100.05	101.00	101.65	103.18	1480675	1527.74	11639	818739	55.29
EQUITASBNK	EQ	16-Sep-2022	50.90	50.50	50.80	49.30	49.65	49.50	49.86	1530252	762.96	8962	1008822	65.93
ERFLNCDI	N3	16-Sep-2022	993.47	979.00	985.00	979.00	985.00	985.00	983.04	306	3.01	4	306	100.00
ERFLNCDI	N5	16-Sep-2022	915.00	915.00	915.00	915.00	915.00	915.00	915.00	1	0.01	1	1	100.00
ERFLNCDI	N6	16-Sep-2022	920.50	933.00	933.00	931.10	931.10	931.10	931.81	198	1.84	3	198	100.00
ERIS	EQ	16-Sep-2022	699.55	698.00	722.00	690.00	711.95	714.30	710.26	107297	762.09	10611	70228	65.45
EROSMEDIA	BE	16-Sep-2022	38.40	37.00	38.90	36.60	38.00	38.05	37.15	495685	184.13	1198	-	-
ESABINDIA	EQ	16-Sep-2022	3443.15	3450.00	3489.85	3301.50	3384.90	3345.40	3397.52	4298	146.03	1067	2090	48.63
ESCORTS	EQ	16-Sep-2022	2000.60	1990.00	2029.90	1904.05	1922.00	1929.90	1958.35	727830	14253.49	31296	263851	36.25
ESSARSHPNG	EQ	16-Sep-2022	9.75	9.70	9.75	9.35	9.55	9.50	9.54	360227	34.37	743	272129	75.54
ESSENTIA	EQ	16-Sep-2022	6.05	6.20	6.20	5.75	5.75	5.75	5.84	594914	34.77	718	458210	77.02
ESTER	EQ	16-Sep-2022	176.45	177.45	179.35	169.50	170.75	170.75	174.72	312526	546.03	6501	146784	46.97
ETHOSLTD	EQ	16-Sep-2022	1035.85	1035.50	1044.85	976.05	986.50	987.70	998.35	131306	1310.89	8927	90260	68.74
EUROBOND	SM	16-Sep-2022	120.00	120.00	120.00	118.00	118.00	118.00	118.64	16000	18.98	8	12000	75.00
EUROTEXIND	EQ	16-Sep-2022	11.00	10.55	11.50	10.45	11.40	11.40	10.92	4957	0.54	26	1011	20.40
EVEREADY	EQ	16-Sep-2022	336.25	335.00	342.40	332.50	332.50	338.45	337.98	170133	575.02	5565	92902	54.61
EVERESTIND	EQ	16-Sep-2022	686.10	675.00	717.95	675.00	685.00	682.55	702.33	85335	599.33	7284	49145	57.59
EXCEL	EQ	16-Sep-2022	8.30	8.50	8.70	8.25	8.70	8.70	8.59	1688441	145.08	2761	1208086	71.55
EXCELINDUS	EQ	16-Sep-2022	1462.15	1468.95	1468.95	1391.60	1425.00	1437.00	1433.33	61059	875.18	10465	18435	30.19
EXIDEIND	EQ	16-Sep-2022	173.45	173.80	174.25	166.70	167.45	167.40	168.77	5517575	9311.88	39508	3027514	54.87
EXPLEOSOL	EQ	16-Sep-2022	1364.00	1379.00	1390.00	1297.20	1300.00	1300.35	1311.15	42827	561.53	6901	32975	77.00
EXXARO	EQ	16-Sep-2022	113.60	113.50	114.30	109.80	111.85	111.25	111.80	55674	62.24	1664	26467	47.54
FACT	EQ	16-Sep-2022	122.95	122.60	127.55	121.40	122.20	122.90	124.92	442168	552.38	7907	99696	22.55
FAIRCHEMOR	EQ	16-Sep-2022	2005.35	2015.00	2167.00	2001.00	2140.20	2136.50	2098.11	314463	6597.79	30676	73776	23.46
FCL	EQ	16-Sep-2022	362.75	362.70	362.75	344.65	350.00	348.65	350.57	1081138	3790.13	28953	485697	44.92
FCONSUMER	EQ	16-Sep-2022	2.25	2.15	2.20	2.15	2.15	2.15	2.15	9854063	211.96	3447	6890728	69.93
FCSSOFT	EQ	16-Sep-2022	3.15	3.15	3.20	3.05	3.05	3.10	3.12	3521374	109.94	4959	2597367	73.76
FDC	EQ	16-Sep-2022	280.35	280.35	284.65	271.20	276.80	276.95	279.40	177501	495.94	4901	131245	73.94
FEDERALBNK	EQ	16-Sep-2022	122.05	121.30	124.65	120.25	121.50	121.55	122.26	24093647	29457.94	73198	9636246	39.99
FEL	BE	16-Sep-2022	1.90	1.90	1.95	1.85	1.95	1.90	1.88	1510376	28.39	1551	-	-
FELDVR	BE	16-Sep-2022	8.90	9.20	9.20	8.50	8.50	8.50	8.58	27778	2.38	121	-	-
FELIX	SM	16-Sep-2022	18.75	19.65	19.65	19.65	19.65	19.65	19.65	8000	1.57	2	8000	100.00
FIBERWEB	EQ	16-Sep-2022	39.60	39.95	39.95	38.20	38.25	38.40	38.76	25401	9.85	281	19193	75.56
FIDEL	SM	16-Sep-2022	72.35	71.50	71.50	68.05	68.05	69.20	69.67	39000	27.17	13	33000	84.62
FIEMIND	EQ	16-Sep-2022	1728.25	1720.00	1745.55	1612.45	1652.50	1660.90	1669.16	179657	2998.77	20430	56877	31.66
FILATEX	EQ	16-Sep-2022	108.90	109.30	109.45	104.00	104.60	104.35	105.98	326607	346.15	4326	197877	60.59
FINCABLES	EQ	16-Sep-2022	476.45	475.85	481.40	460.80	466.00	464.65	469.97	141844	666.62	10064	72702	51.25
FINEORG	EQ	16-Sep-2022	6979.10	6998.95	7167.00	6840.00	7000.00	6990.00	7003.58	314631	22035.43	38028	197457	62.76
FINOPB	EQ	16-Sep-2022	279.35	280.00	280.35	248.55	250.00	251.25	260.12	268185	697.60	10697	145392	54.21
FINPIPE	EQ	16-Sep-2022	145.35	145.50	146.80	141.00	142.20	142.90	142.97	911485	1303.16	15676	634071	69.56
FLEXITUFF	EQ	16-Sep-2022	27.35	27.50	27.50	25.50	26.30	26.35	26.37	39612	10.45	475	30344	76.60
FLFL	BE	16-Sep-2022	11.30	11.40	11.45	10.80	11.05	10.95	11.06	226477	25.05	823	-	-
FLUOROCHEM	EQ	16-Sep-2022	3611.65	3629.75	3650.00	3434.00	3519.00	3549.70	3549.97	534476	18973.74	27216	260317	48.71
FMGOETZE	EQ	16-Sep-2022	301.10	301.80	302.80	298.00	300.30	300.50	300.12	70918	212.84	1300	52530	74.07
FMNL	EQ	16-Sep-2022	5.70	5.45	5.50	5.45	5.45	5.45	5.45	66314	3.61	126	42569	64.19
FOCE	SM	16-Sep-2022	421.00	390.00	430.00	390.00	430.00	423.60	415.19	2400	9.96	4	2400	100.00
FOCUS	EQ	16-Sep-2022	140.55	143.00	147.55	141.10	147.55	147.55	144.08	57650	83.06	312	44131	76.55
FOODSIN	EQ	16-Sep-2022	82.90	82.10	84.70	79.25	81.40	80.75	82.04	60676	49.78	1260	39205	64.61
FORCEMOT	EQ	16-Sep-2022	1385.70	1390.00	1418.00	1344.50	1369.90	1369.95	1383.08	176207	2437.08	15198	52866	30.00
FORTIS	EQ	16-Sep-2022	306.55	306.45	306.45	295.30	298.90	297.20	301.22	1337552	4028.91	19151	817319	61.11
FOSECOIND	EQ	16-Sep-2022	1968.10	1970.00	1988.00	1927.25	1965.00	1960.05	1960.98	6544	128.33	1327	4507	68.87
FSC	EQ	16-Sep-2022	28.45	28.80	29.00	27.20	27.20	27.65	27.86	47375	13.20	523	28926	61.06
FSL	EQ	16-Sep-2022	113.00	113.00	113.05	107.10	108.70	108.25	109.33	4107271	4490.64	24984	1499058	36.50
GABRIEL	EQ	16-Sep-2022	163.95	164.70	169.25	158.75	161.00	161.20	164.85	628388	1035.87	9545	238574	37.97
GAEL	EQ	16-Sep-2022	286.45	286.45	287.00	280.00	280.60	281.25	282.67	294534	832.54	7611	147477	50.07
GAIL	EQ	16-Sep-2022	91.20	91.10	93.00	90.20	91.80	91.90	91.50	18170179	16626.22	60188	11491030	63.24
GAL	EQ	16-Sep-2022	2.85	2.85	2.85	2.75	2.80	2.80	2.82	305095	8.60	406	253473	83.08
GALAXYSURF	EQ	16-Sep-2022	3304.25	3311.00	3316.75	3155.55	3160.45	3270.20	3269.16	317724	10386.90	23716	269579	84.85
GALLANTT	EQ	16-Sep-2022	62.55	62.50	63.35	61.50	62.20	61.90	62.26	35597	22.16	654	22364	62.83
GANDHITUBE	EQ	16-Sep-2022	470.55	477.00	477.00	458.00	465.25	466.50	464.60	19096	88.72	1032	12692	66.46
GANECOS	EQ	16-Sep-2022	641.60	643.75	647.00	625.00	631.00	629.65	635.25	22594	143.53	1776	15436	68.32
GANESHBE	EQ	16-Sep-2022	126.95	127.90	128.25	123.00	124.60	125.50	125.75	95545	120.15	1846	61209	64.06
GANESHHOUC	EQ	16-Sep-2022	383.95	386.50	398.85	371.25	386.00	384.00	384.62	90936	349.76	3408	37754	41.52
GANGAFORGE	EQ	16-Sep-2022	6.05	6.15	6.15	5.95	6.10	6.00	6.00	129419	7.76	507	111206	85.93
GANGESSECU	EQ	16-Sep-2022	110.60	108.10	117.90	108.10	112.00	112.70	114.30	21810	24.93	608	13697	62.80
GARFIBRES	EQ	16-Sep-2022	3502.30	3491.65	3569.95	3402.35	3490.00	3492.35	3495.11	238574	8338.42	17088	195676	82.02
GATEWAY	EQ	16-Sep-2022	70.85	71.50	73.05	69.40	69.95	69.80	71.29	1246401	888.60	9777	957478	76.82
GATI	EQ	16-Sep-2022	188.45	189.10	194.45	184.55	185.65	186.05	189.52	1604847	3041.52	21003	460723	28.71
GAYAHWS	BE	16-Sep-2022	0.80	0.80	0.85	0.75	0.80	0.75	0.79	269765	2.12	82	-	-
GAYAPROJ	EQ	16-Sep-2022	12.30	12.35	12.50	11.65	11.90	11.75	11.98	2873442	344.18	3938	2047763	71.27
GEECEE	EQ	16-Sep-2022	153.25	154.60	155.00	151.65	154.70	152.55	152.80	12993	19.85	520	9271	71.35
GEEKAYWIRE	EQ	16-Sep-2022	72.20	72.20	72.45	70.20	70.90	70.60	71.65	41622	29.82	431	33214	79.80
GENCON	EQ	16-Sep-2022	33.55	34.10	34.10	31.15	32.85	32.20	32.35	45883	14.85	410	30818	67.17
GENESYS	BE	16-Sep-2022	581.80	588.60	590.00	566.65	572.00	581.30	583.20	8678	50.61	112	-	-
GENUSPAPER	EQ	16-Sep-2022	16.60	16.60	16.75	15.30	15.75	15.60	16.04	681404	109.32	1285	588534	86.37
GENUSPOWER	EQ	16-Sep-2022	88.05	87.90	87.90	82.55	84.00	83.05	84.65	504377	426.95	4663	239306	47.45
GEOJITFSL	EQ	16-Sep-2022	52.95	52.45	52.80	49.50	50.95	50.20	51.37	1380467	709.11	6782	668284	48.41
GEPIL	EQ	16-Sep-2022	159.25	160.80	161.75	152.65	154.80	154.25	156.63	156383	244.94	4177	68175	43.59
GESHIP	EQ	16-Sep-2022	548.65	551.40	551.50	535.20	541.90	543.40	542.76	652909	3543.72	15745	460896	70.59
GET&D	EQ	16-Sep-2022	136.70	136.90	142.50	133.65	135.50	135.55	137.31	169787	233.13	3810	68014	40.06
GFLLIMITED	EQ	16-Sep-2022	78.35	78.00	80.80	75.05	75.35	75.55	78.23	237295	185.63	2887	143053	60.28
GFSTEELS	EQ	16-Sep-2022	3.05	3.20	3.20	3.20	3.20	3.20	3.20	150	0.00	3	150	100.00
GHCL	EQ	16-Sep-2022	689.55	687.50	695.00	650.10	694.85	670.95	670.28	2478314	16611.65	29483	1955770	78.92
GICHSGFIN	EQ	16-Sep-2022	143.95	143.45	144.00	135.35	136.85	135.95	138.74	228323	316.77	4507	142576	62.44
GICRE	EQ	16-Sep-2022	129.30	128.40	128.45	120.85	123.00	123.15	124.13	725945	901.12	14960	481367	66.31
GILLANDERS	EQ	16-Sep-2022	71.55	70.30	72.85	69.00	70.50	70.50	70.95	29627	21.02	199	23921	80.74
GILLETTE	EQ	16-Sep-2022	5404.00	5440.50	5449.80	5303.95	5424.70	5421.45	5412.23	14115	763.94	3447	10947	77.56
GILT5YBEES	EQ	16-Sep-2022	49.56	49.53	49.60	49.38	49.53	49.52	49.51	176461	87.36	856	148186	83.98
GINNIFILA	EQ	16-Sep-2022	38.50	38.45	38.85	37.00	37.85	37.60	38.15	122926	46.89	838	79295	64.51
GIPCL	EQ	16-Sep-2022	92.30	93.00	94.25	89.20	89.95	90.15	92.04	368249	338.95	4080	172869	46.94
GKWLIMITED	EQ	16-Sep-2022	589.20	595.40	636.00	577.30	610.00	611.40	615.86	7860	48.41	340	7168	91.20
GLAND	EQ	16-Sep-2022	2322.80	2322.80	2322.80	2272.50	2278.55	2293.55	2297.41	140384	3225.19	15748	77856	55.46
GLAXO	EQ	16-Sep-2022	1405.90	1405.00	1446.00	1403.00	1430.05	1431.75	1423.67	82527	1174.91	9777	54032	65.47
GLENMARK	EQ	16-Sep-2022	393.35	393.00	393.00	370.50	372.40	371.95	378.03	1362832	5151.94	23738	531024	38.96
GLFL	EQ	16-Sep-2022	3.85	3.85	4.00	3.75	4.00	4.00	3.95	54501	2.15	108	42083	77.22
GLOBAL	EQ	16-Sep-2022	307.10	322.45	322.45	292.00	322.45	322.45	316.69	56229	178.07	1188	37415	66.54
GLOBALVECT	EQ	16-Sep-2022	58.55	57.75	68.50	57.75	62.30	64.25	64.98	630424	409.65	7113	202220	32.08
GLOBE	EQ	16-Sep-2022	6.60	6.60	6.70	6.50	6.65	6.60	6.59	914302	60.22	1247	558701	61.11
GLOBUSSPR	EQ	16-Sep-2022	878.80	880.00	882.55	856.10	869.30	867.70	867.64	124659	1081.59	7521	59800	47.97
GLS	EQ	16-Sep-2022	428.15	429.00	429.00	416.35	419.50	418.75	420.08	147390	619.15	9161	100739	68.35
GMBREW	EQ	16-Sep-2022	627.55	626.50	629.95	605.10	612.55	616.25	618.12	31826	196.72	2313	16970	53.32
GMDCLTD	EQ	16-Sep-2022	155.20	153.40	153.85	150.15	151.40	151.65	151.95	1566721	2380.71	18533	608348	38.83
GMMPFAUDLR	EQ	16-Sep-2022	1920.95	1912.50	1927.15	1833.20	1850.00	1870.80	1872.73	540674	10125.36	29777	403263	74.59
GMRINFRA	EQ	16-Sep-2022	40.20	40.20	40.25	38.20	38.60	38.40	38.94	15850342	6172.15	48497	6249713	39.43
GMRP&UI	EQ	16-Sep-2022	28.30	28.40	28.75	27.10	27.70	27.35	27.90	1774359	495.01	3436	682060	38.44
GNA	EQ	16-Sep-2022	744.15	744.00	754.00	705.60	715.00	713.15	726.94	124343	903.90	6391	66563	53.53
GNFC	EQ	16-Sep-2022	771.55	768.00	774.60	721.60	725.00	725.30	740.38	1464240	10840.97	38065	568449	38.82
GOACARBON	EQ	16-Sep-2022	476.75	479.35	479.35	442.10	454.70	455.15	460.35	108148	497.86	5428	52131	48.20
GOCLCORP	EQ	16-Sep-2022	293.15	293.00	297.45	282.10	287.00	284.30	288.25	33175	95.63	1170	20171	60.80
GOCOLORS	EQ	16-Sep-2022	1288.75	1286.15	1299.80	1249.05	1280.00	1283.25	1278.01	34423	439.93	5144	12925	37.55
GODFRYPHLP	EQ	16-Sep-2022	1160.00	1164.95	1176.80	1082.05	1095.00	1099.70	1128.37	67539	762.09	6753	37391	55.36
GODHA	EQ	16-Sep-2022	3.55	3.40	3.70	3.40	3.40	3.40	3.49	10880430	379.60	2485	3932031	36.14
GODREJAGRO	EQ	16-Sep-2022	525.60	526.95	531.40	517.00	519.20	519.35	521.33	162679	848.09	8253	83357	51.24
GODREJCP	EQ	16-Sep-2022	929.00	924.50	924.50	883.85	895.45	890.15	898.33	1811452	16272.90	47976	1210318	66.81
GODREJIND	EQ	16-Sep-2022	476.50	477.00	479.75	455.00	457.50	459.25	466.08	218998	1020.71	7366	146198	66.76
GODREJPROP	EQ	16-Sep-2022	1390.70	1390.00	1405.00	1316.10	1331.60	1331.00	1352.89	986266	13343.08	43881	361332	36.64
GOENKA	BZ	16-Sep-2022	2.00	2.00	2.00	1.90	2.00	1.95	1.93	490493	9.44	363	-	-
GOKEX	EQ	16-Sep-2022	345.65	344.95	345.80	328.00	342.00	338.85	335.92	479708	1611.46	14964	233512	48.68
GOKUL	EQ	16-Sep-2022	31.00	31.15	31.15	30.30	30.70	30.55	30.70	147006	45.12	1213	109319	74.36
GOKULAGRO	EQ	16-Sep-2022	91.65	91.65	92.60	88.20	89.00	88.65	90.67	152352	138.14	2183	81001	53.17
GOLDBEES	EQ	16-Sep-2022	43.05	42.94	43.20	42.21	42.29	42.26	42.45	5272807	2238.43	25927	4069764	77.18
GOLDENTOBC	BE	16-Sep-2022	89.05	90.00	90.65	86.45	87.20	87.30	87.85	3560	3.13	124	-	-
GOLDIAM	EQ	16-Sep-2022	140.20	140.20	141.30	135.50	137.80	136.90	137.76	171848	236.74	5977	107029	62.28
GOLDSHARE	EQ	16-Sep-2022	43.05	42.40	43.00	42.10	42.40	42.50	42.70	151693	64.77	787	131513	86.70
GOLDTECH	EQ	16-Sep-2022	54.55	54.95	55.70	52.90	53.60	53.10	53.63	38560	20.68	456	30737	79.71
GOODLUCK	EQ	16-Sep-2022	484.95	488.00	489.80	452.00	482.00	484.30	473.36	199164	942.75	4056	87892	44.13
GOODYEAR	EQ	16-Sep-2022	1170.80	1168.90	1198.00	1095.10	1110.00	1106.95	1157.09	126438	1463.00	11286	46700	36.94
GPIL	EQ	16-Sep-2022	293.90	299.80	301.00	286.00	293.40	288.45	294.48	681346	2006.43	15601	248383	36.45
GPPL	EQ	16-Sep-2022	93.35	93.35	94.75	87.00	87.40	87.65	90.55	2300976	2083.58	14998	1242998	54.02
GPTINFRA	EQ	16-Sep-2022	116.30	117.50	119.95	108.40	109.65	110.75	113.93	101198	115.29	2812	45119	44.58
GRANULES	EQ	16-Sep-2022	318.20	320.00	325.95	313.35	316.90	316.05	319.10	3469138	11070.03	37578	993092	28.63
GRAPHITE	EQ	16-Sep-2022	393.15	392.95	401.80	384.00	386.90	385.95	392.39	673418	2642.42	15590	216876	32.21
GRASIM	EQ	16-Sep-2022	1808.30	1799.90	1806.00	1725.90	1741.05	1744.60	1755.25	1027697	18038.61	43299	448709	43.66
GRAUWEIL	EQ	16-Sep-2022	71.15	71.30	72.50	69.15	70.00	69.65	70.94	412380	292.53	3699	248553	60.27
GRAVITA	EQ	16-Sep-2022	328.35	328.30	334.80	318.25	326.10	324.75	327.69	215216	705.24	5230	95975	44.59
GREAVESCOT	EQ	16-Sep-2022	174.90	174.70	177.65	165.80	167.40	167.00	170.92	1900311	3248.07	20315	761865	40.09
GREENLAM	EQ	16-Sep-2022	329.65	329.00	335.00	323.00	333.00	330.70	327.24	30751	100.63	3014	20087	65.32
GREENPANEL	EQ	16-Sep-2022	444.00	442.90	445.80	422.50	431.95	428.65	431.56	360884	1557.43	19762	220248	61.03
GREENPLY	EQ	16-Sep-2022	202.00	203.00	206.80	193.50	199.00	199.00	200.78	431297	865.94	10090	210810	48.88
GREENPOWER	EQ	16-Sep-2022	9.20	9.25	9.35	9.00	9.10	9.10	9.13	1997375	182.27	4995	1354947	67.84
GRINDWELL	EQ	16-Sep-2022	2225.00	2215.00	2240.00	2158.10	2240.00	2203.70	2203.27	74370	1638.57	9036	36810	49.50
GRINFRA	EQ	16-Sep-2022	1343.15	1335.20	1344.00	1299.00	1302.00	1303.55	1317.84	611613	8060.05	8617	409649	66.98
GRMOVER	EQ	16-Sep-2022	442.70	443.00	446.55	424.05	429.00	430.95	432.78	45715	197.84	1821	33073	72.35
GROBTEA	EQ	16-Sep-2022	1015.55	1129.00	1180.00	973.05	990.00	1007.85	1124.52	35921	403.94	4115	8689	24.19
GRPLTD	EQ	16-Sep-2022	1974.60	1967.50	1999.90	1821.00	1849.95	1847.75	1918.74	3484	66.85	818	1725	49.51
GRSE	EQ	16-Sep-2022	340.40	343.70	368.85	340.45	350.00	347.40	357.84	2889589	10339.97	45130	569874	19.72
GRWRHITECH	EQ	16-Sep-2022	789.85	796.25	796.25	772.00	782.00	782.30	779.87	15274	119.12	1786	10182	66.66
GSCLCEMENT	EQ	16-Sep-2022	43.10	43.10	43.95	40.60	40.90	40.95	42.47	220072	93.47	2123	120744	54.87
GSFC	EQ	16-Sep-2022	147.80	148.60	148.60	139.65	140.70	141.15	144.01	3364682	4845.36	31527	1930481	57.37
GSPL	EQ	16-Sep-2022	252.70	252.70	256.00	242.75	244.25	244.80	248.03	1856846	4605.53	22885	573113	30.86
GSS	EQ	16-Sep-2022	239.90	243.00	245.75	234.00	238.65	239.45	239.49	122081	292.37	1515	40948	33.54
GSTL	SM	16-Sep-2022	116.00	118.00	118.00	118.00	118.00	118.00	118.00	4000	4.72	1	4000	100.00
GTL	EQ	16-Sep-2022	8.95	9.05	9.05	8.80	8.90	8.85	8.93	500182	44.65	1158	287186	57.42
GTLINFRA	EQ	16-Sep-2022	1.50	1.50	1.50	1.45	1.50	1.45	1.45	84701306	1231.63	19957	36349587	42.92
GTPL	EQ	16-Sep-2022	173.75	173.75	176.45	169.35	171.55	171.25	173.23	50831	88.05	1445	36945	72.68
GUFICBIO	EQ	16-Sep-2022	236.45	237.15	237.15	225.80	231.15	231.90	231.72	123813	286.89	4330	52606	42.49
GUJALKALI	EQ	16-Sep-2022	944.10	942.10	950.00	893.15	915.60	915.20	924.44	430162	3976.59	16571	135836	31.58
GUJAPOLLO	EQ	16-Sep-2022	224.55	226.70	234.00	216.25	224.00	221.40	227.04	40701	92.41	1867	19202	47.18
GUJGASLTD	EQ	16-Sep-2022	530.65	533.30	533.30	501.50	504.65	504.25	514.73	1589610	8182.27	32990	532356	33.49
GUJRAFFIA	BE	16-Sep-2022	32.00	33.60	33.60	31.20	32.80	32.80	32.23	1158	0.37	18	-	-
GULFOILLUB	EQ	16-Sep-2022	462.70	460.20	468.05	429.05	434.95	432.50	445.60	102692	457.59	6794	68026	66.24
GULFPETRO	EQ	16-Sep-2022	60.60	61.00	61.45	59.00	59.15	59.50	59.94	226163	135.56	1892	131215	58.02
GULPOLY	EQ	16-Sep-2022	270.10	272.00	279.00	259.00	262.65	263.25	265.97	32621	86.76	2469	20682	63.40
GVKPIL	BE	16-Sep-2022	3.90	3.90	4.00	3.75	3.85	3.80	3.83	2556117	97.79	1874	-	-
HAL	EQ	16-Sep-2022	2544.15	2540.00	2553.90	2418.70	2479.95	2483.40	2493.42	1461931	36452.01	83386	534836	36.58
HAPPSTMNDS	EQ	16-Sep-2022	1034.00	1037.95	1039.20	1005.55	1025.00	1017.10	1016.46	348205	3539.36	24471	148004	42.50
HARDWYN	EQ	16-Sep-2022	263.15	264.95	276.30	255.05	272.10	269.25	272.52	40533	110.46	576	21500	53.04
HARIOMPIPE	EQ	16-Sep-2022	282.15	281.90	283.00	258.05	267.70	266.70	271.98	379314	1031.65	9102	128529	33.88
HARRMALAYA	EQ	16-Sep-2022	163.05	162.00	174.00	161.60	163.90	163.65	169.08	314083	531.06	6583	96432	30.70
HATHWAY	EQ	16-Sep-2022	17.45	17.40	17.75	17.10	17.70	17.60	17.40	2976789	518.10	4690	1808323	60.75
HATSUN	EQ	16-Sep-2022	1084.25	1090.00	1092.30	1061.95	1087.00	1086.35	1080.51	35863	387.50	4849	20097	56.04
HAVELLS	EQ	16-Sep-2022	1358.40	1359.80	1361.45	1294.40	1303.00	1302.35	1312.82	1054550	13844.34	37805	553696	52.51
HAVISHA	BE	16-Sep-2022	2.75	2.75	2.75	2.65	2.70	2.70	2.66	38178	1.02	86	-	-
HBANKETF	EQ	16-Sep-2022	414.97	409.01	414.39	407.36	411.65	410.47	410.47	8180	33.58	280	6112	74.72
HBLPOWER	EQ	16-Sep-2022	103.20	103.50	104.30	96.60	98.35	98.40	99.95	10381993	10376.43	38062	2652744	25.55
HBSL	EQ	16-Sep-2022	58.00	59.70	59.70	55.35	55.60	55.75	56.64	15540	8.80	306	9888	63.63
HCC	EQ	16-Sep-2022	13.25	13.20	13.40	12.65	13.05	13.00	12.99	9246555	1200.92	7029	5556700	60.09
HCG	EQ	16-Sep-2022	271.25	272.30	273.15	263.00	265.50	263.65	267.01	151567	404.71	5088	99729	65.80
HCL-INSYS	EQ	16-Sep-2022	17.30	17.30	17.45	17.00	17.15	17.05	17.17	381009	65.43	2171	262217	68.82
HCLTECH	EQ	16-Sep-2022	919.90	915.10	918.00	893.40	898.40	896.90	900.99	5095937	45914.01	130716	3354318	65.82
HDFC	EQ	16-Sep-2022	2459.40	2433.25	2444.55	2393.40	2415.30	2404.10	2409.86	6397528	154171.44	140689	4306640	67.32
HDFC	W3	16-Sep-2022	476.50	470.50	472.05	441.00	448.00	445.20	459.50	27600	126.82	46	22200	80.43
HDFCAMC	EQ	16-Sep-2022	2009.75	2016.00	2016.00	1925.25	1939.00	1944.25	1960.84	352023	6902.61	29732	211550	60.10
HDFCBANK	EQ	16-Sep-2022	1520.70	1503.10	1514.70	1483.00	1497.50	1492.75	1499.18	10280023	154115.85	204150	7353883	71.54
HDFCLIFE	EQ	16-Sep-2022	566.75	568.00	568.85	544.90	546.65	546.75	552.63	7125860	39379.89	131332	4869696	68.34
HDFCMFGETF	EQ	16-Sep-2022	44.03	43.83	43.83	43.40	43.44	43.44	43.58	719375	313.53	2083	425835	59.20
HDFCNEXT50	EQ	16-Sep-2022	450.14	459.00	459.00	440.11	442.00	446.08	447.70	306	1.37	49	145	47.39
HDFCNIF100	EQ	16-Sep-2022	183.14	182.81	184.00	180.01	180.84	180.68	181.87	1713	3.12	74	1102	64.33
HDFCNIFETF	EQ	16-Sep-2022	193.89	193.79	193.79	189.76	190.11	190.09	191.40	150820	288.67	1006	118659	78.68
HDFCSENETF	EQ	16-Sep-2022	651.08	652.76	652.76	638.00	645.06	639.91	642.43	4270	27.43	456	3213	75.25
HDFCSILVER	EQ	16-Sep-2022	56.17	56.17	56.25	54.62	54.63	55.15	55.20	55368	30.56	226	42134	76.10
HDIL	BZ	16-Sep-2022	6.85	7.00	7.00	6.55	6.70	6.65	6.81	612480	41.71	1491	-	-
HEADSUP	EQ	16-Sep-2022	13.25	13.25	13.35	12.80	13.00	13.15	13.09	87794	11.49	338	63930	72.82
HEALTHY	EQ	16-Sep-2022	7.93	8.04	8.09	7.82	7.92	7.85	7.91	89063	7.05	515	47120	52.91
HECPROJECT	EQ	16-Sep-2022	29.25	30.65	30.70	27.80	27.80	27.80	28.68	3289	0.94	56	2701	82.12
HEG	EQ	16-Sep-2022	1195.15	1195.00	1214.85	1173.00	1177.80	1181.25	1191.82	218261	2601.28	17303	95253	43.64
HEIDELBERG	EQ	16-Sep-2022	195.30	195.00	197.90	190.10	190.35	190.95	193.85	463203	897.93	6959	231285	49.93
HEMIPROP	EQ	16-Sep-2022	103.20	103.20	103.50	101.05	101.80	101.80	102.06	1319230	1346.36	6324	826496	62.65
HERANBA	EQ	16-Sep-2022	586.80	590.05	592.30	565.00	568.00	567.25	574.29	72230	414.81	4562	43647	60.43
HERCULES	EQ	16-Sep-2022	190.75	190.50	191.65	180.40	182.50	181.50	184.83	60827	112.42	2727	36012	59.20
HERITGFOOD	EQ	16-Sep-2022	329.55	329.50	338.00	314.80	325.00	320.65	328.92	348900	1147.60	12148	119223	34.17
HEROMOTOCO	EQ	16-Sep-2022	2790.30	2804.30	2804.30	2670.00	2687.00	2685.20	2690.60	1906557	51297.73	91152	1189261	62.38
HESTERBIO	EQ	16-Sep-2022	2144.20	2143.25	2149.95	2071.00	2098.00	2085.90	2105.08	6174	129.97	869	4521	73.23
HEXATRADEX	EQ	16-Sep-2022	166.80	166.10	168.05	164.55	167.90	166.50	165.90	5447	9.04	178	4028	73.95
HFCL	EQ	16-Sep-2022	79.20	79.20	79.60	75.30	76.05	75.75	77.09	11295010	8707.61	38752	4245377	37.59
HGINFRA	EQ	16-Sep-2022	625.40	625.30	629.30	596.35	603.25	601.90	611.71	94606	578.71	6128	43676	46.17
HGS	EQ	16-Sep-2022	1423.95	1424.00	1435.55	1375.45	1390.00	1384.20	1406.12	55685	783.00	6448	22980	41.27
HIKAL	EQ	16-Sep-2022	372.80	371.70	373.00	353.25	358.60	358.35	359.56	633279	2277.04	11658	270111	42.65
HIL	EQ	16-Sep-2022	3524.70	3524.70	3545.00	3402.40	3435.00	3422.65	3463.68	13453	465.97	2791	9220	68.53
HILTON	EQ	16-Sep-2022	77.55	77.90	77.90	73.70	73.70	73.70	74.11	464596	344.31	1156	172160	37.06
HIMATSEIDE	EQ	16-Sep-2022	104.60	105.00	106.20	100.65	101.00	101.85	103.60	274480	284.37	4699	157774	57.48
HINDALCO	EQ	16-Sep-2022	424.40	424.00	424.30	405.80	413.75	412.50	414.31	14826674	61429.06	138253	7034354	47.44
HINDCOMPOS	EQ	16-Sep-2022	393.65	394.00	402.00	362.95	373.00	370.00	382.54	27880	106.65	1851	14114	50.62
HINDCON	EQ	16-Sep-2022	101.50	100.85	100.85	91.35	93.25	93.15	93.76	442417	414.80	5177	207806	46.97
HINDCOPPER	EQ	16-Sep-2022	122.00	121.50	122.40	115.85	117.00	117.20	118.82	3554819	4223.75	17180	1278017	35.95
HINDMOTORS	EQ	16-Sep-2022	16.90	17.00	17.00	16.40	16.50	16.50	16.62	563666	93.69	2268	464845	82.47
HINDOILEXP	EQ	16-Sep-2022	156.90	155.10	156.60	152.00	152.50	153.00	154.16	466382	718.98	6403	213907	45.87
HINDPETRO	EQ	16-Sep-2022	238.40	239.40	239.40	227.85	229.40	228.80	231.24	7649517	17688.36	55050	5116202	66.88
HINDUNILVR	EQ	16-Sep-2022	2560.40	2555.00	2563.85	2518.65	2531.00	2528.15	2534.81	2516820	63796.69	84270	1782926	70.84
HINDWAREAP	EQ	16-Sep-2022	399.10	398.05	398.70	378.50	391.90	390.60	387.64	117757	456.48	6952	71088	60.37
HINDZINC	EQ	16-Sep-2022	290.75	288.30	291.00	278.60	282.80	281.30	283.95	855108	2428.08	14845	455679	53.29
HIRECT	EQ	16-Sep-2022	195.45	195.90	196.15	188.00	191.45	190.10	191.80	7861	15.08	502	4304	54.75
HISARMETAL	EQ	16-Sep-2022	134.50	135.65	152.20	133.85	134.00	136.35	140.30	124538	174.73	2144	43039	34.56
HITECH	EQ	16-Sep-2022	617.40	624.00	624.00	602.70	610.00	604.40	610.77	18910	115.50	891	14489	76.62
HITECHCORP	EQ	16-Sep-2022	245.20	249.40	249.80	238.45	242.00	241.65	245.28	3753	9.21	333	1958	52.17
HITECHGEAR	EQ	16-Sep-2022	235.45	238.95	238.95	220.05	228.00	222.85	228.91	21139	48.39	1213	11500	54.40
HLEGLAS	EQ	16-Sep-2022	3753.00	3753.00	3820.00	3585.00	3692.85	3704.95	3698.13	15281	565.11	4833	5658	37.03
HLVLTD	EQ	16-Sep-2022	9.85	10.10	10.10	9.55	9.70	9.65	9.77	310227	30.32	480	250605	80.78
HMT	BZ	16-Sep-2022	26.25	26.25	27.40	25.00	25.60	25.95	26.24	22930	6.02	111	-	-
HMVL	EQ	16-Sep-2022	61.15	60.30	61.55	59.00	59.25	59.40	60.03	46932	28.17	712	28574	60.88
HNDFDS	EQ	16-Sep-2022	480.95	488.00	489.00	467.15	476.00	473.70	481.27	49094	236.28	6178	27009	55.01
HNGSNGBEES	EQ	16-Sep-2022	264.90	264.90	278.00	262.02	270.10	272.13	269.17	122759	330.43	993	107824	87.83
HOMEFIRST	EQ	16-Sep-2022	890.60	895.80	898.80	860.10	870.00	868.05	877.51	135400	1188.15	16082	80638	59.56
HONAUT	EQ	16-Sep-2022	41889.40	42092.35	42092.35	40124.00	40526.00	40413.25	40833.93	4593	1875.50	2860	1985	43.22
HONDAPOWER	EQ	16-Sep-2022	1507.30	1511.45	1511.45	1450.55	1460.00	1461.00	1474.04	6153	90.70	1099	2873	46.69
HOVS	EQ	16-Sep-2022	59.05	59.40	65.60	58.45	60.25	60.70	62.62	128980	80.76	1513	52650	40.82
HPAL	EQ	16-Sep-2022	445.75	445.00	452.50	426.00	431.90	431.75	437.59	92371	404.21	4665	32395	35.07
HPL	EQ	16-Sep-2022	73.85	73.85	73.95	70.20	71.50	70.85	72.03	202121	145.59	3379	111904	55.36
HSCL	EQ	16-Sep-2022	103.95	103.70	105.30	99.40	101.65	101.55	102.44	7379181	7558.95	29036	2424338	32.85
HTMEDIA	EQ	16-Sep-2022	23.90	24.00	24.10	22.55	22.95	22.90	23.22	725405	168.43	3748	445484	61.41
HUBTOWN	BE	16-Sep-2022	77.60	73.75	76.40	73.75	73.75	73.75	74.10	559709	414.72	1383	-	-
HUDCO	EQ	16-Sep-2022	39.50	39.25	39.25	36.50	36.95	36.90	37.79	3844506	1452.87	12482	2318864	60.32
HUDCO	N4	16-Sep-2022	1060.00	1045.00	1059.99	1045.00	1050.11	1050.11	1048.58	48	0.50	6	24	50.00
HUDCO	N8	16-Sep-2022	1187.00	1190.00	1190.00	1187.11	1187.11	1187.11	1188.84	45	0.53	4	45	100.00
HUDCO	N9	16-Sep-2022	1203.85	1212.50	1212.80	1203.00	1212.80	1212.80	1209.17	383	4.63	7	253	66.06
HUDCO	ND	16-Sep-2022	1254.00	1252.00	1256.00	1249.01	1254.50	1255.00	1250.82	401	5.02	8	301	75.06
HUDCO	NE	16-Sep-2022	1390.00	1390.00	1390.00	1375.00	1380.00	1380.00	1386.02	1038	14.39	27	760	73.22
HUHTAMAKI	EQ	16-Sep-2022	214.50	214.50	215.30	207.00	208.85	208.10	209.90	246257	516.90	3269	196287	79.71
IBMFNIFTY	EQ	16-Sep-2022	186.69	186.69	189.60	182.00	184.50	187.65	186.51	3223	6.01	323	402	12.47
IBREALEST	EQ	16-Sep-2022	81.90	81.75	82.65	76.50	76.75	76.75	78.63	12399968	9749.93	31144	5765994	46.50
IBUCCREDIT	N7	16-Sep-2022	984.50	989.30	989.30	980.00	980.00	980.00	983.27	16	0.16	3	16	100.00
IBULHSGFIN	EQ	16-Sep-2022	136.70	136.00	136.35	125.30	127.45	127.25	130.27	16778610	21858.21	63562	5404597	32.21
IBULHSGFIN	NA	16-Sep-2022	900.00	905.00	905.00	900.00	900.00	900.00	901.27	652	5.88	17	652	100.00
IBULHSGFIN	NE	16-Sep-2022	923.00	910.00	910.00	910.00	910.00	910.00	910.00	5	0.05	1	5	100.00
IBULHSGFIN	NQ	16-Sep-2022	984.90	976.00	976.00	975.15	975.15	975.15	975.24	10	0.10	2	10	100.00
IBULHSGFIN	NT	16-Sep-2022	999.00	999.00	999.00	990.00		990.00	992.25	4	0.04	2	4	100.00
IBULHSGFIN	Y3	16-Sep-2022	982.00	982.00	982.00	982.00	982.00	982.00	982.00	1	0.01	1	1	100.00
IBULHSGFIN	Y6	16-Sep-2022	925.10	900.00	975.00	900.00	951.10	951.10	927.94	10	0.09	3	5	50.00
ICDSLTD	BE	16-Sep-2022	39.50	39.50	40.35	37.60	38.00	38.10	39.62	845	0.33	29	-	-
ICEMAKE	BE	16-Sep-2022	215.55	220.00	222.00	206.00	220.00	217.40	212.97	53706	114.38	465	-	-
ICICI500	EQ	16-Sep-2022	26.20	26.34	26.34	25.41	25.65	25.64	25.78	109189	28.15	539	94556	86.60
ICICI5GSEC	EQ	16-Sep-2022	50.17	50.17	51.19	50.00	51.13	50.48	50.53	4436	2.24	43	254	5.73
ICICIALPLV	EQ	16-Sep-2022	176.05	177.48	177.48	171.65	171.83	172.11	173.11	49234	85.23	473	21144	42.95
ICICIAUTO	EQ	16-Sep-2022	134.08	134.09	134.95	130.00	130.11	131.45	131.61	71696	94.36	681	22581	31.50
ICICIB22	EQ	16-Sep-2022	55.10	55.09	55.69	54.15	54.47	54.42	54.39	173751	94.51	1678	113580	65.37
ICICIBANK	EQ	16-Sep-2022	917.60	914.90	917.60	905.20	911.35	909.10	910.26	11966860	108929.64	199108	8408878	70.27
ICICIBANKN	EQ	16-Sep-2022	41.33	41.32	41.32	40.59	40.94	40.81	41.01	127147	52.14	516	82228	64.67
ICICIBANKP	EQ	16-Sep-2022	210.32	210.39	210.65	206.80	208.00	208.36	208.02	61506	127.94	391	24356	39.60
ICICICONSU	EQ	16-Sep-2022	81.15	82.25	82.25	79.00	79.19	79.57	80.47	14293	11.50	107	13899	97.24
ICICIFMCG	EQ	16-Sep-2022	449.60	450.99	450.99	439.11	441.86	440.37	442.11	21635	95.65	298	8866	40.98
ICICIGI	EQ	16-Sep-2022	1234.85	1229.25	1239.90	1209.00	1216.00	1215.40	1218.97	1026469	12512.39	32431	681522	66.39
ICICIGOLD	EQ	16-Sep-2022	44.22	43.94	43.99	43.41	43.50	43.49	43.63	322161	140.56	3956	227773	70.70
ICICIINFRA	EQ	16-Sep-2022	54.12	54.00	54.00	52.71	53.10	52.95	53.08	2424	1.29	72	1712	70.63
ICICILIQ	EQ	16-Sep-2022	1000.00	1003.79	1003.79	999.50	999.99	999.97	1000.00	118693	1186.92	247	94784	79.86
ICICILOVOL	EQ	16-Sep-2022	143.22	143.87	143.87	139.41	139.41	140.17	140.56	390000	548.18	1224	266797	68.41
ICICIM150	EQ	16-Sep-2022	124.53	125.27	125.27	120.86	120.86	121.67	123.13	53950	66.43	622	20830	38.61
ICICIMCAP	EQ	16-Sep-2022	109.71	109.69	109.70	105.52	107.05	106.24	107.24	44724	47.96	648	6470	14.47
ICICIMOM30	EQ	16-Sep-2022	20.39	20.41	20.78	19.45	19.60	19.74	20.02	54568	10.92	113	45741	83.82
ICICINF100	EQ	16-Sep-2022	200.08	200.99	200.99	195.96	196.40	196.44	197.00	34094	67.16	575	23782	69.75
ICICINIFTY	EQ	16-Sep-2022	194.42	194.24	194.24	190.25	190.80	190.55	191.18	434262	830.22	4740	224608	51.72
ICICINV20	EQ	16-Sep-2022	95.98	96.47	96.47	93.75	94.04	93.97	94.47	49195	46.47	1203	35317	71.79
ICICINXT50	EQ	16-Sep-2022	46.79	42.50	46.94	42.50	45.99	45.47	45.95	147568	67.81	1510	113797	77.11
ICICIPHARM	EQ	16-Sep-2022	79.69	83.00	84.49	78.30	78.30	78.55	79.13	41190	32.59	237	14115	34.27
ICICIPRULI	EQ	16-Sep-2022	575.20	568.50	576.00	551.85	553.90	556.35	561.17	1336993	7502.78	22465	660243	49.38
ICICISENSX	EQ	16-Sep-2022	660.94	660.28	660.30	646.00	648.00	646.94	648.81	6801	44.13	314	2380	34.99
ICICISILVE	EQ	16-Sep-2022	58.10	57.64	57.85	56.65	56.94	57.04	57.24	367290	210.23	1640	203828	55.50
ICICITECH	EQ	16-Sep-2022	28.68	30.40	30.40	27.56	28.04	27.61	27.93	2428147	678.24	5029	1916418	78.93
ICIL	EQ	16-Sep-2022	156.70	156.20	158.35	148.70	150.00	150.45	154.49	403768	623.78	6859	220962	54.72
ICRA	EQ	16-Sep-2022	3777.80	3760.00	4200.00	3756.30	3863.00	3921.90	4060.34	73280	2975.41	10101	9646	13.16
IDBI	EQ	16-Sep-2022	46.10	46.00	46.25	44.00	44.80	44.65	45.09	10082054	4545.69	17374	3752408	37.22
IDBIGOLD	EQ	16-Sep-2022	4595.90	4579.15	4579.15	4471.50	4520.00	4510.55	4520.82	422	19.08	136	252	59.72
IDEA	EQ	16-Sep-2022	9.65	9.55	9.65	9.10	9.20	9.20	9.30	195307564	18170.55	163982	62131803	31.81
IDFC	EQ	16-Sep-2022	69.75	69.60	70.55	65.60	66.35	66.10	67.65	9900614	6697.28	23294	3253945	32.87
IDFCFIRSTB	EQ	16-Sep-2022	52.75	52.80	53.25	50.50	51.15	50.95	51.93	53523230	27796.21	78235	16020492	29.93
IDFNIFTYET	EQ	16-Sep-2022	189.81	189.30	189.30	186.00	186.00	186.76	187.90	537	1.01	26	380	70.76
IEX	EQ	16-Sep-2022	162.60	163.45	163.95	155.60	157.10	156.85	158.92	7733860	12290.80	78146	3497118	45.22
IFBAGRO	EQ	16-Sep-2022	620.85	628.95	628.95	610.00	613.90	611.95	616.97	8615	53.15	623	5769	66.96
IFBIND	EQ	16-Sep-2022	1044.00	1047.90	1049.10	982.00	989.80	989.35	1002.78	11317	113.48	1901	7621	67.34
IFCI	EQ	16-Sep-2022	11.05	11.00	11.15	10.65	10.80	10.75	10.89	2875432	313.05	3721	1539571	53.54
IFGLEXPOR	EQ	16-Sep-2022	273.55	274.45	276.25	268.25	269.00	269.45	272.19	22650	61.65	1136	14173	62.57
IGARASHI	EQ	16-Sep-2022	448.85	446.00	448.90	425.00	430.30	430.55	434.83	59782	259.95	2443	35725	59.76
IGL	EQ	16-Sep-2022	435.35	437.45	437.45	415.45	417.45	417.15	423.47	4159154	17612.87	56967	1882368	45.26
IGPL	EQ	16-Sep-2022	615.65	612.50	618.15	594.00	601.00	596.35	603.10	45515	274.50	3319	29406	64.61
IIFCL	N4	16-Sep-2022	1336.01	1348.00	1348.00	1338.00	1338.00	1338.00	1347.09	55	0.74	2	55	100.00
IIFL	EQ	16-Sep-2022	362.85	362.15	368.05	356.50	365.00	361.90	361.78	1934615	6998.96	23998	1140325	58.94
IIFL	N6	16-Sep-2022	1057.99	1055.00	1055.00	1035.00	1035.00	1035.00	1038.92	255	2.65	4	255	100.00
IIFL	N7	16-Sep-2022	1063.00	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	100	1.07	4	100	100.00
IIFL	N9	16-Sep-2022	1001.00	1001.00	1003.00	1001.00	1003.00	1003.00	1001.67	150	1.50	3	150	100.00
IIFL	NC	16-Sep-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
IIFL	NE	16-Sep-2022	1035.15	1035.00	1036.50	1035.00	1036.50	1036.50	1035.44	410	4.25	10	410	100.00
IIFL	NF	16-Sep-2022	1002.41	1005.00	1008.00	1002.60	1005.00	1005.00	1004.80	1165	11.71	63	1065	91.42
IIFL	NG	16-Sep-2022	1002.05	1003.00	1003.00	1002.50	1002.50	1002.50	1002.55	480	4.81	3	480	100.00
IIFL	NH	16-Sep-2022	1063.69	1052.21	1062.00	1052.21	1062.00	1062.00	1056.07	33	0.35	2	33	100.00
IIFL	NL	16-Sep-2022	986.50	982.00	985.51	980.00	985.00	985.00	982.58	942	9.26	15	942	100.00
IIFLSEC	EQ	16-Sep-2022	78.55	77.70	77.75	71.20	72.60	71.95	74.22	756332	561.32	6598	455316	60.20
IIFLWAM	EQ	16-Sep-2022	1706.70	1702.75	1877.00	1690.85	1805.20	1819.15	1803.01	291826	5261.66	26716	77860	26.68
IIHFL	N4	16-Sep-2022	998.00	997.00	997.00	997.00	997.00	997.00	997.00	110	1.10	3	110	100.00
IIHFL	N5	16-Sep-2022	1000.19	1000.19	1002.89	995.01	996.50	996.89	999.11	2619	26.17	52	2153	82.21
IIHFL	N6	16-Sep-2022	1034.55	1042.00	1050.00	1032.31	1050.00	1050.00	1046.02	145	1.52	5	85	58.62
IIHFL	N8	16-Sep-2022	1000.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	1	10	100.00
IIHFL	NC	16-Sep-2022	950.00	951.00	957.00	951.00	957.00	956.98	956.92	105	1.00	4	105	100.00
IITL	EQ	16-Sep-2022	72.95	72.05	72.65	69.75	71.80	71.25	70.92	4126	2.93	109	2880	69.80
IL&FSENGG	BZ	16-Sep-2022	18.40	17.85	18.80	17.50	17.50	17.85	17.80	114222	20.33	239	-	-
IL&FSTRANS	BZ	16-Sep-2022	4.55	4.65	4.75	4.35	4.70	4.65	4.61	77819	3.59	110	-	-
IMAGICAA	BE	16-Sep-2022	33.45	33.30	35.10	31.80	34.65	34.85	33.62	947859	318.69	2043	-	-
IMFA	EQ	16-Sep-2022	267.85	267.85	270.00	253.90	256.80	255.20	260.87	124038	323.57	5116	77159	62.21
IMPAL	EQ	16-Sep-2022	751.30	754.70	754.95	745.00	748.85	746.95	749.70	2769	20.76	245	2087	75.37
IMPEXFERRO	EQ	16-Sep-2022	5.60	5.80	5.80	5.40	5.45	5.45	5.58	100263	5.59	329	68184	68.01
INCREDIBLE	EQ	16-Sep-2022	24.75	24.75	25.30	23.90	24.15	24.15	24.63	12579	3.10	146	8532	67.83
INDBANK	EQ	16-Sep-2022	23.30	23.25	27.20	22.95	24.65	24.35	25.63	1645092	421.62	5844	581671	35.36
INDHOTEL	EQ	16-Sep-2022	333.90	334.10	337.20	319.00	319.25	322.00	325.15	17503183	56911.92	92084	6251880	35.72
INDIACEM	EQ	16-Sep-2022	270.30	268.50	283.30	261.55	271.10	266.10	272.43	25196557	68643.69	153301	2988755	11.86
INDIAGLYCO	EQ	16-Sep-2022	905.35	904.25	919.00	883.30	907.00	909.95	899.66	97374	876.03	5414	28752	29.53
INDIAMART	EQ	16-Sep-2022	4697.10	4709.30	4727.90	4435.00	4500.45	4486.45	4540.11	149546	6789.56	21868	43373	29.00
INDIANB	EQ	16-Sep-2022	204.85	204.30	204.30	193.80	195.95	195.90	198.27	1516040	3005.82	13905	679259	44.80
INDIANCARD	EQ	16-Sep-2022	222.00	223.00	229.45	219.70	221.45	221.85	223.43	8296	18.54	406	6085	73.35
INDIANHUME	EQ	16-Sep-2022	176.55	176.00	181.95	172.00	173.00	173.90	178.21	135630	241.71	2975	62133	45.81
INDIGO	EQ	16-Sep-2022	1902.10	1911.00	1928.00	1824.90	1833.95	1836.05	1871.45	980903	18357.09	43729	415213	42.33
INDIGOPNTS	EQ	16-Sep-2022	1580.80	1599.00	1610.00	1569.00	1600.05	1601.35	1594.42	97078	1547.83	9234	38216	39.37
INDIGRID	IV	16-Sep-2022	143.89	144.40	144.43	143.00	143.89	143.43	143.88	211161	303.83	1129	196562	93.09
INDIGRID	ND	16-Sep-2022	1001.00	1001.50	1005.00	1001.50	1005.00	1005.00	1001.87	190	1.90	2	190	100.00
INDIGRID	NJ	16-Sep-2022	1036.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	50	0.52	1	50	100.00
INDIGRID	NL	16-Sep-2022	1026.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	29	0.30	4	29	100.00
INDLMETER	BE	16-Sep-2022	7.55	7.75	7.75	7.25	7.55	7.55	7.44	62904	4.68	180	-	-
INDNIPPON	EQ	16-Sep-2022	492.30	494.15	499.00	462.30	467.00	470.05	481.62	38490	185.37	2882	21903	56.91
INDOAMIN	EQ	16-Sep-2022	140.40	140.95	141.00	135.50	135.50	136.55	138.48	112113	155.26	2587	72543	64.71
INDOBORAX	EQ	16-Sep-2022	139.65	144.00	150.50	138.05	140.80	141.00	146.06	280114	409.15	5055	102824	36.71
INDOCO	EQ	16-Sep-2022	359.35	359.40	366.15	351.00	355.60	357.00	359.33	144243	518.30	9792	73982	51.29
INDORAMA	EQ	16-Sep-2022	61.95	62.90	62.90	59.55	60.45	60.15	61.41	123244	75.68	1595	67487	54.76
INDOSTAR	BE	16-Sep-2022	173.25	178.75	178.75	165.80	168.00	167.45	170.49	10159	17.32	217	-	-
INDOTECH	EQ	16-Sep-2022	233.80	238.00	238.40	215.10	225.80	223.25	227.23	83998	190.87	2544	42683	50.81
INDOTHAI	EQ	16-Sep-2022	171.40	168.00	172.70	163.60	163.60	165.05	168.07	2678	4.50	83	1658	61.91
INDOWIND	BE	16-Sep-2022	14.65	14.45	15.25	14.45	14.85	14.75	14.89	154095	22.95	948	-	-
INDRAMEDCO	EQ	16-Sep-2022	71.30	71.05	71.10	68.00	68.15	68.25	69.38	136435	94.66	2374	81680	59.87
INDSWFTLAB	EQ	16-Sep-2022	60.05	60.45	60.75	59.00	59.05	59.25	60.07	56323	33.83	628	37416	66.43
INDSWFTLTD	EQ	16-Sep-2022	9.50	9.90	9.95	9.50	9.75	9.70	9.75	52717	5.14	171	34310	65.08
INDTERRAIN	EQ	16-Sep-2022	67.05	67.65	67.65	63.45	63.50	63.80	64.69	358021	231.60	4366	178226	49.78
INDUSINDBK	EQ	16-Sep-2022	1195.85	1195.85	1251.05	1185.00	1226.00	1227.35	1229.00	16270762	199967.68	252696	7103516	43.66
INDUSTOWER	EQ	16-Sep-2022	203.80	204.80	207.40	201.40	204.50	204.25	204.33	7515213	15355.73	35637	4168934	55.47
INEOSSTYRO	EQ	16-Sep-2022	920.00	920.05	921.00	892.15	901.00	901.00	906.03	53277	482.70	4001	27845	52.26
INFIBEAM	EQ	16-Sep-2022	16.65	16.70	16.70	15.50	16.10	16.10	16.13	4448192	717.32	5570	2297383	51.65
INFOBEAN	EQ	16-Sep-2022	632.10	638.95	638.95	620.00	631.95	625.60	625.89	19343	121.07	1650	11500	59.45
INFOMEDIA	EQ	16-Sep-2022	5.10	5.35	5.35	5.35	5.35	5.35	5.35	11355	0.61	23	11355	100.00
INFRABEES	EQ	16-Sep-2022	554.47	552.37	555.99	538.00	545.70	541.69	543.18	10579	57.46	484	9435	89.19
INFY	EQ	16-Sep-2022	1432.80	1425.00	1425.00	1368.35	1377.00	1377.05	1388.01	20464045	284042.70	603746	12404429	60.62
INGERRAND	EQ	16-Sep-2022	2053.15	2041.00	2058.40	1945.00	1948.05	1955.60	1997.35	19926	397.99	4460	9440	47.38
INNOVATIVE	ST	16-Sep-2022	3.05	3.20	3.20	3.20	3.20	3.20	3.20	111000	3.55	21	111000	100.00
INOXLEISUR	EQ	16-Sep-2022	522.40	518.90	519.00	491.30	495.75	495.15	498.61	2229843	11118.27	36073	1484136	66.56
INOXWIND	EQ	16-Sep-2022	157.90	157.95	159.40	144.40	145.50	145.10	151.78	945871	1435.60	9233	695693	73.55
INSECTICID	EQ	16-Sep-2022	995.00	998.00	1006.00	982.85	985.05	986.20	993.26	13011	129.23	2233	7180	55.18
INSPIRISYS	EQ	16-Sep-2022	60.00	61.65	63.00	61.00	61.55	62.45	62.58	69579	43.54	512	44688	64.23
INTELLECT	EQ	16-Sep-2022	585.30	584.30	584.30	528.90	557.35	558.20	551.53	2282543	12588.87	62980	782891	34.30
INTENTECH	EQ	16-Sep-2022	81.90	82.50	82.70	77.50	78.00	78.15	79.49	155598	123.68	2666	93670	60.20
INTLCONV	EQ	16-Sep-2022	63.10	63.50	63.50	60.50	61.05	60.95	61.80	206972	127.90	2993	158240	76.45
INVENTURE	EQ	16-Sep-2022	3.20	3.20	3.25	2.90	3.05	3.00	3.02	12843812	388.05	4647	6858143	53.40
IOB	EQ	16-Sep-2022	19.10	19.05	19.15	18.30	18.50	18.45	18.69	4498561	840.56	5379	1956936	43.50
IOC	EQ	16-Sep-2022	71.55	71.55	71.70	69.50	69.80	69.95	70.37	25993505	18292.37	97448	18045395	69.42
IOLCP	EQ	16-Sep-2022	397.40	396.85	399.75	368.55	371.70	375.95	387.09	463360	1793.61	12966	195040	42.09
IONEXCHANG	EQ	16-Sep-2022	2236.40	2230.00	2249.95	2112.25	2125.00	2137.05	2193.10	27831	610.36	4927	13587	48.82
IPCALAB	EQ	16-Sep-2022	875.25	873.00	879.25	855.00	861.00	861.10	865.13	400708	3466.63	12576	257203	64.19
IPL	EQ	16-Sep-2022	308.85	312.60	321.00	301.55	307.25	306.45	313.17	1274448	3991.15	22346	529939	41.58
IRB	EQ	16-Sep-2022	232.70	233.00	235.20	224.50	227.55	226.35	230.31	1014737	2337.00	11161	511976	50.45
IRBINVIT	IV	16-Sep-2022	59.53	59.85	59.95	59.25	59.73	59.74	59.72	160568	95.89	1567	131217	81.72
IRCON	EQ	16-Sep-2022	42.30	42.65	42.70	40.10	40.30	40.50	41.35	2088530	863.59	7805	1320071	63.21
IRCTC	EQ	16-Sep-2022	724.35	724.40	730.35	692.00	703.95	703.00	710.81	3745099	26620.65	93893	1216459	32.48
IREDA	N7	16-Sep-2022	1214.00	1214.99	1215.00	1205.00	1211.80	1211.80	1210.56	330	3.99	13	330	100.00
IRFC	EQ	16-Sep-2022	22.30	22.10	22.25	21.80	21.95	22.00	22.01	7621644	1677.43	13482	4375255	57.41
IRFC	N2	16-Sep-2022	1182.57	1188.50	1188.50	1183.00	1183.00	1183.00	1186.78	776	9.21	5	676	87.11
IRFC	N7	16-Sep-2022	1275.00	1071.21	1071.21	1071.21	1071.21	1071.21	1071.21	20	0.21	1	20	100.00
IRFC	N9	16-Sep-2022	1072.81	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	15	0.16	1	15	100.00
IRFC	NA	16-Sep-2022	1214.00	1244.90	1244.90	1197.01	1217.99	1217.99	1215.42	1377	16.74	17	1174	85.26
IRFC	NC	16-Sep-2022	1206.00	1248.99	1248.99	1248.99	1248.99	1248.99	1248.99	2	0.02	1	2	100.00
IRFC	NE	16-Sep-2022	1245.00	1244.99	1244.99	1240.50	1244.99	1244.35	1242.09	970	12.05	12	720	74.23
IRFC	NI	16-Sep-2022	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	50	0.57	1	50	100.00
IRFC	NJ	16-Sep-2022	1212.00	1214.00	1214.00	1210.00	1210.00	1210.00	1213.46	1581	19.18	9	1581	100.00
IRFC	NK	16-Sep-2022	1238.01	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	80	1.00	1	80	100.00
IRFC	NO	16-Sep-2022	1217.14	1219.78	1219.78	1217.50	1217.51	1217.51	1218.19	415	5.06	8	350	84.34
IRIS	EQ	16-Sep-2022	83.20	83.90	84.70	82.35	83.30	83.25	83.30	14698	12.24	277	10694	72.76
IRISDOREME	EQ	16-Sep-2022	193.50	197.35	197.35	185.10	185.10	188.90	190.94	11116	21.23	190	3323	29.89
ISEC	EQ	16-Sep-2022	531.20	529.90	534.00	515.65	529.95	528.60	523.70	476340	2494.58	19705	266231	55.89
ISFT	EQ	16-Sep-2022	152.25	150.00	153.65	150.00	151.00	150.70	151.04	8218	12.41	234	4104	49.94
ISGEC	EQ	16-Sep-2022	544.70	544.00	544.70	522.70	534.00	527.50	533.02	60610	323.06	4580	26431	43.61
ISMTLTD	EQ	16-Sep-2022	54.80	55.90	55.95	54.00	54.90	54.30	55.00	157661	86.71	957	123767	78.50
ITBEES	EQ	16-Sep-2022	28.79	28.77	28.77	27.65	27.80	27.74	28.08	18047742	5067.20	57652	13637581	75.56
ITC	EQ	16-Sep-2022	334.10	332.35	334.60	329.70	331.50	331.30	331.53	12492851	41417.77	107543	8883109	71.11
ITDC	EQ	16-Sep-2022	375.60	376.35	376.35	364.00	365.50	364.85	368.90	17570	64.82	1312	9045	51.48
ITDCEM	EQ	16-Sep-2022	113.80	113.80	115.40	110.10	110.25	110.60	112.48	1412398	1588.69	9759	702187	49.72
ITI	EQ	16-Sep-2022	111.85	111.70	112.00	109.00	109.35	109.50	110.09	383161	421.83	4971	179605	46.87
IVC	EQ	16-Sep-2022	9.20	9.35	10.05	8.85	8.95	9.00	9.51	7537952	717.16	5495	3662243	48.58
IVP	EQ	16-Sep-2022	153.85	150.15	155.90	149.05	149.55	150.25	150.73	14212	21.42	325	10104	71.09
IVZINGOLD	EQ	16-Sep-2022	4479.35	4465.70	4477.00	4414.95	4424.00	4421.35	4436.35	122	5.41	46	86	70.49
IVZINNIFTY	EQ	16-Sep-2022	1979.15	1968.30	1968.30	1928.80	1928.80	1928.80	1940.84	64	1.24	12	40	62.50
IWEL	EQ	16-Sep-2022	797.95	800.00	810.70	763.10	780.00	768.40	779.47	9180	71.56	324	8445	91.99
IZMO	EQ	16-Sep-2022	78.15	78.80	78.90	75.00	75.40	75.75	76.89	34731	26.70	619	21542	62.03
J&KBANK	EQ	16-Sep-2022	33.30	33.25	33.80	31.55	31.75	32.10	32.92	4250180	1399.22	7681	2040461	48.01
JAGRAN	EQ	16-Sep-2022	70.60	70.00	72.80	65.30	66.00	65.75	68.26	793773	541.85	7369	507415	63.92
JAGSNPHARM	EQ	16-Sep-2022	387.20	385.00	398.70	375.35	383.00	382.80	381.90	64627	246.81	3083	39693	61.42
JAIBALAJI	EQ	16-Sep-2022	46.05	46.00	46.20	45.20	45.20	45.30	45.38	49727	22.57	394	41333	83.12
JAICORPLTD	EQ	16-Sep-2022	181.30	182.50	186.90	172.30	176.85	176.15	180.59	9778274	17658.67	69724	2054637	21.01
JAINAM	SM	16-Sep-2022	177.85	169.00	169.00	169.00	169.00	169.00	169.00	10000	16.90	5	10000	100.00
JAIPURKURT	EQ	16-Sep-2022	57.10	56.15	57.65	56.00	56.70	56.20	56.82	2108	1.20	71	1223	58.02
JAKHARIA	SM	16-Sep-2022	149.00	149.00	149.00	149.00	149.00	149.00	149.00	95200	141.85	4	95200	100.00
JALAN	SM	16-Sep-2022	9.50	9.05	9.45	9.05	9.25	9.25	9.25	9000	0.83	3	6000	66.67
JAMNAAUTO	EQ	16-Sep-2022	119.90	119.90	121.15	117.00	117.50	117.80	118.57	734171	870.48	8121	397378	54.13
JASH	EQ	16-Sep-2022	800.30	802.35	849.00	794.85	800.95	817.85	814.30	16017	130.43	992	10724	66.95
JAYAGROGN	EQ	16-Sep-2022	220.45	219.35	221.85	216.10	217.50	217.15	218.05	34806	75.89	837	23903	68.67
JAYBARMARU	EQ	16-Sep-2022	181.15	182.50	182.50	176.15	176.55	177.15	179.55	35097	63.02	762	22018	62.73
JAYNECOIND	EQ	16-Sep-2022	32.70	32.95	33.45	31.15	32.50	32.45	32.41	958363	310.61	3537	547645	57.14
JAYSREETEA	EQ	16-Sep-2022	99.10	98.70	108.55	98.00	101.75	101.75	104.65	602726	630.73	10592	211678	35.12
JBCHEPHARM	EQ	16-Sep-2022	1953.10	1953.00	1958.75	1868.45	1901.00	1899.65	1913.71	56531	1081.84	7866	33739	59.68
JBFIND	EQ	16-Sep-2022	12.30	12.10	12.30	12.10	12.25	12.20	12.21	71895	8.78	223	64383	89.55
JBMA	EQ	16-Sep-2022	400.90	403.85	403.85	393.00	397.00	397.00	396.51	58994	233.92	2987	40485	68.63
JCHAC	EQ	16-Sep-2022	1533.90	1536.00	1552.00	1500.00	1515.00	1510.20	1519.45	4491	68.24	916	2825	62.90
JETAIRWAYS	BZ	16-Sep-2022	97.95	97.95	98.65	95.25	96.20	96.10	96.12	67693	65.07	1101	-	-
JETFREIGHT	EQ	16-Sep-2022	22.55	22.80	23.00	21.70	21.80	22.05	22.34	186314	41.63	675	133158	71.47
JFLLIFE	ST	16-Sep-2022	56.45	53.70	53.70	53.65	53.65	53.65	53.66	38000	20.39	18	36000	94.74
JHS	EQ	16-Sep-2022	25.75	25.55	25.75	24.80	25.00	24.95	25.32	88983	22.53	536	60102	67.54
JINDALPHOT	EQ	16-Sep-2022	352.55	353.00	357.80	340.45	341.00	342.00	346.17	24200	83.77	903	14630	60.45
JINDALPOLY	EQ	16-Sep-2022	982.40	982.00	988.95	925.50	930.85	929.80	948.50	129074	1224.27	9177	78303	60.67
JINDALSAW	EQ	16-Sep-2022	88.40	88.40	90.60	87.15	89.85	89.95	89.12	1451250	1293.38	9650	653091	45.00
JINDALSTEL	EQ	16-Sep-2022	446.35	442.00	449.00	428.60	434.75	435.80	438.28	4652607	20391.30	46649	2044642	43.95
JINDRILL	EQ	16-Sep-2022	267.85	271.00	271.00	261.00	261.00	261.75	262.81	142317	374.02	4145	99380	69.83
JINDWORLD	EQ	16-Sep-2022	246.85	251.75	259.15	245.60	256.40	254.60	254.26	53561	136.18	1233	35948	67.12
JISLDVREQS	EQ	16-Sep-2022	21.45	21.50	21.95	20.20	20.75	20.60	21.18	27477	5.82	283	21748	79.15
JISLJALEQS	EQ	16-Sep-2022	42.20	42.20	42.85	40.00	40.25	40.50	41.40	2816304	1165.94	5599	1426476	50.65
JITFINFRA	BE	16-Sep-2022	143.55	142.00	144.70	140.00	140.20	140.50	141.16	21667	30.59	156	-	-
JKCEMENT	EQ	16-Sep-2022	2914.20	2905.00	2949.00	2800.00	2819.60	2833.35	2889.12	216580	6257.25	17072	44497	20.55
JKIL	EQ	16-Sep-2022	301.00	301.00	302.05	288.65	292.15	291.85	295.21	208981	616.94	5166	85271	40.80
JKLAKSHMI	EQ	16-Sep-2022	616.20	615.05	623.00	598.80	605.00	607.10	609.49	520107	3169.99	17234	252026	48.46
JKPAPER	EQ	16-Sep-2022	435.25	436.00	436.00	404.40	407.90	407.85	416.95	1522045	6346.18	24867	753656	49.52
JKTYRE	EQ	16-Sep-2022	186.90	185.00	197.45	178.55	181.80	182.30	188.87	22151054	41836.35	146894	3041264	13.73
JMA	EQ	16-Sep-2022	73.55	74.90	76.15	72.20	72.85	72.75	74.18	34743	25.77	519	19946	57.41
JMCPROJECT	EQ	16-Sep-2022	104.25	103.95	103.95	98.40	99.70	99.50	100.82	102741	103.58	2078	57808	56.27
JMFINANCIL	EQ	16-Sep-2022	67.90	68.00	70.80	65.05	67.00	66.85	68.86	5072375	3492.66	17772	2008986	39.61
JOCIL	EQ	16-Sep-2022	199.90	200.30	202.80	193.10	193.80	194.40	196.53	12015	23.61	467	8065	67.12
JPASSOCIAT	EQ	16-Sep-2022	9.15	9.20	9.30	8.90	9.05	9.00	9.08	8618465	782.47	12184	4352258	50.50
JPOLYINVST	EQ	16-Sep-2022	408.15	402.65	415.00	392.35	408.50	406.00	404.88	16643	67.38	724	10350	62.19
JPPOWER	EQ	16-Sep-2022	8.50	8.50	8.55	8.15	8.25	8.20	8.33	62265774	5187.03	26757	23547265	37.82
JSL	EQ	16-Sep-2022	137.40	137.40	139.65	133.15	137.80	137.85	136.76	1815230	2482.52	17576	947729	52.21
JSLHISAR	EQ	16-Sep-2022	266.85	263.80	270.80	252.55	261.70	261.10	260.50	371669	968.19	13634	215917	58.09
JSWENERGY	EQ	16-Sep-2022	340.45	342.55	345.70	322.00	329.00	329.35	333.52	1479202	4933.43	23436	639606	43.24
JSWHL	EQ	16-Sep-2022	4782.25	4790.00	4790.00	4516.35	4581.00	4640.30	4623.71	16740	774.01	4603	4516	26.98
JSWISPL	EQ	16-Sep-2022	29.30	29.25	29.70	28.85	29.00	29.10	29.25	1033414	302.23	2190	478784	46.33
JSWSTEEL	EQ	16-Sep-2022	689.65	685.00	694.50	679.00	683.60	685.85	686.76	4073365	27974.40	44128	1918610	47.10
JTEKTINDIA	EQ	16-Sep-2022	102.85	103.00	103.45	99.05	101.40	100.10	101.64	724575	736.42	5105	594818	82.09
JTLINFRA	EQ	16-Sep-2022	201.90	202.00	203.00	186.40	190.05	189.00	194.76	112231	218.59	2893	64704	57.65
JUBLFOOD	EQ	16-Sep-2022	634.50	632.45	637.95	615.00	624.00	626.55	626.08	3971442	24864.21	61293	1812425	45.64
JUBLINDS	BE	16-Sep-2022	540.85	540.00	545.00	513.85	527.10	531.05	536.84	15932	85.53	387	-	-
JUBLINGREA	EQ	16-Sep-2022	500.80	500.80	517.10	492.10	498.05	499.80	502.56	1263097	6347.82	30863	525662	41.62
JUBLPHARMA	EQ	16-Sep-2022	331.75	331.90	335.00	311.80	314.25	313.30	319.73	273494	874.44	11068	165397	60.48
JUNIORBEES	EQ	16-Sep-2022	480.38	486.00	486.00	463.91	469.80	467.12	469.82	156130	733.53	8570	110806	70.97
JUSTDIAL	EQ	16-Sep-2022	600.10	598.40	599.35	577.00	579.95	580.45	586.67	240437	1410.56	8777	105828	44.01
JWL	BE	16-Sep-2022	74.75	75.85	75.85	71.90	73.45	72.75	73.04	180804	132.06	1240	-	-
JYOTHYLAB	EQ	16-Sep-2022	190.20	190.00	191.55	176.80	182.70	181.70	186.11	618074	1150.28	10575	256806	41.55
JYOTISTRUC	BZ	16-Sep-2022	17.70	17.65	18.10	17.10	17.60	17.50	17.66	80890	14.29	224	-	-
KABRAEXTRU	EQ	16-Sep-2022	403.00	404.90	408.10	371.55	387.00	384.10	389.51	104307	406.28	4925	44404	42.57
KAJARIACER	EQ	16-Sep-2022	1243.85	1248.50	1272.00	1186.30	1240.00	1237.60	1239.78	416593	5164.82	21865	164870	39.58
KAKATCEM	EQ	16-Sep-2022	230.40	231.45	233.90	221.60	221.60	222.15	227.75	25083	57.13	1704	14278	56.92
KALPATPOWR	EQ	16-Sep-2022	440.45	442.70	442.70	408.05	413.50	411.80	420.39	291511	1225.48	10700	156926	53.83
KALYANIFRG	BE	16-Sep-2022	216.25	207.75	218.95	205.45	205.45	206.30	207.05	2457	5.09	56	-	-
KALYANKJIL	EQ	16-Sep-2022	97.40	97.70	100.50	93.25	94.95	94.30	96.72	10394750	10053.49	43204	2197428	21.14
KAMATHOTEL	BE	16-Sep-2022	99.40	100.90	101.90	95.10	97.05	98.10	99.07	68796	68.16	466	-	-
KAMDHENU	BE	16-Sep-2022	151.40	151.40	151.40	146.00	147.00	147.55	147.86	28058	41.49	447	-	-
KANANIIND	EQ	16-Sep-2022	9.65	9.80	9.80	9.40	9.55	9.45	9.51	102170	9.71	481	69892	68.41
KANORICHEM	EQ	16-Sep-2022	154.75	156.70	156.70	150.10	151.20	151.35	152.59	13072	19.95	469	8819	67.46
KANPRPLA	EQ	16-Sep-2022	118.50	119.00	119.35	114.70	116.00	115.75	116.79	11531	13.47	333	8842	76.68
KANSAINER	EQ	16-Sep-2022	505.05	504.55	508.00	470.00	475.15	479.90	485.70	301634	1465.04	13271	214786	71.21
KAPSTON	EQ	16-Sep-2022	141.05	141.00	141.00	136.00	136.00	136.80	138.30	2872	3.97	166	2301	80.12
KARMAENG	EQ	16-Sep-2022	34.50	35.90	35.90	32.80	33.00	33.25	33.66	63314	21.31	620	36366	57.44
KARURVYSYA	EQ	16-Sep-2022	84.75	85.00	101.70	83.35	90.60	90.50	87.47	19771126	17294.38	54294	8414166	42.56
KAUSHALYA	EQ	16-Sep-2022	4.10	4.20	4.20	4.05	4.15	4.10	4.08	67085	2.74	104	56543	84.29
KAVVERITEL	EQ	16-Sep-2022	11.00	11.35	11.35	10.45	10.45	10.45	10.67	48802	5.21	168	28274	57.94
KAYA	EQ	16-Sep-2022	365.50	370.20	370.20	335.10	339.00	340.10	348.55	25687	89.53	1589	12434	48.41
KBCGLOBAL	BE	16-Sep-2022	3.20	3.15	3.15	3.05	3.05	3.05	3.07	5082868	156.04	4841	-	-
KCP	EQ	16-Sep-2022	119.55	120.70	120.70	112.00	113.05	113.00	115.44	233965	270.08	4092	158425	67.71
KCPSUGIND	EQ	16-Sep-2022	22.85	22.95	22.95	22.10	22.35	22.30	22.56	183394	41.38	1043	88380	48.19
KDDL	EQ	16-Sep-2022	908.25	904.50	912.75	850.00	877.15	891.35	878.45	13544	118.98	2056	6440	47.55
KEC	EQ	16-Sep-2022	450.75	452.90	454.90	423.05	426.00	429.30	437.71	559643	2449.63	14144	258394	46.17
KECL	EQ	16-Sep-2022	43.80	43.20	43.65	41.70	42.35	42.00	42.29	471402	199.38	1932	383726	81.40
KEEPLEARN	BE	16-Sep-2022	12.05	11.45	11.45	11.45	11.45	11.45	11.45	14187	1.62	127	-	-
KEI	EQ	16-Sep-2022	1524.75	1525.90	1535.45	1465.55	1517.00	1501.65	1501.27	172874	2595.30	14136	76102	44.02
KELLTONTEC	EQ	16-Sep-2022	70.10	70.10	70.45	68.05	68.55	68.40	69.13	377915	261.23	6526	211819	56.05
KENNAMET	EQ	16-Sep-2022	2597.80	2600.25	2672.95	2565.60	2654.10	2642.25	2622.42	18793	492.83	5763	8878	47.24
KERNEX	BE	16-Sep-2022	284.45	270.25	290.25	270.25	278.25	283.30	275.33	27535	75.81	230	-	-
KESORAMIND	EQ	16-Sep-2022	59.95	59.75	61.20	56.00	57.55	57.25	58.83	2223956	1308.27	10259	808492	36.35
KEYFINSERV	EQ	16-Sep-2022	137.90	139.00	139.00	119.00	122.05	120.80	127.90	132342	169.26	3327	43763	33.07
KHADIM	EQ	16-Sep-2022	282.00	284.70	287.90	267.00	276.20	275.65	278.04	44177	122.83	1745	25266	57.19
KHAICHEM	EQ	16-Sep-2022	82.95	83.65	83.65	80.40	81.95	81.30	81.89	349483	286.21	7838	165429	47.34
KHAITANLTD	EQ	16-Sep-2022	47.35	50.00	50.00	47.15	48.45	47.80	48.25	8281	4.00	258	3724	44.97
KHANDSE	EQ	16-Sep-2022	29.45	29.90	30.35	28.35	29.50	29.40	29.49	8530	2.52	97	3630	42.56
KICL	EQ	16-Sep-2022	1995.60	2035.00	2035.00	1895.00	1900.00	1908.75	1938.80	2301	44.61	499	1412	61.36
KILITCH	EQ	16-Sep-2022	171.40	172.25	174.90	165.45	166.00	167.40	169.11	5184	8.77	288	2836	54.71
KIMS	EQ	16-Sep-2022	1241.85	1241.50	1257.15	1200.50	1215.55	1223.25	1245.97	290170	3615.42	8915	245225	84.51
KINGFA	BE	16-Sep-2022	1212.90	1185.00	1220.00	1166.25	1189.90	1173.70	1190.47	2692	32.05	169	-	-
KIOCL	EQ	16-Sep-2022	210.65	212.75	223.25	210.80	215.90	212.70	217.26	258239	561.04	5821	107428	41.60
KIRIINDUS	EQ	16-Sep-2022	505.50	505.00	505.00	478.75	486.00	482.95	487.21	217865	1061.46	8090	124033	56.93
KIRLFER	EQ	16-Sep-2022	258.80	258.80	258.95	251.15	253.50	252.70	255.04	153747	392.12	4897	74302	48.33
KIRLOSBROS	EQ	16-Sep-2022	344.60	343.00	346.65	330.00	331.60	332.50	338.27	57038	192.94	5063	35874	62.89
KIRLOSENG	EQ	16-Sep-2022	248.20	249.00	254.00	234.15	239.80	238.10	243.39	364640	887.50	10935	226003	61.98
KIRLOSIND	EQ	16-Sep-2022	1627.45	1628.00	1634.00	1600.00	1600.00	1602.00	1603.76	4576	73.39	477	3483	76.11
KITEX	EQ	16-Sep-2022	225.65	225.00	226.90	220.10	222.00	221.75	223.26	127820	285.38	2963	52968	41.44
KKCL	EQ	16-Sep-2022	419.35	420.00	434.50	411.00	419.00	416.35	420.64	208108	875.39	7384	72291	34.74
KMSUGAR	EQ	16-Sep-2022	29.00	29.00	29.30	28.10	28.20	28.30	28.73	255419	73.37	1396	121724	47.66
KNAGRI	SM	16-Sep-2022	182.50	182.50	182.50	176.00	176.00	178.40	180.42	33600	60.62	21	32000	95.24
KNRCON	EQ	16-Sep-2022	251.10	248.05	252.50	242.00	245.00	245.20	248.33	125237	311.00	4341	51498	41.12
KOHINOOR	EQ	16-Sep-2022	69.05	69.10	70.95	65.70	67.85	68.05	68.26	267966	182.90	3006	121703	45.42
KOKUYOCMLN	EQ	16-Sep-2022	73.80	73.85	74.45	72.50	72.50	72.85	73.41	152086	111.64	1314	104964	69.02
KOLTEPATIL	EQ	16-Sep-2022	351.30	351.25	354.80	344.30	350.30	350.95	350.14	256051	896.53	4715	159298	62.21
KOPRAN	EQ	16-Sep-2022	180.65	181.00	182.75	175.50	177.80	176.35	179.26	62230	111.56	1752	38966	62.62
KORE	ST	16-Sep-2022	62.45	65.55	65.55	60.20	65.55	65.55	65.38	378000	247.14	79	360000	95.24
KOTAKALPHA	EQ	16-Sep-2022	30.97	30.97	31.14	30.05	30.30	30.29	30.46	485441	147.85	1322	173249	35.69
KOTAKBANK	EQ	16-Sep-2022	1934.15	1926.25	1980.00	1910.10	1929.00	1930.30	1928.51	5168822	99681.19	115054	3222243	62.34
KOTAKBKETF	EQ	16-Sep-2022	418.23	419.99	419.99	411.31	413.70	414.28	414.69	82701	342.95	683	25898	31.32
KOTAKCONS	EQ	16-Sep-2022	80.30	92.95	95.00	78.50	78.50	78.50	81.44	5166	4.21	97	2645	51.20
KOTAKGOLD	EQ	16-Sep-2022	43.11	42.84	42.85	42.40	42.47	42.49	42.59	195251	83.16	1467	131300	67.25
KOTAKIT	EQ	16-Sep-2022	28.54	28.74	28.74	27.41	27.83	27.49	27.77	499631	138.75	1994	280628	56.17
KOTAKLOVOL	EQ	16-Sep-2022	13.45	13.90	15.85	13.06	13.20	13.30	13.33	115528	15.40	139	109859	95.09
KOTAKMID50	EQ	16-Sep-2022	89.74	90.00	91.20	86.00	87.00	86.99	87.66	5603	4.91	185	4090	73.00
KOTAKMNC	EQ	16-Sep-2022	20.17	20.50	20.50	19.61	19.70	19.69	19.88	25377	5.04	96	20249	79.79
KOTAKNIFTY	EQ	16-Sep-2022	190.42	190.00	190.50	186.75	187.39	187.10	188.13	79772	150.07	852	33955	42.57
KOTAKNV20	EQ	16-Sep-2022	97.77	97.70	97.70	95.01	96.00	95.95	96.64	16927	16.36	562	8711	51.46
KOTAKPSUBK	EQ	16-Sep-2022	321.90	320.22	321.79	310.15	314.50	314.54	313.81	390392	1225.08	1617	322077	82.50
KOTARISUG	EQ	16-Sep-2022	41.95	42.35	45.70	40.95	43.60	43.50	43.94	1687112	741.24	9058	884967	52.45
KOTHARIPET	EQ	16-Sep-2022	76.30	77.65	79.50	76.40	77.40	77.10	78.02	80557	62.85	1453	46011	57.12
KOTHARIPRO	EQ	16-Sep-2022	134.15	135.60	137.70	128.55	131.80	130.35	133.12	11718	15.60	335	7869	67.15
KOTYARK	SM	16-Sep-2022	694.75	708.00	708.00	660.05	660.05	660.05	667.88	12000	80.15	29	8800	73.33
KOVAI	EQ	16-Sep-2022	1533.80	1517.70	1560.05	1516.20	1520.00	1517.65	1530.83	1481	22.67	328	865	58.41
KPIGREEN	EQ	16-Sep-2022	901.50	903.70	903.70	875.00	888.00	886.70	888.36	96771	859.67	5358	55952	57.82
KPITTECH	EQ	16-Sep-2022	594.00	594.70	596.80	565.45	574.55	572.80	580.82	1537309	8929.03	46279	603436	39.25
KPRMILL	EQ	16-Sep-2022	590.60	592.00	593.60	571.50	578.00	574.70	579.33	263872	1528.69	12017	171884	65.14
KRBL	EQ	16-Sep-2022	358.00	358.00	363.50	340.25	352.00	351.85	352.83	1300378	4588.10	17976	350219	26.93
KREBSBIO	EQ	16-Sep-2022	122.40	124.00	124.40	122.35	123.75	122.90	123.14	10345	12.74	252	5718	55.27
KRIDHANINF	EQ	16-Sep-2022	4.20	4.25	4.25	4.10	4.20	4.15	4.16	44224	1.84	116	29652	67.05
KRISHANA	EQ	16-Sep-2022	356.05	357.00	361.50	345.40	352.00	350.75	355.63	22202	78.96	822	15830	71.30
KRISHIVAL	SM	16-Sep-2022	282.00	282.00	294.00	267.90	284.75	276.45	270.74	212000	573.97	99	198000	93.40
KRISHNADEF	SM	16-Sep-2022	101.50	99.00	99.00	97.00	97.00	97.00	97.55	36000	35.12	12	21000	58.33
KRITI	EQ	16-Sep-2022	86.75	86.00	93.45	86.00	88.65	88.20	90.06	107352	96.68	3397	50457	47.00
KRITIKA	EQ	16-Sep-2022	37.05	35.20	35.20	35.20	35.20	35.20	35.20	63137	22.22	787	59573	94.36
KRSNAA	EQ	16-Sep-2022	510.55	508.00	509.95	492.00	498.70	495.30	501.36	39710	199.09	2672	25174	63.39
KSB	EQ	16-Sep-2022	1940.80	1945.80	1967.95	1870.00	1899.00	1886.10	1922.43	28254	543.16	5712	9811	34.72
KSCL	EQ	16-Sep-2022	475.85	475.00	476.55	457.20	458.55	458.90	464.40	162049	752.55	6730	87677	54.11
KSHITIJPOL	BE	16-Sep-2022	96.30	101.10	101.10	100.50	101.10	101.10	101.09	164237	166.03	753	-	-
KSL	EQ	16-Sep-2022	332.55	333.80	333.80	318.25	325.00	324.90	326.73	115247	376.54	5145	82343	71.45
KSOLVES	SM	16-Sep-2022	430.85	436.95	436.95	411.20	433.00	431.40	424.34	49600	210.47	111	33600	67.74
KTKBANK	EQ	16-Sep-2022	82.45	82.00	85.30	80.50	84.65	84.25	83.13	5594739	4651.03	23139	2601764	46.50
KUANTUM	EQ	16-Sep-2022	120.35	120.35	123.25	113.10	116.00	116.85	118.65	140145	166.28	2084	85701	61.15
L&TFH	EQ	16-Sep-2022	84.55	84.00	86.50	80.50	81.55	81.50	83.40	12682676	10577.47	36380	2441802	19.25
L&TFINANCE	NE	16-Sep-2022	1032.45	1036.55	1036.55	1032.00	1032.00	1032.00	1034.16	24	0.25	6	24	100.00
L&TFINANCE	NI	16-Sep-2022	1112.00	1112.00	1119.99	1112.00	1119.99	1119.99	1112.38	21	0.23	2	21	100.00
L&TFINANCE	NO	16-Sep-2022	1055.00	1055.00	1055.01	1054.99	1055.00	1055.00	1054.99	813	8.58	13	813	100.00
L&TFINANCE	NS	16-Sep-2022	1365.00	1380.00	1380.00	1380.00	1380.00	1380.00	1380.00	1	0.01	1	1	100.00
L&TFINANCE	NU	16-Sep-2022	1099.03	1100.00	1100.00	1098.00	1098.00	1098.75	1099.11	956	10.51	18	836	87.45
L&TFINANCE	NW	16-Sep-2022	1070.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	3	0.03	1	3	100.00
L&TFINANCE	NY	16-Sep-2022	1062.30	1062.60	1062.60	1062.60	1062.60	1062.60	1062.60	100	1.06	1	100	100.00
L&TFINANCE	Y5	16-Sep-2022	1088.80	1085.00	1085.00	1082.10	1082.10	1083.84	1083.84	50	0.54	2	50	100.00
L&TFINANCE	Y7	16-Sep-2022	1028.10	1029.90	1039.00	1029.00	1037.00	1037.71	1037.08	386	4.00	15	376	97.41
LAGNAM	EQ	16-Sep-2022	79.80	82.65	82.65	77.55	78.35	78.55	79.36	28932	22.96	774	18263	63.12
LAKPRE	BZ	16-Sep-2022	6.25	6.55	6.55	6.50	6.50	6.50	6.53	19075	1.25	37	-	-
LALPATHLAB	EQ	16-Sep-2022	2363.85	2358.70	2365.45	2282.45	2292.00	2296.70	2327.76	145551	3388.08	14887	47259	32.47
LAMBODHARA	EQ	16-Sep-2022	112.30	111.90	115.75	105.35	106.95	106.75	111.31	82138	91.43	1606	50061	60.95
LANCER	EQ	16-Sep-2022	269.00	269.80	269.80	257.50	260.00	259.75	263.95	138981	366.84	12738	37746	27.16
LAOPALA	EQ	16-Sep-2022	365.55	366.70	369.90	350.00	354.00	353.10	358.86	156211	560.58	7027	60608	38.80
LASA	EQ	16-Sep-2022	38.85	38.85	39.10	36.90	37.00	37.10	37.74	77421	29.22	604	58040	74.97
LATENTVIEW	EQ	16-Sep-2022	394.65	392.05	395.05	378.80	385.00	386.60	386.64	409314	1582.57	12493	178153	43.52
LATTEYS	SM	16-Sep-2022	76.00	77.00	79.80	77.00	79.80	79.80	79.73	84000	66.98	15	84000	100.00
LAURUSLABS	EQ	16-Sep-2022	530.75	529.90	533.45	514.60	516.95	516.75	522.40	1514796	7913.33	26610	798013	52.68
LAXMICOT	EQ	16-Sep-2022	25.05	26.00	26.00	24.50	25.00	24.75	24.85	41474	10.31	206	34393	82.93
LAXMIMACH	EQ	16-Sep-2022	12550.45	12550.00	12949.00	12269.50	12850.00	12713.95	12546.57	10185	1277.87	4353	5103	50.10
LCCINFOTEC	EQ	16-Sep-2022	2.95	2.95	2.95	2.85	2.90	2.90	2.88	136188	3.93	216	96043	70.52
LEMERITE	SM	16-Sep-2022	81.10	82.50	83.90	81.00	81.45	82.00	82.54	268800	221.88	154	219200	81.55
LEMONTREE	EQ	16-Sep-2022	86.00	86.00	86.00	81.25	81.80	81.70	82.64	19495071	16111.32	84693	14438878	74.06
LEXUS	SM	16-Sep-2022	69.65	71.30	73.10	71.30	73.10	73.10	72.90	111000	80.91	43	110000	99.10
LFIC	EQ	16-Sep-2022	104.90	104.85	107.90	104.05	106.90	104.50	104.59	855	0.89	58	571	66.78
LGBBROSLTD	EQ	16-Sep-2022	777.30	779.95	805.00	755.45	782.00	779.30	788.77	367345	2897.51	15909	133245	36.27
LGBFORGE	EQ	16-Sep-2022	13.85	13.85	14.25	12.80	13.55	13.40	13.49	820150	110.67	2280	465043	56.70
LIBAS	EQ	16-Sep-2022	25.55	25.10	26.00	24.80	25.95	25.75	25.27	509100	128.67	1419	161260	31.68
LIBERTSHOE	EQ	16-Sep-2022	191.50	193.40	196.45	186.00	187.65	187.85	191.70	305181	585.02	6615	127327	41.72
LICHSGFIN	EQ	16-Sep-2022	440.35	437.55	441.15	429.05	430.00	430.60	432.98	4015234	17385.03	38128	2496423	62.17
LICI	EQ	16-Sep-2022	672.60	670.90	671.70	653.35	655.00	654.80	660.95	1723016	11388.31	56599	910866	52.86
LICNETFGSC	EQ	16-Sep-2022	22.63	22.95	22.95	22.63	22.65	22.65	22.73	15783	3.59	117	11363	72.00
LICNETFN50	EQ	16-Sep-2022	192.81	190.50	192.29	189.51	190.04	189.96	190.41	1244	2.37	68	860	69.13
LICNETFSEN	EQ	16-Sep-2022	651.00	640.26	648.68	638.00	638.50	638.65	642.05	585	3.76	57	538	91.97
LICNFNHGP	EQ	16-Sep-2022	195.52	195.30	195.30	191.21	191.90	191.60	193.34	2870	5.55	72	2791	97.25
LIKHITHA	EQ	16-Sep-2022	358.70	353.20	367.00	346.00	352.25	350.20	356.21	120102	427.82	5039	47542	39.58
LINC	EQ	16-Sep-2022	309.35	310.00	314.35	295.00	303.10	299.75	301.93	10376	31.33	851	5529	53.29
LINCOLN	EQ	16-Sep-2022	296.45	293.10	298.80	290.00	291.00	291.40	294.24	31873	93.78	1719	22764	71.42
LINDEINDIA	EQ	16-Sep-2022	3426.65	3439.50	3484.45	3302.00	3340.00	3355.30	3367.95	378017	12731.42	29301	164137	43.42
LIQUIDBEES	EQ	16-Sep-2022	1000.00	999.99	1002.00	999.99	1000.00	1000.00	1000.00	2186344	21863.53	8839	1868606	85.47
LIQUIDETF	EQ	16-Sep-2022	999.99	1002.27	1002.27	999.99	1000.00	999.99	1000.00	18559	185.59	134	13512	72.81
LODHA	EQ	16-Sep-2022	1040.55	1038.05	1060.00	1026.25	1040.70	1036.35	1044.75	233620	2440.75	8444	155984	66.77
LOKESHMACH	BE	16-Sep-2022	123.70	125.70	125.70	117.55	119.10	118.55	119.52	85458	102.14	1038	-	-
LOTUSEYE	EQ	16-Sep-2022	67.55	68.90	70.90	66.55	67.40	67.40	69.33	28448	19.72	339	18208	64.00
LOVABLE	EQ	16-Sep-2022	170.25	169.80	171.00	162.00	163.80	163.05	165.61	70247	116.34	2020	42342	60.28
LOYALTEX	EQ	16-Sep-2022	864.35	862.90	870.25	848.15	855.00	857.10	860.82	1347	11.60	267	1012	75.13
LPDC	EQ	16-Sep-2022	7.05	6.85	7.20	6.35	6.85	6.85	6.84	73842	5.05	197	46583	63.08
LSIL	EQ	16-Sep-2022	14.20	14.10	14.40	13.80	13.95	13.90	13.97	2370543	331.27	5149	1487880	62.77
LT	EQ	16-Sep-2022	1957.50	1947.00	1956.90	1915.00	1925.50	1920.00	1925.59	3881617	74743.86	102140	2902418	74.77
LTGILTBEES	EQ	16-Sep-2022	22.78	22.76	22.76	22.65	22.72	22.71	22.70	10177	2.31	74	5923	58.20
LTI	EQ	16-Sep-2022	4596.45	4570.00	4570.00	4352.70	4378.05	4379.50	4443.72	516498	22951.74	57362	220797	42.75
LTTS	EQ	16-Sep-2022	3631.40	3620.00	3650.00	3410.20	3443.90	3432.50	3513.01	460104	16163.52	44746	184529	40.11
LUMAXIND	EQ	16-Sep-2022	1767.65	1769.00	1801.20	1662.35	1690.40	1680.50	1726.93	17787	307.17	4480	9901	55.66
LUMAXTECH	EQ	16-Sep-2022	308.25	308.00	310.00	282.65	286.15	287.05	293.95	547264	1608.67	13993	214166	39.13
LUPIN	EQ	16-Sep-2022	662.90	662.90	663.75	630.00	631.00	632.15	641.65	2005747	12869.88	43615	1129768	56.33
LUXIND	EQ	16-Sep-2022	1914.65	1913.00	1918.00	1871.85	1902.00	1906.50	1894.75	58399	1106.51	6705	33028	56.56
LXCHEM	EQ	16-Sep-2022	382.95	382.95	383.00	363.20	366.00	366.55	370.91	2025286	7512.02	37059	655926	32.39
LYKALABS	EQ	16-Sep-2022	142.00	142.90	142.90	130.00	135.00	134.40	137.57	153771	211.54	3851	79384	51.62
LYPSAGEMS	EQ	16-Sep-2022	6.05	6.20	6.20	6.00	6.05	6.05	6.06	29940	1.81	81	26642	88.98
M&M	EQ	16-Sep-2022	1297.05	1291.25	1297.00	1234.50	1251.30	1250.10	1254.49	9047956	113505.55	186013	5871704	64.90
M&MFIN	EQ	16-Sep-2022	229.90	230.00	232.90	223.80	228.50	226.10	227.59	3888302	8849.22	28599	1756829	45.18
M&MFIN	N2	16-Sep-2022	1070.00	1067.00	1069.00	1067.00	1067.05	1067.49	1067.91	539	5.76	8	500	92.76
M&MFIN	N3	16-Sep-2022	1815.00	1815.00	1815.00	1815.00	1815.00	1815.00	1815.00	75	1.36	3	75	100.00
M17RD	MF	16-Sep-2022	14.13	14.14	14.14	14.14	14.14	14.14	14.14	30000	4.24	2	30000	100.00
M17RG	MF	16-Sep-2022	14.13	14.12	14.12	14.12	14.12	14.12	14.12	1000	0.14	1	1000	100.00
MAANALU	EQ	16-Sep-2022	182.80	183.90	184.40	173.80	175.60	175.10	179.05	82809	148.27	2474	47434	57.28
MACPOWER	EQ	16-Sep-2022	283.40	283.50	285.00	269.00	279.70	274.80	278.00	19969	55.51	707	13466	67.43
MADHAV	EQ	16-Sep-2022	51.85	52.25	52.30	49.60	51.00	51.00	51.01	21702	11.07	265	16459	75.84
MADHUCON	BE	16-Sep-2022	6.25	6.25	6.40	6.10	6.10	6.10	6.22	29083	1.81	81	-	-
MADRASFERT	EQ	16-Sep-2022	53.10	53.05	57.35	52.20	53.40	53.35	55.28	2851982	1576.66	15707	689091	24.16
MAESGETF	EQ	16-Sep-2022	29.87	29.72	29.75	29.13	29.29	29.27	29.38	6867	2.02	144	4447	64.76
MAFANG	EQ	16-Sep-2022	40.81	40.91	40.91	39.99	40.15	40.14	40.32	406602	163.96	3609	279149	68.65
MAFSETF	EQ	16-Sep-2022	18.75	18.75	18.75	18.41	18.55	18.49	18.56	143803	26.69	429	113839	79.16
MAGADSUGAR	EQ	16-Sep-2022	308.10	303.75	307.35	297.65	298.10	298.45	301.82	15321	46.24	828	8528	55.66
MAGNUM	EQ	16-Sep-2022	14.75	15.20	15.25	14.20	14.25	14.25	14.53	129682	18.84	377	85807	66.17
MAHABANK	EQ	16-Sep-2022	19.60	19.50	19.60	18.50	18.60	18.55	18.96	7004433	1328.12	7393	3362968	48.01
MAHAPEXLTD	EQ	16-Sep-2022	115.50	111.30	115.40	104.05	106.40	107.55	109.13	16464	17.97	394	11717	71.17
MAHASTEEL	EQ	16-Sep-2022	75.95	76.35	77.00	73.35	75.00	75.00	75.37	56380	42.50	855	38571	68.41
MAHEPC	EQ	16-Sep-2022	111.65	111.00	113.70	108.10	111.70	111.10	110.80	27863	30.87	941	15971	57.32
MAHESHWARI	EQ	16-Sep-2022	82.30	82.30	83.45	80.00	80.50	80.10	81.05	70780	57.37	1060	43378	61.29
MAHICKRA	SM	16-Sep-2022	71.40	69.00	71.50	69.00	71.50	71.25	70.29	7500	5.27	5	7500	100.00
MAHINDCIE	EQ	16-Sep-2022	289.95	291.05	299.70	278.85	282.90	281.25	290.65	1421102	4130.40	30875	459100	32.31
MAHKTECH	EQ	16-Sep-2022	13.60	13.60	13.81	13.26	13.41	13.43	13.37	214291	28.64	554	130033	60.68
MAHLIFE	EQ	16-Sep-2022	494.35	491.00	496.90	450.55	464.10	460.75	464.94	1381119	6421.35	26431	958945	69.43
MAHLOG	EQ	16-Sep-2022	534.15	532.75	558.00	518.95	531.00	530.90	539.57	595951	3215.58	23026	185219	31.08
MAHSCOOTER	EQ	16-Sep-2022	5270.20	5300.00	5300.00	5015.00	5050.00	5044.15	5100.71	23972	1222.74	4983	10255	42.78
MAHSEAMLES	EQ	16-Sep-2022	833.85	840.90	849.00	821.55	841.00	842.10	841.54	196886	1656.87	9306	93367	47.42
MAITHANALL	EQ	16-Sep-2022	1064.35	1060.00	1069.70	1019.85	1044.00	1049.55	1043.83	85873	896.37	7063	39037	45.46
MALLCOM	EQ	16-Sep-2022	695.05	699.60	710.90	675.00	675.00	680.80	693.14	2653	18.39	515	1713	64.57
MALUPAPER	EQ	16-Sep-2022	37.75	38.25	38.30	36.05	36.10	36.60	37.05	46606	17.27	453	25063	53.78
MAM150ETF	EQ	16-Sep-2022	12.30	12.29	12.31	11.92	12.00	11.98	12.10	84227	10.19	742	72413	85.97
MAMFGETF	EQ	16-Sep-2022	86.11	86.16	86.16	83.65	83.99	84.12	84.47	5714	4.83	196	2216	38.78
MAN50ETF	EQ	16-Sep-2022	187.06	186.31	186.31	182.59	183.21	182.98	183.88	16890	31.06	434	11789	69.80
MANAKALUCO	EQ	16-Sep-2022	21.80	21.40	22.60	20.90	21.10	21.35	21.79	63437	13.82	747	40346	63.60
MANAKCOAT	EQ	16-Sep-2022	19.65	20.00	20.60	19.25	19.95	19.75	20.03	183817	36.83	893	104251	56.71
MANAKSIA	EQ	16-Sep-2022	83.85	84.45	84.55	80.00	82.50	82.10	82.20	76212	62.65	1368	36203	47.50
MANAKSTEEL	EQ	16-Sep-2022	38.85	38.90	39.20	37.55	38.00	38.25	38.42	77658	29.84	749	51874	66.80
MANALIPETC	EQ	16-Sep-2022	101.35	102.00	102.00	95.50	97.20	96.50	98.44	791851	779.49	9822	470863	59.46
MANAPPURAM	EQ	16-Sep-2022	102.65	102.70	102.80	98.55	99.20	99.15	100.13	9498689	9511.38	37861	4196870	44.18
MANGALAM	EQ	16-Sep-2022	159.75	160.85	160.85	152.60	154.90	153.50	155.94	52434	81.76	1888	29863	56.95
MANGCHEFER	EQ	16-Sep-2022	127.45	127.80	127.80	123.55	123.60	124.10	125.48	766633	961.98	4456	457912	59.73
MANGLMCEM	EQ	16-Sep-2022	368.65	370.00	374.95	361.00	361.05	367.15	367.08	644946	2367.45	3264	619409	96.04
MANINDS	EQ	16-Sep-2022	88.20	88.80	92.20	88.10	90.70	90.20	90.24	261044	235.56	3759	153213	58.69
MANINFRA	EQ	16-Sep-2022	98.25	98.00	98.30	93.20	94.25	94.90	95.59	724320	692.38	6707	371599	51.30
MANORAMA	EQ	16-Sep-2022	1242.40	1242.50	1261.95	1207.00	1230.00	1232.65	1245.50	6246	77.79	502	5320	85.17
MANORG	EQ	16-Sep-2022	605.40	616.00	616.00	595.00	596.00	598.45	602.69	7180	43.27	848	4152	57.83
MANUGRAPH	EQ	16-Sep-2022	15.10	14.95	15.30	14.95	15.30	15.10	15.03	12403	1.86	31	9986	80.51
MANXT50	EQ	16-Sep-2022	459.40	457.56	458.30	443.01	445.20	445.91	448.92	3743	16.80	122	589	15.74
MANYAVAR	EQ	16-Sep-2022	1427.40	1422.25	1427.35	1325.70	1365.80	1363.60	1368.09	726202	9935.09	22409	586136	80.71
MAPMYINDIA	EQ	16-Sep-2022	1387.65	1384.00	1391.70	1337.00	1348.75	1345.05	1359.29	79702	1083.38	8403	34707	43.55
MARALOVER	EQ	16-Sep-2022	68.25	68.65	69.60	66.00	67.75	66.75	67.65	22705	15.36	365	16061	70.74
MARATHON	EQ	16-Sep-2022	257.50	257.00	260.00	248.00	249.05	250.15	252.46	54049	136.45	1789	36863	68.20
MARICO	EQ	16-Sep-2022	523.70	521.10	525.95	506.10	509.95	508.65	512.33	2709742	13882.94	59647	1550759	57.23
MARINE	EQ	16-Sep-2022	34.55	34.70	34.90	33.70	34.25	34.25	34.13	244475	83.44	1374	180869	73.98
MARKSANS	EQ	16-Sep-2022	53.55	53.55	53.60	50.80	51.40	51.15	52.03	1196239	622.38	5393	859747	71.87
MARSHALL	EQ	16-Sep-2022	33.50	33.50	34.05	30.85	32.00	31.60	31.91	280498	89.51	2069	198889	70.91
MARUTI	EQ	16-Sep-2022	9209.75	9209.50	9315.90	9020.05	9173.50	9189.65	9160.39	1056382	96768.76	92586	437549	41.42
MASFIN	EQ	16-Sep-2022	745.75	741.60	761.15	725.00	732.00	735.90	737.81	39598	292.16	3559	23326	58.91
MASKINVEST	BE	16-Sep-2022	49.05	51.50	51.50	51.50	51.50	51.50	51.50	1421	0.73	20	-	-
MASPTOP50	EQ	16-Sep-2022	26.47	27.07	27.07	25.75	26.36	26.05	26.10	189046	49.35	779	124239	65.72
MASTEK	EQ	16-Sep-2022	1855.85	1855.70	1855.70	1828.80	1837.40	1835.80	1841.94	132410	2438.91	10035	96844	73.14
MATRIMONY	EQ	16-Sep-2022	677.25	679.95	680.00	656.05	667.70	659.25	668.38	21545	144.00	2372	14497	67.29
MAWANASUG	EQ	16-Sep-2022	94.00	94.75	94.85	90.40	92.00	91.70	92.76	165479	153.50	3266	94581	57.16
MAXHEALTH	EQ	16-Sep-2022	439.55	442.90	449.10	424.00	434.90	434.20	435.64	4209769	18339.50	82718	2693027	63.97
MAXIND	EQ	16-Sep-2022	82.90	83.95	83.95	81.50	82.50	81.90	82.19	273403	224.72	2077	238708	87.31
MAXVIL	EQ	16-Sep-2022	148.80	148.60	148.60	138.10	141.00	141.20	142.38	258548	368.11	5622	122147	47.24
MAYURUNIQ	EQ	16-Sep-2022	540.70	544.00	547.15	509.00	541.05	533.05	535.68	372658	1996.26	13678	225972	60.64
MAZDA	EQ	16-Sep-2022	619.00	608.30	636.95	600.20	609.00	606.00	618.83	13240	81.93	1439	5609	42.36
MAZDOCK	EQ	16-Sep-2022	418.40	421.75	457.40	418.40	432.30	430.45	442.88	8630672	38223.59	107324	923340	10.70
MBAPL	BE	16-Sep-2022	871.00	870.00	888.95	830.05	853.00	853.85	859.16	6075	52.19	351	-	-
MBECL	BE	16-Sep-2022	3.50	3.50	3.50	3.35	3.35	3.40	3.42	109296	3.74	148	-	-
MBLINFRA	EQ	16-Sep-2022	21.75	22.30	22.30	20.90	21.30	21.05	21.42	99275	21.27	582	72016	72.54
MCDOWELL-N	EQ	16-Sep-2022	853.65	858.00	876.00	825.00	844.00	838.10	853.17	5451840	46513.61	150020	2061983	37.82
MCL	EQ	16-Sep-2022	27.90	27.35	28.05	27.05	27.55	27.30	27.52	13887	3.82	167	8567	61.69
MCLEODRUSS	EQ	16-Sep-2022	23.80	24.15	28.55	24.15	28.55	28.55	28.06	20905866	5866.78	16101	8889144	42.52
MCX	EQ	16-Sep-2022	1292.90	1286.00	1299.00	1240.80	1250.80	1248.00	1267.85	618254	7838.53	36183	273154	44.18
MEDICAMEQ	EQ	16-Sep-2022	1093.80	1089.05	1113.95	1031.55	1061.00	1054.00	1064.84	22976	244.66	2348	14069	61.23
MEDICO	BE	16-Sep-2022	115.20	115.00	115.00	109.55	109.55	110.85	111.95	416	0.47	24	-	-
MEDPLUS	EQ	16-Sep-2022	703.20	708.00	709.00	657.00	678.55	675.60	677.51	847612	5742.65	23331	641498	75.68
MEGASOFT	EQ	16-Sep-2022	41.35	41.80	41.80	39.30	40.60	40.20	40.10	103775	41.61	718	72032	69.41
MEGASTAR	EQ	16-Sep-2022	222.15	224.00	226.00	212.00	212.10	213.15	219.34	20072	44.03	621	15127	75.36
MENONBE	EQ	16-Sep-2022	122.35	122.90	123.15	110.15	114.10	112.85	115.59	577121	667.07	9806	300837	52.13
MEP	EQ	16-Sep-2022	15.30	15.20	15.35	14.55	14.55	14.60	14.72	1879321	276.57	2236	1298252	69.08
MERCATOR	BE	16-Sep-2022	1.35	1.40	1.40	1.30	1.40	1.40	1.37	659038	9.06	277	-	-
METALFORGE	BZ	16-Sep-2022	4.50	4.65	4.65	4.35	4.45	4.45	4.46	3680	0.16	24	-	-
METROBRAND	EQ	16-Sep-2022	802.90	800.00	805.05	772.00	783.00	780.85	788.45	145235	1145.10	12804	68361	47.07
METROPOLIS	EQ	16-Sep-2022	1418.35	1418.35	1418.35	1357.25	1374.90	1363.30	1386.24	226836	3144.49	15034	65498	28.87
MFL	EQ	16-Sep-2022	1529.35	1516.00	1598.00	1510.00	1555.00	1545.20	1554.75	235258	3657.68	16859	75411	32.05
MFSL	EQ	16-Sep-2022	813.00	817.00	829.50	803.05	825.50	822.95	820.61	958531	7865.84	31154	461691	48.17
MGEL	EQ	16-Sep-2022	43.40	44.15	44.15	40.65	41.90	41.85	42.82	93591	40.08	616	27232	29.10
MGL	EQ	16-Sep-2022	895.55	900.05	904.55	847.00	849.00	850.25	870.13	559134	4865.22	19264	163853	29.30
MHHL	SM	16-Sep-2022	38.45	40.00	40.00	37.25	37.25	37.25	38.27	42000	16.07	10	36000	85.71
MHLXMIRU	EQ	16-Sep-2022	201.90	205.75	206.45	190.00	190.00	192.10	194.15	20718	40.22	949	13354	64.46
MHRIL	EQ	16-Sep-2022	293.85	293.85	296.25	278.60	282.00	283.75	287.41	762374	2191.16	15163	291790	38.27
MID150BEES	EQ	16-Sep-2022	125.38	125.99	125.99	121.00	121.85	122.00	123.08	231213	284.58	4343	123549	53.44
MIDHANI	EQ	16-Sep-2022	203.50	202.50	233.00	202.50	214.00	215.65	223.97	9921892	22222.23	111962	1491274	15.03
MINDACORP	EQ	16-Sep-2022	231.65	231.00	234.85	223.25	223.55	226.35	228.37	457844	1045.57	8424	180602	39.45
MINDSPACE	RR	16-Sep-2022	379.90	381.00	455.80	315.10	380.00	378.27	378.34	1442191	5456.35	6150	1335457	92.60
MINDTECK	EQ	16-Sep-2022	143.65	144.70	144.70	139.00	139.00	139.30	141.50	21199	30.00	568	13817	65.18
MINDTREE	EQ	16-Sep-2022	3266.15	3246.00	3250.00	3096.90	3109.00	3111.05	3160.31	659935	20855.98	54035	249435	37.80
MIRCELECTR	EQ	16-Sep-2022	18.95	19.00	19.00	17.20	17.95	17.75	18.02	573811	103.40	1884	374965	65.35
MIRZAINT	EQ	16-Sep-2022	346.30	349.40	352.00	328.00	340.50	340.55	340.35	603612	2054.41	13678	278774	46.18
MITCON	EQ	16-Sep-2022	77.15	77.80	92.00	77.15	87.90	88.65	88.31	476441	420.76	6924	166376	34.92
MITTAL	EQ	16-Sep-2022	11.95	11.75	12.10	11.60	11.70	11.75	11.83	20515	2.43	79	14429	70.33
MKPL	SM	16-Sep-2022	267.95	281.30	281.30	281.30	281.30	281.30	281.30	10000	28.13	3	10000	100.00
MMFL	EQ	16-Sep-2022	871.05	871.05	871.05	808.10	834.00	835.35	834.73	108841	908.53	6965	62949	57.84
MMP	EQ	16-Sep-2022	184.35	186.45	188.55	177.20	178.30	180.15	181.70	27013	49.08	510	15315	56.69
MMTC	EQ	16-Sep-2022	38.10	38.25	38.40	37.20	37.55	37.35	37.76	1568032	592.08	5048	551658	35.18
MODIRUBBER	BE	16-Sep-2022	81.40	83.00	85.45	78.65	82.00	84.25	84.87	30256	25.68	396	-	-
MODISONLTD	EQ	16-Sep-2022	73.10	73.15	74.25	69.85	70.00	70.20	71.89	59127	42.51	939	39420	66.67
MOGSEC	EQ	16-Sep-2022	49.40	49.38	49.38	49.22	49.32	49.30	49.30	477	0.24	24	252	52.83
MOHEALTH	EQ	16-Sep-2022	23.01	23.40	24.20	22.60	23.00	22.66	22.79	786	0.18	27	690	87.79
MOHITIND	EQ	16-Sep-2022	20.80	21.00	21.00	19.35	19.70	19.70	19.93	33740	6.72	187	24851	73.65
MOIL	EQ	16-Sep-2022	165.40	165.00	165.80	161.70	162.55	162.05	163.23	154660	252.45	3076	91183	58.96
MOKSH	EQ	16-Sep-2022	14.90	14.90	15.00	14.65	14.70	14.70	14.75	98836	14.58	411	84494	85.49
MOL	EQ	16-Sep-2022	132.30	132.20	133.55	127.60	131.05	130.85	130.59	1391209	1816.79	8785	631385	45.38
MOLDTECH	EQ	16-Sep-2022	93.10	93.95	93.95	91.00	92.00	92.05	92.52	54468	50.39	1138	35305	64.82
MOLDTKPAC	EQ	16-Sep-2022	1017.70	1009.05	1024.70	981.00	998.00	992.75	1002.12	108177	1084.06	12181	38412	35.51
MOLOWVOL	EQ	16-Sep-2022	24.51	28.80	28.80	23.61	23.61	23.68	24.14	5565	1.34	86	1899	34.12
MOM100	EQ	16-Sep-2022	34.39	34.99	34.99	33.01	33.68	33.56	33.83	187084	63.28	1739	108375	57.93
MOM50	EQ	16-Sep-2022	179.20	176.20	179.49	175.31	175.31	176.23	177.40	2269	4.03	148	1273	56.10
MOMENTUM	EQ	16-Sep-2022	20.50	20.50	20.50	19.61	19.98	19.71	20.00	10194	2.04	94	9559	93.77
MOMOMENTUM	EQ	16-Sep-2022	40.66	39.01	41.45	39.01	39.99	39.81	40.04	25966	10.40	264	15643	60.24
MON100	EQ	16-Sep-2022	96.90	95.90	95.90	93.20	94.49	94.15	94.20	1926394	1814.58	15257	918714	47.69
MONARCH	EQ	16-Sep-2022	394.85	395.75	396.70	375.25	375.25	377.55	384.95	20673	79.58	650	14552	70.39
MONQ50	EQ	16-Sep-2022	55.01	55.01	55.30	53.98	54.50	54.51	54.57	10019	5.47	158	5766	57.55
MONTECARLO	EQ	16-Sep-2022	863.30	860.00	863.85	820.55	832.60	833.65	843.22	102030	860.34	6961	35255	34.55
MOQUALITY	EQ	16-Sep-2022	126.72	134.88	134.88	121.01	128.60	128.66	125.58	483	0.61	13	130	26.92
MORARJEE	EQ	16-Sep-2022	20.20	20.65	20.65	19.80	20.35	20.30	20.15	6355	1.28	54	5283	83.13
MOREPENLAB	EQ	16-Sep-2022	34.15	34.05	34.05	32.95	33.20	33.10	33.50	1825178	611.46	6766	1074196	58.85
MOTHERSON	EQ	16-Sep-2022	128.95	129.65	129.65	123.35	124.40	124.20	125.83	8341813	10496.56	76179	4530148	54.31
MOTILALOFS	EQ	16-Sep-2022	791.80	786.35	792.95	742.35	750.00	756.80	761.99	280587	2138.04	9329	216127	77.03
MOTOGENFIN	EQ	16-Sep-2022	28.50	28.45	28.45	27.80	27.80	28.05	28.09	4123	1.16	53	2485	60.27
MOVALUE	EQ	16-Sep-2022	52.00	52.00	52.52	50.01	52.00	52.01	52.00	400	0.21	7	397	99.25
MPHASIS	EQ	16-Sep-2022	2096.65	2090.00	2090.50	2002.15	2022.00	2016.35	2034.53	582948	11860.24	35068	339509	58.24
MPSLTD	EQ	16-Sep-2022	710.80	714.40	714.40	695.00	703.95	701.85	703.34	10299	72.44	507	7735	75.10
MRF	EQ	16-Sep-2022	92868.45	92490.00	93200.00	85716.00	86000.00	86112.85	88597.50	52693	46684.68	29127	10597	20.11
MRO-TEK	EQ	16-Sep-2022	66.35	67.40	67.40	64.55	65.20	64.85	65.25	9828	6.41	207	8334	84.80
MRPL	EQ	16-Sep-2022	71.35	71.40	71.80	70.05	70.35	70.50	70.60	2809368	1983.40	10338	1759412	62.63
MSPL	EQ	16-Sep-2022	9.85	9.85	9.95	9.50	9.60	9.60	9.71	530483	51.52	1219	326130	61.48
MSTCLTD	EQ	16-Sep-2022	284.60	283.80	283.95	275.65	276.95	277.80	279.70	292868	819.15	5387	133111	45.45
MSUMI	EQ	16-Sep-2022	91.05	91.50	91.50	85.20	90.50	86.80	87.08	46905250	40845.02	60142	36524389	77.87
MTARTECH	EQ	16-Sep-2022	1683.00	1700.00	1729.00	1632.00	1640.00	1643.90	1686.72	478028	8063.00	31282	125211	26.19
MTEDUCARE	EQ	16-Sep-2022	9.15	9.25	9.30	8.90	8.95	8.95	9.02	116265	10.48	226	100373	86.33
MTNL	EQ	16-Sep-2022	24.25	24.45	24.50	23.30	23.60	23.65	23.88	1534647	366.52	3321	688913	44.89
MUKANDLTD	EQ	16-Sep-2022	114.15	114.45	116.85	112.25	112.80	113.20	113.84	129652	147.60	2785	75241	58.03
MUKTAARTS	EQ	16-Sep-2022	63.85	64.70	64.70	60.70	61.80	61.10	62.21	15320	9.53	213	12380	80.81
MUNJALAU	EQ	16-Sep-2022	54.30	54.00	54.80	52.00	52.45	52.35	53.34	264784	141.24	2296	133283	50.34
MUNJALSHOW	EQ	16-Sep-2022	106.05	106.85	106.95	104.00	104.15	104.10	104.97	40828	42.86	800	20370	49.89
MURUDCERA	EQ	16-Sep-2022	30.60	30.60	31.50	29.05	29.30	29.50	30.41	185374	56.37	1240	113013	60.96
MUTHOOTCAP	EQ	16-Sep-2022	244.75	250.00	258.00	235.80	248.40	248.35	248.99	495923	1234.79	12535	201453	40.62
MUTHOOTFIN	EQ	16-Sep-2022	1059.55	1057.25	1057.25	1029.60	1035.00	1033.40	1038.98	1543902	16040.77	62546	885609	57.36
MWL	SM	16-Sep-2022	115.50	111.50	114.95	111.50	114.95	114.70	113.20	8400	9.51	7	6000	71.43
NABARD	N1	16-Sep-2022	1260.50	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1	0.01	1	1	100.00
NABARD	N2	16-Sep-2022	1182.04	1182.00	1182.50	1181.03	1181.05	1181.05	1182.13	545	6.44	7	495	90.83
NACLIND	EQ	16-Sep-2022	79.95	80.40	80.50	77.30	77.70	77.85	78.99	44451	35.11	911	32234	72.52
NAGAFERT	BE	16-Sep-2022	9.25	9.35	9.45	9.00	9.10	9.05	9.12	243649	22.22	611	-	-
NAGREEKCAP	EQ	16-Sep-2022	12.80	12.90	12.90	12.50	12.80	12.80	12.75	2516	0.32	38	2515	99.96
NAGREEKEXP	EQ	16-Sep-2022	37.70	37.20	38.15	34.90	36.20	35.90	36.59	37569	13.75	348	28719	76.44
NAHARCAP	EQ	16-Sep-2022	400.10	400.10	404.95	375.10	378.00	377.35	385.53	18857	72.70	1192	10831	57.44
NAHARINDUS	EQ	16-Sep-2022	129.95	132.40	132.40	124.60	126.00	125.60	127.52	55299	70.52	1060	36374	65.78
NAHARPOLY	EQ	16-Sep-2022	369.80	371.60	371.95	360.00	361.25	363.30	364.97	23355	85.24	1376	14597	62.50
NAHARSPING	EQ	16-Sep-2022	346.35	347.60	347.60	322.95	338.45	334.45	334.91	57769	193.48	3202	30809	53.33
NAM-INDIA	EQ	16-Sep-2022	294.55	294.00	294.60	285.90	291.20	292.45	291.27	379681	1105.90	6499	241153	63.51
NATCOPHARM	EQ	16-Sep-2022	637.75	640.00	642.20	608.55	614.00	613.00	625.22	467560	2923.27	13822	259191	55.43
NATHBIOGEN	EQ	16-Sep-2022	180.75	182.70	182.70	176.90	178.00	177.65	179.16	24154	43.27	827	10709	44.34
NATIONALUM	EQ	16-Sep-2022	79.25	79.25	79.25	76.35	77.00	77.05	77.58	18887924	14654.11	49382	8734962	46.25
NAUKRI	EQ	16-Sep-2022	4197.90	4199.00	4207.35	4101.15	4125.00	4121.65	4136.48	741509	30672.37	43936	471328	63.56
NAVA	EQ	16-Sep-2022	216.75	216.80	217.95	205.05	207.00	206.85	211.02	825526	1742.03	10826	443194	53.69
NAVINFLUOR	EQ	16-Sep-2022	4807.30	4800.00	4840.00	4590.00	4629.00	4624.30	4702.04	228866	10761.37	23678	73504	32.12
NAVKARCORP	EQ	16-Sep-2022	66.50	66.50	68.75	65.00	66.45	66.70	67.03	1735813	1163.44	8548	662558	38.17
NAVNETEDUL	EQ	16-Sep-2022	144.40	143.80	145.50	138.40	139.20	139.55	141.75	547738	776.42	5925	258185	47.14
NAZARA	EQ	16-Sep-2022	736.90	736.80	743.00	707.40	726.70	725.30	728.50	927225	6754.86	27747	170506	18.39
NBCC	EQ	16-Sep-2022	34.70	35.00	35.25	34.00	34.05	34.20	34.54	3159956	1091.39	9976	1450208	45.89
NBIFIN	EQ	16-Sep-2022	1927.00	1869.65	1914.00	1830.00	1849.00	1842.75	1856.73	175	3.25	48	147	84.00
NCC	EQ	16-Sep-2022	73.60	74.10	74.50	70.35	71.20	70.80	72.12	2784516	2008.31	11863	1468234	52.73
NCLIND	EQ	16-Sep-2022	191.60	191.40	194.00	185.10	188.20	187.10	189.20	120924	228.79	3438	65437	54.11
NDGL	EQ	16-Sep-2022	1450.45	1450.00	1458.80	1400.00	1435.00	1427.90	1422.20	395	5.62	57	297	75.19
NDL	EQ	16-Sep-2022	35.25	35.90	35.90	32.75	33.75	33.50	34.30	397455	136.32	2169	243408	61.24
NDRAUTO	EQ	16-Sep-2022	499.60	503.00	513.70	474.50	500.10	503.85	494.26	17197	85.00	1416	7350	42.74
NDTV	BE	16-Sep-2022	488.90	497.60	497.70	464.50	464.50	465.50	475.49	357045	1697.71	8836	-	-
NECCLTD	EQ	16-Sep-2022	26.90	27.00	29.35	26.80	28.10	28.20	28.26	713791	201.71	3060	372372	52.17
NECLIFE	EQ	16-Sep-2022	24.95	25.15	25.20	23.50	23.90	23.75	24.25	328211	79.59	1638	210606	64.17
NELCAST	EQ	16-Sep-2022	87.65	87.75	87.75	82.00	84.00	83.65	84.77	186959	158.48	2886	91971	49.19
NELCO	EQ	16-Sep-2022	952.45	946.00	955.25	905.00	912.00	912.70	921.60	122531	1129.25	7498	58115	47.43
NEOGEN	EQ	16-Sep-2022	1559.35	1570.00	1570.00	1491.00	1510.05	1502.05	1521.18	19906	302.81	4524	11848	59.52
NESCO	EQ	16-Sep-2022	631.55	630.00	634.05	584.90	592.00	590.15	605.42	199065	1205.17	9569	103524	52.01
NESTLEIND	EQ	16-Sep-2022	19009.00	19008.90	19009.00	18340.55	18445.00	18404.20	18497.26	116163	21486.97	26589	84809	73.01
NETF	EQ	16-Sep-2022	187.80	184.33	188.97	182.58	184.40	183.34	184.73	4000	7.39	150	2228	55.70
NETWORK18	EQ	16-Sep-2022	71.75	72.30	72.35	67.80	68.00	68.65	69.77	1290388	900.35	6697	625312	48.46
NEULANDLAB	EQ	16-Sep-2022	1235.25	1249.00	1276.00	1236.00	1275.90	1265.80	1254.55	28031	351.66	4040	16748	59.75
NEWGEN	EQ	16-Sep-2022	388.95	392.80	393.65	376.00	381.05	388.20	384.69	122125	469.80	8521	71941	58.91
NEXTMEDIA	EQ	16-Sep-2022	5.70	5.65	5.85	5.65	5.85	5.80	5.78	22022	1.27	49	22022	100.00
NFL	EQ	16-Sep-2022	51.40	51.50	53.80	50.70	51.05	51.35	52.70	4353110	2294.23	15611	1036227	23.80
NGIL	EQ	16-Sep-2022	148.15	152.50	152.50	140.75	140.75	145.00	145.08	973	1.41	59	649	66.70
NGLFINE	EQ	16-Sep-2022	1575.00	1588.15	1595.15	1485.00	1520.00	1523.55	1523.87	6810	103.78	1080	5189	76.20
NH	EQ	16-Sep-2022	707.80	705.20	713.55	696.00	701.10	698.45	701.45	546235	3831.58	14671	410080	75.07
NHAI	N2	16-Sep-2022	1123.54	1123.55	1124.46	1120.00	1120.00	1120.00	1121.69	2045	22.94	44	1995	97.56
NHAI	N6	16-Sep-2022	1242.53	1240.00	1258.97	1236.02	1239.00	1238.99	1239.36	695	8.61	13	660	94.96
NHAI	N9	16-Sep-2022	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	24	0.28	2	24	100.00
NHAI	NA	16-Sep-2022	1180.66	1180.30	1184.50	1175.00	1175.00	1177.91	1179.72	1763	20.80	26	1532	86.90
NHAI	NC	16-Sep-2022	1121.01	1081.00	1081.00	1071.99	1071.99	1071.99	1073.49	6	0.06	2	6	100.00
NHAI	ND	16-Sep-2022	1194.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	2	0.02	1	2	100.00
NHAI	NE	16-Sep-2022	1149.98	1153.94	1153.94	1144.00	1149.50	1144.42	1147.59	1100	12.62	45	971	88.27
NHBTF2014	N4	16-Sep-2022	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	20	1.10	1	20	100.00
NHBTF2014	N5	16-Sep-2022	6141.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	18	1.10	1	18	100.00
NHBTF2014	N6	16-Sep-2022	6910.00	6901.00	6901.00	6896.90	6900.00	6900.00	6899.70	766	52.85	13	756	98.69
NHPC	EQ	16-Sep-2022	38.70	38.85	39.35	38.00	38.55	38.65	38.68	21732918	8405.35	34756	10134241	46.63
NHPC	N6	16-Sep-2022	1325.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	131	1.74	1	131	100.00
NIACL	EQ	16-Sep-2022	93.55	93.80	94.00	88.00	88.80	88.85	90.77	829093	752.55	8490	514028	62.00
NIBL	EQ	16-Sep-2022	28.00	28.20	28.20	26.60	26.60	26.60	26.81	37207	9.97	252	29447	79.14
NIDAN	SM	16-Sep-2022	60.90	60.50	60.50	57.90	57.90	57.95	58.95	27000	15.92	26	23000	85.19
NIF100BEES	EQ	16-Sep-2022	190.60	189.99	189.99	186.50	188.55	186.83	187.64	11995	22.51	430	7815	65.15
NIFTYBEES	EQ	16-Sep-2022	195.69	195.65	195.65	191.56	192.07	191.90	192.88	5325137	10271.20	57715	3715500	69.77
NIFTYQLITY	EQ	16-Sep-2022	14.65	14.79	14.79	14.10	14.54	14.24	14.43	32721	4.72	226	17348	53.02
NIITLTD	EQ	16-Sep-2022	354.80	353.00	356.40	333.35	338.00	336.35	343.45	467330	1605.03	13450	266584	57.04
NILAINFRA	EQ	16-Sep-2022	8.10	8.10	8.20	7.55	7.85	7.85	7.94	1437231	114.10	1599	1023177	71.19
NILASPACES	BE	16-Sep-2022	3.75	3.60	3.65	3.60	3.60	3.60	3.61	182823	6.59	439	-	-
NILKAMAL	EQ	16-Sep-2022	2242.85	2245.00	2378.45	2200.10	2229.00	2227.25	2310.50	40154	927.76	6392	11684	29.10
NIPPOBATRY	EQ	16-Sep-2022	352.65	352.65	352.65	338.55	341.50	341.60	344.50	3748	12.91	402	2293	61.18
NIRAJ	EQ	16-Sep-2022	31.70	31.70	32.25	30.35	30.50	30.70	30.93	7465	2.31	167	4648	62.26
NITCO	EQ	16-Sep-2022	24.15	24.25	24.45	23.45	23.80	23.80	23.82	64101	15.27	412	49190	76.74
NITINSPIN	EQ	16-Sep-2022	231.65	232.85	239.75	225.00	229.00	227.75	232.39	345127	802.04	7243	149101	43.20
NITIRAJ	EQ	16-Sep-2022	80.05	77.10	80.80	77.10	80.80	80.15	78.81	14263	11.24	838	2186	15.33
NKIND	BE	16-Sep-2022	38.05	37.50	39.20	37.00	39.20	39.20	37.29	55	0.02	4	-	-
NLCINDIA	EQ	16-Sep-2022	76.00	76.20	76.70	74.05	74.25	74.40	75.03	2522620	1892.79	13982	1217146	48.25
NMDC	EQ	16-Sep-2022	125.65	126.00	128.35	124.90	125.75	125.15	125.91	24958559	31424.32	59637	15491078	62.07
NOCIL	EQ	16-Sep-2022	278.45	277.50	281.75	264.35	265.75	265.60	269.76	2141660	5777.44	22519	1446660	67.55
NOIDATOLL	EQ	16-Sep-2022	9.25	9.40	9.40	8.60	8.70	8.70	8.95	366941	32.85	531	306565	83.55
NOVARTIND	EQ	16-Sep-2022	716.90	716.00	721.25	707.00	710.00	710.20	713.43	8376	59.76	681	5438	64.92
NPBET	EQ	16-Sep-2022	215.28	215.31	215.99	211.95	213.23	213.24	213.89	770	1.65	66	459	59.61
NPST	SM	16-Sep-2022	126.00	119.70	125.00	119.70	125.00	125.00	122.35	3200	3.92	2	3200	100.00
NRAIL	EQ	16-Sep-2022	398.20	390.00	397.20	379.95	381.65	381.00	385.97	39038	150.68	1718	30253	77.50
NRBBEARING	EQ	16-Sep-2022	178.15	180.15	180.95	167.95	169.80	169.90	174.14	487813	849.46	8953	211418	43.34
NRL	SM	16-Sep-2022	307.00	310.00	310.00	303.00	303.00	303.80	305.68	36850	112.64	45	28600	77.61
NSIL	EQ	16-Sep-2022	1872.25	1875.00	1900.00	1757.65	1829.05	1814.25	1820.87	2710	49.35	616	1233	45.50
NTPC	EQ	16-Sep-2022	175.10	173.95	174.70	171.30	173.65	172.80	172.68	26126152	45115.28	68474	18207143	69.69
NTPC	N3	16-Sep-2022	1322.00	1575.00	1575.00	1311.00	1311.00	1311.00	1443.00	2	0.03	2	1	50.00
NTPC	N6	16-Sep-2022	1400.00	1400.00	1400.00	1370.01	1370.01	1370.01	1388.49	178	2.47	4	178	100.00
NTPC	N7	16-Sep-2022	13.39	13.38	13.45	13.37	13.40	13.40	13.41	15826	2.12	73	12196	77.06
NTPC	NB	16-Sep-2022	1110.21	1112.41	1112.41	1112.41	1112.41	1112.41	1112.41	15	0.17	1	15	100.00
NTPC	ND	16-Sep-2022	1288.79	1220.00	1275.00	1220.00	1265.00	1265.00	1262.31	130	1.64	4	110	84.62
NUCLEUS	EQ	16-Sep-2022	407.15	406.90	415.15	401.45	403.20	402.45	405.47	22853	92.66	1619	9647	42.21
NURECA	EQ	16-Sep-2022	1000.80	996.10	1004.65	983.10	994.00	994.35	993.84	89430	888.80	6701	49970	55.88
NUVOCO	EQ	16-Sep-2022	406.65	408.40	419.80	393.55	402.00	402.05	405.09	567484	2298.80	14028	238408	42.01
NV20BEES	EQ	16-Sep-2022	98.74	98.41	98.41	96.50	97.50	96.79	97.16	14812	14.39	300	6884	46.48
NXTDIGITAL	EQ	16-Sep-2022	459.85	455.00	463.95	444.00	452.00	449.90	452.63	6661	30.15	404	5112	76.75
NYKAA	EQ	16-Sep-2022	1335.05	1335.00	1368.80	1303.00	1365.00	1355.30	1347.87	465984	6280.84	40021	252415	54.17
OAL	EQ	16-Sep-2022	548.45	553.85	557.65	525.55	532.15	533.40	536.04	10301	55.22	1070	6637	64.43
OBCL	EQ	16-Sep-2022	105.00	104.90	106.10	101.20	105.35	104.35	104.17	17389	18.11	424	11987	68.93
OBEROIRLTY	EQ	16-Sep-2022	1076.70	1074.55	1083.20	1010.00	1020.75	1022.10	1047.01	731209	7655.80	25775	274920	37.60
OCCL	EQ	16-Sep-2022	962.55	962.55	967.90	890.05	908.00	906.85	930.19	16310	151.71	1967	11032	67.64
OFSS	EQ	16-Sep-2022	3109.70	3115.00	3115.05	3025.00	3042.45	3036.50	3050.77	164868	5029.74	20341	103532	62.80
OIL	EQ	16-Sep-2022	188.25	188.25	190.90	185.00	185.55	187.00	186.72	1830606	3418.06	18992	1088906	59.48
OILCOUNTUB	BE	16-Sep-2022	10.50	10.90	10.90	10.00	10.50	10.50	10.16	46501	4.72	165	-	-
OLECTRA	EQ	16-Sep-2022	614.70	613.40	615.50	603.00	607.95	606.40	608.16	140204	852.66	5407	75574	53.90
OMAXAUTO	EQ	16-Sep-2022	71.00	71.45	71.45	65.90	67.50	67.45	68.36	155418	106.24	2620	81849	52.66
OMAXE	EQ	16-Sep-2022	104.95	105.00	106.80	101.50	102.65	103.05	103.70	242556	251.53	2428	167223	68.94
OMFURN	SM	16-Sep-2022	16.15	16.90	16.90	16.90	16.90	16.90	16.90	6000	1.01	1	6000	100.00
OMINFRAL	EQ	16-Sep-2022	38.60	38.25	40.40	38.05	38.60	38.50	38.90	168161	65.42	1203	101673	60.46
OMKARCHEM	EQ	16-Sep-2022	22.10	22.50	22.95	21.55	22.95	22.20	22.10	22249	4.92	190	10801	48.55
ONELIFECAP	EQ	16-Sep-2022	13.30	13.65	13.65	12.70	13.00	12.95	13.02	28443	3.70	87	22640	79.60
ONEPOINT	EQ	16-Sep-2022	10.90	11.00	11.10	10.80	10.85	10.85	10.99	205961	22.64	363	149574	72.62
ONGC	EQ	16-Sep-2022	132.60	131.10	132.00	130.00	130.95	131.25	130.99	20909579	27390.23	69415	13514797	64.63
ONMOBILE	EQ	16-Sep-2022	126.30	126.00	126.90	122.00	123.85	123.40	124.15	872470	1083.16	8113	319636	36.64
ONWARDTEC	EQ	16-Sep-2022	233.70	238.90	239.30	231.00	235.70	234.15	234.90	16391	38.50	730	11063	67.49
OPTIEMUS	EQ	16-Sep-2022	263.75	268.70	269.00	246.35	253.45	252.45	256.36	734608	1883.23	5448	288910	39.33
ORBTEXP	EQ	16-Sep-2022	165.75	166.15	173.50	158.05	163.75	163.30	167.99	138560	232.76	3339	55263	39.88
ORCHPHARMA	BE	16-Sep-2022	345.00	345.00	355.00	327.75	327.75	335.00	331.27	13660	45.25	279	-	-
ORICONENT	EQ	16-Sep-2022	34.65	34.70	35.40	33.90	34.45	34.30	34.58	149664	51.76	975	97856	65.38
ORIENTABRA	EQ	16-Sep-2022	32.70	32.10	32.80	31.00	31.25	31.20	31.79	110256	35.05	743	73400	66.57
ORIENTALTL	EQ	16-Sep-2022	10.95	11.25	12.25	11.25	11.70	11.65	11.86	623024	73.88	1863	353110	56.68
ORIENTBELL	EQ	16-Sep-2022	662.25	660.00	660.80	621.15	631.00	630.75	636.75	26590	169.31	2019	14065	52.90
ORIENTCEM	EQ	16-Sep-2022	138.70	138.90	139.00	128.00	128.75	129.10	132.55	816842	1082.75	10108	409864	50.18
ORIENTELEC	EQ	16-Sep-2022	278.15	278.80	284.35	269.85	270.40	270.55	275.57	419660	1156.48	10675	212981	50.75
ORIENTHOT	EQ	16-Sep-2022	74.15	74.80	78.40	72.60	74.25	74.15	75.87	7669975	5819.37	21935	2219121	28.93
ORIENTLTD	EQ	16-Sep-2022	65.45	65.00	67.90	64.50	65.00	66.45	66.03	959	0.63	43	521	54.33
ORIENTPPR	EQ	16-Sep-2022	34.35	34.65	34.65	32.80	33.10	33.40	33.59	1686437	566.40	6253	741177	43.95
ORISSAMINE	BE	16-Sep-2022	3070.70	3069.95	3069.95	2919.00	2979.00	2939.70	2975.77	3107	92.46	378	-	-
ORTEL	BZ	16-Sep-2022	1.15	1.20	1.20	1.10	1.10	1.10	1.12	81676	0.91	33	-	-
ORTINLAB	EQ	16-Sep-2022	23.45	23.15	23.75	22.35	22.80	22.55	22.76	34419	7.83	257	25750	74.81
OSIAHYPER	SM	16-Sep-2022	325.00	311.00	315.00	307.00	307.00	307.00	311.21	6400	19.92	10	5120	80.00
OSWALAGRO	EQ	16-Sep-2022	44.50	44.85	46.50	41.00	42.40	42.20	43.76	243999	106.76	1942	135058	55.35
OSWALSEEDS	SM	16-Sep-2022	118.40	121.00	123.90	120.50	123.90	123.90	122.33	24000	29.36	12	10000	41.67
PAGEIND	EQ	16-Sep-2022	49182.10	49100.00	49636.00	48263.85	48500.70	48813.05	48860.36	22812	11146.03	10014	10352	45.38
PAISALO	EQ	16-Sep-2022	71.10	71.10	71.80	65.95	67.40	68.55	68.95	798333	550.46	3656	486878	60.99
PALASHSECU	EQ	16-Sep-2022	89.10	89.10	95.10	88.00	90.05	91.60	91.02	3950	3.60	110	2597	65.75
PALREDTEC	EQ	16-Sep-2022	163.20	164.35	164.35	155.05	155.05	155.35	158.02	16646	26.30	411	12415	74.58
PANACEABIO	EQ	16-Sep-2022	139.80	141.35	141.35	136.00	136.20	137.00	138.74	57071	79.18	2780	32691	57.28
PANACHE	EQ	16-Sep-2022	70.15	70.00	70.00	66.65	68.75	67.30	67.88	2934	1.99	69	2070	70.55
PANAMAPET	EQ	16-Sep-2022	311.85	313.30	318.75	308.00	311.80	313.65	313.50	123945	388.56	4958	47909	38.65
PANSARI	EQ	16-Sep-2022	118.15	121.85	122.00	114.80	116.10	116.75	119.09	465	0.55	40	288	61.94
PAR	EQ	16-Sep-2022	166.25	166.90	169.05	160.00	160.95	161.85	163.19	17980	29.34	480	10523	58.53
PARACABLES	BE	16-Sep-2022	17.95	17.15	18.75	17.10	18.40	18.55	17.94	742800	133.25	1396	-	-
PARADEEP	EQ	16-Sep-2022	68.40	68.40	69.70	64.75	66.60	66.25	67.17	12505526	8399.45	46768	4354292	34.82
PARAGMILK	EQ	16-Sep-2022	126.70	127.90	128.60	119.80	123.00	121.90	124.34	1419111	1764.54	12525	515013	36.29
PARAS	EQ	16-Sep-2022	756.30	756.30	781.40	737.20	753.00	752.65	762.70	789773	6023.59	29067	167308	21.18
PARSVNATH	EQ	16-Sep-2022	8.60	8.50	8.85	8.30	8.40	8.35	8.63	966418	83.36	1181	537888	55.66
PARTYCRUS	SM	16-Sep-2022	335.00	334.00	334.00	334.00	334.00	334.00	334.00	4000	13.36	1	4000	100.00
PASUPTAC	EQ	16-Sep-2022	38.90	38.90	39.65	38.00	38.10	38.20	38.52	86197	33.21	1004	52683	61.12
PATANJALI	BE	16-Sep-2022	1341.15	1349.45	1374.85	1299.00	1350.10	1327.65	1346.53	538948	7257.09	17234	-	-
PATELENG	EQ	16-Sep-2022	25.00	25.05	25.05	23.75	23.90	23.80	24.14	2127980	513.78	3646	1359946	63.91
PATINTLOG	EQ	16-Sep-2022	15.00	14.95	15.10	14.70	14.80	14.80	14.88	218989	32.58	504	146646	66.97
PATINTPP	E1	16-Sep-2022	6.05	6.10	6.10	5.80	5.90	5.95	5.96	30159	1.80	95	28502	94.51
PAVNAIND	SM	16-Sep-2022	205.00	202.40	202.40	202.40	202.40	202.40	202.40	1600	3.24	1	1600	100.00
PAYTM	EQ	16-Sep-2022	729.75	730.00	731.20	686.85	726.00	718.60	710.31	2351957	16706.11	56535	515039	21.90
PCBL	EQ	16-Sep-2022	148.45	149.75	153.75	146.05	147.50	147.95	150.33	8280295	12447.52	49721	3710855	44.82
PCJEWELLER	BE	16-Sep-2022	74.00	74.00	74.90	72.50	73.60	73.15	73.67	1354059	997.56	3861	-	-
PDMJEPAPER	EQ	16-Sep-2022	44.90	45.40	46.65	43.80	44.40	44.15	45.43	622259	282.68	3603	293481	47.16
PDPL	BE	16-Sep-2022	3.15	3.15	3.30	3.15	3.15	3.15	3.15	210	0.01	6	-	-
PDSL	EQ	16-Sep-2022	311.25	312.00	314.90	299.60	310.25	304.20	306.75	63351	194.33	3188	29897	47.19
PEARLPOLY	EQ	16-Sep-2022	22.55	22.90	22.90	22.30	22.80	22.60	22.55	33564	7.57	216	25622	76.34
PEL	EQ	16-Sep-2022	986.10	986.60	1004.95	958.30	966.00	964.55	977.98	1549640	15155.20	54854	492460	31.78
PENIND	EQ	16-Sep-2022	47.60	47.25	48.80	44.25	45.75	45.65	46.22	1092848	505.15	5713	563617	51.57
PENINLAND	BE	16-Sep-2022	15.05	15.05	15.45	14.55	14.75	14.70	15.02	281967	42.36	293	-	-
PERSISTENT	EQ	16-Sep-2022	3246.75	3240.00	3264.00	3150.00	3172.05	3161.10	3185.85	342597	10914.61	32429	197259	57.58
PETRONET	EQ	16-Sep-2022	215.50	215.55	216.85	209.10	209.80	210.05	211.25	2927024	6183.26	21985	1965837	67.16
PFC	EQ	16-Sep-2022	118.55	118.50	118.85	112.20	114.25	113.90	114.46	16752177	19175.07	55498	11239516	67.09
PFC	N3	16-Sep-2022	1265.00	1260.51	1260.51	1260.51	1260.51	1260.51	1260.51	6	0.08	1	6	100.00
PFC	N5	16-Sep-2022	1180.20	1193.00	1200.00	1191.20	1200.00	1200.00	1197.99	2247	26.92	13	2247	100.00
PFC	N6	16-Sep-2022	1094.15	1126.97	1143.00	1126.97	1143.00	1143.00	1139.44	9	0.10	3	9	100.00
PFC	N8	16-Sep-2022	1359.42	1364.00	1364.00	1356.00	1360.00	1358.77	1359.17	831	11.29	13	799	96.15
PFIZER	EQ	16-Sep-2022	4290.75	4275.00	4308.50	4100.05	4121.00	4168.85	4206.41	20469	861.01	3042	14221	69.48
PFOCUS	EQ	16-Sep-2022	80.00	78.55	79.75	77.30	78.00	78.00	78.35	30783	24.12	406	22615	73.47
PFS	EQ	16-Sep-2022	15.90	15.95	15.95	15.30	15.40	15.40	15.59	582432	90.79	1232	344766	59.19
PGEL	EQ	16-Sep-2022	980.10	1001.00	1029.10	985.05	1029.10	1027.95	1025.04	93373	957.11	2666	53576	57.38
PGHH	EQ	16-Sep-2022	14683.05	14742.50	14808.40	14160.35	14550.00	14375.20	14467.96	13763	1991.23	3932	8609	62.55
PGHL	EQ	16-Sep-2022	4300.00	4310.10	4321.45	4100.00	4145.00	4147.50	4210.70	13045	549.29	3240	8975	68.80
PGIL	EQ	16-Sep-2022	542.30	544.65	549.95	514.00	521.25	520.20	530.74	15606	82.83	1164	9740	62.41
PGINVIT	IV	16-Sep-2022	137.25	137.79	138.86	136.80	138.04	138.00	137.60	243136	334.55	1619	189885	78.10
PHARMABEES	EQ	16-Sep-2022	12.65	12.74	12.74	12.45	12.49	12.50	12.60	708369	89.25	2516	580060	81.89
PHOENIXLTD	EQ	16-Sep-2022	1377.55	1356.10	1384.80	1330.00	1352.50	1352.20	1356.73	260514	3534.47	20825	163286	62.68
PIDILITIND	EQ	16-Sep-2022	2901.85	2903.00	2906.00	2788.10	2806.80	2799.05	2827.74	722787	20438.52	43173	453057	62.68
PIGL	SM	16-Sep-2022	40.90	41.90	41.90	41.90	41.90	41.90	41.90	2000	0.84	1	2000	100.00
PIIND	EQ	16-Sep-2022	3278.90	3259.40	3296.30	3116.30	3145.00	3136.00	3161.63	539542	17058.33	25256	353696	65.55
PILANIINVS	EQ	16-Sep-2022	2008.30	2028.00	2030.00	1907.00	1909.10	1922.15	1952.57	17117	334.22	2504	9322	54.46
PILITA	EQ	16-Sep-2022	8.95	8.90	9.00	8.70	8.85	8.80	8.82	248263	21.89	715	225813	90.96
PIONDIST	EQ	16-Sep-2022	172.30	175.50	179.00	166.20	166.25	166.60	172.52	5945	10.26	177	2881	48.46
PIONEEREMB	EQ	16-Sep-2022	49.20	49.20	49.50	47.00	47.05	47.20	48.12	42490	20.45	424	28161	66.28
PITTIENG	EQ	16-Sep-2022	310.80	308.00	309.00	293.15	299.40	297.20	298.66	246626	736.58	8824	133892	54.29
PIXTRANS	EQ	16-Sep-2022	900.95	900.95	909.00	856.40	873.00	872.85	880.28	24638	216.88	3166	14556	59.08
PKTEA	BE	16-Sep-2022	310.25	325.45	325.45	312.20	321.90	321.90	316.44	364	1.15	27	-	-
PLASTIBLEN	EQ	16-Sep-2022	234.25	231.30	235.00	231.20	233.95	233.05	233.82	39760	92.97	569	29276	73.63
PNB	EQ	16-Sep-2022	40.45	40.40	40.60	38.90	39.70	39.65	39.76	59732960	23748.60	71747	14547861	24.35
PNBGILTS	EQ	16-Sep-2022	63.35	63.60	63.60	62.35	62.70	62.50	62.85	176049	110.65	2018	130176	73.94
PNBHOUSING	EQ	16-Sep-2022	413.75	412.95	423.80	402.05	412.00	411.00	413.50	1694691	7007.62	25334	759054	44.79
PNC	EQ	16-Sep-2022	47.90	47.65	48.40	45.25	45.50	45.80	46.69	34490	16.10	516	21287	61.72
PNCINFRA	EQ	16-Sep-2022	287.50	287.00	290.55	275.95	283.00	281.85	281.97	283903	800.51	6081	184461	64.97
PODDARHOUS	EQ	16-Sep-2022	199.95	207.90	207.90	192.60	204.00	202.55	201.75	10378	20.94	234	7338	70.71
PODDARMENT	EQ	16-Sep-2022	269.95	273.00	294.50	269.70	273.50	273.65	284.59	71748	204.19	2794	30928	43.11
POKARNA	EQ	16-Sep-2022	546.60	545.10	546.95	514.05	518.05	519.10	523.91	81615	427.59	4852	51282	62.83
POLICYBZR	EQ	16-Sep-2022	519.65	522.85	524.00	511.60	517.10	518.65	517.03	1447653	7484.86	32855	940836	64.99
POLYCAB	EQ	16-Sep-2022	2652.70	2664.85	2671.95	2590.00	2595.55	2599.30	2626.83	412572	10837.56	26349	199067	48.25
POLYMED	EQ	16-Sep-2022	910.85	919.80	946.05	902.00	940.70	933.00	925.28	114544	1059.86	9818	55741	48.66
POLYPLEX	EQ	16-Sep-2022	2071.20	2051.25	2090.00	1985.90	2080.50	2018.85	2027.52	636522	12905.58	35132	376522	59.15
PONNIERODE	EQ	16-Sep-2022	256.10	259.85	259.85	246.10	250.35	250.50	253.19	14571	36.89	623	8617	59.14
POONAWALLA	EQ	16-Sep-2022	314.80	315.80	329.80	310.00	313.35	313.60	320.57	16669714	53438.35	117093	4245037	25.47
POWERGRID	EQ	16-Sep-2022	237.60	238.40	238.45	233.40	236.00	235.65	235.19	22049732	51858.04	60184	16429035	74.51
POWERINDIA	EQ	16-Sep-2022	3507.40	3525.90	3580.00	3387.35	3579.75	3468.70	3467.98	268112	9298.08	15580	214558	80.03
POWERMECH	EQ	16-Sep-2022	1584.30	1580.00	1620.00	1531.50	1552.10	1557.90	1564.23	96184	1504.54	9473	35290	36.69
PPAP	EQ	16-Sep-2022	225.65	228.95	230.00	222.10	228.00	225.50	226.07	7751	17.52	297	5838	75.32
PPL	EQ	16-Sep-2022	194.00	194.00	198.90	188.00	190.60	190.10	194.03	281072	545.37	11834	137044	48.76
PRAENG	EQ	16-Sep-2022	14.85	15.15	15.15	14.40	14.60	14.50	14.64	141399	20.70	579	53896	38.12
PRAJIND	EQ	16-Sep-2022	416.40	415.00	415.85	400.50	405.25	403.60	405.73	645720	2619.88	18504	323983	50.17
PRAKASH	EQ	16-Sep-2022	57.80	57.85	58.35	56.50	56.65	56.75	57.18	468930	268.12	2432	263737	56.24
PRAKASHSTL	EQ	16-Sep-2022	5.80	5.80	5.80	5.65	5.75	5.75	5.71	701710	40.09	1271	406797	57.97
PRAXIS	EQ	16-Sep-2022	32.70	33.90	33.90	31.25	32.85	32.95	32.83	58900	19.34	387	44950	76.32
PRECAM	EQ	16-Sep-2022	128.25	128.25	130.45	118.10	122.50	122.35	123.59	290688	359.26	4329	94327	32.45
PRECISION	SM	16-Sep-2022	36.35	37.45	37.45	35.60	36.00	36.00	36.31	14000	5.08	7	10000	71.43
PRECOT	EQ	16-Sep-2022	261.25	260.10	262.60	258.00	262.00	259.20	259.46	1714	4.45	110	1394	81.33
PRECWIRE	EQ	16-Sep-2022	88.60	90.00	93.80	88.00	88.20	88.50	91.11	491196	447.51	6870	210681	42.89
PREMEXPLN	EQ	16-Sep-2022	494.75	494.75	519.45	491.20	495.20	495.30	510.05	67445	344.00	1168	47186	69.96
PREMIER	BE	16-Sep-2022	4.75	4.75	4.75	4.55	4.60	4.60	4.67	9230	0.43	15	-	-
PREMIERPOL	EQ	16-Sep-2022	107.35	106.20	106.85	102.00	104.70	103.85	104.15	22412	23.34	612	13738	61.30
PRESSMN	EQ	16-Sep-2022	44.80	45.70	46.75	42.60	42.65	42.70	44.11	144047	63.55	1286	82466	57.25
PRESTIGE	EQ	16-Sep-2022	471.40	466.00	477.00	454.00	465.00	457.90	465.27	1010650	4702.25	23577	655041	64.81
PRICOLLTD	EQ	16-Sep-2022	162.55	163.35	165.25	155.65	158.50	157.10	159.26	978454	1558.29	8799	487289	49.80
PRIMESECU	EQ	16-Sep-2022	110.95	112.00	112.00	105.90	106.50	106.65	107.87	16815	18.14	307	10556	62.78
PRINCEPIPE	EQ	16-Sep-2022	602.05	603.00	608.00	591.05	597.00	595.55	599.27	186785	1119.34	9552	76287	40.84
PRITI	EQ	16-Sep-2022	211.75	210.75	213.35	201.20	205.50	204.20	204.16	65348	133.42	2098	46520	71.19
PRITIKAUTO	EQ	16-Sep-2022	18.20	18.20	18.45	16.75	17.50	17.40	17.42	557993	97.18	1567	397279	71.20
PRIVISCL	EQ	16-Sep-2022	1427.85	1427.85	1495.00	1427.00	1489.00	1482.30	1471.72	60294	887.36	7557	27286	45.25
PROPEQUITY	SM	16-Sep-2022	179.95	175.00	182.00	172.00	172.00	172.00	177.42	15600	27.68	13	9600	61.54
PROZONINTU	EQ	16-Sep-2022	23.55	23.85	23.85	22.75	23.15	23.05	23.16	209550	48.53	1216	175946	83.96
PRSMJOHNSN	EQ	16-Sep-2022	130.95	131.25	132.55	127.45	129.90	129.50	129.76	1622850	2105.79	5604	1290990	79.55
PRUDENT	EQ	16-Sep-2022	691.60	698.90	698.90	652.25	663.00	663.35	686.16	63151	433.32	2946	51396	81.39
PSB	EQ	16-Sep-2022	16.25	16.25	16.35	15.85	15.90	15.90	16.08	238797	38.41	942	144789	60.63
PSPPROJECT	EQ	16-Sep-2022	644.90	647.40	662.95	632.00	644.70	642.35	646.09	321015	2074.04	12545	74097	23.08
PSUBNKBEES	EQ	16-Sep-2022	35.88	35.99	35.99	34.53	34.94	34.93	35.10	935574	328.34	3691	597776	63.89
PTC	EQ	16-Sep-2022	84.30	84.15	84.60	79.40	79.90	79.75	81.06	2036800	1651.02	13814	1555158	76.35
PTL	EQ	16-Sep-2022	36.50	36.00	36.10	33.00	33.70	33.40	34.64	771457	267.19	4786	404059	52.38
PUNJABCHEM	EQ	16-Sep-2022	1326.50	1345.00	1345.00	1291.00	1300.00	1301.15	1312.42	6347	83.30	920	4691	73.91
PUNJLLOYD	BZ	16-Sep-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	252271	7.06	128	-	-
PURVA	EQ	16-Sep-2022	110.60	110.10	111.60	105.05	106.00	105.95	108.56	189013	205.18	4278	68159	36.06
PVP	EQ	16-Sep-2022	8.55	8.65	8.95	8.15	8.85	8.85	8.85	1937905	171.50	1039	1269873	65.53
PVR	EQ	16-Sep-2022	1845.50	1830.00	1840.95	1727.05	1758.00	1761.25	1774.74	1842158	32693.59	84824	734291	39.86
QGOLDHALF	EQ	16-Sep-2022	42.81	42.72	42.72	42.02	42.06	42.05	42.13	69238	29.17	564	50628	73.12
QNIFTY	EQ	16-Sep-2022	1890.24	1888.30	1890.00	1850.53	1850.53	1853.83	1864.78	863	16.09	115	625	72.42
QUADPRO	SM	16-Sep-2022	12.00	12.00	12.00	11.70	11.70	11.70	11.90	18000	2.14	3	18000	100.00
QUESS	EQ	16-Sep-2022	634.40	633.15	635.25	605.25	605.50	609.40	620.60	92786	575.83	5854	39004	42.04
QUICKHEAL	EQ	16-Sep-2022	205.05	203.95	204.60	200.20	200.50	200.95	201.77	123280	248.74	3539	58464	47.42
RADAAN	EQ	16-Sep-2022	1.65	1.70	1.70	1.70	1.70	1.70	1.70	14014	0.24	23	13812	98.56
RADHIKAJWE	EQ	16-Sep-2022	168.90	172.30	172.30	161.00	162.50	162.75	164.28	42246	69.40	1244	25817	61.11
RADICO	EQ	16-Sep-2022	1091.55	1097.05	1105.70	1067.00	1080.25	1080.85	1091.67	278906	3044.74	16449	99212	35.57
RADIOCITY	EQ	16-Sep-2022	25.00	25.00	25.00	24.75	24.85	24.80	24.86	212051	52.73	319	178436	84.15
RAILTEL	EQ	16-Sep-2022	108.20	107.70	108.80	102.40	104.50	104.35	104.89	1188037	1246.14	14570	571915	48.14
RAIN	EQ	16-Sep-2022	184.20	184.00	185.75	172.85	177.00	177.35	179.06	2799202	5012.23	26069	751770	26.86
RAINBOW	EQ	16-Sep-2022	620.20	618.00	647.90	616.00	628.00	632.20	634.32	475677	3017.29	22727	285072	59.93
RAJESHEXPO	EQ	16-Sep-2022	560.70	557.70	593.00	548.30	584.80	578.90	572.65	596435	3415.48	21160	237174	39.77
RAJMET	EQ	16-Sep-2022	290.75	293.90	299.00	290.00	290.50	290.65	293.90	68618	201.67	1570	45469	66.26
RAJRATAN	EQ	16-Sep-2022	1244.05	1243.90	1305.40	1225.05	1305.00	1291.60	1280.98	204612	2621.04	16769	71077	34.74
RAJRILTD	BE	16-Sep-2022	14.25	14.50	14.50	14.50	14.50	14.50	14.50	554	0.08	15	-	-
RAJSREESUG	EQ	16-Sep-2022	34.20	34.80	34.80	33.20	33.35	33.35	33.79	48172	16.28	406	36324	75.40
RAJTV	EQ	16-Sep-2022	45.40	46.00	46.00	43.70	43.70	43.90	44.89	5902	2.65	118	3179	53.86
RALLIS	EQ	16-Sep-2022	240.55	240.55	241.50	225.00	226.45	227.55	232.36	562415	1306.82	11096	294902	52.43
RAMANEWS	EQ	16-Sep-2022	17.20	16.90	17.20	16.60	16.85	16.80	16.83	38635	6.50	197	30311	78.45
RAMAPHO	EQ	16-Sep-2022	335.65	335.65	339.90	307.90	324.00	319.40	323.70	28756	93.08	1616	16754	58.26
RAMASTEEL	EQ	16-Sep-2022	115.90	114.95	117.80	113.00	114.40	114.10	114.34	327491	374.46	5213	205210	62.66
RAMCOCEM	EQ	16-Sep-2022	790.75	789.80	794.65	750.50	765.00	763.40	769.93	911987	7021.69	19042	421336	46.20
RAMCOIND	EQ	16-Sep-2022	216.85	217.00	217.90	204.35	207.00	206.75	211.49	83134	175.82	3040	38414	46.21
RAMCOSYS	EQ	16-Sep-2022	282.20	282.15	283.75	271.50	275.50	274.00	277.15	84251	233.50	5837	37401	44.39
RAMKY	EQ	16-Sep-2022	217.75	218.00	220.10	207.30	211.00	210.10	213.31	98734	210.61	2438	49783	50.42
RAMRAT	EQ	16-Sep-2022	463.15	474.40	478.45	440.00	440.00	440.00	447.64	200805	898.89	5697	102130	50.86
RANASUG	EQ	16-Sep-2022	25.35	25.25	25.85	24.90	24.90	24.95	25.31	815687	206.44	2680	352810	43.25
RANEENGINE	EQ	16-Sep-2022	248.65	250.80	254.95	240.95	241.00	242.40	245.70	2001	4.92	217	1062	53.07
RANEHOLDIN	EQ	16-Sep-2022	886.30	875.50	900.95	853.00	863.00	864.95	877.78	25453	223.42	2767	14059	55.24
RATEGAIN	EQ	16-Sep-2022	286.00	285.00	292.35	281.00	287.00	287.55	287.66	375658	1080.63	9661	133343	35.50
RATNAMANI	EQ	16-Sep-2022	1978.65	1975.00	2000.00	1885.05	1911.70	1916.15	1944.35	36151	702.90	5897	17986	49.75
RAYMOND	EQ	16-Sep-2022	1093.50	1090.00	1148.15	1088.60	1148.15	1147.75	1139.19	870555	9917.24	21964	325292	37.37
RBA	EQ	16-Sep-2022	126.80	127.00	127.95	115.55	119.80	119.55	120.67	6051845	7303.05	29403	4280547	70.73
RBL	EQ	16-Sep-2022	792.05	792.05	800.00	738.15	750.00	749.70	767.63	23902	183.48	1915	14052	58.79
RBLBANK	EQ	16-Sep-2022	130.65	130.60	130.75	123.00	124.60	124.35	126.55	13345314	16888.73	46531	3201864	23.99
RCF	EQ	16-Sep-2022	102.40	102.90	109.45	101.00	104.00	103.85	106.38	21818533	23210.74	84549	4560174	20.90
RECLTD	EQ	16-Sep-2022	106.40	106.90	107.65	102.70	104.10	104.05	104.46	14638356	15290.72	43902	9884580	67.53
RECLTD	N2	16-Sep-2022	1142.90	1142.01	1142.01	1142.01	1142.01	1142.01	1142.01	1000	11.42	1	1000	100.00
RECLTD	N8	16-Sep-2022	1130.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	1	50	100.00
RECLTD	N9	16-Sep-2022	1255.00	1227.00	1256.50	1225.55	1256.50	1256.50	1251.13	199	2.49	4	174	87.44
RECLTD	NF	16-Sep-2022	1255.00	1256.00	1256.00	1256.00	1256.00	1256.00	1256.00	75	0.94	1	75	100.00
REDINGTON	EQ	16-Sep-2022	157.20	157.90	161.45	151.55	152.90	153.25	156.92	8945700	14037.37	60834	2843873	31.79
REFEX	EQ	16-Sep-2022	177.15	176.50	185.00	168.00	168.00	171.60	177.90	286143	509.05	6923	128576	44.93
REGENCERAM	BE	16-Sep-2022	25.85	27.10	27.10	27.10	27.10	27.10	27.10	3900	1.06	18	-	-
RELAXO	EQ	16-Sep-2022	1065.35	1065.35	1090.00	1057.80	1084.00	1078.00	1076.94	305568	3290.80	18582	130804	42.81
RELCHEMQ	EQ	16-Sep-2022	193.25	190.10	195.00	190.10	195.00	194.00	192.96	7817	15.08	400	4360	55.78
RELIANCE	EQ	16-Sep-2022	2562.70	2543.75	2553.00	2491.00	2498.00	2499.20	2509.51	9330469	234148.93	311718	5587220	59.88
RELIGARE	EQ	16-Sep-2022	169.75	168.00	169.55	159.35	162.10	161.15	164.21	1555624	2554.46	12804	881483	56.66
RELINFRA	BE	16-Sep-2022	154.45	154.00	159.80	152.50	158.00	156.35	156.30	1491326	2330.88	12514	-	-
REMSONSIND	EQ	16-Sep-2022	227.80	227.15	229.90	220.00	229.90	226.35	226.39	7835	17.74	251	5292	67.54
RENUKA	EQ	16-Sep-2022	50.85	50.80	52.95	48.85	49.60	49.45	50.54	40212145	20322.78	56520	17212220	42.80
REPCOHOME	EQ	16-Sep-2022	255.90	252.50	259.30	230.35	230.35	231.95	239.79	500145	1199.30	8964	286617	57.31
REPL	EQ	16-Sep-2022	172.25	174.55	174.55	169.80	170.25	170.55	171.10	11400	19.51	430	8652	75.89
REPRO	EQ	16-Sep-2022	496.00	503.35	503.35	476.00	480.00	480.90	485.28	9562	46.40	681	4933	51.59
RESPONIND	EQ	16-Sep-2022	141.10	141.35	151.95	139.05	150.10	147.35	145.36	158336	230.16	3096	79306	50.09
REVATHI	EQ	16-Sep-2022	903.60	895.55	936.60	880.20	918.95	923.80	914.37	19346	176.89	1383	13696	70.79
REXPIPES	SM	16-Sep-2022	39.35	38.40	38.40	38.40	38.40	38.40	38.40	4000	1.54	1	4000	100.00
RGL	EQ	16-Sep-2022	115.80	114.00	117.90	114.00	114.05	114.80	114.90	70283	80.75	819	12969	18.45
RHFL	BE	16-Sep-2022	4.50	4.30	4.30	4.30	4.30	4.30	4.30	479101	20.60	1428	-	-
RHFL	N6	16-Sep-2022	390.97	421.00	440.00	398.50	425.00	417.81	417.29	5008	20.90	217	4593	91.71
RHFL	N8	16-Sep-2022	328.00	330.00	378.99	312.00	378.00	378.57	334.44	216	0.72	16	155	71.76
RHIM	EQ	16-Sep-2022	637.15	638.70	642.20	616.00	627.90	623.40	624.96	210674	1316.62	9938	85375	40.52
RICOAUTO	EQ	16-Sep-2022	60.25	60.50	61.70	58.10	59.50	58.90	60.11	2067221	1242.61	11989	819679	39.65
RIIL	EQ	16-Sep-2022	1191.50	1194.90	1211.95	1115.00	1141.00	1139.15	1170.40	1713378	20053.41	50033	271451	15.84
RILINFRA	SM	16-Sep-2022	503.90	508.25	544.00	508.25	544.00	544.00	526.85	37000	194.93	27	25000	67.57
RITCO	BE	16-Sep-2022	235.45	235.45	238.00	223.70	227.50	225.40	229.22	13077	29.98	154	-	-
RITES	EQ	16-Sep-2022	296.25	297.15	301.50	284.15	286.30	285.95	294.29	447543	1317.08	10212	151674	33.89
RKDL	EQ	16-Sep-2022	12.95	12.90	13.20	12.45	12.55	12.75	12.87	19694	2.53	133	14320	72.71
RKEC	EQ	16-Sep-2022	48.00	48.00	49.75	47.10	47.10	48.35	48.37	29688	14.36	329	19291	64.98
RKFORGE	EQ	16-Sep-2022	207.40	207.90	212.15	202.05	206.00	206.80	207.31	907871	1882.10	15606	362798	39.96
RMCL	BZ	16-Sep-2022	2.30	2.20	2.20	2.20	2.20	2.20	2.20	5000	0.11	2	-	-
RMDRIP	SM	16-Sep-2022	18.00	17.55	17.55	17.10	17.20	17.20	17.24	18000	3.10	8	16000	88.89
RML	EQ	16-Sep-2022	389.80	389.80	395.00	375.35	376.05	379.70	385.87	13279	51.24	893	7836	59.01
ROHLTD	EQ	16-Sep-2022	261.40	261.30	286.80	257.50	265.95	267.45	274.22	534212	1464.92	9358	236874	44.34
ROLEXRINGS	EQ	16-Sep-2022	2003.95	2003.95	2029.95	1921.90	1953.25	1963.70	1963.59	96940	1903.51	13488	36176	37.32
ROLLT	EQ	16-Sep-2022	1.50	1.50	1.50	1.45	1.45	1.45	1.46	813283	11.85	305	458023	56.32
ROLTA	BE	16-Sep-2022	4.75	4.75	4.80	4.55	4.55	4.60	4.68	244072	11.43	371	-	-
ROML	BE	16-Sep-2022	60.50	61.45	61.45	59.90	60.10	60.05	60.25	12203	7.35	121	-	-
ROSSARI	EQ	16-Sep-2022	1029.65	1035.00	1049.00	997.00	1005.00	1000.75	1017.56	66422	675.88	8616	29731	44.76
ROSSELLIND	EQ	16-Sep-2022	301.40	301.40	303.15	291.10	295.50	294.45	295.28	70398	207.87	1970	32540	46.22
ROTO	EQ	16-Sep-2022	478.95	472.30	481.70	461.00	466.50	464.30	468.90	14949	70.10	1110	9069	60.67
ROUTE	EQ	16-Sep-2022	1443.65	1446.50	1464.00	1412.85	1444.00	1430.80	1435.41	153219	2199.32	11927	70704	46.15
RPGLIFE	EQ	16-Sep-2022	752.60	755.00	768.60	731.00	744.25	737.95	748.25	31784	237.82	3558	16621	52.29
RPOWER	BE	16-Sep-2022	18.10	17.95	18.85	17.55	18.70	18.45	18.16	29739338	5399.91	42330	-	-
RPPINFRA	EQ	16-Sep-2022	42.40	42.60	43.20	41.55	42.00	41.75	42.45	67997	28.87	835	40235	59.17
RPPL	EQ	16-Sep-2022	200.65	200.00	207.85	196.35	198.65	198.10	200.83	28136	56.50	1019	16654	59.19
RPSGVENT	EQ	16-Sep-2022	570.10	568.00	568.00	541.60	543.00	545.75	552.70	24273	134.16	2032	13763	56.70
RSSOFTWARE	EQ	16-Sep-2022	30.40	31.00	31.25	28.80	29.00	29.15	29.83	53318	15.90	614	30503	57.21
RSWM	EQ	16-Sep-2022	368.35	368.35	370.00	355.25	360.95	361.00	361.50	69111	249.84	4232	33667	48.71
RSYSTEMS	EQ	16-Sep-2022	233.80	233.40	233.40	228.00	228.25	228.85	229.89	30845	70.91	1293	20697	67.10
RTNINDIA	EQ	16-Sep-2022	54.30	54.30	54.50	51.35	52.30	51.95	52.80	2498873	1319.30	12441	967136	38.70
RTNPOWER	EQ	16-Sep-2022	5.05	4.90	5.20	4.80	5.10	5.00	4.91	68677590	3369.94	19754	25681333	37.39
RUBYMILLS	EQ	16-Sep-2022	684.30	688.50	698.50	660.05	673.15	672.35	677.74	54942	372.37	3519	29875	54.38
RUCHINFRA	BE	16-Sep-2022	9.70	9.70	9.80	9.25	9.50	9.40	9.43	106117	10.01	372	-	-
RUCHIRA	EQ	16-Sep-2022	142.65	143.00	143.35	135.00	138.00	137.65	138.73	259465	359.95	4286	113713	43.83
RUPA	EQ	16-Sep-2022	357.85	356.00	359.50	344.00	347.20	345.65	349.91	274752	961.39	7633	122250	44.49
RUSHIL	EQ	16-Sep-2022	653.45	650.00	655.80	595.80	619.00	611.40	617.14	163873	1011.33	9471	81321	49.62
RVHL	EQ	16-Sep-2022	22.45	22.55	22.60	21.40	21.40	21.60	21.85	19177	4.19	143	15501	80.83
RVNL	EQ	16-Sep-2022	33.95	34.00	34.25	33.55	33.95	33.80	33.90	4177796	1416.39	8374	2371144	56.76
S&SPOWER	EQ	16-Sep-2022	19.20	20.15	20.15	18.65	19.50	19.50	19.53	10762	2.10	110	6760	62.81
SABEVENTS	EQ	16-Sep-2022	7.45	7.30	7.45	7.10	7.10	7.10	7.16	13614	0.97	43	12413	91.18
SABTN	BE	16-Sep-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	30001	0.63	6	-	-
SADBHAV	EQ	16-Sep-2022	15.35	15.20	15.40	14.80	15.10	15.00	15.08	385123	58.06	1149	263407	68.40
SADBHIN	EQ	16-Sep-2022	7.20	7.25	7.25	6.85	6.90	6.95	7.02	585432	41.10	866	462319	78.97
SAFARI	EQ	16-Sep-2022	1580.30	1580.30	1589.65	1440.00	1500.00	1495.40	1537.27	149121	2292.40	6831	125252	83.99
SAGARDEEP	EQ	16-Sep-2022	32.00	31.40	32.40	31.15	31.20	31.25	31.64	12705	4.02	200	9607	75.62
SAGCEM	EQ	16-Sep-2022	229.60	227.30	228.70	210.00	211.70	212.20	218.81	214811	470.03	8054	121311	56.47
SAIL	EQ	16-Sep-2022	82.25	82.00	82.40	79.60	80.55	80.65	80.92	22689826	18360.55	55882	10485824	46.21
SAKAR	EQ	16-Sep-2022	239.80	246.30	247.75	227.85	240.00	237.00	237.34	151560	359.71	1369	124326	82.03
SAKHTISUG	EQ	16-Sep-2022	23.40	23.35	23.75	22.75	23.45	23.40	23.26	392594	91.32	1813	243911	62.13
SAKSOFT	EQ	16-Sep-2022	1139.75	1151.00	1315.00	1145.00	1187.00	1198.90	1240.29	463104	5743.82	38254	97937	21.15
SAKUMA	EQ	16-Sep-2022	16.90	16.90	17.05	16.30	16.50	16.40	16.65	363616	60.55	1043	242785	66.77
SALASAR	EQ	16-Sep-2022	34.10	34.40	34.40	32.65	33.15	33.10	33.48	925016	309.72	2868	548732	59.32
SALONA	EQ	16-Sep-2022	277.35	282.70	282.70	253.35	265.00	263.40	267.68	10327	27.64	470	5008	48.49
SALSTEEL	EQ	16-Sep-2022	11.15	11.70	11.70	10.60	11.00	10.80	11.25	1649672	185.60	3088	761815	46.18
SALZERELEC	EQ	16-Sep-2022	274.00	276.90	278.75	259.55	263.00	264.40	268.52	191224	513.48	6141	109093	57.05
SAMBHAAV	EQ	16-Sep-2022	5.15	5.30	5.30	4.85	4.95	4.90	5.02	176035	8.83	355	128831	73.18
SANCO	EQ	16-Sep-2022	9.50	9.75	9.90	9.45	9.50	9.55	9.56	21798	2.08	88	12832	58.87
SANDESH	EQ	16-Sep-2022	780.65	775.00	775.00	765.10	765.50	765.60	767.34	593	4.55	54	537	90.56
SANDHAR	EQ	16-Sep-2022	240.05	240.35	243.00	235.05	237.00	239.65	239.18	52406	125.35	3156	29063	55.46
SANGAMIND	EQ	16-Sep-2022	317.75	318.05	329.20	311.40	320.00	314.95	322.67	52563	169.60	2665	22258	42.35
SANGHIIND	BE	16-Sep-2022	67.05	65.65	66.90	63.70	64.00	64.20	65.27	1172894	765.50	2373	-	-
SANGHVIMOV	EQ	16-Sep-2022	262.90	261.00	266.80	246.25	248.00	248.80	252.09	106444	268.33	4373	63054	59.24
SANGINITA	EQ	16-Sep-2022	29.20	29.20	29.20	26.75	27.40	27.20	27.84	134704	37.50	898	90699	67.33
SANOFI	EQ	16-Sep-2022	6042.10	6050.00	6070.00	6000.00	6060.00	6056.95	6031.43	20139	1214.67	4752	12836	63.74
SANSERA	EQ	16-Sep-2022	726.10	729.90	744.20	716.45	725.20	725.90	728.52	70764	515.53	6778	33678	47.59
SANWARIA	BZ	16-Sep-2022	1.00	1.05	1.05	1.00	1.05	1.00	1.03	4503334	46.46	2163	-	-
SAPPHIRE	EQ	16-Sep-2022	1440.35	1430.00	1470.10	1427.00	1453.15	1455.35	1447.59	160906	2329.26	8034	112046	69.63
SARDAEN	EQ	16-Sep-2022	906.80	902.95	922.00	888.00	920.00	908.55	903.40	43491	392.90	4270	26262	60.38
SAREGAMA	EQ	16-Sep-2022	401.70	402.00	405.00	383.10	388.00	385.70	392.93	218669	859.21	14356	132123	60.42
SARLAPOLY	EQ	16-Sep-2022	56.65	57.35	57.35	55.25	55.50	55.50	56.13	144468	81.09	1517	107602	74.48
SARVESHWAR	SM	16-Sep-2022	61.70	64.75	64.75	64.75	64.75	64.75	64.75	32000	20.72	18	32000	100.00
SASKEN	EQ	16-Sep-2022	928.15	937.00	950.00	881.00	891.30	891.10	920.25	34407	316.63	3859	13825	40.18
SASTASUNDR	EQ	16-Sep-2022	323.55	323.55	323.55	314.00	315.05	317.30	318.78	14604	46.55	909	9330	63.89
SATHAISPAT	BE	16-Sep-2022	2.30	2.25	2.25	2.20	2.20	2.20	2.20	4520	0.10	10	-	-
SATIA	EQ	16-Sep-2022	139.35	139.90	144.75	135.60	139.75	140.35	140.59	810356	1139.26	9054	304370	37.56
SATIN	EQ	16-Sep-2022	131.15	131.25	131.25	121.00	123.00	123.10	125.87	139050	175.03	2905	84291	60.62
SBC	EQ	16-Sep-2022	8.95	8.95	8.95	8.50	8.70	8.65	8.65	1138007	98.44	1843	686818	60.35
SBCL	EQ	16-Sep-2022	607.85	609.00	614.80	591.60	597.60	599.45	602.73	36475	219.84	2482	23233	63.70
SBICARD	EQ	16-Sep-2022	958.65	958.65	959.00	929.50	935.60	934.05	940.02	1236778	11625.97	34861	755445	61.08
SBIETFCON	EQ	16-Sep-2022	81.11	81.90	81.90	79.25	81.00	79.51	80.10	8180	6.55	199	6063	74.12
SBIETFIT	EQ	16-Sep-2022	287.54	289.87	289.87	276.20	280.00	277.63	280.37	80078	224.51	1790	65337	81.59
SBIETFPB	EQ	16-Sep-2022	212.50	211.47	212.60	209.20	209.50	210.10	210.58	4991	10.51	132	3996	80.06
SBIETFQLTY	EQ	16-Sep-2022	153.17	153.01	153.01	148.51	151.00	149.07	149.96	10349	15.52	256	8600	83.10
SBILIFE	EQ	16-Sep-2022	1295.00	1289.00	1302.95	1266.00	1275.95	1272.25	1280.45	1717631	21993.33	60576	1030098	59.97
SBIN	EQ	16-Sep-2022	572.15	569.10	574.00	560.30	562.50	561.80	564.61	14739280	83219.83	231709	7373673	50.03
SCAPDVR	EQ	16-Sep-2022	13.55	13.30	13.60	12.90	13.50	13.35	13.12	1380370	181.05	903	863657	62.57
SCHAEFFLER	EQ	16-Sep-2022	3710.10	3755.00	3890.00	3401.00	3438.00	3524.05	3574.63	1032738	36916.52	80398	504133	48.82
SCHAND	EQ	16-Sep-2022	190.75	191.70	195.00	179.60	180.00	180.70	186.30	212176	395.29	7438	112824	53.17
SCHNEIDER	EQ	16-Sep-2022	154.75	154.75	155.25	145.10	147.20	146.90	149.35	943198	1408.69	9707	399567	42.36
SCI	EQ	16-Sep-2022	125.65	125.50	125.50	119.00	119.40	119.65	122.20	1253975	1532.35	7187	609516	48.61
SDBL	EQ	16-Sep-2022	98.70	99.50	100.90	94.55	97.80	97.25	98.42	263138	258.99	3229	138985	52.82
SDL24BEES	EQ	16-Sep-2022	108.82	108.80	108.80	108.56	108.56	108.56	108.60	59	0.06	6	57	96.61
SDL26BEES	EQ	16-Sep-2022	108.28	118.00	118.00	107.90	108.09	108.04	108.09	326917	353.36	48	325769	99.65
SEAMECLTD	EQ	16-Sep-2022	1126.60	1130.10	1197.40	1106.75	1150.00	1151.45	1161.86	48996	569.26	2465	25384	51.81
SECL	SM	16-Sep-2022	251.65	264.00	264.20	262.00	264.20	264.20	264.16	73750	194.82	33	61250	83.05
SECURCRED	SM	16-Sep-2022	57.70	59.00	59.00	59.00	59.00	59.00	59.00	1260	0.74	1	1260	100.00
SECURKLOUD	EQ	16-Sep-2022	71.25	69.00	72.00	67.70	67.70	67.70	69.15	143729	99.38	855	97563	67.88
SEJALLTD	BE	16-Sep-2022	230.25	240.00	241.75	222.10	241.75	241.40	238.40	8503	20.27	204	-	-
SELAN	EQ	16-Sep-2022	303.85	303.00	311.95	286.80	295.05	295.20	298.62	153107	457.21	4661	70598	46.11
SEPC	EQ	16-Sep-2022	9.05	9.05	9.20	8.40	8.60	8.60	8.75	789487	69.07	866	569193	72.10
SEPOWER	EQ	16-Sep-2022	20.80	20.80	21.80	19.80	20.30	20.15	20.18	117420	23.69	379	65060	55.41
SEQUENT	EQ	16-Sep-2022	113.65	114.15	114.85	109.05	110.95	110.65	111.10	822762	914.12	11068	468695	56.97
SERVOTECH	EQ	16-Sep-2022	144.15	151.35	151.35	138.55	151.35	151.35	151.06	226758	342.53	566	143321	63.20
SESHAPAPER	EQ	16-Sep-2022	287.05	288.15	288.55	275.45	280.55	281.70	282.64	153172	432.93	4305	57329	37.43
SETCO	EQ	16-Sep-2022	13.25	13.25	13.55	12.75	13.00	12.85	13.22	266460	35.22	699	199243	74.77
SETF10GILT	EQ	16-Sep-2022	203.40	203.40	203.70	202.00	203.10	203.59	203.58	620	1.26	17	604	97.42
SETFGOLD	EQ	16-Sep-2022	44.08	43.84	43.84	43.41	43.43	43.44	43.59	631038	275.07	2710	466231	73.88
SETFNIF50	EQ	16-Sep-2022	184.84	184.50	184.50	181.02	181.66	181.51	182.35	412967	753.06	4591	349780	84.70
SETFNIFBK	EQ	16-Sep-2022	412.72	412.73	412.73	406.27	409.38	408.92	411.26	318895	1311.47	1518	283452	88.89
SETFNN50	EQ	16-Sep-2022	475.57	475.38	475.38	458.30	469.70	463.34	467.58	31325	146.47	1448	23941	76.43
SETUINFRA	EQ	16-Sep-2022	1.95	1.95	2.00	1.90	1.90	1.90	1.92	328495	6.30	198	259703	79.06
SFL	EQ	16-Sep-2022	3046.40	3046.40	3084.00	2992.30	3079.00	3037.10	3026.00	11865	359.03	3871	6095	51.37
SGBAPR28I	GB	16-Sep-2022	4897.00	4897.00	4897.10	4870.55	4895.00	4886.14	4885.97	149	7.28	23	146	97.99
SGBAUG24	GB	16-Sep-2022	5010.95	4999.00	5011.00	4900.00	4970.00	4984.99	4978.34	206	10.26	67	153	74.27
SGBAUG27	GB	16-Sep-2022	4936.70	4925.00	4925.00	4825.00	4830.00	4872.22	4887.85	33	1.61	10	26	78.79
SGBAUG28V	GB	16-Sep-2022	4926.49	4926.49	4950.00	4910.00	4945.00	4933.08	4916.28	3156	155.16	263	3059	96.93
SGBAUG29V	GB	16-Sep-2022	4868.93	4850.00	4889.00	4850.00	4855.00	4855.00	4867.13	55	2.68	36	37	67.27
SGBD29VIII	GB	16-Sep-2022	4923.40	4871.01	4917.50	4870.00	4881.00	4881.00	4881.44	192	9.37	35	152	79.17
SGBDC27VII	GB	16-Sep-2022	4885.00	4885.00	4885.00	4825.00	4825.00	4847.03	4850.68	146	7.08	27	145	99.32
SGBDEC25	GB	16-Sep-2022	4956.54	4916.00	4956.54	4916.00	4956.54	4956.54	4936.27	4	0.20	2	4	100.00
SGBDEC2512	GB	16-Sep-2022	5000.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	16-Sep-2022	5000.00	4940.00	4940.00	4940.00	4940.00	4940.00	4940.00	1	0.05	1	1	100.00
SGBDEC26	GB	16-Sep-2022	4985.00	4950.00	4950.00	4900.00	4900.00	4900.46	4903.56	16	0.78	3	16	100.00
SGBFEB24	GB	16-Sep-2022	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	12	0.60	4	12	100.00
SGBFEB27	GB	16-Sep-2022	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	16-Sep-2022	4869.00	4865.00	4865.00	4862.15	4862.15	4862.15	4864.19	7	0.34	3	7	100.00
SGBFEB29XI	GB	16-Sep-2022	4875.00	4876.00	4876.00	4811.95	4815.00	4815.00	4838.63	92	4.45	18	87	94.57
SGBJ28VIII	GB	16-Sep-2022	4878.00	4817.00	4860.00	4815.00	4815.00	4815.00	4819.23	340	16.39	22	257	75.59
SGBJAN26	GB	16-Sep-2022	4911.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBJAN27	GB	16-Sep-2022	4970.00	4824.00	4824.00	4824.00	4824.00	4824.00	4824.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	16-Sep-2022	4860.02	4861.00	4870.00	4845.00	4845.00	4852.45	4858.68	303	14.72	47	301	99.34
SGBJAN29X	GB	16-Sep-2022	4900.00	4890.01	4944.00	4813.00	4835.11	4847.31	4849.63	177	8.58	36	109	61.58
SGBJAN30IX	GB	16-Sep-2022	4907.35	4919.98	5050.00	4851.05	4865.00	4863.18	4909.09	154	7.56	51	87	56.49
SGBJU29III	GB	16-Sep-2022	4866.99	4879.00	4880.00	4817.11	4830.00	4830.00	4844.92	700	33.91	75	565	80.71
SGBJUL25	GB	16-Sep-2022	4999.00	4990.00	4990.00	4900.00	4900.00	4900.00	4979.17	12	0.60	3	12	100.00
SGBJUL27	GB	16-Sep-2022	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	3	0.15	2	3	100.00
SGBJUL28IV	GB	16-Sep-2022	4853.52	4869.49	4874.49	4815.00	4815.00	4815.93	4839.95	971	47.00	117	891	91.76
SGBJUL29IV	GB	16-Sep-2022	4877.66	4861.00	4865.00	4722.00	4830.00	4810.76	4827.32	1013	48.90	83	728	71.87
SGBJUN27	GB	16-Sep-2022	4879.89	4875.00	4875.00	4850.00	4850.00	4850.00	4869.23	13	0.63	3	13	100.00
SGBJUN28	GB	16-Sep-2022	4858.97	4850.00	4869.00	4810.00	4824.00	4811.00	4838.27	895	43.30	55	843	94.19
SGBJUN29II	GB	16-Sep-2022	4869.64	4865.70	4870.00	4820.00	4829.98	4825.24	4843.81	372	18.02	83	272	73.12
SGBJUN30	GB	16-Sep-2022	4969.39	5050.00	5090.00	4937.31	4988.50	4989.46	4976.82	198	9.85	58	150	75.76
SGBMAR24	GB	16-Sep-2022	5020.00	4901.00	5000.00	4803.00	4900.00	4900.00	4922.00	278	13.68	28	167	60.07
SGBMAR25	GB	16-Sep-2022	4975.00	4940.00	5069.98	4832.00	4897.25	4897.25	4932.03	7	0.35	6	6	85.71
SGBMAR28X	GB	16-Sep-2022	4848.78	4825.00	4859.00	4783.11	4799.85	4799.58	4808.85	1869	89.88	83	1370	73.30
SGBMAR30X	GB	16-Sep-2022	5000.00	5000.00	5030.00	5000.00	5000.00	5000.00	5007.88	50	2.50	16	49	98.00
SGBMAY25	GB	16-Sep-2022	5000.23	4951.00	4951.00	4945.00	4945.00	4945.00	4949.90	16	0.79	5	16	100.00
SGBMAY26	GB	16-Sep-2022	4985.00	4975.00	4975.00	4975.00	4975.00	4975.00	4975.00	31	1.54	7	31	100.00
SGBMAY28	GB	16-Sep-2022	4871.66	4850.00	4883.00	4812.01	4849.99	4849.99	4852.29	842	40.86	69	702	83.37
SGBMAY29I	GB	16-Sep-2022	4870.08	4860.08	4870.00	4811.00	4821.01	4817.14	4841.03	2047	99.10	136	1428	69.76
SGBMR29XII	GB	16-Sep-2022	4839.03	4850.00	4850.00	4790.00	4790.00	4796.76	4814.13	1654	79.63	177	1470	88.88
SGBN28VIII	GB	16-Sep-2022	4911.01	4912.00	4923.00	4910.00	4910.00	4910.00	4911.05	205	10.07	20	200	97.56
SGBNOV23	GB	16-Sep-2022	5019.00	5088.00	5088.00	4925.00	4980.00	4980.00	4987.43	81	4.04	23	63	77.78
SGBNOV24	GB	16-Sep-2022	4980.00	4980.00	5000.00	4901.00	4940.00	4939.98	4932.56	184	9.08	41	173	94.02
SGBNOV25	GB	16-Sep-2022	5050.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	16-Sep-2022	5000.00	4995.00	4995.00	4995.00	4995.00	4995.00	4995.00	100	5.00	2	100	100.00
SGBNOV26	GB	16-Sep-2022	4995.00	4900.00	4900.00	4890.00	4891.00	4891.00	4894.93	15	0.73	8	15	100.00
SGBNV29VII	GB	16-Sep-2022	4890.00	4871.00	4890.00	4871.00	4871.00	4874.34	4877.37	212	10.34	46	212	100.00
SGBOC28VII	GB	16-Sep-2022	4907.02	4896.00	4939.90	4890.00	4925.00	4925.00	4912.25	155	7.61	33	151	97.42
SGBOCT25	GB	16-Sep-2022	5006.42	4900.00	4985.00	4900.00	4985.00	4985.00	4951.00	5	0.25	3	3	60.00
SGBOCT26	GB	16-Sep-2022	4980.00	4977.00	4977.00	4969.00	4969.00	4969.00	4973.00	2	0.10	2	2	100.00
SGBOCT27	GB	16-Sep-2022	4969.90	4870.00	4870.00	4850.00	4850.00	4850.00	4859.97	160	7.78	22	160	100.00
SGBOCT27VI	GB	16-Sep-2022	4885.02	4835.00	4835.00	4831.01	4831.01	4831.01	4833.67	15	0.73	2	15	100.00
SGBSEP24	GB	16-Sep-2022	5030.00	5000.00	5000.00	4950.00	4975.00	4973.97	4957.37	507	25.13	45	397	78.30
SGBSEP27	GB	16-Sep-2022	4890.00	4821.00	4879.90	4821.00	4879.90	4879.90	4824.10	19	0.92	2	19	100.00
SGBSEP28VI	GB	16-Sep-2022	4863.94	4899.00	4919.00	4861.00	4870.00	4873.84	4874.81	167	8.14	29	165	98.80
SGBSEP29VI	GB	16-Sep-2022	4862.53	4814.00	4880.00	4802.00	4811.00	4813.74	4840.35	720	34.85	84	694	96.39
SGIL	EQ	16-Sep-2022	153.80	152.10	156.70	152.00	152.00	152.55	153.46	4798	7.36	187	2233	46.54
SGL	EQ	16-Sep-2022	25.55	25.60	26.35	24.50	24.50	24.85	25.41	20574	5.23	243	9724	47.26
SHAHALLOYS	EQ	16-Sep-2022	51.45	51.90	53.75	50.50	52.55	52.95	51.85	50089	25.97	710	36598	73.07
SHAILY	EQ	16-Sep-2022	2034.95	2084.95	2084.95	1941.00	1990.00	1972.65	1993.38	913	18.20	211	621	68.02
SHAKTIPUMP	EQ	16-Sep-2022	556.10	551.00	560.00	531.15	538.00	536.75	541.71	83383	451.69	5654	36987	44.36
SHALBY	EQ	16-Sep-2022	139.20	139.20	140.00	132.00	134.95	133.95	135.97	143310	194.86	3239	76324	53.26
SHALPAINTS	EQ	16-Sep-2022	170.05	170.95	171.50	164.00	167.35	166.30	167.77	161274	270.57	2197	107526	66.67
SHANKARA	EQ	16-Sep-2022	787.95	788.00	793.55	751.70	769.00	767.40	781.66	96674	755.66	5203	45904	47.48
SHANTI	EQ	16-Sep-2022	22.50	23.00	23.00	21.40	22.25	22.25	22.30	9535	2.13	125	8780	92.08
SHANTIGEAR	EQ	16-Sep-2022	311.15	311.90	329.05	309.50	312.90	311.65	318.22	375902	1196.19	13282	92674	24.65
SHARDACROP	EQ	16-Sep-2022	499.95	501.05	502.25	476.00	481.80	481.80	485.13	243971	1183.57	13688	107147	43.92
SHARDAMOTR	EQ	16-Sep-2022	847.60	857.00	863.85	805.10	810.00	813.65	824.42	43182	356.00	5975	24980	57.85
SHAREINDIA	EQ	16-Sep-2022	1252.35	1250.05	1257.90	1250.00	1250.75	1250.40	1251.59	101322	1268.14	4310	30291	29.90
SHARIABEES	EQ	16-Sep-2022	405.92	410.94	410.94	393.51	394.13	394.83	398.78	6501	25.92	343	5309	81.66
SHEMAROO	EQ	16-Sep-2022	149.25	148.70	149.45	136.70	139.90	139.70	144.61	118074	170.75	2711	71622	60.66
SHIGAN	SM	16-Sep-2022	99.00	97.00	97.00	97.00	97.00	97.00	97.00	3000	2.91	1	3000	100.00
SHILPAMED	EQ	16-Sep-2022	388.10	387.40	392.95	383.00	383.05	384.70	387.77	150465	583.45	5908	42420	28.19
SHIVALIK	EQ	16-Sep-2022	896.55	904.00	908.95	855.00	855.00	864.95	880.97	16561	145.90	1580	8457	51.07
SHIVAMAUTO	EQ	16-Sep-2022	41.25	40.50	41.55	40.10	40.50	40.80	40.72	126041	51.33	816	76787	60.92
SHIVAMILLS	EQ	16-Sep-2022	128.50	125.90	129.10	122.00	122.95	122.85	124.86	11969	14.94	378	7155	59.78
SHIVATEX	EQ	16-Sep-2022	160.55	162.00	162.80	159.00	159.85	159.25	160.52	5556	8.92	199	4123	74.21
SHK	EQ	16-Sep-2022	154.25	154.25	155.00	147.10	148.90	148.90	151.31	185097	280.06	3295	121327	65.55
SHOPERSTOP	EQ	16-Sep-2022	747.75	749.00	779.75	716.35	730.00	738.25	753.31	824541	6211.34	33713	200863	24.36
SHRADHA	EQ	16-Sep-2022	61.45	64.00	64.00	57.40	57.80	58.70	59.66	22897	13.66	443	11335	49.50
SHREDIGCEM	EQ	16-Sep-2022	72.95	73.00	73.30	69.20	70.00	69.80	70.94	312177	221.47	3980	193978	62.14
SHREECEM	EQ	16-Sep-2022	23912.60	23965.00	24067.15	23211.00	23400.00	23317.70	23458.43	122585	28756.52	29899	41764	34.07
SHREEPUSHK	EQ	16-Sep-2022	246.95	247.70	253.70	238.65	242.55	243.10	247.09	74321	183.64	3775	31318	42.14
SHREERAMA	BE	16-Sep-2022	15.05	15.50	15.50	14.75	15.20	14.95	14.99	24220	3.63	149	-	-
SHRENIK	EQ	16-Sep-2022	2.10	2.10	2.15	2.05	2.10	2.10	2.10	2053255	43.07	921	938782	45.72
SHREYANIND	EQ	16-Sep-2022	135.35	134.15	135.70	128.00	131.05	132.35	132.57	22904	30.36	524	13658	59.63
SHREYAS	EQ	16-Sep-2022	374.75	374.50	384.20	364.10	366.60	365.80	372.79	79711	297.15	3942	29081	36.48
SHRIPISTON	BE	16-Sep-2022	785.25	789.10	808.00	750.00	770.00	760.10	796.02	2949	23.47	44	-	-
SHRIRAMCIT	EQ	16-Sep-2022	1948.60	1948.60	1952.20	1856.00	1878.00	1863.90	1892.57	79173	1498.41	6592	54219	68.48
SHRIRAMPPS	EQ	16-Sep-2022	89.15	89.85	90.25	85.35	86.00	85.80	87.39	579061	506.07	6103	270249	46.67
SHUBHLAXMI	SM	16-Sep-2022	52.75	55.35	55.35	55.35	55.35	55.35	55.35	42000	23.25	40	39000	92.86
SHYAMCENT	EQ	16-Sep-2022	26.15	26.35	26.70	24.60	25.65	25.50	25.69	841545	216.23	3601	452459	53.77
SHYAMMETL	EQ	16-Sep-2022	304.00	303.35	303.35	295.45	297.30	297.60	297.95	223651	666.36	5666	156244	69.86
SHYAMTEL	BE	16-Sep-2022	11.05	10.50	11.60	10.50	11.40	11.40	11.32	2124	0.24	22	-	-
SIEMENS	EQ	16-Sep-2022	3061.25	3061.25	3069.40	2945.00	2964.95	2959.15	2986.92	456453	13633.88	29721	280076	61.36
SIGACHI	EQ	16-Sep-2022	292.85	294.40	300.00	284.55	294.00	290.25	294.27	131820	387.91	5617	50954	38.65
SIGIND	EQ	16-Sep-2022	42.55	42.20	49.70	41.65	45.00	45.05	46.80	411662	192.66	3999	129752	31.52
SIKKO	EQ	16-Sep-2022	144.40	150.90	151.60	147.30	151.60	151.60	151.24	162142	245.22	1794	91672	56.54
SIL	BE	16-Sep-2022	22.80	22.85	23.35	22.10	22.85	22.75	22.91	114012	26.12	644	-	-
SILGO	EQ	16-Sep-2022	26.35	26.05	26.70	25.05	25.65	25.50	25.91	43786	11.35	273	31327	71.55
SILINV	EQ	16-Sep-2022	341.45	346.85	346.85	320.00	325.45	328.85	329.91	1767	5.83	184	1329	75.21
SILLYMONKS	EQ	16-Sep-2022	27.45	27.00	30.00	26.10	27.20	27.70	27.71	138007	38.25	768	80269	58.16
SILVER	EQ	16-Sep-2022	58.24	57.74	57.83	56.65	56.97	56.92	57.30	114948	65.86	1148	76781	66.80
SILVERBEES	EQ	16-Sep-2022	56.22	55.74	55.89	54.61	54.93	54.98	55.22	1718739	949.13	4987	1235847	71.90
SILVERTUC	BE	16-Sep-2022	391.50	390.00	395.00	380.00	380.05	380.05	389.76	1798	7.01	56	-	-
SIMBHALS	EQ	16-Sep-2022	22.05	22.15	22.15	20.95	20.95	20.95	21.30	42913	9.14	282	31847	74.21
SIMPLEXINF	EQ	16-Sep-2022	65.95	67.95	67.95	63.35	66.35	66.20	66.02	69991	46.21	642	46660	66.67
SINTERCOM	EQ	16-Sep-2022	85.70	87.00	87.00	84.00	86.00	84.20	85.10	4227	3.60	82	3501	82.82
SIRCA	EQ	16-Sep-2022	608.60	608.60	631.90	595.00	596.00	598.30	610.73	67235	410.62	4549	32655	48.57
SIS	EQ	16-Sep-2022	449.35	449.05	452.40	430.10	432.80	433.75	440.34	127111	559.72	7691	80234	63.12
SITINET	EQ	16-Sep-2022	1.75	1.75	1.75	1.70	1.75	1.70	1.72	1392500	24.01	586	745160	53.51
SIYSIL	EQ	16-Sep-2022	456.85	454.85	464.45	446.00	462.00	458.05	452.27	164125	742.29	7677	83694	50.99
SJS	EQ	16-Sep-2022	476.25	477.80	479.45	455.00	460.40	459.70	465.07	108855	506.26	5949	57380	52.71
SJVN	EQ	16-Sep-2022	32.45	32.80	33.70	31.65	32.15	32.20	32.91	15608702	5136.42	27467	5727536	36.69
SKFINDIA	EQ	16-Sep-2022	4775.80	4797.95	4860.00	4537.65	4630.00	4587.35	4663.88	99832	4656.05	23833	49232	49.31
SKIPPER	EQ	16-Sep-2022	72.60	73.00	73.30	69.00	70.00	69.80	71.03	154291	109.59	2844	94538	61.27
SKMEGGPROD	BE	16-Sep-2022	99.25	100.00	100.00	94.50	96.80	94.90	96.30	68496	65.96	629	-	-
SKP	SM	16-Sep-2022	143.50	141.00	144.75	137.60	140.05	139.55	141.41	54000	76.36	26	36000	66.67
SMARTLINK	EQ	16-Sep-2022	141.55	143.95	143.95	135.05	135.05	136.55	139.40	22109	30.82	589	14403	65.15
SMCGLOBAL	EQ	16-Sep-2022	84.40	85.30	86.20	83.25	84.50	84.00	84.40	90978	76.78	921	60591	66.60
SMLISUZU	EQ	16-Sep-2022	805.85	807.00	815.00	780.50	787.40	792.10	799.11	25320	202.33	2521	11927	47.11
SMLT	EQ	16-Sep-2022	163.15	165.55	165.55	154.00	155.05	155.25	157.78	37987	59.94	1129	21530	56.68
SMSLIFE	EQ	16-Sep-2022	689.60	699.85	699.85	676.30	695.00	691.00	688.67	4582	31.55	118	4320	94.28
SMSPHARMA	EQ	16-Sep-2022	90.45	91.35	91.35	85.95	87.50	87.00	87.93	76167	66.97	1881	40788	53.55
SMVD	SM	16-Sep-2022	36.90	38.70	38.70	35.20	35.20	35.20	38.01	20000	7.60	6	18000	90.00
SNOWMAN	EQ	16-Sep-2022	41.65	41.60	43.25	40.50	41.30	41.15	41.80	1523816	636.90	7270	608489	39.93
SOBHA	EQ	16-Sep-2022	712.75	710.00	714.90	675.50	682.00	682.90	693.71	235630	1634.59	9105	114928	48.77
SOFTTECH	EQ	16-Sep-2022	169.25	169.05	169.05	160.80	160.80	164.85	165.04	2122	3.50	103	1513	71.30
SOLARA	EQ	16-Sep-2022	452.55	452.55	453.90	425.05	426.00	428.60	441.07	110294	486.48	4960	79974	72.51
SOLARINDS	EQ	16-Sep-2022	3557.35	3579.90	3600.00	3541.00	3595.00	3578.75	3567.77	47894	1708.75	8760	28265	59.02
SOLEX	SM	16-Sep-2022	400.30	420.30	420.30	419.00	420.00	420.00	420.13	26000	109.23	13	24000	92.31
SOMANYCERA	EQ	16-Sep-2022	620.00	623.10	624.00	605.00	620.00	619.75	617.74	38932	240.50	3425	30655	78.74
SOMATEX	EQ	16-Sep-2022	7.95	7.95	7.95	7.60	7.60	7.70	7.73	12604	0.97	43	11904	94.45
SOMICONVEY	BE	16-Sep-2022	51.60	51.50	51.50	49.05	50.40	49.60	50.31	13068	6.57	148	-	-
SONACOMS	EQ	16-Sep-2022	526.20	525.00	525.65	508.10	516.00	515.45	516.74	1525714	7883.90	52667	959257	62.87
SONAMCLOCK	EQ	16-Sep-2022	40.10	40.90	41.35	40.05	40.75	40.15	40.66	4200	1.71	104	1999	47.60
SONATSOFTW	EQ	16-Sep-2022	572.80	572.75	572.75	551.05	565.00	561.80	561.14	184518	1035.41	9520	116899	63.35
SONUINFRA	SM	16-Sep-2022	33.95	32.05	32.05	32.05	32.05	32.05	32.05	3000	0.96	1	3000	100.00
SOTL	EQ	16-Sep-2022	345.45	347.95	352.00	340.00	341.10	341.15	345.04	85540	295.15	2477	51815	60.57
SOUTHBANK	EQ	16-Sep-2022	10.40	10.70	10.80	9.90	10.30	10.20	10.22	134818334	13775.45	64808	51085467	37.89
SOUTHWEST	EQ	16-Sep-2022	174.10	171.20	177.00	171.20	173.00	172.45	172.71	50628	87.44	349	8251	16.30
SPAL	EQ	16-Sep-2022	426.65	426.65	436.00	406.25	415.85	415.85	421.25	31646	133.31	3624	14296	45.17
SPANDANA	BE	16-Sep-2022	638.80	639.00	644.90	621.05	644.00	638.35	632.33	213364	1349.15	1279	-	-
SPARC	EQ	16-Sep-2022	225.50	225.45	229.80	220.50	221.00	221.30	225.13	308567	694.67	5863	84321	27.33
SPCENET	EQ	16-Sep-2022	20.45	21.40	21.45	19.45	21.45	21.45	20.98	547109	114.77	1528	389515	71.20
SPECIALITY	EQ	16-Sep-2022	231.15	232.30	233.90	214.05	222.00	219.70	220.83	408048	901.10	12549	178558	43.76
SPENCERS	EQ	16-Sep-2022	81.20	80.35	81.50	77.70	78.20	78.40	79.83	147061	117.39	2401	88339	60.07
SPIC	EQ	16-Sep-2022	63.40	63.70	64.90	61.25	61.70	61.75	63.04	1152926	726.78	7820	402340	34.90
SPICEJET	EQ	16-Sep-2022	44.75	45.50	45.50	43.55	43.70	43.75	44.37	1478717	656.13	6533	561363	37.96
SPLIL	EQ	16-Sep-2022	69.25	69.55	69.80	66.60	67.70	67.50	68.10	114353	77.87	1476	67439	58.97
SPLPETRO	EQ	16-Sep-2022	795.20	793.50	798.70	756.90	759.00	759.30	770.51	68067	524.46	6315	46077	67.69
SPMLINFRA	EQ	16-Sep-2022	37.95	38.95	38.95	36.10	36.65	36.30	36.96	80162	29.63	526	61049	76.16
SPORTKING	EQ	16-Sep-2022	883.25	884.00	889.95	865.00	874.90	867.20	876.37	26306	230.54	5627	10211	38.82
SPRL	SM	16-Sep-2022	80.00	80.00	80.00	80.00	80.00	80.00	80.00	1600	1.28	1	1600	100.00
SPTL	BE	16-Sep-2022	3.70	3.60	3.80	3.60	3.70	3.65	3.66	879138	32.16	1093	-	-
SREEL	EQ	16-Sep-2022	215.00	216.50	222.00	203.20	206.05	206.75	210.34	60021	126.25	2750	22876	38.11
SREIBNPNCD	NO	16-Sep-2022	226.20	270.00	270.00	181.00	206.00	182.22	199.91	112	0.22	10	64	57.14
SREIBNPNCD	NU	16-Sep-2022	190.00	190.00	225.00	190.00	210.00	210.00	192.01	134	0.26	7	131	97.76
SREIBNPNCD	Y7	16-Sep-2022	315.10	315.00	320.00	315.00	319.90	319.93	318.24	160	0.51	11	125	78.13
SREIBNPNCD	Y8	16-Sep-2022	320.00	319.00	319.00	319.00	319.00	319.00	319.00	60	0.19	2	60	100.00
SRF	EQ	16-Sep-2022	2820.75	2817.10	2840.80	2656.45	2699.95	2703.95	2725.98	1013229	27620.46	59584	458940	45.29
SRHHYPOLTD	EQ	16-Sep-2022	873.50	873.50	900.00	802.50	844.00	837.90	851.54	85344	726.74	6681	42566	49.88
SRPL	EQ	16-Sep-2022	90.20	90.95	91.00	87.00	87.05	87.95	89.79	47788	42.91	264	39408	82.46
SRTRANSFIN	EQ	16-Sep-2022	1325.95	1329.80	1338.00	1268.00	1287.00	1284.05	1293.11	1023437	13234.18	29132	459662	44.91
SRTRANSFIN	YH	16-Sep-2022	1014.00	1010.75	1013.02	1010.75	1011.31	1011.31	1011.39	292	2.95	6	200	68.49
SRTRANSFIN	YI	16-Sep-2022	1080.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1	0.01	1	1	100.00
SRTRANSFIN	YK	16-Sep-2022	1026.50	1026.50	1026.50	1020.10	1020.10	1020.10	1022.26	75	0.77	4	75	100.00
SRTRANSFIN	YL	16-Sep-2022	1060.01	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	345	3.69	3	345	100.00
SRTRANSFIN	YR	16-Sep-2022	1095.00	1095.00	1098.00	1095.00	1095.00	1095.00	1095.75	71	0.78	4	71	100.00
SRTRANSFIN	YV	16-Sep-2022	1045.00	1045.00	1047.50	1045.00	1045.00	1045.00	1045.28	966	10.10	10	966	100.00
SRTRANSFIN	YY	16-Sep-2022	1142.50	1067.00	1069.00	1067.00	1069.00	1069.00	1068.60	500	5.34	5	500	100.00
SRTRANSFIN	Z4	16-Sep-2022	1030.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	3	0.03	1	3	100.00
SRTRANSFIN	Z9	16-Sep-2022	1072.72	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	1	50	100.00
SRTRANSFIN	ZA	16-Sep-2022	1328.00	1333.75	1333.75	1320.01	1325.00	1325.00	1324.43	1299	17.20	19	1099	84.60
SRTRANSFIN	ZF	16-Sep-2022	1029.99	1010.00	1025.00	1010.00	1025.00	1025.00	1024.65	215	2.20	5	215	100.00
SRTRANSFIN	ZG	16-Sep-2022	1062.00	1062.00	1062.00	1055.00	1055.00	1055.00	1058.08	26	0.28	3	16	61.54
SSWL	EQ	16-Sep-2022	862.80	868.00	870.00	824.00	848.00	843.00	843.67	41754	352.26	3649	25794	61.78
STAMPEDE	BE	16-Sep-2022	0.60	0.55	0.60	0.55	0.60	0.55	0.55	2125426	11.71	195	-	-
STAR	EQ	16-Sep-2022	329.35	330.00	330.00	305.65	307.60	309.00	315.11	374902	1181.34	10074	251548	67.10
STARCEMENT	EQ	16-Sep-2022	107.05	107.25	109.00	102.65	104.00	103.45	105.56	492645	520.02	6376	266641	54.12
STARHEALTH	EQ	16-Sep-2022	712.50	716.10	749.00	707.35	735.00	742.25	727.30	1153670	8390.70	31867	794606	68.88
STARPAPER	EQ	16-Sep-2022	209.30	208.70	210.25	202.00	204.00	204.10	205.45	136725	280.90	3331	73492	53.75
STARTECK	EQ	16-Sep-2022	140.35	141.90	146.05	136.50	137.20	139.05	138.65	13841	19.19	356	679	4.91
STCINDIA	EQ	16-Sep-2022	87.65	87.65	90.85	87.10	87.20	87.30	88.55	55953	49.55	870	29293	52.35
STEELCAS	EQ	16-Sep-2022	442.95	449.90	449.90	423.90	430.00	432.25	432.73	8455	36.59	735	3747	44.32
STEELCITY	EQ	16-Sep-2022	60.35	61.55	61.55	58.15	58.85	59.10	59.67	15215	9.08	280	11728	77.08
STEELXIND	EQ	16-Sep-2022	13.45	13.50	13.75	13.20	13.45	13.45	13.44	2085264	280.19	1715	1221288	58.57
STEL	EQ	16-Sep-2022	153.55	154.00	157.15	150.00	151.00	151.50	152.18	31108	47.34	583	23036	74.05
STERTOOLS	EQ	16-Sep-2022	230.95	234.00	234.00	219.55	224.00	222.80	224.48	44448	99.78	1261	30498	68.62
STLTECH	EQ	16-Sep-2022	183.25	183.00	186.30	177.10	179.00	178.35	181.40	1947632	3533.04	19283	991164	50.89
STOVEKRAFT	EQ	16-Sep-2022	703.45	702.00	702.00	666.00	698.00	693.55	689.40	164888	1136.73	7859	75743	45.94
STYLAMIND	EQ	16-Sep-2022	1107.80	1114.00	1114.00	1055.55	1065.80	1070.50	1080.66	30635	331.06	2140	21170	69.10
SUBCAPCITY	EQ	16-Sep-2022	160.05	156.10	164.90	152.05	152.05	153.80	157.77	1456	2.30	116	673	46.22
SUBEXLTD	EQ	16-Sep-2022	35.95	35.95	35.95	34.80	35.15	35.00	35.35	2669464	943.59	8557	1446902	54.20
SUBROS	EQ	16-Sep-2022	376.15	378.05	379.00	362.00	370.00	368.85	368.98	28032	103.43	1850	15354	54.77
SUDARSCHEM	EQ	16-Sep-2022	457.55	459.35	473.00	447.05	455.95	451.95	462.70	217027	1004.18	9946	81324	37.47
SUMEETINDS	EQ	16-Sep-2022	6.20	6.25	6.25	6.00	6.10	6.05	6.13	119488	7.32	333	86500	72.39
SUMICHEM	EQ	16-Sep-2022	492.60	495.10	534.75	484.30	529.00	524.05	513.11	2067432	10608.26	42284	959989	46.43
SUMIT	BE	16-Sep-2022	13.05	12.55	13.00	12.50	12.60	12.60	12.58	29923	3.76	99	-	-
SUMMITSEC	EQ	16-Sep-2022	710.00	714.90	749.00	681.05	689.80	686.35	722.61	26123	188.77	1832	14960	57.27
SUNCLAYLTD	EQ	16-Sep-2022	4952.10	4976.90	5077.70	4920.00	4948.00	4957.80	4967.90	5931	294.65	1533	4393	74.07
SUNDARAM	EQ	16-Sep-2022	3.15	3.20	3.20	3.00	3.15	3.05	3.12	1443267	44.96	725	776669	53.81
SUNDARMFIN	EQ	16-Sep-2022	2242.55	2242.55	2300.00	2161.05	2279.95	2239.75	2213.27	136827	3028.35	12964	91837	67.12
SUNDARMHLD	EQ	16-Sep-2022	87.45	87.60	88.45	83.20	84.70	84.50	85.61	238845	204.48	1922	159166	66.64
SUNDRMBRAK	EQ	16-Sep-2022	378.55	384.80	384.80	361.35	364.00	363.85	370.83	8905	33.02	459	5021	56.38
SUNDRMFAST	EQ	16-Sep-2022	905.45	907.20	916.20	900.00	905.05	902.40	905.97	214919	1947.11	11661	95014	44.21
SUNFLAG	EQ	16-Sep-2022	93.75	93.25	95.45	87.15	88.65	88.00	91.61	1014416	929.27	8416	458103	45.16
SUNPHARMA	EQ	16-Sep-2022	874.30	878.70	890.50	865.80	870.45	868.05	876.42	5625488	49302.71	97731	3526650	62.69
SUNTECK	EQ	16-Sep-2022	462.55	462.50	464.50	450.00	451.95	453.55	458.90	225855	1036.46	8205	87109	38.57
SUNTV	EQ	16-Sep-2022	520.35	522.40	522.40	502.75	508.30	507.25	511.57	954765	4884.27	19168	289741	30.35
SUPERHOUSE	EQ	16-Sep-2022	217.90	221.75	223.00	213.50	216.50	214.95	218.05	36036	78.58	1246	17618	48.89
SUPERSPIN	EQ	16-Sep-2022	12.25	12.15	12.40	11.55	11.65	11.75	11.98	240955	28.88	631	151023	62.68
SUPRAJIT	EQ	16-Sep-2022	347.30	346.40	347.50	332.00	337.70	336.15	340.30	245019	833.79	11260	132847	54.22
SUPREMEENG	EQ	16-Sep-2022	2.05	2.00	2.10	2.00	2.05	2.05	2.03	437877	8.89	379	386710	88.31
SUPREMEIND	EQ	16-Sep-2022	2057.35	2060.00	2099.00	1978.85	2027.65	2021.85	2040.42	143226	2922.41	15315	85187	59.48
SUPREMEINF	BE	16-Sep-2022	33.60	34.85	34.85	32.00	32.05	32.05	32.36	25758	8.33	100	-	-
SUPRIYA	EQ	16-Sep-2022	341.85	344.40	344.40	329.15	334.05	332.45	333.98	354502	1183.98	13075	202689	57.18
SURANASOL	EQ	16-Sep-2022	26.85	26.80	27.50	25.90	26.00	26.05	26.33	98887	26.04	1328	62822	63.53
SURANAT&P	EQ	16-Sep-2022	12.40	12.20	12.65	12.00	12.05	12.05	12.29	91422	11.24	460	60452	66.12
SURYALAXMI	EQ	16-Sep-2022	71.30	72.75	72.75	68.10	69.60	69.00	70.38	10942	7.70	251	7783	71.13
SURYAROSNI	EQ	16-Sep-2022	502.95	502.95	520.00	480.10	482.50	483.35	501.35	326171	1635.25	6319	209683	64.29
SURYODAY	EQ	16-Sep-2022	112.30	112.25	113.25	104.00	105.50	105.65	108.68	381576	414.71	4125	243495	63.81
SUTLEJTEX	EQ	16-Sep-2022	74.50	74.25	75.00	72.50	73.40	73.00	73.52	114510	84.19	1827	67084	58.58
SUULD	EQ	16-Sep-2022	43.55	43.00	43.75	42.00	42.25	42.20	42.63	101623	43.32	914	76670	75.45
SUVEN	EQ	16-Sep-2022	77.00	77.00	79.70	74.65	74.90	75.10	76.80	354553	272.30	3244	175830	49.59
SUVENPHAR	EQ	16-Sep-2022	479.75	479.75	480.15	455.00	459.95	460.05	467.13	238009	1111.82	9459	143706	60.38
SUVIDHAA	EQ	16-Sep-2022	6.15	6.25	6.30	6.10	6.15	6.10	6.17	158328	9.76	372	119664	75.58
SUZLON	EQ	16-Sep-2022	9.15	9.20	9.25	8.85	9.25	9.05	9.06	79414648	7195.13	43567	40631479	51.16
SVPGLOB	EQ	16-Sep-2022	40.90	40.00	41.35	39.10	39.20	39.20	39.94	152994	61.10	1130	103276	67.50
SWANENERGY	EQ	16-Sep-2022	239.60	240.50	243.20	231.30	232.00	234.20	236.55	361729	855.68	4581	91255	25.23
SWARAJ	SM	16-Sep-2022	52.05	49.75	49.75	49.75	49.75	49.75	49.75	2000	1.00	1	2000	100.00
SWARAJENG	EQ	16-Sep-2022	1701.95	1710.50	1718.00	1685.00	1700.00	1701.20	1694.51	7607	128.90	718	5473	71.95
SWELECTES	EQ	16-Sep-2022	335.75	331.10	340.00	320.10	333.25	329.65	328.78	15655	51.47	1084	9183	58.66
SWSOLAR	EQ	16-Sep-2022	299.00	299.00	300.95	289.00	290.50	290.00	292.67	299069	875.30	7036	161670	54.06
SYMPHONY	EQ	16-Sep-2022	906.40	907.85	909.80	865.65	895.00	891.85	891.80	46071	410.86	5337	29348	63.70
SYNGENE	EQ	16-Sep-2022	570.05	570.05	575.50	558.65	566.30	566.05	566.95	657984	3730.44	19725	342886	52.11
SYRMA	EQ	16-Sep-2022	295.65	296.00	299.70	285.00	288.90	287.25	292.13	895009	2614.61	17950	439131	49.06
TAINWALCHM	EQ	16-Sep-2022	96.90	96.90	107.95	96.90	100.50	100.95	104.44	116144	121.31	2412	40896	35.21
TAJGVK	EQ	16-Sep-2022	192.30	193.90	194.00	183.45	187.65	186.60	190.16	561567	1067.88	9605	240704	42.86
TAKE	EQ	16-Sep-2022	26.30	26.45	26.80	25.45	25.65	25.75	25.99	338078	87.85	1683	219723	64.99
TALBROAUTO	EQ	16-Sep-2022	484.80	487.90	487.90	472.00	473.10	474.80	478.87	21747	104.14	1587	12722	58.50
TANLA	EQ	16-Sep-2022	810.05	808.90	809.00	777.05	798.00	796.55	791.80	442892	3506.81	21091	246327	55.62
TANTIACONS	BZ	16-Sep-2022	14.50	15.20	15.20	13.85	15.20	15.15	15.12	27025	4.09	121	-	-
TARACHAND	SM	16-Sep-2022	67.75	72.90	72.90	65.55	67.45	67.50	68.30	18000	12.29	9	18000	100.00
TARC	EQ	16-Sep-2022	47.15	47.10	47.15	44.65	45.45	45.30	45.63	1201133	548.13	4959	607935	50.61
TARMAT	EQ	16-Sep-2022	60.40	60.50	60.75	59.15	59.95	59.60	59.91	14187	8.50	490	9073	63.95
TARSONS	EQ	16-Sep-2022	870.85	871.95	880.00	852.00	860.00	871.10	866.67	156182	1353.58	10554	68085	43.59
TASTYBITE	EQ	16-Sep-2022	12159.55	12159.55	12332.25	11871.95	12098.25	12038.85	12052.64	1341	161.63	641	575	42.88
TATACAPHSG	N2	16-Sep-2022	1060.00	1058.00	1058.00	1055.01	1055.01	1055.01	1055.86	7	0.07	3	5	71.43
TATACAPHSG	N4	16-Sep-2022	1044.00	1035.10	1035.10	1035.10	1035.10	1035.10	1035.10	20	0.21	2	20	100.00
TATACAPHSG	N6	16-Sep-2022	1091.00	1090.50	1094.89	1090.50	1093.88	1093.88	1091.85	102	1.11	6	100	98.04
TATACAPHSG	N8	16-Sep-2022	1075.12	1075.00	1075.00	1070.00	1075.00	1075.00	1073.32	177	1.90	8	177	100.00
TATACAPHSG	NA	16-Sep-2022	1100.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	10	0.11	1	10	100.00
TATACHEM	EQ	16-Sep-2022	1170.30	1168.00	1169.75	1090.95	1106.00	1105.75	1122.07	2492742	27970.28	72197	687821	27.59
TATACOFFEE	EQ	16-Sep-2022	236.95	237.05	237.85	226.00	227.70	227.55	230.23	1371088	3156.61	17640	520586	37.97
TATACOMM	EQ	16-Sep-2022	1239.15	1239.15	1245.20	1197.50	1203.00	1203.50	1215.31	523995	6368.19	18490	262415	50.08
TATACONSUM	EQ	16-Sep-2022	837.40	839.70	839.70	791.20	797.80	795.20	803.33	4786431	38450.97	118904	2448916	51.16
TATAELXSI	EQ	16-Sep-2022	8885.25	8890.00	8919.00	8701.00	8750.00	8730.30	8773.73	210484	18467.30	41299	95333	45.29
TATAINVEST	EQ	16-Sep-2022	2691.30	2700.00	2840.00	2486.00	2740.50	2767.10	2628.81	1088345	28610.48	70978	195708	17.98
TATAMETALI	EQ	16-Sep-2022	813.95	824.95	872.95	815.00	834.00	837.30	842.33	919824	7747.99	35089	177549	19.30
TATAMOTORS	EQ	16-Sep-2022	447.25	446.00	446.40	429.10	433.00	432.50	436.04	20992324	91534.52	278006	7520838	35.83
TATAMTRDVR	EQ	16-Sep-2022	219.95	219.80	219.80	209.20	209.70	211.10	213.51	7918403	16906.39	68338	4957155	62.60
TATAPOWER	EQ	16-Sep-2022	245.40	246.90	247.75	232.65	236.70	236.30	238.68	58044047	138537.31	286382	27682791	47.69
TATASTEEL	EQ	16-Sep-2022	107.00	106.20	107.50	105.00	105.60	105.70	105.95	107967267	114386.12	288544	61041260	56.54
TATASTLLP	EQ	16-Sep-2022	652.00	654.00	766.45	648.15	670.00	686.15	723.71	3335788	24141.35	104973	344702	10.33
TATVA	EQ	16-Sep-2022	2531.95	2550.00	2638.05	2475.05	2487.95	2501.80	2579.52	64511	1664.07	11394	15582	24.15
TBZ	EQ	16-Sep-2022	78.75	78.45	79.00	76.10	77.95	77.30	77.92	243364	189.62	3463	146450	60.18
TCFSL	ND	16-Sep-2022	1022.28	1023.50	1026.35	1022.00	1024.89	1023.37	1022.89	1148	11.74	40	1093	95.21
TCFSL	NF	16-Sep-2022	1104.47	1104.47	1114.50	1102.90	1114.50	1114.50	1104.48	777	8.58	7	731	94.08
TCFSL	NJ	16-Sep-2022	1030.30	1035.99	1035.99	1030.00	1030.01	1030.01	1032.51	213	2.20	5	151	70.89
TCFSL	NL	16-Sep-2022	1080.00	1080.00	1087.00	1073.00	1073.00	1073.00	1080.75	1110	12.00	51	745	67.12
TCI	EQ	16-Sep-2022	735.25	735.00	772.00	734.85	760.55	757.15	759.72	385564	2929.20	17754	135196	35.06
TCIDEVELOP	EQ	16-Sep-2022	395.15	365.00	398.90	365.00	395.00	395.15	395.12	8712	34.42	169	8188	93.99
TCIEXP	EQ	16-Sep-2022	1940.40	1949.00	1978.00	1864.10	1888.05	1881.55	1914.12	40547	776.12	7591	17031	42.00
TCNSBRANDS	EQ	16-Sep-2022	662.95	665.00	678.75	642.50	651.00	650.35	660.36	50852	335.81	3325	19311	37.97
TCPLPACK	EQ	16-Sep-2022	1249.60	1240.00	1256.60	1170.60	1220.00	1198.40	1210.94	58607	709.70	9988	22902	39.08
TCS	EQ	16-Sep-2022	3104.35	3076.00	3094.35	3000.00	3015.80	3008.70	3027.20	5322221	161114.02	347665	3527573	66.28
TDPOWERSYS	EQ	16-Sep-2022	654.60	648.20	661.90	641.20	650.00	650.40	649.58	68422	444.45	4666	41532	60.70
TEAMLEASE	EQ	16-Sep-2022	3212.05	3212.10	3233.65	3050.00	3090.00	3101.60	3157.03	8044	253.95	2568	3970	49.35
TECH	EQ	16-Sep-2022	28.12	30.15	30.15	27.01	27.45	27.15	27.55	137908	37.99	1235	125554	91.04
TECHIN	EQ	16-Sep-2022	11.00	11.45	12.10	10.70	11.15	11.20	11.34	41677	4.73	181	10630	25.51
TECHM	EQ	16-Sep-2022	1083.00	1065.00	1073.95	1028.00	1034.00	1033.20	1043.80	6635089	69257.08	176137	3899595	58.77
TECHNOE	EQ	16-Sep-2022	286.75	287.00	289.00	274.20	280.00	277.80	280.52	163262	457.98	6317	105769	64.78
TEGA	EQ	16-Sep-2022	558.70	564.00	564.00	551.50	559.00	559.25	559.10	90901	508.23	11569	56244	61.87
TEJASNET	EQ	16-Sep-2022	633.25	632.90	644.00	605.35	611.05	610.30	617.52	2033932	12559.96	28549	1307571	64.29
TEMBO	EQ	16-Sep-2022	147.25	149.00	149.00	139.90	139.90	139.90	141.51	31838	45.05	683	27320	85.81
TERASOFT	EQ	16-Sep-2022	51.10	51.40	52.55	47.10	48.45	48.45	50.12	121755	61.02	2339	73965	60.75
TEXINFRA	EQ	16-Sep-2022	66.10	65.90	66.40	61.30	63.80	64.25	63.85	201681	128.76	1755	61397	30.44
TEXMOPIPES	EQ	16-Sep-2022	67.35	69.00	69.00	65.55	66.70	66.80	67.52	182948	123.52	3073	99452	54.36
TEXRAIL	EQ	16-Sep-2022	51.15	51.10	52.90	49.50	49.80	50.00	51.06	2337535	1193.64	7318	946654	40.50
TFCILTD	EQ	16-Sep-2022	62.05	61.95	62.45	60.25	61.20	60.80	61.23	153561	94.03	1512	75372	49.08
TFL	BE	16-Sep-2022	9.45	9.90	9.90	9.00	9.35	9.10	9.11	7427	0.68	34	-	-
TGBHOTELS	EQ	16-Sep-2022	13.45	13.90	13.90	12.80	12.80	12.90	12.96	71316	9.24	242	51799	72.63
THANGAMAYL	EQ	16-Sep-2022	1193.75	1199.00	1275.95	1177.05	1248.00	1219.30	1240.49	26564	329.52	3288	11523	43.38
THEINVEST	EQ	16-Sep-2022	102.85	102.00	104.90	98.10	98.15	99.85	101.28	19913	20.17	567	13030	65.43
THEJO	SM	16-Sep-2022	1076.80	1085.00	1099.95	1055.00	1065.00	1065.00	1075.13	2100	22.58	14	1800	85.71
THEMISMED	EQ	16-Sep-2022	967.35	971.80	1024.75	959.50	990.00	991.00	990.68	21078	208.81	2244	12194	57.85
THERMAX	EQ	16-Sep-2022	2469.20	2469.20	2607.15	2469.20	2571.00	2561.10	2561.45	251420	6440.00	31125	76308	30.35
THOMASCOOK	EQ	16-Sep-2022	78.90	79.45	79.80	76.00	76.80	76.75	77.91	465495	362.65	4346	239661	51.49
THOMASCOTT	BE	16-Sep-2022	40.10	41.00	42.00	38.15	39.10	39.65	39.58	2209	0.87	25	-	-
THYROCARE	EQ	16-Sep-2022	713.60	712.05	722.40	691.00	719.00	713.25	705.53	137494	970.06	7086	66073	48.06
TI	EQ	16-Sep-2022	82.95	83.00	87.05	82.95	86.75	86.95	85.81	2267871	1946.12	6258	1488329	65.63
TIDEWATER	EQ	16-Sep-2022	1103.05	1107.00	1113.30	1076.35	1087.00	1087.35	1094.72	17793	194.78	3101	10174	57.18
TIIL	EQ	16-Sep-2022	856.75	856.75	868.50	825.00	837.75	834.90	838.70	13299	111.54	1426	7115	53.50
TIINDIA	EQ	16-Sep-2022	2649.25	2651.90	2673.90	2510.00	2560.00	2567.85	2589.52	487145	12614.70	54274	218948	44.95
TIJARIA	EQ	16-Sep-2022	4.60	4.50	4.70	4.50	4.70	4.70	4.68	38733	1.81	63	34010	87.81
TIL	EQ	16-Sep-2022	122.10	124.95	124.95	119.25	121.00	120.35	121.35	7569	9.19	406	4677	61.79
TIMESCAN	SM	16-Sep-2022	101.20	109.95	109.95	108.00	108.00	108.00	108.98	4000	4.36	2	4000	100.00
TIMESGTY	EQ	16-Sep-2022	52.40	52.00	52.60	50.50	50.50	51.15	51.11	7054	3.61	139	4093	58.02
TIMETECHNO	EQ	16-Sep-2022	119.90	119.80	120.00	113.25	114.60	114.40	116.03	1914428	2221.27	14145	927977	48.47
TIMKEN	EQ	16-Sep-2022	3140.00	3138.40	3138.40	2865.25	2900.00	2898.80	2991.55	126684	3789.82	19152	65037	51.34
TINPLATE	EQ	16-Sep-2022	328.65	325.55	351.30	325.55	336.30	338.45	342.04	2525013	8636.47	47847	534959	21.19
TIPSINDLTD	EQ	16-Sep-2022	1655.10	1655.10	1662.15	1570.05	1590.00	1581.75	1610.36	6413	103.27	1385	3422	53.36
TIRUMALCHM	EQ	16-Sep-2022	244.70	245.00	247.55	236.00	243.00	241.80	242.01	464268	1123.58	6856	200817	43.25
TIRUPATIFL	EQ	16-Sep-2022	14.65	14.70	15.35	14.60	15.00	15.10	14.99	477697	71.59	538	339103	70.99
TITAN	EQ	16-Sep-2022	2656.15	2648.00	2677.65	2604.25	2618.00	2611.80	2628.26	1425731	37471.86	62234	819947	57.51
TMB	BE	16-Sep-2022	509.65	505.00	505.00	492.60	499.00	493.70	497.94	215374	1072.43	11368	-	-
TNIDETF	EQ	16-Sep-2022	57.21	57.21	57.21	55.36	56.42	55.68	56.17	23228	13.05	292	15718	67.67
TNPETRO	EQ	16-Sep-2022	107.65	108.40	108.50	104.40	106.40	104.95	106.00	305495	323.81	5275	203316	66.55
TNPL	EQ	16-Sep-2022	249.60	252.00	252.90	214.90	238.00	234.35	241.22	378983	914.20	6071	157050	41.44
TNTELE	BE	16-Sep-2022	8.85	8.85	8.95	8.45	8.50	8.45	8.58	21560	1.85	109	-	-
TOKYOPLAST	EQ	16-Sep-2022	110.90	112.55	112.65	105.00	105.05	106.10	108.61	36004	39.10	903	21748	60.40
TORNTPHARM	EQ	16-Sep-2022	1499.40	1493.00	1502.40	1470.00	1472.50	1478.70	1481.15	229121	3393.63	13544	150902	65.86
TORNTPOWER	EQ	16-Sep-2022	553.70	555.20	557.95	535.00	542.60	540.60	543.59	520713	2830.55	10490	234650	45.06
TOTAL	EQ	16-Sep-2022	161.20	160.00	169.25	158.00	169.25	168.80	165.99	358030	594.28	4056	199227	55.65
TOUCHWOOD	EQ	16-Sep-2022	99.80	99.00	102.80	96.70	98.25	99.40	99.04	46509	46.06	675	35075	75.42
TPLPLASTEH	EQ	16-Sep-2022	171.55	173.00	173.00	165.15	168.00	167.40	169.30	20605	34.88	525	15907	77.20
TRANSWIND	SM	16-Sep-2022	8.10	8.10	8.10	7.70	7.70	7.70	7.90	8000	0.63	2	4000	50.00
TREEHOUSE	EQ	16-Sep-2022	13.80	13.80	14.25	13.20	13.55	13.40	13.59	45351	6.16	146	29558	65.18
TREJHARA	EQ	16-Sep-2022	85.00	85.55	85.65	77.50	78.00	79.15	80.92	121733	98.50	1983	77605	63.75
TRENT	EQ	16-Sep-2022	1435.20	1439.00	1463.40	1409.65	1430.00	1432.70	1441.92	936253	13500.00	40493	419034	44.76
TRF	EQ	16-Sep-2022	268.10	294.00	294.90	270.10	294.90	294.90	285.64	827795	2364.52	12936	245192	29.62
TRIDENT	EQ	16-Sep-2022	39.45	39.55	39.60	37.80	38.25	38.10	38.49	9901113	3810.81	41336	4740539	47.88
TRIGYN	EQ	16-Sep-2022	108.80	119.00	124.40	113.35	115.00	115.65	120.04	1288720	1546.95	21403	430794	33.43
TRIL	EQ	16-Sep-2022	47.90	48.00	49.25	44.50	45.95	45.25	47.11	3430186	1615.92	17715	1552847	45.27
TRITURBINE	EQ	16-Sep-2022	220.40	221.00	229.70	219.55	224.00	222.90	224.33	1106214	2481.61	16452	380669	34.41
TRIVENI	EQ	16-Sep-2022	251.05	249.00	254.00	243.00	245.05	245.30	249.41	673387	1679.52	16668	252891	37.56
TRU	EQ	16-Sep-2022	74.75	74.90	78.45	72.50	74.30	74.20	75.72	303466	229.78	4934	116443	38.37
TTKHLTCARE	EQ	16-Sep-2022	927.30	927.30	951.30	900.00	920.00	916.25	927.53	14152	131.26	1464	5812	41.07
TTKPRESTIG	EQ	16-Sep-2022	1039.30	1040.00	1043.75	1000.00	1019.90	1006.95	1019.17	76500	779.67	8385	40460	52.89
TTL	EQ	16-Sep-2022	95.40	94.20	95.80	90.25	91.65	91.30	93.08	16258	15.13	558	9895	60.86
TTML	BE	16-Sep-2022	122.05	121.80	121.80	116.95	118.65	118.25	118.42	1940516	2298.01	23182	-	-
TV18BRDCST	EQ	16-Sep-2022	40.70	40.70	41.00	39.15	39.40	39.45	40.14	8057798	3234.71	18692	3453658	42.86
TVSELECT	EQ	16-Sep-2022	288.80	288.80	297.95	275.00	280.00	280.10	283.69	137210	389.26	6274	46560	33.93
TVSMOTOR	EQ	16-Sep-2022	1041.55	1040.00	1043.50	1012.30	1026.00	1024.90	1024.48	1601671	16408.82	50537	774493	48.36
TVSSRICHAK	EQ	16-Sep-2022	2719.40	2705.00	2764.80	2567.05	2600.00	2594.55	2664.91	54628	1455.79	9792	19675	36.02
TVTODAY	EQ	16-Sep-2022	300.60	301.10	303.15	281.60	286.00	284.60	291.12	169564	493.64	4340	91057	53.70
TVVISION	BE	16-Sep-2022	2.50	2.50	2.50	2.40	2.40	2.40	2.50	4142	0.10	5	-	-
TWL	BE	16-Sep-2022	160.30	158.85	158.85	152.30	152.30	152.30	154.43	245448	379.05	1871	-	-
UBL	EQ	16-Sep-2022	1690.25	1688.50	1688.70	1632.00	1640.10	1635.60	1649.26	654363	10792.14	19468	531177	81.17
UCALFUEL	EQ	16-Sep-2022	140.90	141.75	141.75	138.10	139.50	139.35	139.47	46497	64.85	925	27538	59.23
UCOBANK	EQ	16-Sep-2022	12.50	12.50	12.55	12.05	12.10	12.10	12.30	4562908	561.31	19728	1891022	41.44
UDAICEMENT	EQ	16-Sep-2022	35.85	36.10	36.25	34.25	34.65	34.65	35.18	433751	152.61	2873	249082	57.43
UFLEX	EQ	16-Sep-2022	773.60	774.00	783.00	749.00	760.00	756.40	766.38	170666	1307.95	8985	75587	44.29
UFO	EQ	16-Sep-2022	124.05	124.45	130.60	118.15	119.90	119.50	124.38	552734	687.48	7689	256238	46.36
UGARSUGAR	EQ	16-Sep-2022	64.75	64.40	67.95	63.50	65.40	65.45	65.76	861957	566.85	7434	427683	49.62
UGROCAP	EQ	16-Sep-2022	199.00	197.90	203.50	197.90	202.50	199.45	200.20	130044	260.35	3901	89144	68.55
UGROCAP	N1	16-Sep-2022	686.00	670.30	691.00	670.30	690.00	690.00	686.28	130	0.89	9	130	100.00
UGROCAP	N4	16-Sep-2022	1016.00	1011.00	1014.00	1011.00	1014.00	1014.00	1011.50	248	2.51	5	248	100.00
UJAAS	BE	16-Sep-2022	3.45	3.55	3.55	3.35	3.40	3.35	3.40	292621	9.96	669	-	-
UJJIVAN	EQ	16-Sep-2022	226.80	228.50	231.00	214.25	218.80	216.60	220.84	961098	2122.51	9852	474866	49.41
UJJIVANSFB	EQ	16-Sep-2022	25.25	24.85	25.20	23.70	24.05	24.05	24.49	6614099	1619.55	14339	3116050	47.11
ULTRACEMCO	EQ	16-Sep-2022	6790.05	6790.05	6818.75	6451.00	6500.00	6481.40	6566.98	831639	54613.55	80014	447704	53.83
UMAEXPORTS	EQ	16-Sep-2022	51.35	52.10	52.10	50.60	51.65	51.15	51.25	63156	32.37	2034	39127	61.95
UMANGDAIRY	EQ	16-Sep-2022	68.60	69.25	69.45	67.40	67.55	67.60	68.47	23819	16.31	388	16971	71.25
UMESLTD	EQ	16-Sep-2022	4.40	4.40	4.60	4.25	4.45	4.25	4.33	59519	2.58	545	48965	82.27
UNICHEMLAB	EQ	16-Sep-2022	386.40	385.00	388.75	374.00	386.00	382.50	380.09	128552	488.62	3964	73610	57.26
UNIDT	EQ	16-Sep-2022	372.40	370.00	373.05	361.45	365.00	367.35	367.28	11230	41.25	749	6612	58.88
UNIENTER	EQ	16-Sep-2022	142.95	143.80	145.00	138.55	141.50	141.70	141.89	12094	17.16	544	8131	67.23
UNIINFO	EQ	16-Sep-2022	25.90	27.10	27.10	25.00	26.00	25.95	26.08	31542	8.22	123	24348	77.19
UNIONBANK	EQ	16-Sep-2022	46.45	46.55	46.80	44.55	46.45	46.25	45.84	18271524	8376.01	27917	8683506	47.52
UNITECH	BZ	16-Sep-2022	2.25	2.20	2.25	2.15	2.15	2.15	2.17	2286831	49.73	1118	-	-
UNITEDPOLY	EQ	16-Sep-2022	40.30	40.40	42.50	40.10	41.00	40.75	41.06	23482	9.64	419	6546	27.88
UNITEDTEA	EQ	16-Sep-2022	304.55	305.20	355.80	304.90	321.70	322.40	335.36	68927	231.16	2487	25532	37.04
UNIVASTU	EQ	16-Sep-2022	80.30	80.90	81.00	78.40	79.90	79.10	79.85	9692	7.74	147	6682	68.94
UNIVCABLES	EQ	16-Sep-2022	226.70	225.90	226.30	210.10	216.00	213.50	216.49	76771	166.20	3088	39714	51.73
UNIVPHOTO	EQ	16-Sep-2022	524.95	543.95	543.95	521.00	522.00	523.95	525.96	662	3.48	107	477	72.05
UNOMINDA	EQ	16-Sep-2022	559.40	560.30	562.95	535.00	543.90	543.70	543.17	627088	3406.14	39877	384682	61.34
UPL	EQ	16-Sep-2022	742.60	746.35	753.25	699.00	704.55	703.40	715.41	6546670	46835.55	116062	3177429	48.54
URAVI	SM	16-Sep-2022	131.80	125.55	131.00	125.55	131.00	131.00	128.28	4800	6.16	2	4800	100.00
URJA	BE	16-Sep-2022	12.40	12.30	12.50	12.15	12.35	12.30	12.28	513441	63.05	3268	-	-
USASEEDS	SM	16-Sep-2022	200.00	193.15	205.00	193.15	199.00	197.40	200.15	58800	117.69	49	34800	59.18
USHAMART	EQ	16-Sep-2022	134.05	134.90	136.10	129.20	130.00	130.25	132.67	972936	1290.80	7587	599293	61.60
UTIAMC	EQ	16-Sep-2022	807.00	803.00	818.75	782.00	817.00	814.90	804.88	195199	1571.12	21869	119638	61.29
UTIBANKETF	EQ	16-Sep-2022	41.63	41.84	41.84	40.81	41.50	41.13	41.13	28664	11.79	170	15884	55.41
UTINEXT50	EQ	16-Sep-2022	47.62	47.59	47.74	46.20	46.98	46.46	46.60	65501	30.53	411	17141	26.17
UTINIFTETF	EQ	16-Sep-2022	1900.12	1900.00	1900.00	1865.00	1870.25	1868.85	1877.52	2107	39.56	235	1823	86.52
UTISENSETF	EQ	16-Sep-2022	637.32	636.77	638.01	624.00	627.00	625.38	628.35	1780	11.18	310	1287	72.30
UTISXN50	EQ	16-Sep-2022	54.19	54.50	54.60	53.11	53.20	53.18	53.54	5001	2.68	141	4478	89.54
UTTAMSTL	BE	16-Sep-2022	3.60	3.65	3.65	3.50	3.60	3.60	3.57	203035	7.24	311	-	-
UTTAMSUGAR	EQ	16-Sep-2022	261.35	260.80	261.60	248.20	250.45	249.85	253.21	180105	456.04	4376	75743	42.05
V2RETAIL	EQ	16-Sep-2022	124.60	126.00	126.00	118.80	119.65	119.30	121.62	35408	43.06	1039	23727	67.01
VADILALIND	EQ	16-Sep-2022	2686.65	2686.00	2686.00	2512.25	2525.00	2534.65	2559.27	35421	906.52	3159	24927	70.37
VAIBHAVGBL	EQ	16-Sep-2022	383.50	383.50	387.70	354.70	354.80	359.95	368.66	627548	2313.51	22189	355520	56.65
VAISHALI	EQ	16-Sep-2022	101.00	100.00	101.25	98.00	100.00	100.40	99.72	55830	55.67	534	30366	54.39
VAKRANGEE	EQ	16-Sep-2022	39.15	39.05	42.50	38.90	41.00	41.05	41.14	27813909	11443.31	56215	5174445	18.60
VALIANTORG	EQ	16-Sep-2022	830.10	836.00	836.00	779.00	784.75	783.25	798.95	92898	742.21	6863	51884	55.85
VARDHACRLC	EQ	16-Sep-2022	59.65	59.65	59.75	57.15	57.35	57.60	58.29	128070	74.65	1257	90416	70.60
VARDMNPOLY	EQ	16-Sep-2022	23.55	23.05	23.50	22.40	22.40	22.50	22.79	18981	4.33	176	15997	84.28
VARROC	EQ	16-Sep-2022	402.60	404.65	404.65	378.75	383.00	383.65	390.83	350100	1368.31	11345	155919	44.54
VASCONEQ	EQ	16-Sep-2022	27.80	28.00	28.60	26.75	27.35	27.40	27.72	1271264	352.36	3392	626387	49.27
VASWANI	EQ	16-Sep-2022	24.10	23.90	24.00	23.10	23.55	23.40	23.54	60803	14.31	556	42500	69.90
VBL	EQ	16-Sep-2022	1094.35	1099.00	1110.00	1073.60	1100.00	1102.35	1097.44	1394829	15307.44	47898	776612	55.68
VCL	EQ	16-Sep-2022	10.60	10.45	10.85	10.30	10.50	10.35	10.44	270556	28.25	716	213200	78.80
VEDL	EQ	16-Sep-2022	314.20	296.15	299.90	287.00	290.15	290.75	292.61	45232346	132353.40	419358	14623510	32.33
VEEKAYEM	SM	16-Sep-2022	44.40	44.20	44.20	42.65	43.00	43.00	43.17	20000	8.63	5	16000	80.00
VENKEYS	EQ	16-Sep-2022	2165.10	2178.00	2196.00	2112.25	2135.00	2135.25	2164.82	59226	1282.14	6827	24353	41.12
VENUSPIPES	EQ	16-Sep-2022	506.85	510.45	520.00	506.00	511.50	512.55	512.15	167937	860.08	3829	105984	63.11
VENUSREM	EQ	16-Sep-2022	211.95	213.50	218.00	211.25	213.70	212.55	214.20	59573	127.61	1886	30360	50.96
VERANDA	EQ	16-Sep-2022	347.80	350.80	374.40	350.80	357.00	356.55	362.00	570489	2065.20	8409	353939	62.04
VERTOZ	EQ	16-Sep-2022	138.55	137.90	139.20	124.70	126.20	126.05	129.31	201539	260.62	1912	150094	74.47
VESUVIUS	EQ	16-Sep-2022	1485.60	1487.90	1540.00	1425.00	1462.20	1460.50	1491.13	47790	712.61	7029	22584	47.26
VETO	EQ	16-Sep-2022	117.15	117.15	118.80	112.70	114.90	114.40	115.52	146848	169.64	2718	89323	60.83
VGUARD	EQ	16-Sep-2022	239.25	242.00	242.00	233.00	236.00	235.25	236.16	444586	1049.94	9364	302305	68.00
VHL	EQ	16-Sep-2022	3524.90	3524.90	3604.15	3355.45	3445.00	3447.50	3478.07	2312	80.41	764	955	41.31
VIDHIING	EQ	16-Sep-2022	430.35	432.55	433.30	412.50	415.00	417.85	420.33	36748	154.46	2978	16579	45.12
VIJAYA	EQ	16-Sep-2022	406.50	406.50	416.00	381.40	413.00	410.80	406.12	96722	392.81	5079	54187	56.02
VIJIFIN	EQ	16-Sep-2022	2.75	2.85	2.85	2.75	2.85	2.85	2.80	82066	2.30	260	59177	72.11
VIKASECO	EQ	16-Sep-2022	3.50	3.50	3.55	3.40	3.45	3.45	3.46	4641076	160.75	2585	2419116	52.12
VIKASLIFE	EQ	16-Sep-2022	5.05	5.05	5.10	4.95	5.00	4.95	5.00	5636570	281.68	6104	3711876	65.85
VIKASPROP	BE	16-Sep-2022	0.95	0.90	0.95	0.90	0.95	0.90	0.92	1187352	10.95	858	-	-
VIKASWSP	BZ	16-Sep-2022	2.45	2.50	2.50	2.40	2.50	2.45	2.44	170312	4.16	182	-	-
VIMTALABS	EQ	16-Sep-2022	358.35	358.95	361.25	352.00	353.00	353.15	354.40	21186	75.08	1010	16057	75.79
VINATIORGA	EQ	16-Sep-2022	2284.25	2290.00	2292.20	2200.00	2222.00	2220.50	2233.90	34091	761.56	6909	16729	49.07
VINDHYATEL	EQ	16-Sep-2022	1335.30	1355.00	1365.00	1276.50	1286.50	1290.95	1318.02	25941	341.91	4188	12978	50.03
VINEETLAB	EQ	16-Sep-2022	62.95	64.40	64.40	60.70	61.50	61.45	61.83	11846	7.32	225	8769	74.02
VINYLINDIA	EQ	16-Sep-2022	872.95	884.00	916.55	873.00	916.55	915.45	905.30	733229	6637.89	21358	178880	24.40
VIPCLOTHNG	EQ	16-Sep-2022	32.30	32.00	33.00	31.30	32.10	32.70	32.33	906514	293.09	2544	592371	65.35
VIPIND	EQ	16-Sep-2022	660.60	660.60	664.75	642.90	651.45	649.85	655.33	748804	4907.14	19171	376172	50.24
VIPULLTD	EQ	16-Sep-2022	12.85	13.00	13.20	12.40	12.95	12.75	12.67	86958	11.02	243	45954	52.85
VISAKAIND	EQ	16-Sep-2022	625.85	631.80	638.80	608.15	615.00	615.05	626.50	63915	400.43	4613	35347	55.30
VISASTEEL	EQ	16-Sep-2022	14.20	14.05	14.50	14.00	14.20	14.15	14.23	42114	5.99	155	31224	74.14
VISESHINFO	EQ	16-Sep-2022	0.70	0.75	0.75	0.65	0.70	0.70	0.70	14727413	103.62	6849	7574236	51.43
VISHAL	EQ	16-Sep-2022	26.35	26.70	27.00	26.25	26.30	26.30	26.54	229194	60.83	1075	156659	68.35
VISHNU	EQ	16-Sep-2022	1993.75	2023.00	2023.00	1895.00	1910.05	1919.85	1940.20	22816	442.68	5049	12652	55.45
VISHWARAJ	EQ	16-Sep-2022	18.15	18.30	18.40	17.75	17.90	17.85	18.09	612440	110.81	2111	347922	56.81
VIVIANA	ST	16-Sep-2022	55.00	90.00	94.50	87.00	94.50	94.50	91.12	966000	880.22	453	958000	99.17
VIVIDHA	EQ	16-Sep-2022	1.45	1.50	1.50	1.40	1.45	1.40	1.44	746404	10.75	8407	528167	70.76
VIVIMEDLAB	EQ	16-Sep-2022	11.10	11.10	11.25	10.60	10.70	10.65	10.85	204639	22.21	603	115699	56.54
VLSFINANCE	EQ	16-Sep-2022	155.80	157.00	157.00	148.05	148.30	149.40	151.45	69832	105.76	1592	41068	58.81
VMART	EQ	16-Sep-2022	2838.95	2838.95	2853.10	2811.00	2840.00	2840.05	2838.62	36337	1031.47	5505	26855	73.91
VOLTAMP	EQ	16-Sep-2022	2566.60	2576.75	2625.00	2525.35	2533.05	2556.50	2579.69	83070	2142.94	9728	25834	31.10
VOLTAS	EQ	16-Sep-2022	960.20	960.00	960.00	882.55	913.80	912.90	918.65	2715707	24947.73	71974	1072935	39.51
VRLLOG	EQ	16-Sep-2022	649.10	658.00	669.00	620.25	640.90	640.95	649.05	964144	6257.75	31604	314239	32.59
VSCL	SM	16-Sep-2022	31.20	32.75	32.75	29.75	32.75	32.75	31.67	21000	6.65	6	21000	100.00
VSSL	EQ	16-Sep-2022	259.90	258.95	259.90	249.60	254.00	252.90	253.97	23026	58.48	1355	12373	53.73
VSTIND	EQ	16-Sep-2022	3198.95	3199.00	3214.90	3175.00	3209.70	3207.45	3197.26	2513	80.35	882	1510	60.09
VSTTILLERS	EQ	16-Sep-2022	2474.15	2486.55	2520.00	2447.20	2454.90	2455.45	2483.13	7248	179.98	1677	4779	65.94
VTL	EQ	16-Sep-2022	349.75	349.50	356.95	341.00	354.00	353.90	349.62	920293	3217.49	18772	507276	55.12
WABAG	EQ	16-Sep-2022	285.50	286.95	298.40	271.80	275.20	275.80	287.85	1028829	2961.43	21252	420099	40.83
WALCHANNAG	BE	16-Sep-2022	62.30	63.05	65.00	60.80	62.40	61.90	62.92	229117	144.17	865	-	-
WALPAR	SM	16-Sep-2022	70.80	67.30	70.80	67.30	70.80	70.80	68.98	8000	5.52	4	6000	75.00
WANBURY	BE	16-Sep-2022	69.90	68.50	70.00	67.50	67.50	67.70	68.21	18781	12.81	61	-	-
WATERBASE	EQ	16-Sep-2022	89.80	89.70	89.70	85.00	85.70	85.75	87.03	115149	100.21	2502	63752	55.36
WEALTH	EQ	16-Sep-2022	269.90	261.95	275.40	261.95	274.90	274.90	268.65	224	0.60	13	42	18.75
WEBELSOLAR	EQ	16-Sep-2022	118.75	115.95	115.95	112.85	112.85	112.85	113.36	398362	451.60	3128	225743	56.67
WEIZMANIND	EQ	16-Sep-2022	95.05	98.90	105.05	88.15	89.00	90.30	95.51	892554	852.46	8676	179948	20.16
WELCORP	EQ	16-Sep-2022	263.75	263.00	265.65	245.00	248.20	247.20	254.30	2635545	6702.29	24978	943269	35.79
WELENT	EQ	16-Sep-2022	135.10	133.85	138.70	122.65	124.90	124.95	130.71	842898	1101.78	8566	393355	46.67
WELINV	EQ	16-Sep-2022	310.95	310.95	310.95	291.15	297.55	304.00	303.62	464	1.41	82	319	68.75
WELSPUNIND	EQ	16-Sep-2022	84.55	84.70	84.70	80.00	80.40	80.70	82.16	2011511	1652.58	11039	1214791	60.39
WENDT	EQ	16-Sep-2022	7882.70	7860.00	7962.50	7551.00	7552.00	7593.95	7677.41	1317	101.11	584	725	55.05
WESTLIFE	EQ	16-Sep-2022	683.15	679.00	739.70	675.55	706.70	714.50	709.78	363414	2579.44	14634	150022	41.28
WEWIN	BE	16-Sep-2022	58.35	58.80	60.90	55.45	59.00	56.05	57.52	17778	10.23	139	-	-
WFL	EQ	16-Sep-2022	201.55	206.90	206.90	190.40	192.00	192.20	198.12	7496	14.85	470	3703	49.40
WHEELS	EQ	16-Sep-2022	681.00	683.00	683.00	657.25	661.00	662.80	671.09	14384	96.53	1106	7619	52.97
WHIRLPOOL	EQ	16-Sep-2022	1745.95	1753.35	1753.85	1685.35	1715.00	1713.45	1722.16	174641	3007.60	12256	70600	40.43
WINDLAS	EQ	16-Sep-2022	241.75	241.20	244.70	230.60	231.50	232.15	235.62	58801	138.55	2611	34382	58.47
WINDMACHIN	EQ	16-Sep-2022	38.40	39.00	39.65	37.05	37.80	37.60	38.62	181300	70.03	1418	120965	66.72
WINPRO	EQ	16-Sep-2022	5.15	5.15	5.20	5.00	5.00	5.00	5.05	167475	8.47	261	147242	87.92
WIPL	BE	16-Sep-2022	75.00	78.75	78.75	73.50	73.50	73.50	75.46	2737	2.07	56	-	-
WIPRO	EQ	16-Sep-2022	415.05	412.75	412.75	400.20	402.00	401.65	404.77	10096243	40866.79	186804	5885023	58.29
WOCKPHARMA	EQ	16-Sep-2022	270.90	271.65	275.65	255.10	258.05	257.65	264.88	1193281	3160.79	17937	503272	42.18
WONDERLA	EQ	16-Sep-2022	373.75	373.50	409.70	367.45	394.70	393.05	389.68	1356796	5287.14	31392	460894	33.97
WORTH	EQ	16-Sep-2022	125.10	125.00	129.00	118.05	119.60	125.75	123.68	157378	194.64	1561	80717	51.29
WSTCSTPAPR	EQ	16-Sep-2022	570.65	572.80	572.80	546.60	560.00	564.30	561.45	219703	1233.53	9051	110122	50.12
XCHANGING	EQ	16-Sep-2022	83.75	83.70	86.30	82.00	82.40	82.25	84.02	368022	309.22	4822	134436	36.53
XELPMOC	EQ	16-Sep-2022	157.70	160.00	160.00	148.00	152.00	150.00	152.01	85390	129.80	4378	56317	65.95
XPROINDIA	BE	16-Sep-2022	765.85	757.00	769.95	739.00	746.30	750.75	748.43	21226	158.86	1093	-	-
YAARI	EQ	16-Sep-2022	42.80	43.20	43.20	37.50	40.75	40.85	41.52	379279	157.48	2987	220397	58.11
YESBANK	EQ	16-Sep-2022	17.15	17.15	17.25	16.65	16.80	16.75	16.89	127305239	21501.76	83773	56420600	44.32
YUKEN	EQ	16-Sep-2022	565.15	573.30	604.65	564.05	591.80	588.35	572.66	5507	31.54	250	4370	79.35
ZEEL	EQ	16-Sep-2022	273.75	272.70	275.70	260.10	261.00	261.20	266.69	16065411	42845.52	80864	5004243	31.15
ZEELEARN	EQ	16-Sep-2022	8.05	8.05	8.05	7.70	7.75	7.70	7.82	862230	67.45	1429	529361	61.39
ZEEMEDIA	BE	16-Sep-2022	17.30	17.05	17.45	16.45	16.45	16.50	16.73	1410065	235.96	2421	-	-
ZENITHEXPO	EQ	16-Sep-2022	88.05	85.05	88.70	84.45	84.45	84.50	86.01	1926	1.66	129	848	44.03
ZENITHSTL	EQ	16-Sep-2022	5.95	6.05	6.10	5.80	5.90	5.85	5.97	335902	20.04	942	269734	80.30
ZENSARTECH	EQ	16-Sep-2022	228.70	228.00	232.40	223.60	225.45	225.15	228.30	1154786	2636.41	25699	587015	50.83
ZENTEC	EQ	16-Sep-2022	214.40	213.00	219.60	208.00	210.50	210.00	213.28	378475	807.21	7900	151625	40.06
ZFCVINDIA	EQ	16-Sep-2022	9986.05	10038.60	10100.00	9351.55	9435.00	9499.25	9665.01	12276	1186.48	3515	7784	63.41
ZODIAC	EQ	16-Sep-2022	153.70	153.45	160.00	147.15	147.15	150.85	151.65	60053	91.07	1472	35049	58.36
ZODIACLOTH	EQ	16-Sep-2022	100.80	101.00	102.90	95.05	97.50	96.40	98.11	46306	45.43	857	32564	70.32
ZOMATO	EQ	16-Sep-2022	64.60	64.40	65.00	61.10	64.85	63.20	63.11	196537446	124033.76	162862	123253689	62.71
ZOTA	EQ	16-Sep-2022	316.65	316.65	318.50	301.95	305.10	308.20	309.15	30991	95.81	1409	15874	51.22
ZUARI	EQ	16-Sep-2022	188.05	187.95	188.35	172.10	176.00	175.75	178.27	689318	1228.83	11331	317797	46.10
ZUARIIND	EQ	16-Sep-2022	179.00	179.35	182.50	174.10	175.95	175.55	178.17	59898	106.72	2514	31384	52.40
ZYDUSLIFE	EQ	16-Sep-2022	370.90	370.80	372.65	359.45	361.95	361.30	364.14	1632512	5944.66	23803	1028198	62.98
ZYDUSWELL	EQ	16-Sep-2022	1602.85	1608.95	1650.85	1598.20	1635.00	1638.15	1622.41	58341	946.53	6218	38372	65.77