nse-sec-bhavdata-full-2022-09-21.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	21-Sep-2022	107.65	108.00	108.15	104.25	104.90	104.75	105.91	180833	191.51	3695	91985	50.87
21STCENMGM	EQ	21-Sep-2022	24.25	24.25	24.70	24.00	24.70	24.70	24.44	14243	3.48	239	10906	76.57
3IINFOLTD	EQ	21-Sep-2022	48.30	48.55	49.25	46.60	46.90	46.95	47.62	597758	284.64	5107	376367	62.96
3MINDIA	EQ	21-Sep-2022	23919.55	23900.00	24114.95	22900.00	22935.05	22986.65	23298.89	3352	780.98	2235	1614	48.15
3PLAND	EQ	21-Sep-2022	17.75	17.35	18.15	17.35	18.00	18.00	18.00	2672	0.48	18	2203	82.45
3RDROCK	IT	21-Sep-2022	64.60	64.60	64.60	64.60		64.60	64.60	5200	3.36	1	5200	100.00
456GS2023	GS	21-Sep-2022	98.82	97.82	97.82	97.82	97.82	97.82	97.82	500	0.49	1	500	100.00
4THDIM	BE	21-Sep-2022	32.05	33.65	33.65	33.65	33.65	33.65	33.65	101	0.03	2	-	-
5PAISA	EQ	21-Sep-2022	351.15	350.10	354.80	338.05	342.00	342.95	345.05	21073	72.71	1363	12981	61.60
63MOONS	EQ	21-Sep-2022	181.25	178.40	183.00	176.50	177.30	177.20	179.03	73592	131.75	1940	34408	46.76
667GS2050	GS	21-Sep-2022	93.36	94.47	94.47	94.47	94.47	94.47	94.47	1	0.00	1	1	100.00
669GS2024	GS	21-Sep-2022	101.50	101.50	101.70	101.50	101.50	101.58	101.57	700	0.71	6	700	100.00
676GS2061	GS	21-Sep-2022	91.10	93.15	93.15	93.15	93.15	93.15	93.15	23	0.02	5	23	100.00
695GS2061	GS	21-Sep-2022	96.00	96.05	97.25	96.00	97.25	97.25	96.02	1151	1.11	10	1150	99.91
699GS2051	GS	21-Sep-2022	96.19	98.69	98.90	98.52	98.90	98.77	98.71	5	0.00	4	2	40.00
710GS2029	GS	21-Sep-2022	103.03	102.03	102.90	102.03	102.90	102.90	102.37	1050	1.07	6	1050	100.00
726GS2032	GS	21-Sep-2022	100.75	100.10	101.00	100.10	101.00	101.00	100.10	201	0.20	2	201	100.00
732GS2024	GS	21-Sep-2022	103.50	103.50	106.00	103.00	103.00	103.00	103.25	1509	1.56	5	1499	99.34
736GS2052	GS	21-Sep-2022	98.00	98.00	98.00	98.00	98.00	98.00	98.00	100	0.10	1	100	100.00
738GS2027	GS	21-Sep-2022	102.50	102.50	102.50	102.00	102.00	102.00	102.50	1000	1.02	3	1000	100.00
768GS2023	GS	21-Sep-2022	103.50	103.50	103.50	103.50	103.50	103.50	103.50	2	0.00	2	2	100.00
813GS2045	GS	21-Sep-2022	115.85	111.00	111.00	111.00	111.00	111.00	111.00	7	0.01	2	7	100.00
832GS2032	GS	21-Sep-2022	97.28	102.14	102.14	102.14	102.14	102.14	102.14	1	0.00	1	1	100.00
A2ZINFRA	EQ	21-Sep-2022	11.40	11.40	11.60	11.15	11.25	11.25	11.31	152119	17.21	356	99126	65.16
AAATECH	SM	21-Sep-2022	85.95	82.00	82.00	77.40	77.40	77.40	77.71	81000	62.94	18	36000	44.44
AAKASH	EQ	21-Sep-2022	15.15	14.70	15.20	14.40	14.50	14.50	14.75	300170	44.28	560	239045	79.64
AAREYDRUGS	EQ	21-Sep-2022	41.30	41.40	41.80	40.55	41.20	40.95	41.04	27087	11.12	382	16927	62.49
AARON	BE	21-Sep-2022	167.20	163.90	172.00	158.85	163.60	163.65	161.81	8210	13.28	416	-	-
AARTIDRUGS	EQ	21-Sep-2022	460.35	467.20	488.60	464.05	473.80	474.65	479.66	1231186	5905.45	32918	239457	19.45
AARTIIND	EQ	21-Sep-2022	875.30	880.00	883.70	860.55	862.00	862.00	870.72	322979	2812.24	15745	77388	23.96
AARTISURF	EQ	21-Sep-2022	835.50	831.85	851.00	820.00	827.00	830.65	833.99	11942	99.59	1330	5847	48.96
AARVEEDEN	EQ	21-Sep-2022	25.55	26.30	27.95	25.35	26.15	27.15	27.08	113669	30.78	766	40599	35.72
AARVI	EQ	21-Sep-2022	147.75	158.00	162.50	151.75	162.50	162.50	160.87	71105	114.38	729	55871	78.58
AAVAS	EQ	21-Sep-2022	2222.40	2222.40	2230.00	2162.00	2177.60	2170.75	2198.20	34902	767.21	8642	18387	52.68
ABAN	EQ	21-Sep-2022	55.40	55.15	56.30	54.10	54.40	54.55	55.19	130944	72.27	1802	67548	51.59
ABB	EQ	21-Sep-2022	3150.55	3162.65	3200.00	3125.00	3139.00	3129.65	3148.12	199589	6283.29	24808	99381	49.79
ABBOTINDIA	EQ	21-Sep-2022	18113.10	18150.00	18248.90	17878.95	17913.00	17912.10	18028.79	13138	2368.62	4618	4637	35.29
ABCAPITAL	EQ	21-Sep-2022	117.20	117.20	118.75	115.70	117.00	117.35	117.38	2689777	3157.30	18106	977286	36.33
ABCOTS	SM	21-Sep-2022	39.50	41.00	41.00	41.00	41.00	41.00	41.00	4000	1.64	1	4000	100.00
ABFRL	EQ	21-Sep-2022	337.55	337.50	347.90	337.50	341.60	341.85	343.64	4082319	14028.68	58253	1145806	28.07
ABMINTLLTD	BE	21-Sep-2022	76.80	76.80	77.00	76.80	76.90	76.90	76.89	174	0.13	12	-	-
ABSLAMC	EQ	21-Sep-2022	474.55	472.00	474.50	469.25	469.70	470.05	470.94	21582	101.64	1485	13894	64.38
ABSLBANETF	EQ	21-Sep-2022	41.39	41.39	41.77	41.00	41.37	41.23	41.18	6294	2.59	193	2452	38.96
ABSLNN50ET	EQ	21-Sep-2022	45.83	47.90	47.90	45.03	46.47	45.23	45.48	4336	1.97	122	2910	67.11
ACC	EQ	21-Sep-2022	2725.60	2703.90	2714.00	2523.10	2535.25	2531.20	2595.81	2989063	77590.34	151524	461911	15.45
ACCELYA	EQ	21-Sep-2022	1163.15	1164.35	1174.45	1135.00	1152.00	1143.50	1146.17	20740	237.72	2201	12002	57.87
ACCORD	SM	21-Sep-2022	24.70	25.75	25.75	25.75	25.75	25.75	25.75	4000	1.03	2	4000	100.00
ACCURACY	EQ	21-Sep-2022	256.80	256.70	257.00	246.25	251.90	255.45	252.05	67191	169.35	964	48182	71.71
ACE	EQ	21-Sep-2022	297.35	297.00	299.90	290.85	293.20	292.65	294.73	306194	902.44	5983	95896	31.32
ACRYSIL	EQ	21-Sep-2022	665.70	665.70	669.35	640.05	643.00	642.30	647.72	162580	1053.07	9857	88492	54.43
ADANIENT	EQ	21-Sep-2022	3834.55	3837.65	3862.80	3571.25	3640.00	3640.10	3686.35	6089846	224493.31	227558	1109801	18.22
ADANIGREEN	EQ	21-Sep-2022	2399.95	2409.70	2437.00	2312.10	2364.95	2362.80	2367.00	2727517	64560.43	133055	1172874	43.00
ADANIPORTS	EQ	21-Sep-2022	970.25	974.00	976.10	917.10	934.00	932.90	940.81	13178269	123982.83	202763	2041386	15.49
ADANIPOWER	BE	21-Sep-2022	398.25	398.90	405.00	384.00	392.00	390.50	394.12	3388489	13354.68	58842	-	-
ADANITRANS	EQ	21-Sep-2022	4021.55	4030.00	4060.00	3840.30	3885.10	3865.75	3921.58	474339	18601.60	52865	165164	34.82
ADFFOODS	EQ	21-Sep-2022	700.10	704.80	707.00	682.05	700.35	696.55	693.52	14881	103.20	1167	8770	58.93
ADL	BE	21-Sep-2022	73.65	73.65	75.90	70.25	72.00	73.75	72.90	1610	1.17	32	-	-
ADORWELD	EQ	21-Sep-2022	953.45	958.10	1024.80	955.55	1009.10	1011.70	993.17	164523	1633.99	18004	42292	25.71
ADROITINFO	EQ	21-Sep-2022	19.00	19.75	19.95	18.25	19.90	19.85	19.51	133294	26.01	391	94255	70.71
ADSL	EQ	21-Sep-2022	113.20	113.00	113.90	110.10	111.65	111.35	111.88	76603	85.70	2069	45510	59.41
ADVANIHOTR	EQ	21-Sep-2022	84.50	85.50	85.50	82.20	82.80	83.20	83.54	37305	31.16	767	21619	57.95
ADVENZYMES	EQ	21-Sep-2022	292.70	294.40	300.90	288.75	297.10	297.65	293.96	979210	2878.47	19081	179882	18.37
AEGISCHEM	EQ	21-Sep-2022	283.60	284.45	290.00	275.10	279.00	278.80	283.10	582870	1650.13	12318	187887	32.23
AETHER	EQ	21-Sep-2022	971.35	983.75	996.70	951.00	965.00	964.10	971.99	104685	1017.53	7468	44758	42.75
AFFLE	EQ	21-Sep-2022	1275.85	1275.85	1292.90	1259.00	1266.00	1262.95	1273.94	114999	1465.02	9214	45731	39.77
AGARIND	EQ	21-Sep-2022	615.10	617.95	626.10	607.00	610.10	611.25	614.69	47702	293.22	4503	24770	51.93
AGI	EQ	21-Sep-2022	357.45	362.85	363.00	346.00	347.00	348.95	352.59	193358	681.75	6961	72461	37.48
AGNI	SM	21-Sep-2022	31.25	30.60	31.45	29.75	29.75	29.95	30.34	190000	57.65	19	110000	57.89
AGRITECH	EQ	21-Sep-2022	92.10	90.60	92.50	89.50	89.50	89.90	90.30	3107	2.81	103	1890	60.83
AGROPHOS	EQ	21-Sep-2022	38.30	38.00	39.10	37.65	38.15	38.30	38.35	51902	19.91	683	32451	62.52
AGSTRA	EQ	21-Sep-2022	83.20	83.90	84.25	81.80	83.15	83.15	82.90	168552	139.73	2812	89190	52.92
AHLADA	BE	21-Sep-2022	111.10	113.60	115.90	105.60	110.00	109.60	109.02	13649	14.88	168	-	-
AHLEAST	EQ	21-Sep-2022	344.80	346.80	355.00	332.15	344.80	344.65	348.01	49348	171.74	1355	31391	63.61
AHLUCONT	EQ	21-Sep-2022	454.10	459.00	464.35	455.20	455.45	455.95	458.89	6088	27.94	580	2265	37.20
AIAENG	EQ	21-Sep-2022	2679.35	2715.00	2723.90	2599.05	2621.00	2623.40	2629.87	68586	1803.72	15337	26781	39.05
AILIMITED	SM	21-Sep-2022	31.40	29.85	32.00	29.85	29.85	29.85	30.40	12000	3.65	4	6000	50.00
AIRAN	EQ	21-Sep-2022	18.85	18.95	18.95	18.55	18.70	18.65	18.69	102590	19.18	700	71279	69.48
AIROLAM	EQ	21-Sep-2022	88.55	99.00	106.25	96.25	106.25	106.25	103.36	1755162	1814.20	13694	503001	28.66
AIRTELPP	E1	21-Sep-2022	393.75	397.50	399.65	382.30	384.50	384.05	389.29	585742	2280.22	12519	357071	60.96
AJANTPHARM	EQ	21-Sep-2022	1282.95	1289.70	1304.80	1260.00	1265.00	1265.60	1272.53	75377	959.20	11566	33703	44.71
AJMERA	EQ	21-Sep-2022	279.95	281.20	281.20	269.65	271.50	271.60	274.78	36766	101.02	1614	15116	41.11
AJOONI	EQ	21-Sep-2022	40.00	40.05	40.30	32.00	33.20	32.65	35.28	1777728	627.26	5312	609900	34.31
AJRINFRA	EQ	21-Sep-2022	1.70	1.65	1.65	1.65	1.65	1.65	1.65	594611	9.81	453	594611	100.00
AKASH	EQ	21-Sep-2022	40.00	40.00	40.25	38.10	38.50	38.60	38.98	22552	8.79	246	14406	63.88
AKG	BE	21-Sep-2022	59.45	59.90	60.00	56.55	57.45	57.45	58.13	18519	10.77	153	-	-
AKSHAR	EQ	21-Sep-2022	115.25	113.95	115.50	112.00	115.25	114.60	114.04	54218	61.83	338	48017	88.56
AKSHARCHEM	EQ	21-Sep-2022	357.05	361.35	363.10	346.15	347.10	347.65	354.55	11183	39.65	876	6416	57.37
AKSHOPTFBR	EQ	21-Sep-2022	12.15	12.15	12.30	11.80	11.95	11.95	12.04	395195	47.58	744	278160	70.39
AKZOINDIA	EQ	21-Sep-2022	2136.75	2142.00	2236.20	2137.30	2212.00	2214.00	2207.60	41875	924.43	5846	22058	52.68
ALANKIT	EQ	21-Sep-2022	13.10	13.10	13.20	12.90	13.00	12.95	13.00	100135	13.01	416	71058	70.96
ALBERTDAVD	EQ	21-Sep-2022	572.00	576.00	576.00	565.25	574.80	570.00	569.18	3011	17.14	260	2021	67.12
ALEMBICLTD	EQ	21-Sep-2022	67.50	67.50	69.65	67.15	68.10	68.05	68.19	176079	120.06	3466	74523	42.32
ALICON	EQ	21-Sep-2022	949.70	958.00	967.00	921.50	949.50	935.45	936.17	14646	137.11	2457	7443	50.82
ALKALI	EQ	21-Sep-2022	98.90	98.30	101.35	96.35	96.35	96.70	98.62	24592	24.25	750	10554	42.92
ALKEM	EQ	21-Sep-2022	3319.75	3310.00	3343.10	3206.15	3216.05	3245.65	3288.45	44642	1468.03	5540	12856	28.80
ALKYLAMINE	EQ	21-Sep-2022	2985.20	2983.00	3020.00	2970.00	2985.05	2979.70	2995.98	16525	495.09	4071	6649	40.24
ALLCARGO	EQ	21-Sep-2022	400.50	404.95	404.95	382.20	389.40	389.50	391.67	522174	2045.19	10763	271307	51.96
ALLSEC	EQ	21-Sep-2022	512.95	517.00	531.05	507.00	507.00	508.50	517.83	7067	36.59	534	4428	62.66
ALMONDZ	EQ	21-Sep-2022	91.50	91.25	92.30	88.30	89.00	89.50	89.77	12331	11.07	234	10571	85.73
ALOKINDS	BE	21-Sep-2022	19.55	19.70	19.80	19.35	19.45	19.40	19.55	1149973	224.78	3257	-	-
ALPA	EQ	21-Sep-2022	64.40	65.55	66.50	62.85	63.10	63.60	64.47	69250	44.65	815	34225	49.42
ALPHAGEO	EQ	21-Sep-2022	326.15	326.15	328.90	316.00	323.10	322.75	322.85	7072	22.83	671	3402	48.11
ALPSINDUS	EQ	21-Sep-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	35446	1.12	31	35446	100.00
AMARAJABAT	EQ	21-Sep-2022	513.80	513.00	517.40	507.10	512.00	512.55	512.67	277319	1421.74	8078	70425	25.39
AMBER	EQ	21-Sep-2022	2241.55	2234.80	2288.40	2234.80	2268.00	2266.40	2266.47	37631	852.90	6075	18192	48.34
AMBICAAGAR	BE	21-Sep-2022	28.95	28.10	29.90	28.10	29.00	28.30	28.80	28758	8.28	155	-	-
AMBIKCO	EQ	21-Sep-2022	1802.85	1780.00	1833.80	1776.00	1782.90	1783.15	1801.01	21602	389.05	4284	7108	32.90
AMBUJACEM	EQ	21-Sep-2022	574.35	572.00	575.80	532.80	539.20	541.35	550.23	48990918	269564.33	453693	4790962	9.78
AMDIND	BE	21-Sep-2022	82.75	82.45	82.45	77.90	77.90	78.05	79.19	67874	53.75	707	-	-
AMEYA	ST	21-Sep-2022	62.30	59.35	63.90	59.20	59.20	59.25	60.02	72000	43.21	18	68000	94.44
AMIORG	EQ	21-Sep-2022	1062.00	1062.00	1065.55	1030.85	1045.05	1041.00	1046.23	107170	1121.24	10743	47999	44.79
AMJLAND	EQ	21-Sep-2022	30.25	30.30	31.30	29.60	30.30	29.95	30.57	33868	10.35	378	20110	59.38
AMJUMBO	SM	21-Sep-2022	15.30	16.05	16.05	16.05	16.05	16.05	16.05	32000	5.14	4	32000	100.00
AMRUTANJAN	EQ	21-Sep-2022	734.40	738.10	738.35	718.70	727.60	724.20	724.57	36155	261.97	4495	19570	54.13
ANANDRATHI	EQ	21-Sep-2022	659.50	660.00	663.20	659.10	660.00	660.50	661.22	17465	115.48	1454	10548	60.40
ANANTRAJ	EQ	21-Sep-2022	87.60	87.95	89.00	83.75	85.45	84.65	85.99	751276	646.04	4486	491458	65.42
ANDHRAPAP	EQ	21-Sep-2022	448.35	448.55	452.45	432.00	434.20	436.35	442.40	53093	234.88	3185	23043	43.40
ANDHRSUGAR	EQ	21-Sep-2022	145.05	145.45	151.40	143.50	148.60	148.00	147.65	801784	1183.82	13362	248495	30.99
ANDREWYU	EQ	21-Sep-2022	22.10	22.25	22.60	21.85	21.85	21.95	22.18	111171	24.66	585	57908	52.09
ANGELONE	EQ	21-Sep-2022	1566.70	1574.40	1579.00	1515.55	1527.00	1530.10	1538.25	266969	4106.66	17526	98060	36.73
ANIKINDS	EQ	21-Sep-2022	39.00	39.75	39.75	38.00	38.00	38.45	38.88	48157	18.72	722	27842	57.82
ANKITMETAL	EQ	21-Sep-2022	6.30	6.45	6.60	6.35	6.40	6.40	6.49	569718	36.99	985	265748	46.65
ANMOL	EQ	21-Sep-2022	180.10	185.00	185.00	175.00	178.50	176.90	177.78	4234	7.53	226	3012	71.14
ANSALAPI	EQ	21-Sep-2022	22.60	22.90	22.90	21.50	21.50	21.50	21.88	164970	36.10	485	150815	91.42
ANSALHSG	EQ	21-Sep-2022	6.30	6.30	6.45	6.20	6.20	6.25	6.31	162177	10.24	271	125935	77.65
ANTGRAPHIC	EQ	21-Sep-2022	1.00	0.95	1.00	0.95	1.00	1.00	0.97	335353	3.26	296	156949	46.80
ANUP	EQ	21-Sep-2022	925.85	935.05	939.00	911.15	912.55	917.75	922.95	11486	106.01	2070	7099	61.81
ANURAS	EQ	21-Sep-2022	753.25	756.65	761.30	735.10	750.70	753.40	755.13	175219	1323.12	5454	136906	78.13
APARINDS	EQ	21-Sep-2022	1346.90	1348.00	1353.50	1295.00	1302.00	1306.30	1321.84	64427	851.62	8580	30672	47.61
APCL	EQ	21-Sep-2022	264.10	265.50	269.50	262.60	268.00	267.35	266.83	72111	192.41	2260	46763	64.85
APCOTEXIND	EQ	21-Sep-2022	600.20	599.95	615.00	595.00	605.00	603.95	605.01	88416	534.93	4695	33176	37.52
APEX	EQ	21-Sep-2022	321.05	321.05	323.35	311.50	314.30	314.75	316.09	97967	309.67	4656	52972	54.07
APLAPOLLO	EQ	21-Sep-2022	1074.30	1075.00	1083.05	1050.00	1065.45	1062.70	1058.86	261958	2773.77	11473	137365	52.44
APLLTD	EQ	21-Sep-2022	607.60	610.65	611.90	603.35	606.70	606.55	608.53	142324	866.09	13889	89060	62.58
APOLLO	EQ	21-Sep-2022	175.70	175.65	175.65	167.85	169.40	169.30	171.09	319013	545.80	7397	149782	46.95
APOLLOHOSP	EQ	21-Sep-2022	4559.35	4556.00	4668.50	4556.00	4599.00	4604.80	4613.52	1177984	54346.51	83411	382813	32.50
APOLLOPIPE	EQ	21-Sep-2022	538.05	538.00	541.80	524.55	537.05	535.65	534.40	31339	167.48	2076	17229	54.98
APOLLOTYRE	EQ	21-Sep-2022	288.20	289.65	295.85	286.55	287.90	287.35	291.01	4099662	11930.52	34749	551632	13.46
APOLSINHOT	EQ	21-Sep-2022	905.35	916.95	919.00	893.00	900.00	902.60	907.60	6146	55.78	535	4692	76.34
APTECHT	EQ	21-Sep-2022	244.35	244.80	254.25	244.75	246.25	247.05	248.90	207558	516.62	6147	65623	31.62
APTUS	EQ	21-Sep-2022	311.05	312.50	314.00	294.35	298.10	297.50	300.32	515903	1549.38	16698	262963	50.97
ARCHIDPLY	EQ	21-Sep-2022	86.50	86.50	89.50	84.55	85.00	85.40	86.87	88120	76.55	1545	46540	52.81
ARCHIES	EQ	21-Sep-2022	19.40	19.70	19.75	19.00	19.20	19.20	19.27	24542	4.73	153	17468	71.18
ARENTERP	EQ	21-Sep-2022	35.05	35.10	35.50	34.70	35.00	34.70	34.86	1004	0.35	36	573	57.07
ARIES	EQ	21-Sep-2022	142.10	143.45	143.45	139.00	139.70	140.50	141.36	23181	32.77	777	11932	51.47
ARIHANTCAP	EQ	21-Sep-2022	79.25	80.40	81.00	75.60	77.00	78.40	78.82	140359	110.63	1529	65876	46.93
ARIHANTSUP	EQ	21-Sep-2022	232.55	238.90	255.00	225.50	244.00	247.00	242.91	283994	689.84	6704	66826	23.53
ARMANFIN	EQ	21-Sep-2022	1439.45	1458.00	1458.00	1426.90	1431.45	1432.40	1435.15	9842	141.25	921	7040	71.53
AROGRANITE	EQ	21-Sep-2022	48.30	48.30	49.90	45.55	47.00	47.25	47.92	47157	22.60	534	26012	55.16
ARROWGREEN	EQ	21-Sep-2022	109.10	108.80	109.55	100.40	101.45	102.10	104.60	36973	38.67	859	17030	46.06
ARSHIYA	EQ	21-Sep-2022	16.05	16.85	16.85	15.65	16.85	16.85	16.84	5062523	852.56	3816	3292740	65.04
ARSSINFRA	BE	21-Sep-2022	21.60	21.40	22.00	20.80	21.35	21.35	21.14	10879	2.30	53	-	-
ARTEMISMED	EQ	21-Sep-2022	64.40	64.20	65.35	63.00	63.05	63.30	63.87	147145	93.98	1423	95775	65.09
ARTNIRMAN	EQ	21-Sep-2022	113.10	113.15	118.00	108.70	115.00	114.25	112.57	49786	56.05	278	42945	86.26
ARVEE	EQ	21-Sep-2022	106.05	111.35	111.35	100.75	100.75	100.75	103.11	4246	4.38	157	3175	74.78
ARVIND	EQ	21-Sep-2022	105.00	105.40	108.00	102.50	103.60	103.80	105.39	2721920	2868.65	15839	1128564	41.46
ARVINDFASN	EQ	21-Sep-2022	295.70	297.90	330.50	297.90	327.55	325.35	321.35	3011013	9675.99	47419	653358	21.70
ARVSMART	EQ	21-Sep-2022	271.35	269.00	273.30	260.15	267.75	266.35	268.50	46749	125.52	1448	30873	66.04
ASAHIINDIA	EQ	21-Sep-2022	612.35	612.50	623.05	606.35	612.45	614.30	613.69	165246	1014.10	12850	52394	31.71
ASAHISONG	EQ	21-Sep-2022	311.90	310.05	315.00	307.60	307.60	308.35	310.05	8342	25.86	645	5243	62.85
ASAL	EQ	21-Sep-2022	447.45	454.30	454.35	437.95	440.95	441.00	444.02	17289	76.77	1587	11051	63.92
ASALCBR	EQ	21-Sep-2022	457.10	457.00	471.05	447.75	455.00	453.65	457.99	91254	417.94	5065	43560	47.73
ASHAPURMIN	EQ	21-Sep-2022	95.65	95.60	96.50	93.00	94.40	93.90	94.36	156842	147.99	2636	84687	54.00
ASHIANA	EQ	21-Sep-2022	160.10	160.95	163.25	157.15	157.60	158.95	160.26	29444	47.19	1184	16253	55.20
ASHIMASYN	EQ	21-Sep-2022	15.10	15.20	17.15	14.85	15.65	15.50	16.18	537887	87.04	1460	312728	58.14
ASHOKA	EQ	21-Sep-2022	84.85	85.00	85.65	81.85	82.95	82.55	83.19	722852	601.37	6067	372485	51.53
ASHOKLEY	EQ	21-Sep-2022	162.45	161.50	163.35	160.50	161.95	162.20	162.14	4911798	7964.00	41451	1339196	27.26
ASIANENE	EQ	21-Sep-2022	81.05	82.65	82.65	78.10	79.25	79.45	80.37	44130	35.47	748	32829	74.39
ASIANHOTNR	EQ	21-Sep-2022	92.45	91.25	92.65	90.10	90.15	90.15	90.94	10543	9.59	165	5370	50.93
ASIANPAINT	EQ	21-Sep-2022	3393.20	3405.00	3424.90	3348.00	3361.50	3356.05	3371.11	605378	20407.98	56662	325261	53.73
ASIANTILES	EQ	21-Sep-2022	61.80	61.90	62.55	59.50	60.75	60.35	60.65	340079	206.26	2695	203045	59.71
ASPINWALL	EQ	21-Sep-2022	274.00	278.90	278.90	262.60	263.10	266.15	268.59	15217	40.87	414	8908	58.54
ASTEC	EQ	21-Sep-2022	1929.80	1935.00	1935.00	1904.00	1909.50	1915.45	1912.58	12146	232.30	3304	8680	71.46
ASTERDM	EQ	21-Sep-2022	251.90	251.85	255.00	248.45	254.90	253.75	251.96	620289	1562.85	12366	198383	31.98
ASTRAL	EQ	21-Sep-2022	2417.95	2414.05	2427.95	2348.70	2361.00	2355.55	2379.11	447838	10654.55	31812	154715	34.55
ASTRAMICRO	EQ	21-Sep-2022	335.40	336.35	343.80	325.00	327.25	327.10	331.70	591609	1962.37	8714	293583	49.62
ASTRAZEN	EQ	21-Sep-2022	3262.65	3300.00	3345.00	3250.40	3282.15	3269.80	3307.21	25936	857.76	5175	7827	30.18
ASTRON	EQ	21-Sep-2022	36.25	36.25	36.65	36.00	36.25	36.10	36.19	41993	15.20	322	31036	73.91
ATALREAL	SM	21-Sep-2022	64.00	57.50	62.00	53.00	62.00	61.60	56.23	158400	89.06	29	52800	33.33
ATFL	EQ	21-Sep-2022	765.35	768.65	776.95	763.00	765.00	765.10	767.57	4579	35.15	481	3108	67.88
ATGL	EQ	21-Sep-2022	3674.95	3690.00	3740.00	3538.10	3545.00	3565.50	3627.99	368952	13385.54	35315	163185	44.23
ATLANTA	EQ	21-Sep-2022	17.10	17.95	17.95	16.25	16.80	16.85	17.01	41845	7.12	332	20209	48.29
ATUL	EQ	21-Sep-2022	9351.75	9400.00	9449.75	9234.60	9306.95	9293.35	9332.01	14701	1371.90	3731	5722	38.92
ATULAUTO	EQ	21-Sep-2022	204.15	207.50	208.35	200.00	205.10	205.45	205.48	477028	980.22	11250	171433	35.94
AUBANK	EQ	21-Sep-2022	666.20	670.10	678.15	663.50	665.90	666.00	668.98	1549475	10365.64	62034	867505	55.99
AURIONPRO	EQ	21-Sep-2022	409.55	409.65	436.80	402.00	419.00	418.00	421.91	269871	1138.62	8190	126385	46.83
AUROPHARMA	EQ	21-Sep-2022	533.45	536.15	539.35	523.55	524.90	525.10	531.54	1249210	6640.01	28480	579384	46.38
AURUM	BE	21-Sep-2022	129.45	126.55	129.00	125.40	125.60	125.90	126.82	20106	25.50	531	-	-
AURUMPP	X1	21-Sep-2022	66.75	67.00	67.40	63.55	63.75	63.85	64.74	18435	11.93	100	16277	88.29
AUSOMENT	EQ	21-Sep-2022	76.60	75.80	77.30	75.60	76.30	76.65	76.61	3407	2.61	80	1712	50.25
AUTOAXLES	EQ	21-Sep-2022	1990.15	2006.45	2020.00	1956.50	1970.00	1974.90	1984.41	10905	216.40	2840	3390	31.09
AUTOBEES	EQ	21-Sep-2022	134.48	135.08	135.25	133.00	133.50	133.63	134.24	36654	49.20	573	18805	51.30
AUTOIND	EQ	21-Sep-2022	89.15	92.00	95.00	87.00	87.00	87.30	90.11	218662	197.03	2613	124525	56.95
AVADHSUGAR	EQ	21-Sep-2022	551.80	553.40	567.50	538.60	540.00	542.60	554.37	170548	945.47	8365	46461	27.24
AVANTIFEED	EQ	21-Sep-2022	488.00	494.00	494.00	473.60	478.70	478.75	481.34	190750	918.16	12300	96601	50.64
AVG	SM	21-Sep-2022	101.20	106.25	106.25	106.25	106.25	106.25	106.25	15600	16.58	9	15600	100.00
AVROIND	EQ	21-Sep-2022	115.90	112.60	116.30	112.00	113.05	114.15	114.06	39322	44.85	141	13609	34.61
AVSL	SM	21-Sep-2022	90.80	95.30	95.30	95.30	95.30	95.30	95.30	3000	2.86	1	3000	100.00
AVTNPL	EQ	21-Sep-2022	106.10	106.70	109.20	104.65	105.40	105.25	106.49	102416	109.06	2883	51518	50.30
AWHCL	EQ	21-Sep-2022	321.60	322.10	323.85	308.00	309.00	309.20	313.90	141920	445.49	7149	87204	61.45
AWL	EQ	21-Sep-2022	769.65	793.00	808.10	738.00	783.70	781.80	786.97	19255724	151536.26	260469	6020938	31.27
AXISBANK	EQ	21-Sep-2022	812.75	809.25	816.00	803.35	806.95	806.55	809.39	6567084	53153.46	132556	4017923	61.18
AXISBNKETF	EQ	21-Sep-2022	418.55	419.30	419.30	413.30	414.51	414.88	415.64	652	2.71	69	435	66.72
AXISBPSETF	EQ	21-Sep-2022	10.47	10.47	10.49	10.47	10.49	10.48	10.49	8169	0.86	440	5590	68.43
AXISCADES	EQ	21-Sep-2022	173.60	173.00	182.75	173.00	179.55	177.25	177.85	160641	285.69	3192	77341	48.15
AXISCETF	EQ	21-Sep-2022	81.23	81.40	81.64	80.54	81.06	80.71	81.32	3411	2.77	36	2822	82.73
AXISGOLD	EQ	21-Sep-2022	42.59	42.74	42.88	42.46	42.77	42.72	42.68	55944	23.88	1249	39019	69.75
AXISHCETF	EQ	21-Sep-2022	81.57	80.56	81.86	80.13	80.16	80.20	80.99	7059	5.72	125	3159	44.75
AXISNIFTY	EQ	21-Sep-2022	189.37	189.50	189.79	187.61	188.77	188.57	188.64	4941	9.32	232	3732	75.53
AXISTECETF	EQ	21-Sep-2022	277.85	275.50	277.84	275.50	276.85	276.23	276.63	2433	6.73	86	1451	59.64
AXITA	EQ	21-Sep-2022	310.75	311.75	313.00	309.90	311.00	311.85	310.59	49663	154.25	897	7991	16.09
AYMSYNTEX	EQ	21-Sep-2022	85.50	84.50	87.00	84.00	84.40	84.25	85.46	45584	38.95	607	24750	54.30
BAFNAPH	BE	21-Sep-2022	102.75	103.30	103.30	98.10	102.40	102.40	101.70	991	1.01	26	-	-
BAGFILMS	BE	21-Sep-2022	6.90	7.00	7.00	6.60	6.65	6.65	6.72	97295	6.54	256	-	-
BAJAJ-AUTO	EQ	21-Sep-2022	3768.60	3773.85	3807.45	3724.00	3730.00	3730.60	3755.27	197924	7432.57	22884	73185	36.98
BAJAJCON	EQ	21-Sep-2022	161.85	162.55	165.25	160.05	160.90	161.15	162.20	330023	535.30	5640	115628	35.04
BAJAJELEC	EQ	21-Sep-2022	1131.80	1135.15	1147.70	1080.95	1114.00	1120.70	1112.31	153865	1711.45	15757	52445	34.09
BAJAJFINSV	EQ	21-Sep-2022	1799.60	1800.00	1820.00	1778.05	1803.15	1802.00	1800.16	2080898	37459.52	77977	720330	34.62
BAJAJHCARE	EQ	21-Sep-2022	372.75	374.50	374.50	362.05	364.00	366.75	368.36	23876	87.95	1252	13723	57.48
BAJAJHIND	EQ	21-Sep-2022	11.50	11.45	11.80	11.20	11.25	11.25	11.44	11088583	1268.19	9629	3310298	29.85
BAJAJHLDNG	EQ	21-Sep-2022	6964.70	6980.00	6980.00	6870.00	6925.00	6941.10	6932.91	73566	5100.27	17156	34950	47.51
BAJFINANCE	EQ	21-Sep-2022	7635.40	7640.00	7735.00	7586.05	7695.00	7690.65	7661.50	1239262	94946.02	136781	404919	32.67
BALAJITELE	EQ	21-Sep-2022	53.05	53.05	53.80	51.65	52.40	52.20	52.68	147983	77.96	1277	83025	56.10
BALAMINES	EQ	21-Sep-2022	3621.40	3600.00	3643.35	3550.00	3555.00	3568.50	3593.73	42724	1535.39	6208	15858	37.12
BALAXI	BE	21-Sep-2022	582.25	582.25	582.25	564.00	570.00	566.55	566.98	3008	17.05	188	-	-
BALKRISHNA	EQ	21-Sep-2022	37.45	38.25	38.25	36.10	36.10	36.90	37.27	10729	4.00	180	5097	47.51
BALKRISIND	EQ	21-Sep-2022	1901.95	1914.55	1945.00	1910.00	1922.00	1923.85	1927.87	458709	8843.33	26169	200181	43.64
BALMLAWRIE	EQ	21-Sep-2022	117.45	117.75	118.15	112.10	115.20	115.15	116.18	213611	248.17	3815	126459	59.20
BALPHARMA	EQ	21-Sep-2022	96.60	96.60	98.15	93.05	94.95	94.05	94.68	38278	36.24	690	22339	58.36
BALRAMCHIN	EQ	21-Sep-2022	377.85	380.00	385.90	368.20	373.70	373.60	377.50	4905191	18516.97	59560	711575	14.51
BANARBEADS	EQ	21-Sep-2022	78.40	79.30	79.35	78.20	78.30	78.50	78.73	2278	1.79	55	1314	57.68
BANARISUG	EQ	21-Sep-2022	2988.95	3030.00	3046.60	2953.50	2955.00	2970.25	3009.07	1062	31.96	307	607	57.16
BANCOINDIA	EQ	21-Sep-2022	201.65	201.95	203.85	196.00	196.95	197.30	199.51	184237	367.58	5280	56753	30.80
BANDHANBNK	EQ	21-Sep-2022	293.30	292.95	293.95	286.70	287.65	289.05	289.67	4882543	14143.44	48147	1807703	37.02
BANG	EQ	21-Sep-2022	43.80	44.95	44.95	43.80	43.90	44.45	44.24	12461	5.51	98	8616	69.14
BANKA	EQ	21-Sep-2022	71.70	73.70	73.70	71.70	72.60	72.60	72.85	6680	4.87	169	3858	57.75
BANKBARODA	EQ	21-Sep-2022	141.60	141.60	143.25	140.00	141.20	141.35	141.71	20073329	28444.99	70705	7960176	39.66
BANKBEES	EQ	21-Sep-2022	419.07	419.00	420.80	413.85	416.50	416.52	416.69	591794	2465.95	6889	270194	45.66
BANKINDIA	EQ	21-Sep-2022	52.20	52.35	52.75	51.60	51.70	51.75	52.11	2279941	1187.98	8478	911598	39.98
BANSWRAS	EQ	21-Sep-2022	103.50	106.70	108.50	102.35	104.00	104.25	105.07	49881	52.41	948	32360	64.87
BARBEQUE	EQ	21-Sep-2022	1054.30	1059.00	1069.75	1033.30	1039.40	1039.40	1049.75	55991	587.77	5816	22935	40.96
BARTRONICS	BZ	21-Sep-2022	4.25	4.30	4.45	4.30	4.40	4.40	4.39	17874	0.79	51	-	-
BASF	EQ	21-Sep-2022	2983.55	3000.00	3000.00	2921.15	2925.00	2933.25	2961.68	46691	1382.84	8714	8453	18.10
BASML	EQ	21-Sep-2022	57.90	58.20	61.30	58.00	60.50	60.80	60.30	328115	197.86	3099	161611	49.25
BATAINDIA	EQ	21-Sep-2022	1854.25	1862.50	1904.20	1846.95	1876.00	1877.35	1880.99	381671	7179.21	24367	87798	23.00
BAYERCROP	EQ	21-Sep-2022	4900.35	4874.00	4923.95	4825.75	4859.70	4852.75	4870.76	5305	258.39	2541	2743	51.71
BBETF0432	EQ	21-Sep-2022	1020.51	1020.00	1020.00	1013.00	1016.99	1013.26	1015.08	5753	58.40	112	5109	88.81
BBL	EQ	21-Sep-2022	1951.90	1961.70	1979.00	1930.00	1931.35	1938.10	1951.33	9604	187.41	4859	2753	28.67
BBOX	EQ	21-Sep-2022	148.50	148.00	149.55	143.05	143.05	143.90	146.82	39574	58.10	2107	27891	70.48
BBTC	EQ	21-Sep-2022	953.50	956.00	978.90	950.80	960.25	964.20	965.19	94838	915.36	6000	31495	33.21
BBTCL	SM	21-Sep-2022	298.00	298.05	298.05	298.00	298.00	298.00	298.01	4000	11.92	3	4000	100.00
BCG	EQ	21-Sep-2022	35.30	35.50	37.05	33.55	37.05	36.95	35.33	21039882	7434.16	38402	10392720	49.40
BCLIND	EQ	21-Sep-2022	343.10	340.00	349.45	336.80	341.00	338.75	339.38	39670	134.63	1233	28306	71.35
BCONCEPTS	EQ	21-Sep-2022	197.50	206.40	207.35	192.10	198.95	199.30	202.25	39561	80.01	567	31924	80.70
BCP	EQ	21-Sep-2022	5.25	5.15	5.50	5.15	5.20	5.25	5.32	425676	22.63	491	221532	52.04
BDL	EQ	21-Sep-2022	940.05	945.00	951.80	908.00	921.00	921.05	928.81	1337989	12427.44	32757	272499	20.37
BEARDSELL	EQ	21-Sep-2022	22.85	23.60	23.95	23.05	23.80	23.75	23.66	111801	26.45	507	71211	63.69
BECTORFOOD	EQ	21-Sep-2022	369.20	372.70	372.70	355.25	357.45	357.45	363.79	73456	267.22	4669	34829	47.41
BEDMUTHA	EQ	21-Sep-2022	68.20	69.70	69.70	67.95	69.00	68.90	68.55	5893	4.04	160	4757	80.72
BEL	EQ	21-Sep-2022	110.20	110.40	110.55	107.65	108.35	108.45	108.63	16931740	18393.24	78537	10267466	60.64
BEML	BE	21-Sep-2022	1544.40	1546.00	1589.30	1525.50	1572.00	1564.55	1559.60	37539	585.46	2212	-	-
BEPL	EQ	21-Sep-2022	125.55	124.55	127.05	124.50	125.85	125.50	125.66	278860	350.43	4790	142178	50.99
BERGEPAINT	EQ	21-Sep-2022	633.90	640.00	642.50	621.90	623.65	623.00	631.02	831391	5246.24	28398	257282	30.95
BESTAGRO	EQ	21-Sep-2022	1252.20	1259.90	1309.05	1242.55	1248.95	1260.90	1286.80	450621	5798.60	8963	121054	26.86
BETA	SM	21-Sep-2022	798.80	800.00	821.50	782.00	799.40	797.05	802.65	7800	62.61	37	6000	76.92
BEWLTD	SM	21-Sep-2022	870.00	870.00	870.00	850.00	850.00	850.00	860.00	500	4.30	2	500	100.00
BFINVEST	EQ	21-Sep-2022	314.15	314.85	318.90	308.80	311.90	310.20	313.95	30339	95.25	1755	11848	39.05
BFUTILITIE	EQ	21-Sep-2022	461.50	463.50	467.95	445.20	449.75	451.35	456.10	869331	3965.01	17146	198122	22.79
BGRENERGY	EQ	21-Sep-2022	81.00	81.10	82.60	80.20	80.45	80.75	81.04	187786	152.17	3269	89175	47.49
BHAGCHEM	EQ	21-Sep-2022	1462.50	1463.20	1480.20	1425.60	1449.00	1447.15	1459.30	7588	110.73	1016	3751	49.43
BHAGERIA	EQ	21-Sep-2022	194.40	194.50	200.75	187.70	188.90	191.40	194.21	25185	48.91	1011	13448	53.40
BHAGYANGR	EQ	21-Sep-2022	51.55	50.60	52.95	50.60	51.60	51.70	52.00	64207	33.39	797	40582	63.20
BHAGYAPROP	EQ	21-Sep-2022	41.75	42.30	42.30	41.00	41.90	41.90	41.78	7657	3.20	68	6754	88.21
BHANDARI	EQ	21-Sep-2022	5.80	5.80	5.95	5.65	5.70	5.70	5.74	320384	18.39	656	241638	75.42
BHARATFORG	EQ	21-Sep-2022	769.45	770.95	784.00	762.45	766.00	766.90	773.21	1478319	11430.46	61430	642372	43.45
BHARATGEAR	EQ	21-Sep-2022	242.65	237.35	242.90	232.00	235.90	235.35	237.14	111170	263.63	3363	60843	54.73
BHARATRAS	EQ	21-Sep-2022	11645.50	11800.00	11800.00	11333.80	11670.00	11658.20	11563.53	1209	139.80	761	647	53.52
BHARATWIRE	EQ	21-Sep-2022	115.70	116.80	119.40	111.30	111.65	112.25	114.58	345515	395.88	8109	185974	53.83
BHARTIARTL	EQ	21-Sep-2022	792.15	792.15	797.00	779.00	780.50	780.20	786.17	9966193	78351.03	128074	7671661	76.98
BHEL	EQ	21-Sep-2022	60.10	60.15	60.50	58.85	59.20	59.10	59.46	13977349	8310.44	25492	2545871	18.21
BIGBLOC	EQ	21-Sep-2022	145.05	146.45	152.30	137.80	137.80	137.80	144.49	358907	518.58	4499	187701	52.30
BIL	EQ	21-Sep-2022	204.70	206.40	211.95	201.65	205.00	203.05	206.61	6751	13.95	708	3679	54.50
BINDALAGRO	EQ	21-Sep-2022	28.35	28.50	28.90	27.55	27.55	27.65	28.04	209001	58.60	1064	133110	63.69
BIOCON	EQ	21-Sep-2022	298.55	297.45	298.45	289.00	289.25	289.35	292.50	1423489	4163.73	25282	646573	45.42
BIOFILCHEM	EQ	21-Sep-2022	51.70	51.00	52.15	51.00	51.05	51.10	51.18	8767	4.49	202	6611	75.41
BIRET	RR	21-Sep-2022	327.88	324.00	329.65	324.00	328.00	327.50	327.10	15965	52.22	739	13051	81.75
BIRLACABLE	EQ	21-Sep-2022	138.50	139.35	139.40	133.00	134.20	133.95	136.59	119325	162.98	2989	72215	60.52
BIRLACORPN	EQ	21-Sep-2022	1119.85	1118.00	1118.00	1069.60	1075.90	1075.50	1092.45	209705	2290.91	11851	78482	37.42
BIRLAMONEY	EQ	21-Sep-2022	59.65	59.95	60.50	58.65	58.70	58.75	59.36	28899	17.16	542	15784	54.62
BKMINDST	BZ	21-Sep-2022	1.40	1.35	1.45	1.35	1.45	1.40	1.38	27718	0.38	43	-	-
BLBLIMITED	EQ	21-Sep-2022	21.15	21.00	21.70	20.65	20.90	20.80	21.12	19282	4.07	243	8524	44.21
BLISSGVS	EQ	21-Sep-2022	82.20	82.50	84.00	81.05	81.75	82.10	82.71	126555	104.68	2191	62523	49.40
BLKASHYAP	EQ	21-Sep-2022	24.95	24.70	25.05	24.70	24.95	24.80	24.89	90587	22.55	254	80738	89.13
BLS	EQ	21-Sep-2022	284.15	285.60	292.00	276.20	286.50	287.10	285.11	1662646	4740.43	68606	371365	22.34
BLUECOAST	BE	21-Sep-2022	6.10	6.10	6.10	6.10	6.10	6.10	6.10	307	0.02	2	-	-
BLUEDART	EQ	21-Sep-2022	8623.85	8624.00	8679.00	8523.20	8543.00	8541.70	8595.99	11829	1016.82	4365	7270	61.46
BLUESTARCO	EQ	21-Sep-2022	1091.10	1095.00	1099.90	1067.10	1081.90	1081.15	1082.14	33129	358.50	4558	18182	54.88
BODALCHEM	EQ	21-Sep-2022	91.95	92.55	92.90	90.75	91.30	91.00	91.66	357191	327.40	3952	183619	51.41
BOMDYEING	EQ	21-Sep-2022	104.45	104.50	107.20	103.70	105.20	105.15	105.40	4378515	4614.80	21499	962097	21.97
BOROLTD	EQ	21-Sep-2022	416.10	414.90	419.80	401.10	404.50	403.20	409.27	356006	1457.01	12789	112200	31.52
BORORENEW	EQ	21-Sep-2022	566.25	566.20	592.00	566.20	583.00	580.30	582.43	1096139	6384.22	33691	259041	23.63
BOSCHLTD	EQ	21-Sep-2022	16872.65	16900.00	17026.00	16594.70	16689.45	16671.70	16789.75	18761	3149.92	5861	6327	33.72
BPCL	EQ	21-Sep-2022	322.90	323.50	324.00	318.30	319.00	320.05	321.30	2253666	7241.09	44708	1344069	59.64
BPL	EQ	21-Sep-2022	74.90	74.90	76.50	73.85	74.95	74.75	75.19	106574	80.13	1296	53672	50.36
BRIGADE	EQ	21-Sep-2022	557.70	559.90	568.80	526.00	528.65	529.50	539.32	282577	1524.00	13922	109846	38.87
BRIGHT	SM	21-Sep-2022	5.50	5.45	5.45	5.25	5.35	5.35	5.34	42000	2.24	13	27000	64.29
BRITANNIA	EQ	21-Sep-2022	3650.60	3646.00	3789.00	3637.00	3757.00	3765.65	3753.90	773841	29049.26	56840	201678	26.06
BRITANNIA	N3	21-Sep-2022	28.47	28.47	28.73	28.42	28.65	28.55	28.50	5053	1.44	113	4460	88.26
BRNL	EQ	21-Sep-2022	36.60	37.20	38.90	36.70	37.95	37.80	37.85	163822	62.01	999	101131	61.73
BROOKS	BE	21-Sep-2022	125.50	122.05	128.70	121.50	122.10	123.45	123.09	11351	13.97	128	-	-
BSE	EQ	21-Sep-2022	653.10	654.35	657.80	641.70	643.00	644.05	647.39	438431	2838.35	17030	206118	47.01
BSHSL	EQ	21-Sep-2022	793.10	832.75	832.75	765.90	810.00	810.30	806.06	40868	329.42	1587	17798	43.55
BSL	EQ	21-Sep-2022	146.20	147.00	149.00	144.00	145.20	145.35	146.24	14437	21.11	498	6152	42.61
BSLGOLDETF	EQ	21-Sep-2022	44.88	44.85	46.00	44.82	45.00	45.28	45.06	17738	7.99	160	15080	85.02
BSLNIFTY	EQ	21-Sep-2022	19.97	20.27	20.27	19.75	19.96	19.88	19.90	25876	5.15	552	10965	42.38
BSLSENETFG	EQ	21-Sep-2022	57.56	58.00	58.00	57.10	57.68	57.62	57.46	1109	0.64	95	434	39.13
BSOFT	EQ	21-Sep-2022	304.80	305.00	306.70	299.25	303.20	302.50	302.48	1921494	5812.23	26577	440274	22.91
BTML	SM	21-Sep-2022	294.35	309.05	309.05	288.00	309.00	309.00	304.97	55200	168.34	38	37200	67.39
BURNPUR	EQ	21-Sep-2022	5.50	5.50	5.75	5.40	5.45	5.45	5.57	477749	26.60	605	262073	54.86
BUTTERFLY	EQ	21-Sep-2022	1526.70	1569.00	1656.95	1553.00	1571.00	1567.85	1596.43	249015	3975.35	10204	66309	26.63
BVCL	BE	21-Sep-2022	26.20	25.40	26.70	24.90	24.90	24.95	25.11	18641	4.68	111	-	-
BYKE	EQ	21-Sep-2022	44.25	44.80	44.80	42.85	43.55	43.40	43.65	69436	30.31	541	47653	68.63
CADSYS	SM	21-Sep-2022	33.00	32.00	32.00	31.35	31.35	31.35	31.57	6000	1.89	3	6000	100.00
CALSOFT	EQ	21-Sep-2022	21.25	21.50	22.00	21.10	21.20	21.20	21.46	51300	11.01	247	37923	73.92
CAMLINFINE	EQ	21-Sep-2022	130.80	130.80	132.55	127.70	128.15	128.15	129.48	140526	181.96	2806	78264	55.69
CAMPUS	EQ	21-Sep-2022	571.90	574.80	582.85	570.00	579.90	578.65	577.30	843002	4866.65	24728	133089	15.79
CAMS	EQ	21-Sep-2022	2481.20	2476.35	2494.20	2434.10	2442.00	2440.85	2454.77	46041	1130.20	8694	20762	45.09
CANBK	EQ	21-Sep-2022	248.70	248.10	251.00	244.55	247.60	247.45	248.14	7639190	18956.02	43637	2024823	26.51
CANFINHOME	EQ	21-Sep-2022	565.35	566.00	574.00	549.05	552.00	552.40	558.38	3964655	22137.73	87143	1271571	32.07
CANTABIL	EQ	21-Sep-2022	1443.00	1450.00	1475.60	1420.00	1445.00	1460.55	1453.65	19387	281.82	3793	6512	33.59
CAPACITE	EQ	21-Sep-2022	178.25	177.10	182.40	168.50	170.65	170.10	176.44	417371	736.41	6445	249827	59.86
CAPLIPOINT	EQ	21-Sep-2022	716.45	715.90	734.50	714.45	716.10	719.40	723.66	51512	372.77	3835	17535	34.04
CAPTRUST	EQ	21-Sep-2022	99.10	100.95	100.95	98.70	100.05	99.95	99.41	1812	1.80	57	1246	68.76
CARBORUNIV	EQ	21-Sep-2022	859.75	860.00	863.10	833.00	835.00	838.40	853.94	194947	1664.74	12393	132087	67.76
CAREERP	EQ	21-Sep-2022	143.30	146.00	146.00	135.00	136.20	135.25	137.54	90418	124.36	1833	51764	57.25
CARERATING	EQ	21-Sep-2022	501.40	504.50	545.90	504.50	526.45	526.80	532.74	635867	3387.51	23143	201720	31.72
CARTRADE	EQ	21-Sep-2022	661.55	661.55	672.00	650.00	655.65	654.35	659.15	57096	376.35	6439	23522	41.20
CASTROLIND	EQ	21-Sep-2022	114.95	116.35	116.35	113.65	114.60	114.85	114.88	807678	927.84	7755	477584	59.13
CCCL	BE	21-Sep-2022	1.95	2.00	2.00	1.90	2.00	2.00	1.95	162026	3.16	332	-	-
CCHHL	BE	21-Sep-2022	8.40	8.25	8.50	8.10	8.10	8.10	8.20	41051	3.37	123	-	-
CCL	EQ	21-Sep-2022	526.40	526.00	528.90	501.65	504.20	506.70	510.89	261381	1335.37	23728	119228	45.61
CDSL	EQ	21-Sep-2022	1347.05	1348.00	1358.45	1320.75	1326.00	1324.90	1331.27	338740	4509.55	22405	126832	37.44
CEATLTD	EQ	21-Sep-2022	1641.95	1641.00	1663.05	1565.05	1582.35	1582.05	1616.54	343316	5549.83	20757	66764	19.45
CELEBRITY	EQ	21-Sep-2022	19.85	20.20	20.25	19.30	19.55	19.45	19.71	149530	29.48	794	83207	55.65
CENTENKA	EQ	21-Sep-2022	450.30	446.00	459.00	446.00	450.00	450.60	451.93	48810	220.58	3346	30139	61.75
CENTEXT	BE	21-Sep-2022	11.90	12.00	12.10	11.60	11.90	11.90	11.82	62511	7.39	244	-	-
CENTRALBK	EQ	21-Sep-2022	20.35	23.40	23.40	21.55	21.65	21.70	22.16	69024414	15297.18	59272	14210205	20.59
CENTRUM	EQ	21-Sep-2022	25.55	25.80	25.80	25.00	25.25	25.15	25.31	150795	38.17	702	96271	63.84
CENTUM	EQ	21-Sep-2022	524.40	524.95	556.40	518.00	536.05	533.05	536.49	43223	231.89	3280	20851	48.24
CENTURYPLY	EQ	21-Sep-2022	657.80	659.00	668.85	652.05	660.85	660.25	660.22	172504	1138.91	19214	46675	27.06
CENTURYTEX	EQ	21-Sep-2022	890.85	895.30	924.90	881.00	884.95	884.10	900.17	167888	1511.27	7971	39422	23.48
CERA	EQ	21-Sep-2022	5722.55	5722.00	5770.45	5610.00	5700.00	5679.40	5684.41	7633	433.89	2751	3256	42.66
CEREBRAINT	EQ	21-Sep-2022	46.35	46.65	46.85	45.50	46.25	46.05	46.20	164321	75.92	1600	105914	64.46
CESC	EQ	21-Sep-2022	81.55	81.30	81.45	79.00	80.05	79.90	80.11	4653124	3727.62	20948	2294888	49.32
CGCL	EQ	21-Sep-2022	732.80	736.50	741.00	720.00	725.00	730.85	735.97	234021	1722.32	7065	95804	40.94
CGPOWER	EQ	21-Sep-2022	253.95	256.00	263.00	253.90	261.30	261.70	259.37	3206192	8315.80	55895	1477897	46.10
CHALET	EQ	21-Sep-2022	343.60	343.10	363.00	342.35	357.85	351.60	355.16	784114	2784.84	17481	182338	23.25
CHAMBLFERT	EQ	21-Sep-2022	351.25	353.50	357.00	342.10	344.00	343.45	349.03	1490186	5201.14	24278	511721	34.34
CHEMBOND	EQ	21-Sep-2022	195.80	195.80	197.30	191.60	193.00	192.65	194.11	17478	33.93	682	10637	60.86
CHEMCON	EQ	21-Sep-2022	429.50	427.60	433.35	417.30	424.50	423.50	424.47	139837	593.56	5661	58259	41.66
CHEMFAB	EQ	21-Sep-2022	462.65	446.00	468.00	439.55	439.55	439.55	444.00	117029	519.61	2753	52537	44.89
CHEMPLASTS	EQ	21-Sep-2022	441.40	439.85	451.90	431.10	433.40	433.95	442.59	229777	1016.96	8747	77419	33.69
CHENNPETRO	EQ	21-Sep-2022	272.50	276.45	276.45	266.00	266.70	266.75	269.84	568915	1535.14	9588	241647	42.48
CHEVIOT	EQ	21-Sep-2022	1165.55	1169.15	1172.75	1132.30	1147.00	1148.10	1152.02	2934	33.80	490	2081	70.93
CHOICEIN	EQ	21-Sep-2022	456.85	464.70	468.00	451.00	467.50	464.05	459.75	38518	177.09	1882	18547	48.15
CHOLAFIN	EQ	21-Sep-2022	786.50	786.95	795.00	769.50	773.00	772.70	779.86	1363648	10634.60	31382	771161	56.55
CHOLAHLDNG	EQ	21-Sep-2022	672.70	675.50	688.90	673.30	683.25	682.95	683.81	66679	455.95	3406	45042	67.55
CIGNITITEC	EQ	21-Sep-2022	570.15	569.00	581.80	565.00	573.45	576.15	576.48	108121	623.29	2444	87072	80.53
CINELINE	EQ	21-Sep-2022	124.00	124.00	125.90	120.25	122.00	123.20	123.17	27329	33.66	347	14208	51.99
CINEVISTA	EQ	21-Sep-2022	14.40	14.00	14.60	14.00	14.05	14.10	14.15	12563	1.78	59	7974	63.47
CIPLA	EQ	21-Sep-2022	1092.30	1100.00	1101.85	1064.25	1066.15	1070.40	1083.60	2283817	24747.46	81730	788111	34.51
CLEAN	EQ	21-Sep-2022	1911.95	1910.00	1959.00	1875.00	1880.00	1878.35	1909.47	106315	2030.06	12583	41469	39.01
CLEDUCATE	EQ	21-Sep-2022	166.35	168.70	174.00	168.00	171.00	170.20	171.16	74416	127.37	1178	48623	65.34
CLNINDIA	EQ	21-Sep-2022	436.60	436.50	440.75	430.20	432.00	431.70	435.20	11697	50.91	889	6278	53.67
CLSEL	EQ	21-Sep-2022	109.65	110.65	112.35	107.70	108.65	109.45	109.93	94340	103.71	1817	57405	60.85
CMICABLES	EQ	21-Sep-2022	24.10	23.75	24.90	23.15	23.75	23.70	24.20	207676	50.26	776	93848	45.19
CMMIPL	SM	21-Sep-2022	12.00	11.60	11.60	11.40	11.40	11.40	11.50	63000	7.25	6	60000	95.24
CMSINFO	EQ	21-Sep-2022	270.05	270.90	274.75	263.80	267.00	265.95	268.11	109859	294.55	4251	60434	55.01
COALINDIA	EQ	21-Sep-2022	229.85	229.85	232.70	227.15	231.25	231.55	230.88	5673523	13099.07	68288	2162124	38.11
COAST-RE	BE	21-Sep-2022	102.25	100.00	103.40	95.00	103.40	99.20	97.17	17470	16.98	221	-	-
COASTCORP	EQ	21-Sep-2022	332.30	335.00	338.25	322.85	327.00	325.45	328.79	24576	80.80	1536	16775	68.26
COCHINSHIP	EQ	21-Sep-2022	418.55	424.00	434.20	413.00	427.50	427.00	425.05	2806751	11930.23	57403	610502	21.75
COFFEEDAY	EQ	21-Sep-2022	63.25	63.55	63.85	60.00	60.50	60.40	61.57	4174417	2570.29	16210	2073187	49.66
COFORGE	EQ	21-Sep-2022	3338.35	3315.00	3368.35	3300.00	3329.80	3324.90	3337.75	204744	6833.85	15387	33670	16.44
COLPAL	EQ	21-Sep-2022	1593.95	1593.95	1624.40	1577.00	1599.65	1600.25	1608.98	260088	4184.76	18361	95572	36.75
COMPINFO	EQ	21-Sep-2022	25.80	25.85	26.15	25.20	25.50	25.40	25.68	109675	28.17	825	64010	58.36
COMPUSOFT	EQ	21-Sep-2022	23.90	24.00	24.55	23.65	24.40	24.25	24.08	78985	19.02	542	46316	58.64
CONCOR	EQ	21-Sep-2022	744.75	744.90	751.00	733.95	741.35	742.10	742.79	880855	6542.88	23054	352974	40.07
CONFIPET	EQ	21-Sep-2022	76.30	76.80	77.20	73.85	75.30	75.00	75.06	1028893	772.32	8714	484910	47.13
CONSOFINVT	EQ	21-Sep-2022	148.50	148.15	148.30	144.20	144.40	144.85	146.06	2207	3.22	73	1717	77.80
CONSUMBEES	EQ	21-Sep-2022	87.50	88.16	88.77	86.51	87.57	87.54	87.85	24729	21.73	216	11748	47.51
CONTROLPR	EQ	21-Sep-2022	475.85	480.00	483.20	471.10	475.10	476.25	476.68	13206	62.95	777	7571	57.33
COOLCAPS	SM	21-Sep-2022	183.00	180.00	181.00	180.00	181.00	181.00	180.50	3000	5.42	2	3000	100.00
CORALFINAC	EQ	21-Sep-2022	38.65	39.15	39.15	38.20	38.40	38.45	38.45	11840	4.55	144	8551	72.22
CORDSCABLE	EQ	21-Sep-2022	64.10	64.25	64.45	63.00	63.40	63.25	63.76	25510	16.27	417	16515	64.74
COROMANDEL	EQ	21-Sep-2022	1026.95	1027.00	1034.85	1008.15	1028.15	1029.70	1023.15	298049	3049.50	25372	131999	44.29
COSMOFIRST	EQ	21-Sep-2022	852.75	858.00	880.00	852.05	877.00	875.40	867.74	57212	496.45	5501	27825	48.63
COUNCODOS	EQ	21-Sep-2022	4.05	4.00	4.25	4.00	4.10	4.10	4.15	214642	8.92	219	96001	44.73
CPSEETF	EQ	21-Sep-2022	37.53	37.82	37.82	37.00	37.00	37.04	37.24	4534739	1688.86	2496	4406811	97.18
CRAFTSMAN	EQ	21-Sep-2022	2854.20	2853.00	2898.75	2800.00	2809.90	2816.95	2847.48	32518	925.94	5242	14900	45.82
CREATIVE	EQ	21-Sep-2022	480.60	484.70	488.50	470.00	470.00	471.75	479.48	6838	32.79	244	5871	85.86
CREDITACC	EQ	21-Sep-2022	998.80	996.00	1001.65	975.15	1000.00	998.35	992.88	66986	665.09	5909	28825	43.03
CREST	EQ	21-Sep-2022	182.35	184.80	190.00	183.00	186.00	185.40	186.50	65574	122.29	1149	41713	63.61
CRISIL	EQ	21-Sep-2022	3206.05	3218.00	3228.00	3170.00	3174.00	3180.15	3186.95	12136	386.77	2504	5581	45.99
CROMPTON	EQ	21-Sep-2022	415.15	414.00	424.60	410.20	412.25	413.90	418.70	2321541	9720.35	36839	895720	38.58
CROWN	EQ	21-Sep-2022	38.45	39.05	39.40	38.15	38.25	38.30	38.52	676	0.26	34	162	23.96
CSBBANK	EQ	21-Sep-2022	232.25	236.80	239.80	230.70	238.50	238.30	234.33	1710056	4007.21	11452	1361171	79.60
CSLFINANCE	EQ	21-Sep-2022	239.20	240.00	257.00	239.80	255.00	253.50	247.78	19741	48.91	415	16636	84.27
CTE	EQ	21-Sep-2022	69.80	71.45	72.25	68.50	68.85	69.00	70.38	32454	22.84	723	16823	51.84
CUB	EQ	21-Sep-2022	184.45	184.00	194.35	183.30	185.80	186.30	188.70	9773327	18442.37	62025	2927860	29.96
CUBEXTUB	EQ	21-Sep-2022	29.15	29.85	29.85	28.15	28.30	28.30	28.78	10920	3.14	143	6134	56.17
CUMMINSIND	EQ	21-Sep-2022	1233.55	1235.85	1283.45	1232.00	1252.65	1253.50	1258.99	1689177	21266.62	58145	609161	36.06
CUPID	EQ	21-Sep-2022	230.70	230.20	235.00	229.50	232.60	231.35	232.46	40120	93.26	1363	21991	54.81
CYBERMEDIA	EQ	21-Sep-2022	18.95	19.85	19.85	19.00	19.85	19.85	19.74	41537	8.20	132	25655	61.76
CYBERTECH	EQ	21-Sep-2022	151.40	150.50	152.25	145.10	146.95	146.35	148.02	59007	87.34	2057	31238	52.94
CYIENT	EQ	21-Sep-2022	822.50	830.00	830.00	805.00	812.15	811.35	811.51	125875	1021.49	9328	71511	56.81
DAAWAT	EQ	21-Sep-2022	109.95	110.40	110.50	105.95	108.10	108.60	108.20	3298266	3568.64	20881	735238	22.29
DABUR	EQ	21-Sep-2022	556.80	556.80	568.70	554.70	560.00	561.50	563.72	1660482	9360.44	29570	559561	33.70
DALBHARAT	EQ	21-Sep-2022	1717.85	1699.95	1725.00	1671.25	1678.00	1679.05	1702.86	323303	5505.41	16052	143338	44.34
DALMIASUG	EQ	21-Sep-2022	344.80	346.40	358.15	339.65	342.70	341.60	348.78	161557	563.47	7215	33988	21.04
DAMODARIND	EQ	21-Sep-2022	52.05	52.80	53.10	50.35	53.00	52.55	52.09	6074	3.16	114	3402	56.01
DANGEE	EQ	21-Sep-2022	23.45	23.55	23.90	22.60	23.70	23.65	23.38	654114	152.96	1347	456424	69.78
DATAMATICS	EQ	21-Sep-2022	337.95	338.90	342.00	330.55	334.75	334.15	334.27	105923	354.07	4332	40456	38.19
DATAPATTNS	EQ	21-Sep-2022	1199.65	1197.50	1223.35	1180.40	1199.00	1200.90	1203.69	300192	3613.39	17031	87773	29.24
DBCORP	EQ	21-Sep-2022	132.55	132.00	135.90	126.95	128.60	127.90	130.50	529179	690.57	7446	216254	40.87
DBL	EQ	21-Sep-2022	238.70	237.05	243.00	233.90	234.95	235.55	239.20	297381	711.33	4587	102052	34.32
DBOL	BE	21-Sep-2022	173.30	173.30	176.90	167.00	170.00	167.95	171.59	92883	159.38	1008	-	-
DBREALTY	EQ	21-Sep-2022	119.90	125.00	125.85	113.95	125.85	125.85	123.06	12053775	14832.80	41254	4334626	35.96
DBSTOCKBRO	EQ	21-Sep-2022	36.50	36.00	36.00	34.70	34.70	34.70	35.29	17846	6.30	183	16845	94.39
DCAL	EQ	21-Sep-2022	102.30	103.00	109.35	101.50	102.00	102.45	105.56	1688970	1782.84	14207	587285	34.77
DCBBANK	EQ	21-Sep-2022	111.65	112.05	112.60	107.30	107.80	107.60	109.38	1394205	1524.96	10935	705935	50.63
DCM	EQ	21-Sep-2022	84.05	84.20	85.90	81.90	82.35	82.10	83.13	55770	46.36	718	35937	64.44
DCMFINSERV	BE	21-Sep-2022	10.20	10.70	10.70	10.70	10.70	10.70	10.70	16267	1.74	28	-	-
DCMNVL	EQ	21-Sep-2022	192.90	193.00	199.85	192.45	193.20	193.05	196.35	81218	159.47	1765	39668	48.84
DCMSHRIRAM	EQ	21-Sep-2022	1050.60	1055.85	1063.75	1036.25	1044.65	1043.30	1048.39	26735	280.29	3145	11280	42.19
DCMSRIND	EQ	21-Sep-2022	82.40	83.00	84.50	82.20	82.95	82.70	83.31	135404	112.80	2668	70797	52.29
DCW	EQ	21-Sep-2022	54.55	54.55	55.10	53.25	54.75	54.50	54.23	2557043	1386.64	8428	947370	37.05
DECCANCE	EQ	21-Sep-2022	570.10	570.00	574.50	543.30	553.90	552.85	556.10	25712	142.98	1856	17175	66.80
DEEPAKFERT	EQ	21-Sep-2022	889.20	883.10	909.75	883.00	888.00	890.35	897.77	177466	1593.23	7760	77260	43.54
DEEPAKNTR	EQ	21-Sep-2022	2149.10	2155.10	2186.95	2128.00	2141.80	2141.00	2151.17	916266	19710.44	45384	207731	22.67
DEEPENR	EQ	21-Sep-2022	125.90	128.00	128.00	119.65	122.00	121.85	121.61	51495	62.62	709	28676	55.69
DEEPINDS	EQ	21-Sep-2022	274.05	271.20	279.05	263.65	269.00	265.95	269.68	125161	337.54	5239	65443	52.29
DELHIVERY	EQ	21-Sep-2022	581.35	585.15	598.75	580.85	590.00	592.60	591.99	409270	2422.83	24023	168621	41.20
DELPHIFX	EQ	21-Sep-2022	409.50	418.20	418.20	403.00	405.00	406.10	406.77	352	1.43	79	245	69.60
DELTACORP	EQ	21-Sep-2022	211.80	212.00	215.55	208.10	210.00	210.10	211.82	2723920	5769.88	23519	820059	30.11
DELTAMAGNT	EQ	21-Sep-2022	79.75	81.80	82.75	76.85	78.55	78.65	80.04	11293	9.04	243	9346	82.76
DEN	EQ	21-Sep-2022	35.40	35.45	35.90	34.50	34.80	34.80	35.13	870620	305.87	3289	355577	40.84
DENORA	EQ	21-Sep-2022	803.25	820.00	822.70	780.00	791.20	794.95	794.84	5335	42.40	597	3285	61.57
DESTINY	SM	21-Sep-2022	18.30	17.50	18.50	17.50	18.50	18.50	18.00	12000	2.16	2	12000	100.00
DEVIT	EQ	21-Sep-2022	218.85	219.00	227.80	210.40	222.00	222.85	219.44	87141	191.22	966	65404	75.06
DEVYANI	EQ	21-Sep-2022	192.65	193.00	198.30	190.90	194.70	194.70	194.74	5203204	10132.94	61181	1888958	36.30
DFMFOODS	EQ	21-Sep-2022	369.60	369.40	375.00	363.15	368.70	368.15	369.27	64364	237.67	1877	38238	59.41
DGCONTENT	EQ	21-Sep-2022	16.00	15.25	16.35	15.25	15.70	15.75	15.93	19868	3.17	140	14193	71.44
DHAMPURSUG	EQ	21-Sep-2022	233.10	235.15	243.90	233.20	234.05	234.05	238.18	773824	1843.08	13741	295049	38.13
DHANBANK	EQ	21-Sep-2022	12.35	12.45	12.75	12.30	12.35	12.35	12.42	643907	79.99	978	362672	56.32
DHANI	EQ	21-Sep-2022	54.30	55.00	55.70	51.60	52.20	52.15	53.26	2747807	1463.37	19647	1494785	54.40
DHANILOANS	N6	21-Sep-2022	1005.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	225	2.26	2	225	100.00
DHANILOANS	NF	21-Sep-2022	1008.50	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	1	25	100.00
DHANILOANS	NH	21-Sep-2022	1198.00	1125.30	1125.30	1125.30	1125.30	1125.30	1125.30	20	0.23	1	20	100.00
DHANILOANS	Y5	21-Sep-2022	1020.00	1030.00	1030.00	1025.00	1025.00	1025.00	1026.67	15	0.15	3	15	100.00
DHANUKA	EQ	21-Sep-2022	693.10	698.00	701.35	686.05	699.00	692.30	693.65	23851	165.44	2484	15769	66.11
DHARAMSI	EQ	21-Sep-2022	407.00	414.00	414.00	401.15	402.00	403.05	405.61	9472	38.42	869	4554	48.08
DHARSUGAR	BE	21-Sep-2022	11.75	11.65	12.00	11.65	11.95	11.95	11.86	27076	3.21	92	-	-
DHRUV	EQ	21-Sep-2022	62.85	64.40	64.90	58.35	60.00	59.40	60.89	22555	13.73	359	12724	56.41
DHUNINV	EQ	21-Sep-2022	681.95	681.30	687.00	666.00	669.65	673.05	678.11	1025	6.95	158	749	73.07
DIAMONDYD	EQ	21-Sep-2022	828.50	839.00	839.90	825.30	830.45	830.15	831.50	37156	308.95	2637	24014	64.63
DICIND	EQ	21-Sep-2022	388.50	387.65	394.25	385.00	387.50	387.10	388.24	567	2.20	41	398	70.19
DIGISPICE	EQ	21-Sep-2022	28.75	28.60	29.10	28.05	28.30	28.20	28.47	41540	11.83	466	23218	55.89
DIL	EQ	21-Sep-2022	31.50	31.50	32.20	31.00	32.20	32.00	31.60	394822	124.77	908	145936	36.96
DISHTV	EQ	21-Sep-2022	17.30	17.30	19.00	17.30	18.50	18.45	18.55	47833324	8872.71	26923	27393115	57.27
DIVISLAB	EQ	21-Sep-2022	3631.55	3633.70	3644.00	3568.00	3575.00	3573.70	3597.53	370336	13322.94	45693	210873	56.94
DIVOPPBEES	EQ	21-Sep-2022	45.60	46.89	46.89	45.26	45.48	45.38	45.64	8927	4.07	133	6851	76.74
DIXON	EQ	21-Sep-2022	4493.80	4487.95	4589.95	4452.00	4490.00	4492.45	4516.29	254135	11477.48	25562	53512	21.06
DKEGL	SM	21-Sep-2022	49.10	48.50	48.50	48.20	48.20	48.20	48.35	6000	2.90	2	6000	100.00
DLF	EQ	21-Sep-2022	391.95	391.05	392.75	378.30	380.00	379.75	383.69	4035315	15482.92	42695	783499	19.42
DLINKINDIA	EQ	21-Sep-2022	183.80	184.95	184.95	168.10	174.70	173.90	178.46	436365	778.72	8870	182593	41.84
DMART	EQ	21-Sep-2022	4349.30	4349.00	4394.95	4292.05	4306.00	4308.70	4320.21	223827	9669.80	31499	99584	44.49
DNAMEDIA	EQ	21-Sep-2022	4.60	4.80	4.80	4.80	4.80	4.80	4.80	65820	3.16	62	65820	100.00
DODLA	EQ	21-Sep-2022	519.95	525.15	535.45	520.70	530.00	528.90	527.11	22004	115.99	2696	9746	44.29
DOLATALGO	EQ	21-Sep-2022	71.05	71.90	72.20	70.50	70.60	70.70	71.12	126902	90.25	1540	87620	69.05
DOLLAR	EQ	21-Sep-2022	522.10	524.00	526.15	503.50	507.50	506.55	517.23	212078	1096.92	8822	39830	18.78
DONEAR	EQ	21-Sep-2022	58.60	58.45	62.00	58.30	61.40	60.15	60.48	64144	38.79	648	38099	59.40
DPABHUSHAN	EQ	21-Sep-2022	412.65	415.00	424.80	399.00	407.50	405.00	407.45	22813	92.95	970	14446	63.32
DPSCLTD	EQ	21-Sep-2022	14.35	14.65	14.65	14.20	14.20	14.20	14.36	47929	6.88	359	32243	67.27
DPWIRES	EQ	21-Sep-2022	469.00	472.25	476.80	441.10	448.00	443.90	457.04	44732	204.44	2370	21333	47.69
DRCSYSTEMS	BE	21-Sep-2022	31.80	30.25	33.20	30.25	30.25	32.65	31.11	31680	9.86	83	-	-
DREAMFOLKS	EQ	21-Sep-2022	402.90	400.30	410.65	390.50	392.70	392.25	398.37	426519	1699.11	12200	175470	41.14
DREDGECORP	EQ	21-Sep-2022	319.15	319.40	322.15	310.10	310.20	312.05	316.26	39447	124.75	2197	17624	44.68
DRREDDY	EQ	21-Sep-2022	4216.00	4219.95	4269.10	4132.85	4149.85	4152.75	4203.59	378945	15929.28	42381	165671	43.72
DSPN50ETF	EQ	21-Sep-2022	180.29	180.30	180.60	179.00	179.67	179.59	179.65	908	1.63	53	517	56.94
DSPNEWETF	EQ	21-Sep-2022	208.17	208.46	208.86	206.88	207.19	207.14	207.60	5706	11.85	137	4377	76.71
DSPQ50ETF	EQ	21-Sep-2022	172.38	175.20	175.20	170.76	171.42	171.08	171.67	4033	6.92	154	1377	34.14
DSPSILVETF	EQ	21-Sep-2022	55.56	55.70	56.40	55.70	55.75	55.75	55.99	681	0.38	21	373	54.77
DSSL	EQ	21-Sep-2022	293.70	296.45	296.45	282.00	283.25	283.65	286.55	15089	43.24	770	10549	69.91
DTIL	EQ	21-Sep-2022	214.60	215.00	215.55	213.00	214.00	214.00	214.55	1723	3.70	78	1408	81.72
DUCON	EQ	21-Sep-2022	14.65	14.75	15.20	14.40	14.50	14.45	14.64	235008	34.40	690	130878	55.69
DUGLOBAL	SM	21-Sep-2022	232.00	220.40	220.40	220.40	220.40	220.40	220.40	1250	2.76	1	1250	100.00
DVL	EQ	21-Sep-2022	237.20	243.80	243.80	236.25	239.40	237.35	239.85	9127	21.89	513	5204	57.02
DWARKESH	EQ	21-Sep-2022	104.45	105.00	107.45	102.75	104.00	104.10	105.24	2450506	2578.91	16514	662824	27.05
DYCL	EQ	21-Sep-2022	161.35	162.00	164.95	156.00	157.05	157.10	159.01	11296	17.96	387	7679	67.98
DYNAMATECH	EQ	21-Sep-2022	2390.00	2411.70	2411.70	2337.55	2400.00	2387.95	2371.61	4070	96.52	906	1868	45.90
DYNAMIC	SM	21-Sep-2022	16.40	16.10	16.10	16.10	16.10	16.10	16.10	4000	0.64	2	2000	50.00
DYNPRO	EQ	21-Sep-2022	296.55	299.90	305.95	293.90	305.00	303.55	300.95	45729	137.62	3307	25916	56.67
DYNPROPP	E1	21-Sep-2022	126.80	132.95	132.95	115.70	118.30	118.95	126.17	942	1.19	41	337	35.77
E2E	BE	21-Sep-2022	200.00	209.05	209.05	191.50	201.90	201.90	200.28	2753	5.51	32	-	-
EASEMYTRIP	EQ	21-Sep-2022	411.45	411.90	435.65	406.50	415.00	417.75	424.68	6277338	26658.56	169233	1247329	19.87
EASTSILK	BE	21-Sep-2022	3.85	3.95	3.95	3.75	3.85	3.90	3.90	29100	1.13	95	-	-
EASUNREYRL	BZ	21-Sep-2022	2.85	2.95	2.95	2.80	2.85	2.85	2.86	6456	0.18	10	-	-
EBBETF0423	EQ	21-Sep-2022	1186.97	1187.24	1187.49	1185.50	1187.25	1185.57	1186.36	13431	159.34	92	10592	78.86
EBBETF0425	EQ	21-Sep-2022	1083.57	1082.99	1082.99	1080.06	1082.49	1082.12	1081.09	5269	56.96	101	4657	88.38
EBBETF0430	EQ	21-Sep-2022	1220.87	1228.00	1228.00	1212.02	1213.99	1212.99	1213.85	4429	53.76	155	3698	83.50
EBBETF0431	EQ	21-Sep-2022	1085.42	1085.95	1086.78	1081.10	1083.48	1081.89	1083.78	4104	44.48	124	3208	78.17
EC5RG	MF	21-Sep-2022	18.13	16.37	16.37	16.37	16.37	16.37	16.37	10000	1.64	1	10000	100.00
ECLERX	EQ	21-Sep-2022	2173.45	1529.00	1545.00	1512.00	1525.00	1523.10	1522.53	181614	2765.12	8377	115019	63.33
ECLFINANCE	NG	21-Sep-2022	985.00	997.00	997.00	995.99	995.99	995.99	996.11	175	1.74	3	175	100.00
ECLFINANCE	NH	21-Sep-2022	1438.00	1438.00	1439.95	1438.00	1439.95	1439.95	1439.67	1380	19.87	11	1380	100.00
ECLFINANCE	NJ	21-Sep-2022	970.00	977.94	977.94	971.98	972.00	972.01	972.38	315	3.06	10	315	100.00
ECLFINANCE	NK	21-Sep-2022	965.37	966.00	970.80	965.00	967.00	967.99	967.88	796	7.70	8	796	100.00
ECLFINANCE	NO	21-Sep-2022	997.00	1001.98	1001.98	996.00	997.99	997.99	996.53	1355	13.50	28	1354	99.93
ECLFINANCE	NP	21-Sep-2022	1065.66	1070.00	1070.00	1068.00	1068.00	1068.55	1068.89	529	5.65	7	529	100.00
ECLFINANCE	NR	21-Sep-2022	1012.00	1014.00	1019.50	1014.00	1019.50	1015.09	1015.09	126	1.28	4	126	100.00
ECLFINANCE	NS	21-Sep-2022	1095.00	1050.50	1054.00	1050.50	1054.00	1054.00	1052.36	51	0.54	5	50	98.04
EDELWEISS	EQ	21-Sep-2022	63.90	63.90	64.50	62.35	62.75	62.90	63.38	1171653	742.63	7136	535929	45.74
EHFLNCD	N5	21-Sep-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
EHFLNCD	N6	21-Sep-2022	987.06	990.00	990.00	990.00	990.00	990.00	990.00	80	0.79	1	80	100.00
EHFLNCD	N7	21-Sep-2022	1725.00	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	100	1.92	1	100	100.00
EICHERMOT	EQ	21-Sep-2022	3711.55	3720.00	3787.25	3671.35	3676.60	3682.05	3724.67	883098	32892.52	58959	293829	33.27
EIDPARRY	EQ	21-Sep-2022	588.40	588.20	596.05	576.00	577.00	578.60	587.41	318933	1873.43	10337	79690	24.99
EIFFL	EQ	21-Sep-2022	162.70	164.55	165.50	158.50	162.50	163.10	161.69	42834	69.26	245	40157	93.75
EIHAHOTELS	EQ	21-Sep-2022	462.15	464.90	476.90	453.45	466.00	471.35	467.33	63654	297.47	3265	15498	24.35
EIHOTEL	EQ	21-Sep-2022	188.05	189.90	198.95	187.55	195.10	196.20	194.52	2768681	5385.77	27365	1083042	39.12
EIMCOELECO	EQ	21-Sep-2022	388.30	388.00	393.00	381.50	381.50	384.30	386.26	1264	4.88	126	770	60.92
EKC	EQ	21-Sep-2022	118.20	118.50	119.45	115.50	117.55	116.25	117.09	208218	243.81	2541	110091	52.87
ELDEHSG	EQ	21-Sep-2022	602.95	602.95	615.15	570.00	595.00	584.20	584.36	8894	51.97	565	6094	68.52
ELECON	EQ	21-Sep-2022	384.55	384.55	388.00	375.00	376.00	376.15	378.43	238189	901.38	5063	153656	64.51
ELECTCAST	EQ	21-Sep-2022	36.40	36.60	36.85	36.30	36.50	36.45	36.54	798584	291.84	1495	392728	49.18
ELECTHERM	EQ	21-Sep-2022	82.30	83.10	83.10	81.80	81.80	82.05	82.48	11882	9.80	154	8273	69.63
ELGIEQUIP	EQ	21-Sep-2022	478.95	481.00	486.70	462.00	464.00	465.30	471.76	400000	1887.05	15279	168686	42.17
ELGIRUBCO	EQ	21-Sep-2022	35.30	36.20	36.20	34.00	34.90	34.55	35.21	28782	10.13	436	10601	36.83
EMAMILTD	EQ	21-Sep-2022	503.55	503.50	508.00	495.40	504.05	504.90	504.18	214698	1082.47	17090	117025	54.51
EMAMIPAP	EQ	21-Sep-2022	180.70	182.00	182.00	175.80	177.60	177.15	178.10	37420	66.64	1834	19491	52.09
EMAMIREAL	EQ	21-Sep-2022	80.30	80.90	80.90	77.40	78.10	78.55	78.73	55470	43.67	852	33033	59.55
EMBASSY	RR	21-Sep-2022	354.10	356.75	356.75	353.01	354.20	355.15	355.20	982036	3488.16	4141	930641	94.77
EMKAY	EQ	21-Sep-2022	88.80	92.00	92.00	87.00	89.60	89.30	90.12	133473	120.29	3070	35825	26.84
EMKAYTOOLS	SM	21-Sep-2022	327.00	311.00	312.00	311.00	312.00	312.00	311.50	1200	3.74	2	1200	100.00
EMMBI	EQ	21-Sep-2022	99.30	100.95	100.95	97.30	98.00	99.10	98.90	18759	18.55	437	12725	67.83
EMUDHRA	EQ	21-Sep-2022	312.25	312.95	312.95	298.10	304.90	303.65	306.26	108943	333.65	4856	47272	43.39
ENDURANCE	EQ	21-Sep-2022	1457.35	1457.00	1458.00	1412.80	1425.00	1427.60	1426.48	111355	1588.45	15196	56781	50.99
ENERGYDEV	EQ	21-Sep-2022	20.80	20.10	20.75	19.80	19.80	19.85	20.19	86849	17.54	421	53864	62.02
ENGINERSIN	EQ	21-Sep-2022	66.70	66.70	67.20	66.00	66.25	66.20	66.50	565317	375.93	4354	314722	55.67
ENIL	EQ	21-Sep-2022	172.00	171.00	173.35	168.00	169.00	168.85	169.78	31309	53.16	413	23264	74.30
EPL	EQ	21-Sep-2022	172.35	172.05	174.10	168.00	169.00	169.00	171.10	154536	264.42	4386	64882	41.99
EQUITAS	EQ	21-Sep-2022	104.35	104.40	105.15	102.90	103.00	103.30	103.92	272574	283.25	3022	123280	45.23
EQUITASBNK	EQ	21-Sep-2022	50.35	50.15	51.30	49.75	50.05	50.05	50.37	1062684	535.23	6168	469901	44.22
ERFLNCDI	N3	21-Sep-2022	985.00	986.00	987.95	985.01	987.95	987.95	986.21	33	0.33	4	33	100.00
ERFLNCDI	N4	21-Sep-2022	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	5	0.05	1	5	100.00
ERFLNCDI	N5	21-Sep-2022	902.65	907.01	907.02	907.01	907.02	907.02	907.01	15	0.14	3	15	100.00
ERFLNCDI	N6	21-Sep-2022	934.92	945.10	945.10	932.23	933.10	933.10	935.13	638	5.97	11	638	100.00
ERIS	EQ	21-Sep-2022	698.35	701.70	716.15	694.05	707.00	708.35	708.61	66809	473.41	4584	24015	35.95
EROSMEDIA	BE	21-Sep-2022	36.95	36.30	36.95	35.40	35.50	35.70	35.83	179894	64.46	640	-	-
ESABINDIA	EQ	21-Sep-2022	3323.65	3340.30	3368.65	3250.00	3250.00	3259.40	3279.90	3120	102.33	1628	2073	66.44
ESCORTS	EQ	21-Sep-2022	2095.25	2090.00	2121.00	2070.55	2082.95	2083.75	2096.66	511170	10717.49	25143	74385	14.55
ESSARSHPNG	EQ	21-Sep-2022	9.25	9.45	9.45	9.00	9.05	9.05	9.16	201936	18.50	556	147973	73.28
ESSENTIA	EQ	21-Sep-2022	6.05	6.30	6.30	5.85	6.30	6.25	6.14	744408	45.69	673	551457	74.08
ESTER	EQ	21-Sep-2022	174.00	174.00	174.90	167.20	167.50	168.15	170.45	194614	331.72	3587	97291	49.99
ETHOSLTD	EQ	21-Sep-2022	1043.95	1049.50	1053.00	1029.05	1050.00	1040.35	1042.54	81884	853.67	7823	58692	71.68
EUROBOND	SM	21-Sep-2022	120.30	120.00	123.75	118.00	119.00	119.00	120.94	32000	38.70	16	24000	75.00
EUROTEXIND	EQ	21-Sep-2022	11.40	11.55	11.65	10.95	10.95	10.95	11.29	6479	0.73	25	1144	17.66
EVEREADY	EQ	21-Sep-2022	332.90	332.50	336.95	327.05	327.15	328.55	332.06	85727	284.67	4186	48452	56.52
EVERESTIND	EQ	21-Sep-2022	691.45	690.95	693.90	666.60	672.00	673.10	677.84	26229	177.79	2940	12998	49.56
EXCEL	EQ	21-Sep-2022	9.55	10.00	10.00	9.10	9.10	9.10	9.56	4317555	412.56	7114	2861992	66.29
EXCELINDUS	EQ	21-Sep-2022	1375.35	1380.00	1397.00	1310.05	1320.00	1321.20	1341.74	30925	414.93	4251	18477	59.75
EXIDEIND	EQ	21-Sep-2022	166.40	166.10	167.45	162.00	162.75	162.80	163.84	2917909	4780.74	26078	1403246	48.09
EXPLEOSOL	EQ	21-Sep-2022	1321.55	1321.55	1335.40	1275.05	1278.00	1285.95	1303.69	50917	663.80	5252	38849	76.30
EXXARO	EQ	21-Sep-2022	109.70	110.50	110.90	107.80	110.00	109.05	109.74	78000	85.60	821	62322	79.90
FACT	EQ	21-Sep-2022	119.80	120.00	121.40	117.15	117.85	117.70	119.11	129242	153.94	2563	47718	36.92
FAIRCHEMOR	EQ	21-Sep-2022	2155.35	2198.45	2209.20	2051.00	2099.10	2080.25	2109.73	57125	1205.18	8753	22727	39.78
FCL	EQ	21-Sep-2022	362.95	366.00	370.00	352.00	357.20	357.55	361.37	936917	3385.78	20530	331064	35.34
FCONSUMER	EQ	21-Sep-2022	1.95	1.90	1.95	1.90	1.90	1.90	1.90	9004278	171.32	4549	4166232	46.27
FCSSOFT	EQ	21-Sep-2022	3.05	3.05	3.05	2.95	2.95	2.95	2.99	3128970	93.65	3411	2297696	73.43
FDC	EQ	21-Sep-2022	273.45	274.50	283.75	274.50	279.40	278.25	279.48	164192	458.88	9056	69049	42.05
FEDERALBNK	EQ	21-Sep-2022	123.30	123.10	123.90	121.00	122.50	122.75	122.64	8204399	10062.28	40692	3095814	37.73
FEL	BE	21-Sep-2022	1.85	1.80	1.90	1.80	1.90	1.85	1.84	896136	16.50	905	-	-
FELDVR	BE	21-Sep-2022	7.85	8.05	8.05	7.50	7.50	7.50	7.59	26117	1.98	111	-	-
FELIX	SM	21-Sep-2022	20.60	21.60	21.60	21.60	21.60	21.60	21.60	4000	0.86	1	4000	100.00
FIBERWEB	EQ	21-Sep-2022	38.50	39.25	39.70	38.05	39.45	39.30	39.33	25526	10.04	256	18204	71.32
FIDEL	SM	21-Sep-2022	72.85	74.20	76.95	71.95	72.00	72.05	73.78	30000	22.13	10	15000	50.00
FIEMIND	EQ	21-Sep-2022	1524.00	1530.00	1569.55	1507.90	1520.00	1525.20	1531.88	55079	843.75	6741	13836	25.12
FILATEX	EQ	21-Sep-2022	102.65	103.10	104.85	100.55	100.95	101.30	102.61	165043	169.34	3306	75569	45.79
FINCABLES	EQ	21-Sep-2022	475.10	476.90	479.75	465.60	474.00	475.25	473.77	172951	819.39	11804	105553	61.03
FINEORG	EQ	21-Sep-2022	6962.45	6984.55	7069.05	6843.25	6908.00	6901.50	6935.37	42678	2959.88	13083	16753	39.25
FINOPB	EQ	21-Sep-2022	253.45	255.50	257.05	247.00	247.40	247.40	250.62	59142	148.22	3456	34334	58.05
FINPIPE	EQ	21-Sep-2022	146.95	147.00	148.90	143.95	148.25	148.20	147.16	879650	1294.50	13592	550996	62.64
FLEXITUFF	EQ	21-Sep-2022	27.05	26.40	27.65	26.05	26.05	26.35	26.59	29821	7.93	195	20730	69.51
FLFL	BE	21-Sep-2022	10.15	10.15	10.35	10.00	10.10	10.05	10.09	108021	10.89	663	-	-
FLUOROCHEM	EQ	21-Sep-2022	3753.70	3759.00	3875.00	3682.60	3709.85	3703.20	3792.53	274542	10412.09	27172	163304	59.48
FMGOETZE	EQ	21-Sep-2022	301.95	300.50	307.00	300.50	305.05	304.30	304.62	46613	141.99	1720	27776	59.59
FMNL	EQ	21-Sep-2022	4.95	4.80	5.00	4.80	4.85	4.85	4.90	85388	4.18	227	49238	57.66
FOCE	SM	21-Sep-2022	460.00	450.00	450.00	450.00	450.00	450.00	450.00	600	2.70	1	600	100.00
FOCUS	EQ	21-Sep-2022	153.60	155.60	155.60	147.50	151.00	150.35	149.83	91866	137.65	804	54144	58.94
FOODSIN	EQ	21-Sep-2022	82.80	83.85	84.70	75.75	80.95	80.65	81.88	143283	117.32	2236	84095	58.69
FORCEMOT	EQ	21-Sep-2022	1387.00	1393.70	1405.00	1358.50	1365.15	1365.30	1378.73	50548	696.92	5266	15086	29.84
FORTIS	EQ	21-Sep-2022	314.95	315.60	316.85	307.25	312.00	311.35	311.12	2221147	6910.34	47737	1220354	54.94
FOSECOIND	EQ	21-Sep-2022	2003.80	2044.00	2044.00	1998.00	2018.00	2014.95	2014.10	5585	112.49	700	3762	67.36
FSC	EQ	21-Sep-2022	27.90	28.90	29.25	27.05	27.65	27.45	28.46	49793	14.17	507	24248	48.70
FSL	EQ	21-Sep-2022	106.95	106.90	107.60	105.35	106.00	105.80	106.41	1883171	2003.96	11649	457617	24.30
GABRIEL	EQ	21-Sep-2022	164.15	164.00	165.40	160.15	161.35	161.00	162.35	191543	310.98	4483	77391	40.40
GAEL	EQ	21-Sep-2022	293.70	296.00	306.50	293.10	298.45	298.40	300.04	1396290	4189.46	21954	301057	21.56
GAIL	EQ	21-Sep-2022	90.90	90.70	90.95	88.55	89.15	89.00	89.22	13740141	12259.37	60532	7831317	57.00
GAL	EQ	21-Sep-2022	2.80	2.80	3.00	2.75	3.00	2.95	2.91	766955	22.33	450	541900	70.66
GALAXYSURF	EQ	21-Sep-2022	3202.85	3218.00	3227.20	3140.00	3149.50	3153.80	3178.01	8901	282.87	2688	4059	45.60
GALLANTT	EQ	21-Sep-2022	63.40	63.05	64.90	62.40	64.10	63.95	63.51	41477	26.34	630	22873	55.15
GANDHITUBE	EQ	21-Sep-2022	457.30	460.80	468.65	457.30	464.80	462.70	463.02	8465	39.19	554	6135	72.47
GANECOS	EQ	21-Sep-2022	627.90	632.60	639.00	616.55	617.00	622.25	626.15	20872	130.69	1935	12621	60.47
GANESHBE	EQ	21-Sep-2022	124.80	127.75	127.75	124.50	125.10	125.50	125.51	72134	90.53	883	48663	67.46
GANESHHOUC	EQ	21-Sep-2022	379.30	381.95	384.45	370.05	371.00	372.45	377.06	52732	198.83	2494	20187	38.28
GANGAFORGE	EQ	21-Sep-2022	5.90	5.95	6.05	5.80	6.05	5.95	5.95	98477	5.86	289	86193	87.53
GANGESSECU	EQ	21-Sep-2022	116.25	118.15	118.15	112.05	112.50	112.80	114.30	2134	2.44	91	1155	54.12
GARFIBRES	EQ	21-Sep-2022	3478.25	3495.65	3522.15	3465.10	3495.00	3492.30	3488.13	19822	691.42	9216	12472	62.92
GATEWAY	EQ	21-Sep-2022	71.05	74.00	76.75	71.50	73.95	74.40	74.60	4112406	3067.71	19693	1415951	34.43
GATI	EQ	21-Sep-2022	175.45	175.45	176.70	169.45	170.35	171.30	172.62	611641	1055.80	8911	169321	27.68
GAYAHWS	BE	21-Sep-2022	0.75	0.70	0.80	0.70	0.80	0.80	0.76	57840	0.44	73	-	-
GAYAPROJ	EQ	21-Sep-2022	10.95	11.00	11.20	10.05	10.35	10.25	10.60	4485377	475.47	5650	2964927	66.10
GEECEE	EQ	21-Sep-2022	150.20	152.15	152.70	147.20	149.00	148.75	149.20	7281	10.86	435	5390	74.03
GEEKAYWIRE	EQ	21-Sep-2022	70.35	71.35	71.50	70.80	71.15	70.95	70.97	47050	33.39	203	42711	90.78
GENCON	EQ	21-Sep-2022	32.60	32.55	33.35	32.20	32.80	32.55	32.74	18258	5.98	160	11387	62.37
GENESYS	BE	21-Sep-2022	583.00	585.00	588.05	570.70	579.90	577.50	578.59	6188	35.80	61	-	-
GENUSPAPER	EQ	21-Sep-2022	16.25	16.25	16.40	15.80	15.80	15.95	16.12	110392	17.80	523	75424	68.32
GENUSPOWER	EQ	21-Sep-2022	82.10	82.25	82.90	80.35	81.30	80.85	81.34	282978	230.16	2871	142641	50.41
GEOJITFSL	EQ	21-Sep-2022	51.95	51.80	52.80	50.45	50.75	50.90	51.43	508758	261.66	3405	250455	49.23
GEPIL	EQ	21-Sep-2022	155.70	157.00	157.25	150.10	151.10	151.25	153.53	95772	147.04	5485	30408	31.75
GESHIP	EQ	21-Sep-2022	539.55	543.05	549.45	529.60	537.00	534.35	538.37	155011	834.54	8318	67762	43.71
GET&D	EQ	21-Sep-2022	134.30	135.00	136.00	132.50	134.00	134.90	134.27	59537	79.94	2782	28895	48.53
GFLLIMITED	EQ	21-Sep-2022	74.70	74.80	76.00	70.55	73.40	73.20	73.03	288921	210.99	2548	166368	57.58
GFSTEELS	BE	21-Sep-2022	3.50	3.65	3.65	3.65	3.65	3.65	3.65	252	0.01	3	-	-
GHCL	EQ	21-Sep-2022	683.85	688.30	691.95	671.30	678.85	676.15	678.94	269356	1828.77	17782	134872	50.07
GICHSGFIN	EQ	21-Sep-2022	136.45	136.90	140.00	134.50	135.25	135.35	136.88	77791	106.48	1825	37913	48.74
GICRE	EQ	21-Sep-2022	125.10	125.10	127.80	123.20	126.55	126.50	125.73	295639	371.71	7138	140178	47.42
GILLANDERS	EQ	21-Sep-2022	71.80	71.85	72.70	70.40	71.85	71.55	71.23	8137	5.80	80	7511	92.31
GILLETTE	EQ	21-Sep-2022	5398.50	5410.00	5412.00	5292.55	5320.00	5308.25	5349.36	2414	129.13	1029	1387	57.46
GILT5YBEES	EQ	21-Sep-2022	49.45	49.42	49.60	49.36	49.49	49.55	49.51	113603	56.24	344	95403	83.98
GINNIFILA	EQ	21-Sep-2022	37.55	37.20	38.85	37.20	37.35	37.55	38.04	83658	31.83	714	52797	63.11
GIPCL	EQ	21-Sep-2022	91.90	92.30	93.15	90.20	93.00	92.10	91.59	262144	240.11	4033	132513	50.55
GKWLIMITED	EQ	21-Sep-2022	615.00	624.15	624.15	604.00	608.00	610.15	607.90	865	5.26	53	756	87.40
GLAND	EQ	21-Sep-2022	2231.90	2230.00	2230.00	2128.00	2162.00	2166.05	2170.81	1263088	27419.28	82729	823512	65.20
GLAXO	EQ	21-Sep-2022	1400.00	1398.50	1419.90	1398.10	1415.00	1415.05	1409.91	37805	533.02	6077	23022	60.90
GLENMARK	EQ	21-Sep-2022	381.75	382.10	388.00	378.00	380.20	382.75	383.10	862500	3304.23	12267	374132	43.38
GLFL	BE	21-Sep-2022	4.40	4.60	4.60	4.20	4.20	4.20	4.51	24638	1.11	57	-	-
GLOBAL	EQ	21-Sep-2022	353.00	368.00	370.65	364.00	370.65	370.65	370.47	37272	138.08	499	32937	88.37
GLOBALVECT	EQ	21-Sep-2022	63.65	65.45	69.25	62.25	62.60	63.65	66.33	209412	138.90	2436	50827	24.27
GLOBE	EQ	21-Sep-2022	6.40	6.40	6.70	6.40	6.45	6.45	6.47	1038822	67.23	1136	581431	55.97
GLOBUSSPR	EQ	21-Sep-2022	857.65	863.75	918.20	861.00	894.05	892.30	896.72	565870	5074.26	30113	136692	24.16
GLS	EQ	21-Sep-2022	413.55	413.95	418.20	411.80	414.50	413.30	414.76	94109	390.33	4953	62064	65.95
GMBREW	EQ	21-Sep-2022	619.60	620.10	657.00	620.10	638.90	640.20	642.40	147536	947.77	10589	63067	42.75
GMDCLTD	EQ	21-Sep-2022	149.85	150.80	154.45	150.00	151.65	151.70	152.18	1561037	2375.52	11381	479096	30.69
GMMPFAUDLR	EQ	21-Sep-2022	1845.30	1850.50	1910.00	1836.00	1840.50	1842.70	1877.67	169700	3186.40	18807	56885	33.52
GMRINFRA	EQ	21-Sep-2022	38.25	38.15	38.60	38.00	38.05	38.15	38.28	8215782	3144.94	37257	1986691	24.18
GMRP&UI	EQ	21-Sep-2022	27.40	28.15	28.75	28.05	28.75	28.75	28.59	449358	128.49	575	414752	92.30
GNA	EQ	21-Sep-2022	696.75	696.75	711.00	679.00	680.00	686.60	697.20	154433	1076.71	7613	83388	54.00
GNFC	EQ	21-Sep-2022	696.85	700.00	705.40	677.50	681.10	683.05	689.46	928476	6401.50	19907	269839	29.06
GOACARBON	EQ	21-Sep-2022	446.75	445.70	449.70	438.00	439.75	438.60	440.94	18890	83.29	1305	11604	61.43
GOCLCORP	EQ	21-Sep-2022	286.75	286.00	290.10	286.00	289.65	287.25	288.08	12556	36.17	647	7652	60.94
GOCOLORS	EQ	21-Sep-2022	1195.70	1191.00	1309.00	1191.00	1265.00	1270.75	1272.98	310543	3953.16	23597	41561	13.38
GODFRYPHLP	EQ	21-Sep-2022	1129.15	1125.20	1139.85	1111.00	1118.00	1119.65	1125.32	22744	255.94	3024	11500	50.56
GODHA	EQ	21-Sep-2022	3.40	3.55	3.55	3.30	3.55	3.55	3.47	5421253	188.27	2675	3002012	55.37
GODREJAGRO	EQ	21-Sep-2022	520.30	519.25	524.95	514.10	521.25	522.00	518.63	79035	409.90	4962	45442	57.50
GODREJCP	EQ	21-Sep-2022	923.60	925.00	930.00	908.00	924.50	926.75	921.99	1587179	14633.66	64728	983802	61.98
GODREJIND	EQ	21-Sep-2022	467.15	467.95	471.15	461.00	461.80	462.10	465.30	207258	964.37	5431	127895	61.71
GODREJPROP	EQ	21-Sep-2022	1311.35	1301.10	1318.65	1272.40	1280.20	1282.20	1292.28	688949	8903.17	54172	274443	39.84
GOENKA	BZ	21-Sep-2022	1.90	1.95	1.95	1.85	1.85	1.85	1.86	176197	3.28	224	-	-
GOKEX	EQ	21-Sep-2022	335.55	337.50	344.50	336.00	339.50	338.55	340.00	223902	761.26	7299	70753	31.60
GOKUL	EQ	21-Sep-2022	30.40	30.55	31.10	29.70	30.95	30.85	30.71	158660	48.72	1020	109110	68.77
GOKULAGRO	EQ	21-Sep-2022	87.25	88.90	89.00	87.00	87.00	87.40	87.96	41892	36.85	790	23176	55.32
GOLDBEES	EQ	21-Sep-2022	42.49	42.69	42.72	42.24	42.70	42.70	42.59	2429479	1034.82	11066	1615082	66.48
GOLDENTOBC	BE	21-Sep-2022	84.75	82.10	85.90	82.10	82.60	83.20	83.01	3152	2.62	77	-	-
GOLDIAM	EQ	21-Sep-2022	136.20	136.50	138.70	135.00	136.00	135.70	136.27	83041	113.16	2974	40892	49.24
GOLDSHARE	EQ	21-Sep-2022	42.75	42.55	43.00	42.35	43.00	42.80	42.64	62500	26.65	346	51424	82.28
GOLDSTAR	SM	21-Sep-2022	33.80	35.30	35.30	35.30	35.30	35.30	35.30	6000	2.12	1	6000	100.00
GOLDTECH	EQ	21-Sep-2022	52.20	52.00	52.95	51.15	51.55	52.00	52.24	18484	9.66	244	14239	77.03
GOODLUCK	EQ	21-Sep-2022	476.05	476.05	490.00	474.80	486.80	486.50	484.98	101145	490.53	2253	68365	67.59
GOODYEAR	EQ	21-Sep-2022	1129.30	1121.00	1139.75	1113.00	1115.00	1119.25	1127.35	47394	534.30	3792	10324	21.78
GPIL	EQ	21-Sep-2022	284.50	284.00	287.65	278.85	279.60	279.65	282.07	278203	784.72	6787	141564	50.89
GPPL	EQ	21-Sep-2022	92.90	93.50	93.50	88.70	89.35	89.35	91.19	868287	791.80	11165	370645	42.69
GPTINFRA	EQ	21-Sep-2022	121.80	129.45	131.90	122.05	125.40	123.85	125.97	380261	479.01	6927	209709	55.15
GRANULES	EQ	21-Sep-2022	308.00	308.50	317.50	307.15	314.10	314.50	313.74	2850704	8943.73	33123	603804	21.18
GRAPHITE	EQ	21-Sep-2022	384.65	384.20	388.00	380.00	380.10	380.90	382.78	283416	1084.87	8570	115357	40.70
GRASIM	EQ	21-Sep-2022	1741.65	1739.00	1749.30	1710.00	1717.95	1719.85	1725.91	1127505	19459.70	46993	622223	55.19
GRAUWEIL	EQ	21-Sep-2022	68.80	69.10	70.45	68.95	70.25	69.45	69.47	277842	193.01	3450	168519	60.65
GRAVITA	EQ	21-Sep-2022	332.45	332.00	353.00	328.60	335.75	336.95	341.23	702164	2395.96	15162	236572	33.69
GREAVESCOT	EQ	21-Sep-2022	163.70	164.60	164.90	161.30	162.30	162.25	162.87	547301	891.39	6210	221217	40.42
GREENLAM	EQ	21-Sep-2022	319.05	322.25	333.00	318.20	319.55	320.70	324.26	33704	109.29	3528	14212	42.17
GREENPANEL	EQ	21-Sep-2022	438.95	438.95	443.90	428.00	433.25	435.50	434.37	305623	1327.53	10648	192143	62.87
GREENPLY	EQ	21-Sep-2022	194.10	199.95	205.00	194.30	195.00	195.60	200.25	652410	1306.48	15832	152534	23.38
GREENPOWER	EQ	21-Sep-2022	9.10	9.00	9.10	8.95	9.00	9.00	9.01	2040358	183.78	4324	1634530	80.11
GRINDWELL	EQ	21-Sep-2022	2190.45	2179.00	2228.80	2130.05	2197.00	2193.45	2185.20	35981	786.26	6840	13607	37.82
GRINFRA	EQ	21-Sep-2022	1285.20	1289.00	1298.00	1270.00	1270.30	1274.50	1286.23	25481	327.74	1405	15389	60.39
GRMOVER	EQ	21-Sep-2022	408.90	410.00	424.80	392.10	421.00	414.45	403.59	69145	279.06	7887	41443	59.94
GROBTEA	EQ	21-Sep-2022	1069.25	1085.00	1085.00	1012.00	1028.00	1016.60	1040.21	1615	16.80	389	373	23.10
GRPLTD	EQ	21-Sep-2022	1932.30	1935.95	1960.00	1903.00	1955.00	1951.35	1939.85	1682	32.63	399	455	27.05
GRSE	EQ	21-Sep-2022	347.65	349.00	353.75	337.00	346.40	347.90	346.43	625122	2165.61	12919	155602	24.89
GRWRHITECH	EQ	21-Sep-2022	729.35	731.25	740.20	706.00	715.00	712.90	717.44	46057	330.43	3690	24408	53.00
GSCLCEMENT	EQ	21-Sep-2022	48.15	47.65	48.40	44.60	45.50	45.45	46.18	764957	353.25	7900	327739	42.84
GSFC	EQ	21-Sep-2022	135.85	135.25	136.75	133.30	133.95	134.20	134.73	1318151	1775.94	20122	690354	52.37
GSPL	EQ	21-Sep-2022	248.15	247.70	252.35	240.60	241.95	241.65	245.44	903949	2218.69	13942	229102	25.34
GSS	EQ	21-Sep-2022	231.35	235.45	235.45	229.50	230.40	231.35	231.26	110892	256.45	714	65040	58.65
GSTL	SM	21-Sep-2022	106.50	101.20	101.20	101.20	101.20	101.20	101.20	12000	12.14	3	8000	66.67
GTL	EQ	21-Sep-2022	8.60	8.70	8.75	8.50	8.65	8.60	8.62	513529	44.26	1011	209665	40.83
GTLINFRA	EQ	21-Sep-2022	1.45	1.50	1.50	1.40	1.45	1.40	1.45	33618930	486.88	8760	26704464	79.43
GTPL	EQ	21-Sep-2022	174.40	174.40	177.40	170.00	170.85	171.00	173.14	70474	122.02	1632	41929	59.50
GUFICBIO	EQ	21-Sep-2022	225.15	225.65	242.00	225.20	230.90	229.00	230.66	232867	537.13	6422	64793	27.82
GUJALKALI	EQ	21-Sep-2022	900.55	894.95	912.30	883.05	884.10	886.75	894.94	221363	1981.06	9414	73767	33.32
GUJAPOLLO	EQ	21-Sep-2022	216.75	218.70	224.90	211.20	211.20	213.55	218.47	18325	40.03	1137	9351	51.03
GUJGASLTD	EQ	21-Sep-2022	503.15	504.00	512.60	499.70	509.00	507.15	506.11	1302428	6591.67	22325	285969	21.96
GUJRAFFIA	BE	21-Sep-2022	32.25	32.95	33.25	31.25	31.65	31.65	32.23	2845	0.92	24	-	-
GULFOILLUB	EQ	21-Sep-2022	447.55	449.10	449.10	435.05	437.40	438.55	440.65	14761	65.04	1235	8366	56.68
GULFPETRO	EQ	21-Sep-2022	58.30	59.10	59.10	57.50	58.30	57.85	58.24	224503	130.75	1237	142535	63.49
GULPOLY	EQ	21-Sep-2022	268.30	272.30	275.00	261.85	263.90	264.15	267.93	46016	123.29	3760	24708	53.69
GVKPIL	BE	21-Sep-2022	3.80	3.95	3.95	3.70	3.80	3.85	3.84	1130860	43.47	1485	-	-
HAL	EQ	21-Sep-2022	2461.05	2466.55	2481.00	2409.00	2466.00	2454.65	2437.30	1266724	30873.84	55917	637605	50.33
HAPPSTMNDS	EQ	21-Sep-2022	1005.15	1002.00	1063.00	997.10	1019.80	1019.75	1033.34	709597	7332.56	34101	138922	19.58
HARDWYN	EQ	21-Sep-2022	282.85	288.55	289.90	276.50	278.80	281.45	282.37	7539	21.29	329	4903	65.04
HARIOMPIPE	EQ	21-Sep-2022	276.40	275.90	282.35	265.80	266.25	267.50	272.22	164456	447.68	6018	81175	49.36
HARRMALAYA	EQ	21-Sep-2022	163.65	164.05	165.40	159.00	159.00	159.80	161.64	44135	71.34	1695	23932	54.22
HATHWAY	EQ	21-Sep-2022	17.35	17.45	17.50	17.15	17.30	17.25	17.31	1208457	209.19	2273	616663	51.03
HATSUN	EQ	21-Sep-2022	1086.80	1086.80	1092.10	1055.20	1060.00	1058.20	1067.99	17287	184.62	2454	8398	48.58
HAVELLS	EQ	21-Sep-2022	1319.40	1321.00	1346.80	1311.30	1313.00	1314.30	1325.62	383657	5085.82	15822	107658	28.06
HAVISHA	BE	21-Sep-2022	2.65	2.70	2.70	2.55	2.65	2.60	2.60	40858	1.06	91	-	-
HBANKETF	EQ	21-Sep-2022	415.93	408.64	416.59	408.64	415.84	415.24	414.35	3126	12.95	170	1793	57.36
HBLPOWER	EQ	21-Sep-2022	97.55	98.10	98.60	94.55	96.00	95.70	96.54	4649288	4488.49	19901	1235909	26.58
HBSL	EQ	21-Sep-2022	59.60	59.95	60.80	57.05	57.55	57.80	59.25	32745	19.40	335	22227	67.88
HCC	EQ	21-Sep-2022	12.85	12.85	13.00	12.65	12.90	12.80	12.81	4783342	612.84	3404	2479461	51.84
HCG	EQ	21-Sep-2022	263.80	265.65	268.70	261.45	268.50	267.70	265.55	80464	213.67	3332	47411	58.92
HCL-INSYS	EQ	21-Sep-2022	16.90	16.95	17.15	16.75	16.90	16.85	16.88	261896	44.21	1121	167897	64.11
HCLTECH	EQ	21-Sep-2022	914.00	909.00	913.75	898.85	902.00	900.95	904.72	1819649	16462.79	104503	1099545	60.43
HDFC	EQ	21-Sep-2022	2486.25	2470.00	2486.40	2440.00	2461.00	2459.85	2460.20	1864812	45878.17	120142	1187832	63.70
HDFC	W3	21-Sep-2022	482.00	473.00	478.00	458.10	471.00	471.00	468.09	11400	53.36	19	6600	57.89
HDFCAMC	EQ	21-Sep-2022	1944.35	1944.35	1955.45	1927.05	1936.75	1939.85	1941.84	197561	3836.32	12493	92164	46.65
HDFCBANK	EQ	21-Sep-2022	1520.70	1508.00	1521.50	1505.00	1517.40	1518.35	1515.55	4536152	68747.80	129113	2789254	61.49
HDFCLIFE	EQ	21-Sep-2022	559.75	558.00	561.80	549.50	551.75	551.40	553.42	2075187	11484.55	51184	1178968	56.81
HDFCMFGETF	EQ	21-Sep-2022	43.70	43.77	43.89	43.56	43.89	43.83	43.72	168051	73.47	767	125166	74.48
HDFCNEXT50	EQ	21-Sep-2022	448.46	446.00	455.00	439.11	448.99	440.27	445.57	467	2.08	79	116	24.84
HDFCNIF100	EQ	21-Sep-2022	183.34	183.30	183.69	181.31	182.34	182.20	182.23	281	0.51	25	138	49.11
HDFCNIFETF	EQ	21-Sep-2022	192.58	192.74	192.77	191.15	191.69	191.59	192.25	19978	38.41	381	16696	83.57
HDFCSENETF	EQ	21-Sep-2022	647.77	648.42	649.91	642.00	645.06	644.86	645.51	3160	20.40	249	1290	40.82
HDFCSILVER	EQ	21-Sep-2022	56.02	55.01	56.33	55.01	56.30	56.16	55.89	42492	23.75	106	29161	68.63
HDIL	BZ	21-Sep-2022	6.40	6.50	6.50	6.15	6.15	6.20	6.23	424685	26.44	1145	-	-
HEADSUP	EQ	21-Sep-2022	12.80	13.00	13.20	12.80	12.80	13.00	13.07	21715	2.84	156	8275	38.11
HEALTHY	EQ	21-Sep-2022	8.13	8.13	8.18	8.01	8.07	8.02	8.11	107798	8.74	284	45316	42.04
HECPROJECT	EQ	21-Sep-2022	28.75	28.20	28.85	28.20	28.85	28.85	28.50	266	0.08	6	266	100.00
HEG	EQ	21-Sep-2022	1126.60	1131.35	1139.50	1113.05	1121.00	1117.55	1123.66	101192	1137.05	7371	30665	30.30
HEIDELBERG	EQ	21-Sep-2022	220.15	218.00	219.80	209.15	211.80	211.75	214.26	2064143	4422.64	30225	539818	26.15
HEMIPROP	EQ	21-Sep-2022	102.30	102.80	102.80	100.60	101.40	101.10	101.43	636425	645.50	3338	306527	48.16
HERANBA	EQ	21-Sep-2022	564.10	565.00	572.00	562.25	563.50	565.15	567.00	22652	128.44	2094	12470	55.05
HERCULES	EQ	21-Sep-2022	206.15	209.00	222.50	205.85	211.90	213.25	214.78	637066	1368.27	16939	144586	22.70
HERITGFOOD	EQ	21-Sep-2022	325.20	325.20	326.45	318.00	320.00	319.30	322.55	84431	272.33	3359	43991	52.10
HEROMOTOCO	EQ	21-Sep-2022	2771.55	2785.00	2807.95	2767.60	2782.00	2776.65	2783.52	447919	12467.91	42174	181462	40.51
HESTERBIO	EQ	21-Sep-2022	2061.10	2071.45	2108.60	1997.00	2007.00	2012.10	2034.24	5231	106.41	1054	2470	47.22
HEXATRADEX	EQ	21-Sep-2022	165.45	165.70	167.05	164.00	167.00	164.30	165.00	5907	9.75	132	4634	78.45
HFCL	EQ	21-Sep-2022	74.35	74.50	77.40	73.65	75.25	75.35	75.62	10595222	8012.08	29672	2750291	25.96
HGINFRA	EQ	21-Sep-2022	625.90	624.00	630.00	612.55	615.15	617.10	618.74	54692	338.40	4499	21516	39.34
HGS	EQ	21-Sep-2022	1372.30	1390.00	1390.00	1360.15	1375.00	1373.05	1373.70	31583	433.86	3539	11062	35.03
HIKAL	EQ	21-Sep-2022	347.90	348.00	358.35	339.10	341.05	341.20	346.59	459384	1592.17	9644	164403	35.79
HIL	EQ	21-Sep-2022	3327.60	3314.95	3382.75	3280.00	3329.90	3303.85	3324.52	11848	393.89	2780	6413	54.13
HILTON	EQ	21-Sep-2022	80.25	82.60	83.45	76.25	76.25	76.50	78.37	1006280	788.62	3683	375782	37.34
HIMATSEIDE	EQ	21-Sep-2022	98.65	99.00	101.40	97.20	97.25	97.75	98.96	378373	374.45	5182	198104	52.36
HINDALCO	EQ	21-Sep-2022	421.45	417.90	423.90	410.80	411.75	411.35	415.85	6859320	28524.73	76035	2602786	37.95
HINDCOMPOS	EQ	21-Sep-2022	374.25	374.00	380.00	364.05	366.00	365.55	373.87	11276	42.16	913	4930	43.72
HINDCON	EQ	21-Sep-2022	94.30	95.70	95.70	88.30	90.75	90.70	91.19	89076	81.22	1138	47569	53.40
HINDCOPPER	EQ	21-Sep-2022	116.50	117.35	118.80	114.20	115.40	115.30	116.27	2688792	3126.38	16018	527191	19.61
HINDMOTORS	EQ	21-Sep-2022	16.30	16.30	16.75	16.10	16.20	16.25	16.37	396291	64.89	1819	241448	60.93
HINDOILEXP	EQ	21-Sep-2022	149.25	149.45	159.00	146.80	147.50	147.60	148.47	361039	536.03	4552	172930	47.90
HINDPETRO	EQ	21-Sep-2022	233.70	234.90	237.40	231.20	231.50	232.20	233.82	2735192	6395.43	32894	1032130	37.74
HINDUNILVR	EQ	21-Sep-2022	2583.55	2582.00	2646.75	2580.00	2622.50	2623.60	2626.79	1960049	51486.42	106980	1062861	54.23
HINDWAREAP	EQ	21-Sep-2022	398.95	402.00	407.50	390.30	392.00	391.80	399.37	86206	344.28	4272	41792	48.48
HINDZINC	EQ	21-Sep-2022	278.80	278.80	281.90	277.60	280.80	281.15	280.23	271931	762.04	5913	130432	47.97
HIRECT	EQ	21-Sep-2022	192.85	192.80	231.40	192.80	231.40	231.40	224.71	195784	439.95	2607	122151	62.39
HISARMETAL	EQ	21-Sep-2022	139.95	140.70	140.70	133.20	133.20	135.00	137.03	8026	11.00	394	3545	44.17
HITECH	EQ	21-Sep-2022	609.05	592.35	613.95	586.35	593.00	590.95	601.59	20130	121.10	1301	10496	52.14
HITECHCORP	EQ	21-Sep-2022	234.85	239.00	239.70	231.45	232.35	232.95	234.37	2757	6.46	125	1796	65.14
HITECHGEAR	EQ	21-Sep-2022	222.55	224.80	227.80	216.00	222.30	218.55	220.48	9446	20.83	504	3829	40.54
HLEGLAS	EQ	21-Sep-2022	3791.80	3820.00	3855.00	3713.10	3789.75	3779.10	3781.92	9873	373.39	3361	3326	33.69
HLVLTD	EQ	21-Sep-2022	10.50	10.65	10.75	10.10	10.20	10.15	10.46	623370	65.18	995	405757	65.09
HMT	BZ	21-Sep-2022	28.55	29.95	29.95	28.75	28.85	29.00	29.52	38144	11.26	165	-	-
HMVL	EQ	21-Sep-2022	59.15	59.65	59.95	58.00	58.10	58.45	58.74	41907	24.62	591	25816	61.60
HNDFDS	EQ	21-Sep-2022	473.30	479.00	479.00	465.50	469.40	469.00	471.18	39970	188.33	9814	14587	36.49
HNGSNGBEES	EQ	21-Sep-2022	260.98	260.99	260.99	257.06	258.78	258.48	258.47	4995	12.91	261	3965	79.38
HOMEFIRST	EQ	21-Sep-2022	907.00	910.00	919.50	892.95	895.55	900.55	908.68	199980	1817.17	9749	150426	75.22
HONAUT	EQ	21-Sep-2022	40710.30	40899.00	42349.95	40600.00	41190.20	41316.15	41318.06	3848	1589.92	2265	833	21.65
HONDAPOWER	EQ	21-Sep-2022	1480.85	1488.30	1495.00	1435.20	1435.20	1446.10	1457.29	4615	67.25	734	2713	58.79
HOVS	EQ	21-Sep-2022	62.80	63.90	63.90	60.15	60.35	60.35	61.68	18116	11.17	266	13055	72.06
HPAL	EQ	21-Sep-2022	443.95	444.00	462.60	443.00	447.00	448.40	453.33	152459	691.14	6318	46836	30.72
HPL	EQ	21-Sep-2022	72.15	72.15	72.80	70.30	70.95	70.65	71.51	120031	85.83	2397	48864	40.71
HSCL	EQ	21-Sep-2022	103.80	104.35	105.15	102.00	103.25	103.40	103.32	4234284	4375.06	17127	1171630	27.67
HTMEDIA	EQ	21-Sep-2022	22.80	22.90	23.30	22.25	22.40	22.35	22.59	365407	82.55	1428	182319	49.89
HUBTOWN	BE	21-Sep-2022	72.75	70.50	72.50	69.15	69.15	69.15	69.91	170081	118.91	741	-	-
HUDCO	EQ	21-Sep-2022	37.25	37.20	37.40	36.55	36.60	36.65	36.82	886154	326.27	7489	489273	55.21
HUDCO	N2	21-Sep-2022	1167.00	1167.00	1167.00	1167.00	1167.00	1167.00	1167.00	4	0.05	1	4	100.00
HUDCO	N7	21-Sep-2022	1170.00	1169.99	1169.99	1169.99	1169.99	1169.99	1169.99	2	0.02	1	2	100.00
HUDCO	N8	21-Sep-2022	1203.90	1204.00	1204.00	1204.00	1204.00	1204.00	1204.00	1	0.01	1	1	100.00
HUDCO	N9	21-Sep-2022	1207.00	1207.00	1210.00	1207.00	1210.00	1210.00	1209.11	176	2.13	4	176	100.00
HUDCO	NB	21-Sep-2022	1255.00	1228.10	1241.10	1228.00	1241.00	1241.00	1230.15	3600	44.29	11	3000	83.33
HUDCO	ND	21-Sep-2022	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	21	0.26	2	21	100.00
HUHTAMAKI	EQ	21-Sep-2022	210.70	210.70	212.10	209.00	210.50	210.20	210.00	99395	208.73	1614	72983	73.43
IBMFNIFTY	EQ	21-Sep-2022	186.66	189.00	189.00	183.01	187.50	186.43	184.44	2816	5.19	269	650	23.08
IBREALEST	EQ	21-Sep-2022	74.90	75.30	77.70	74.80	76.60	76.70	76.29	8804191	6716.97	27941	2074651	23.56
IBUCCREDIT	N7	21-Sep-2022	961.45	988.65	989.30	979.99	979.99	979.99	982.98	311	3.06	12	301	96.78
IBUCCREDIT	ND	21-Sep-2022	920.00	925.00	925.00	920.00	920.00	920.83	920.83	12	0.11	3	12	100.00
IBULHSGFIN	EQ	21-Sep-2022	129.15	129.35	133.80	123.60	124.15	124.05	127.95	19621709	25105.03	84718	4484004	22.85
IBULHSGFIN	NA	21-Sep-2022	900.00	900.10	909.00	900.00	909.00	905.14	900.64	284	2.56	15	284	100.00
IBULHSGFIN	NE	21-Sep-2022	910.00	910.00	910.00	910.00	910.00	910.00	910.00	20	0.18	4	20	100.00
IBULHSGFIN	NJ	21-Sep-2022	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	55	0.57	3	55	100.00
IBULHSGFIN	NL	21-Sep-2022	990.00	990.00	990.00	987.00	987.00	987.00	989.78	108	1.07	3	108	100.00
IBULHSGFIN	NN	21-Sep-2022	985.20	985.20	985.20	985.20	985.20	985.20	985.20	30	0.30	1	30	100.00
IBULHSGFIN	NT	21-Sep-2022	990.00	970.00	970.00	970.00		970.00	970.00	30	0.29	2	30	100.00
IBULHSGFIN	Y5	21-Sep-2022	921.00	989.00	989.00	989.00	989.00	989.00	989.00	6	0.06	1	6	100.00
IBULHSGFIN	YC	21-Sep-2022	851.00	965.00	965.00	965.00	965.00	965.00	965.00	10	0.10	1	10	100.00
IBULHSGFIN	YM	21-Sep-2022	921.66	960.55	960.55	950.02	960.55	960.55	952.31	46	0.44	4	46	100.00
ICDSLTD	BE	21-Sep-2022	37.95	36.15	37.95	36.15	37.00	37.00	36.55	2772	1.01	26	-	-
ICEMAKE	BE	21-Sep-2022	228.25	227.00	234.30	221.20	228.00	226.50	225.75	12414	28.02	196	-	-
ICICI500	EQ	21-Sep-2022	26.02	26.15	26.15	25.54	25.84	25.76	25.81	51050	13.18	489	29624	58.03
ICICI5GSEC	EQ	21-Sep-2022	50.74	50.12	51.50	50.12	50.15	51.12	51.06	11190	5.71	27	10048	89.79
ICICIALPLV	EQ	21-Sep-2022	175.55	175.54	176.30	173.67	174.76	174.53	175.30	128421	225.13	347	124650	97.06
ICICIAUTO	EQ	21-Sep-2022	134.38	134.25	135.40	133.10	133.10	133.28	134.00	14717	19.72	199	9177	62.36
ICICIB22	EQ	21-Sep-2022	54.64	54.65	54.84	54.10	54.50	54.42	54.56	4792838	2614.98	1508	4454834	92.95
ICICIBANK	EQ	21-Sep-2022	916.75	912.00	917.00	905.65	916.75	915.25	913.17	8917640	81433.10	133616	5779904	64.81
ICICIBANKN	EQ	21-Sep-2022	41.48	41.36	41.55	41.00	41.21	41.24	41.35	716048	296.07	281	468842	65.48
ICICIBANKP	EQ	21-Sep-2022	211.47	209.54	211.47	208.10	210.99	209.90	209.88	16849	35.36	238	5815	34.51
ICICICONSU	EQ	21-Sep-2022	81.11	82.25	82.25	80.60	80.60	80.68	80.98	716	0.58	61	371	51.82
ICICIFMCG	EQ	21-Sep-2022	448.74	448.74	454.59	448.00	454.00	453.14	452.79	4987	22.58	235	2029	40.69
ICICIGI	EQ	21-Sep-2022	1215.65	1214.00	1221.25	1195.50	1200.90	1200.15	1204.18	477872	5754.45	21169	341698	71.50
ICICIGOLD	EQ	21-Sep-2022	43.69	43.69	43.92	43.52	43.88	43.83	43.76	141777	62.04	3302	76509	53.96
ICICIINFRA	EQ	21-Sep-2022	53.38	53.30	53.30	52.45	52.80	52.72	52.99	1245	0.66	24	1119	89.88
ICICILIQ	EQ	21-Sep-2022	999.99	999.99	1000.01	999.73	1000.00	999.99	1000.00	376378	3763.78	204	365955	97.23
ICICILOVOL	EQ	21-Sep-2022	141.37	138.01	142.78	138.01	140.11	140.40	141.02	60686	85.58	657	50879	83.84
ICICIM150	EQ	21-Sep-2022	123.08	123.98	124.28	122.07	122.51	122.56	122.69	16703	20.49	486	9567	57.28
ICICIMCAP	EQ	21-Sep-2022	107.95	108.89	108.90	106.55	107.11	107.16	107.36	67851	72.84	383	44361	65.38
ICICIMOM30	EQ	21-Sep-2022	20.24	21.00	21.00	20.00	20.10	20.10	20.10	146539	29.46	98	131444	89.70
ICICINF100	EQ	21-Sep-2022	199.25	200.88	200.88	197.45	197.87	197.90	198.21	4540	9.00	486	2743	60.42
ICICINIFTY	EQ	21-Sep-2022	193.62	193.54	193.62	191.76	192.27	192.39	192.53	330877	637.05	4174	248388	75.07
ICICINV20	EQ	21-Sep-2022	94.95	100.07	100.07	94.02	94.59	94.58	94.69	11578	10.96	671	5422	46.83
ICICINXT50	EQ	21-Sep-2022	46.09	46.48	46.48	45.20	45.20	45.29	45.73	96576	44.16	1288	62735	64.96
ICICIPHARM	EQ	21-Sep-2022	81.29	83.92	83.92	80.50	80.75	80.54	81.43	53604	43.65	194	49554	92.44
ICICIPRULI	EQ	21-Sep-2022	561.00	560.00	568.50	556.50	557.00	558.60	560.56	526464	2951.15	20501	287795	54.67
ICICISENSX	EQ	21-Sep-2022	656.11	655.81	657.09	652.88	653.01	653.30	654.07	822	5.38	74	518	63.02
ICICISILVE	EQ	21-Sep-2022	57.90	57.97	58.32	57.74	58.30	58.24	58.09	187284	108.78	656	110558	59.03
ICICITECH	EQ	21-Sep-2022	27.96	27.99	27.99	27.73	27.84	27.79	27.86	322024	89.70	1068	193919	60.22
ICIL	EQ	21-Sep-2022	153.95	153.95	155.00	146.95	148.50	148.30	151.14	310962	469.97	8101	101900	32.77
ICRA	EQ	21-Sep-2022	3952.15	3992.90	3992.90	3875.00	3915.00	3885.95	3914.04	785	30.73	237	478	60.89
IDBI	EQ	21-Sep-2022	45.25	45.20	45.50	43.90	44.10	44.15	44.69	5945940	2657.45	13130	2042328	34.35
IDBIGOLD	EQ	21-Sep-2022	4533.05	4530.05	4569.00	4525.00	4526.60	4528.05	4542.06	94	4.27	33	76	80.85
IDEA	EQ	21-Sep-2022	9.15	9.15	9.35	9.05	9.20	9.20	9.21	105103028	9679.04	144909	30210199	28.74
IDFC	EQ	21-Sep-2022	68.10	68.00	68.30	66.60	67.30	67.60	67.50	5609735	3786.55	9797	2539233	45.26
IDFCFIRSTB	EQ	21-Sep-2022	51.30	51.25	51.55	49.80	50.65	50.75	50.67	32581017	16509.61	39914	10310192	31.64
IDFNIFTYET	EQ	21-Sep-2022	189.73	193.00	193.00	187.21	187.50	187.50	188.93	310	0.59	15	279	90.00
IEX	EQ	21-Sep-2022	153.25	153.30	154.55	150.00	151.30	151.10	151.76	7288988	11061.51	82194	3401292	46.66
IFBAGRO	EQ	21-Sep-2022	602.60	607.05	611.55	587.00	589.00	590.05	600.56	10981	65.95	654	5818	52.98
IFBIND	EQ	21-Sep-2022	1001.00	1006.05	1012.00	986.05	995.70	993.40	997.54	6769	67.52	1698	3309	48.88
IFCI	EQ	21-Sep-2022	10.65	10.70	10.80	10.40	10.40	10.40	10.55	3696619	390.04	3230	1754101	47.45
IFCI	NI	21-Sep-2022	2174.00	2100.00	2101.00	2100.00	2101.00	2101.00	2100.99	80	1.68	5	80	100.00
IFCI	NL	21-Sep-2022	1065.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
IFGLEXPOR	EQ	21-Sep-2022	269.50	269.60	272.15	265.10	265.10	265.65	267.00	11365	30.34	1357	6788	59.73
IGARASHI	EQ	21-Sep-2022	439.15	439.15	459.50	431.50	434.00	437.85	445.49	86698	386.23	5548	19746	22.78
IGL	EQ	21-Sep-2022	423.60	425.75	433.90	418.60	420.40	419.45	425.80	1721988	7332.19	26026	435436	25.29
IGPL	EQ	21-Sep-2022	592.75	595.90	597.95	588.00	592.95	591.30	592.85	17991	106.66	1472	8476	47.11
IIFCL	N2	21-Sep-2022	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	15	0.16	1	15	100.00
IIFCL	N4	21-Sep-2022	1345.00	1340.00	1345.00	1338.00	1338.00	1338.00	1340.23	160	2.14	18	145	90.63
IIFL	EQ	21-Sep-2022	359.10	359.10	373.90	357.05	370.45	370.00	366.76	1224282	4490.21	22914	528021	43.13
IIFL	N6	21-Sep-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	300	3.11	3	300	100.00
IIFL	NF	21-Sep-2022	1005.00	1001.00	1008.00	1001.00	1008.00	1006.82	1006.88	1453	14.63	27	1403	96.56
IIFL	NG	21-Sep-2022	1002.55	1001.02	1001.02	1001.02	1001.02	1001.02	1001.02	30	0.30	1	30	100.00
IIFL	NH	21-Sep-2022	1067.50	1070.00	1070.00	1069.00	1069.00	1069.00	1069.33	57	0.61	2	57	100.00
IIFL	NL	21-Sep-2022	988.00	988.00	988.00	977.50	978.00	978.23	979.10	928	9.09	16	928	100.00
IIFL	NN	21-Sep-2022	1018.55	1000.00	1017.00	1000.00	1017.00	1005.66	1005.67	75	0.75	2	75	100.00
IIFLSEC	EQ	21-Sep-2022	71.80	72.30	72.30	70.80	70.95	70.95	71.44	150872	107.78	2062	87894	58.26
IIFLWAM	EQ	21-Sep-2022	1890.55	1935.00	1937.80	1856.05	1872.75	1877.50	1891.80	59874	1132.70	7500	25898	43.25
IIHFL	N4	21-Sep-2022	1000.98	995.00	995.20	995.00	995.20	995.20	995.01	145	1.44	3	145	100.00
IIHFL	N5	21-Sep-2022	998.69	1001.00	1002.00	1000.00	1000.00	1000.60	1001.75	771	7.72	10	771	100.00
IIHFL	N6	21-Sep-2022	1059.00	1043.00	1059.00	1043.00	1059.00	1058.99	1048.07	140	1.47	5	86	61.43
IIHFL	N7	21-Sep-2022	1005.00	998.11	998.11	998.11	998.11	998.11	998.11	10	0.10	1	10	100.00
IIHFL	N9	21-Sep-2022	955.00	953.00	953.00	953.00	953.00	953.00	953.00	500	4.77	12	500	100.00
IIHFL	NA	21-Sep-2022	970.00	1010.55	1011.00	1010.55	1011.00	1011.00	1010.80	90	0.91	2	90	100.00
IIHFL	NC	21-Sep-2022	950.71	940.00	945.00	940.00	945.00	945.00	940.02	226	2.12	3	226	100.00
IITL	EQ	21-Sep-2022	71.25	71.95	72.90	69.85	72.00	71.50	71.53	4578	3.27	58	3965	86.61
IL&FSENGG	BZ	21-Sep-2022	17.05	16.30	17.50	16.30	17.50	17.20	17.12	26569	4.55	88	-	-
IL&FSTRANS	BZ	21-Sep-2022	4.65	4.65	4.85	4.45	4.50	4.60	4.68	42040	1.97	64	-	-
IMAGICAA	BE	21-Sep-2022	35.05	35.45	36.80	35.05	36.80	36.75	36.63	498456	182.61	1004	-	-
IMFA	EQ	21-Sep-2022	264.70	265.90	269.80	258.95	262.80	261.80	263.96	54798	144.64	2692	24949	45.53
IMPAL	EQ	21-Sep-2022	747.50	752.50	753.00	740.00	741.00	745.90	745.89	842	6.28	135	538	63.90
IMPEXFERRO	EQ	21-Sep-2022	5.95	6.05	6.20	5.80	5.85	5.90	6.08	693214	42.14	794	359397	51.85
INCREDIBLE	EQ	21-Sep-2022	24.30	25.30	25.30	23.80	23.85	24.15	24.22	5421	1.31	82	4145	76.46
INDBANK	EQ	21-Sep-2022	24.70	24.50	25.85	24.45	24.50	24.60	25.09	260328	65.32	1770	140998	54.16
INDHOTEL	EQ	21-Sep-2022	326.35	326.80	328.60	322.05	325.70	325.85	326.08	2490799	8121.89	30710	783870	31.47
INDIACEM	EQ	21-Sep-2022	283.40	281.50	281.50	266.00	274.60	274.15	274.06	8506838	23314.18	60265	1007684	11.85
INDIAGLYCO	EQ	21-Sep-2022	910.70	904.00	920.00	895.50	903.00	901.70	905.26	83974	760.18	4280	41212	49.08
INDIAMART	EQ	21-Sep-2022	4436.25	4425.00	4496.45	4390.15	4400.00	4402.75	4421.52	69367	3067.08	8610	21409	30.86
INDIANB	EQ	21-Sep-2022	204.85	205.80	205.85	198.50	201.30	201.65	202.17	853210	1724.92	11657	278282	32.62
INDIANCARD	EQ	21-Sep-2022	214.80	215.95	217.95	214.60	216.95	216.20	216.09	2608	5.64	134	1827	70.05
INDIANHUME	EQ	21-Sep-2022	173.50	174.00	188.45	173.60	182.00	181.80	182.21	254809	464.28	5164	90592	35.55
INDIGO	EQ	21-Sep-2022	1905.65	1906.00	1917.15	1872.05	1878.00	1877.55	1900.77	491778	9347.59	24851	208819	42.46
INDIGOPNTS	EQ	21-Sep-2022	1588.90	1610.00	1610.05	1552.20	1565.00	1560.50	1573.08	21326	335.48	3916	8222	38.55
INDIGRID	IV	21-Sep-2022	144.36	144.49	145.09	142.50	144.06	144.95	143.98	365828	526.72	1166	310805	84.96
INDIGRID	NJ	21-Sep-2022	1033.84	1036.50	1036.50	1033.05	1033.05	1033.53	1034.38	125	1.29	7	125	100.00
INDLMETER	BE	21-Sep-2022	7.30	7.55	7.55	7.20	7.55	7.45	7.41	60213	4.46	112	-	-
INDNIPPON	EQ	21-Sep-2022	463.05	463.50	469.70	455.00	455.10	456.00	460.79	11982	55.21	801	6409	53.49
INDOAMIN	EQ	21-Sep-2022	138.70	139.95	140.00	132.00	132.85	132.80	134.90	123598	166.73	3407	77699	62.86
INDOBORAX	EQ	21-Sep-2022	143.85	143.50	143.50	136.35	137.00	138.15	139.70	74495	104.07	1701	49241	66.10
INDOCO	EQ	21-Sep-2022	355.05	354.75	360.00	343.10	347.00	346.10	349.08	112746	393.57	6365	58763	52.12
INDORAMA	EQ	21-Sep-2022	60.90	60.25	61.50	59.70	60.00	60.15	60.38	76616	46.26	915	55432	72.35
INDOSTAR	BE	21-Sep-2022	164.60	165.55	165.65	157.05	164.95	163.30	161.14	7494	12.08	167	-	-
INDOTECH	EQ	21-Sep-2022	213.30	214.00	229.45	213.30	226.40	225.15	224.26	57921	129.89	2303	25060	43.27
INDOTHAI	EQ	21-Sep-2022	168.25	168.25	174.80	165.60	167.00	167.60	169.65	1060	1.80	38	503	47.45
INDOWIND	BE	21-Sep-2022	15.05	15.15	15.50	14.55	15.25	15.00	15.08	140010	21.12	836	-	-
INDRAMEDCO	EQ	21-Sep-2022	67.90	68.40	68.80	66.75	67.60	67.30	68.11	120492	82.07	1500	80117	66.49
INDSWFTLAB	EQ	21-Sep-2022	59.55	59.85	60.45	59.35	59.70	59.45	59.87	33242	19.90	372	25175	75.73
INDSWFTLTD	EQ	21-Sep-2022	9.25	9.45	9.60	8.90	9.30	9.10	9.22	41128	3.79	162	26148	63.58
INDTERRAIN	EQ	21-Sep-2022	64.45	64.45	71.50	64.25	68.30	68.30	68.65	1113311	764.32	10043	388175	34.87
INDUSINDBK	EQ	21-Sep-2022	1264.10	1260.00	1265.00	1221.80	1224.50	1224.25	1237.99	6121456	75782.96	177103	3198227	52.25
INDUSTOWER	EQ	21-Sep-2022	199.90	200.00	201.45	197.00	197.10	197.45	198.62	1292687	2567.58	17965	666569	51.56
INEOSSTYRO	EQ	21-Sep-2022	890.75	890.75	899.30	882.00	885.00	885.75	890.01	34866	310.31	3393	20387	58.47
INFIBEAM	EQ	21-Sep-2022	14.95	15.00	15.35	14.90	15.30	15.20	15.10	2545671	384.49	3753	1351893	53.11
INFOBEAN	EQ	21-Sep-2022	612.55	610.05	617.95	592.25	593.50	597.10	603.40	30018	181.13	1867	17918	59.69
INFOMEDIA	EQ	21-Sep-2022	5.80	6.05	6.05	5.55	5.60	5.60	5.79	19693	1.14	67	14364	72.94
INFRABEES	EQ	21-Sep-2022	548.29	543.02	551.99	534.12	534.12	535.98	539.33	3780	20.39	290	2308	61.06
INFY	EQ	21-Sep-2022	1388.55	1379.90	1388.80	1368.40	1380.40	1377.25	1378.58	7917054	109143.27	304433	4918936	62.13
INGERRAND	EQ	21-Sep-2022	2041.10	2051.35	2066.75	2016.00	2016.05	2025.40	2038.07	10195	207.78	2828	4319	42.36
INNOVANA	SM	21-Sep-2022	266.40	279.70	279.70	279.70	279.70	279.70	279.70	1000	2.80	1	1000	100.00
INNOVATIVE	ST	21-Sep-2022	3.00	2.85	3.00	2.85	2.90	2.90	2.93	18000	0.53	6	18000	100.00
INOXLEISUR	EQ	21-Sep-2022	490.50	494.50	499.45	475.95	489.05	490.55	487.12	670384	3265.57	22834	302368	45.10
INOXWIND	EQ	21-Sep-2022	141.60	141.50	144.90	135.20	141.45	139.40	139.29	835161	1163.33	6490	567183	67.91
INSECTICID	EQ	21-Sep-2022	1012.30	1017.95	1020.00	1004.45	1009.00	1006.05	1010.81	39316	397.41	3514	27107	68.95
INSPIRISYS	EQ	21-Sep-2022	62.30	63.55	64.35	59.20	59.20	59.20	60.65	17104	10.37	225	12780	74.72
INTELLECT	EQ	21-Sep-2022	558.65	555.00	564.15	552.05	557.00	556.45	558.05	296366	1653.87	9700	90487	30.53
INTENTECH	EQ	21-Sep-2022	76.10	77.20	77.90	71.85	73.90	73.50	74.46	85148	63.40	1808	45731	53.71
INTLCONV	EQ	21-Sep-2022	60.05	61.00	61.00	59.10	60.75	59.45	59.78	118543	70.86	1714	79241	66.85
INVENTURE	EQ	21-Sep-2022	3.05	3.00	3.05	2.90	3.00	2.95	2.97	4329077	128.48	2307	2981218	68.86
IOB	EQ	21-Sep-2022	18.95	19.50	19.80	18.55	18.65	18.65	19.05	7387390	1407.50	7075	2059166	27.87
IOC	EQ	21-Sep-2022	69.10	69.30	69.30	68.20	68.20	68.45	68.80	24710729	17001.11	92058	8935030	36.16
IOLCP	EQ	21-Sep-2022	370.55	370.55	374.10	362.50	364.40	363.90	368.22	141021	519.27	4815	35980	25.51
IONEXCHANG	EQ	21-Sep-2022	2174.40	2150.05	2207.00	2147.50	2150.00	2165.25	2187.63	19864	434.55	3398	10689	53.81
IPCALAB	EQ	21-Sep-2022	871.45	877.15	884.30	862.05	862.90	866.65	872.31	214863	1874.28	14552	76226	35.48
IPL	EQ	21-Sep-2022	315.90	317.45	325.70	310.00	315.00	315.75	319.74	1182826	3782.02	16746	595502	50.35
IRB	EQ	21-Sep-2022	225.05	225.05	226.75	220.50	220.80	221.05	222.83	470575	1048.60	6932	215197	45.73
IRBINVIT	IV	21-Sep-2022	59.28	59.78	59.78	58.50	59.20	59.21	58.91	253708	149.47	1989	181431	71.51
IRCON	EQ	21-Sep-2022	41.55	42.10	42.10	40.60	40.95	40.80	41.33	1457858	602.53	5830	645944	44.31
IRCTC	EQ	21-Sep-2022	706.15	707.95	712.95	695.80	701.00	700.35	703.49	1419089	9983.09	41729	400243	28.20
IREDA	N6	21-Sep-2022	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	110	1.48	3	110	100.00
IREDA	N7	21-Sep-2022	1213.71	1215.90	1215.90	1215.90	1215.90	1215.90	1215.90	1	0.01	1	1	100.00
IRFC	EQ	21-Sep-2022	21.65	21.65	21.85	21.40	21.55	21.50	21.56	5095250	1098.29	7709	1851774	36.34
IRFC	N2	21-Sep-2022	1187.00	1187.00	1191.93	1187.00	1188.00	1188.00	1191.61	351	4.18	12	340	96.87
IRFC	N9	21-Sep-2022	1081.50	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	57	0.62	3	57	100.00
IRFC	NA	21-Sep-2022	1230.00	1201.00	1218.00	1201.00	1208.00	1208.00	1207.57	1473	17.79	14	1403	95.25
IRFC	NE	21-Sep-2022	1240.00	1240.50	1240.50	1230.10	1233.00	1233.00	1235.67	1085	13.41	21	624	57.51
IRFC	NJ	21-Sep-2022	1205.11	1211.10	1211.10	1207.01	1207.01	1207.01	1210.84	408	4.94	12	391	95.83
IRFC	NO	21-Sep-2022	1215.00	1215.56	1215.56	1213.00	1214.99	1214.49	1214.44	2329	28.28	20	2314	99.36
IRIS	EQ	21-Sep-2022	84.10	85.75	85.75	81.05	83.20	82.10	82.64	20185	16.68	342	15981	79.17
IRISDOREME	EQ	21-Sep-2022	190.65	194.00	200.00	184.85	195.00	191.65	190.83	13081	24.96	177	1736	13.27
ISEC	EQ	21-Sep-2022	550.55	550.30	554.50	532.25	539.40	538.95	543.83	202917	1103.53	10657	104350	51.42
ISFT	EQ	21-Sep-2022	154.60	151.65	157.50	150.00	156.00	155.30	154.60	14442	22.33	428	8463	58.60
ISGEC	EQ	21-Sep-2022	528.55	529.50	538.50	509.55	510.05	511.65	520.64	66824	347.91	4762	36320	54.35
ISMTLTD	EQ	21-Sep-2022	55.60	55.00	56.40	52.85	53.00	53.05	53.61	377055	202.13	1066	275054	72.95
ITBEES	EQ	21-Sep-2022	28.04	28.20	28.39	27.80	27.92	27.85	27.92	4722316	1318.34	14106	2958037	62.64
ITC	EQ	21-Sep-2022	336.00	336.00	345.20	335.50	340.60	340.95	340.58	20992080	71495.66	161744	11514472	54.85
ITDC	EQ	21-Sep-2022	378.50	379.00	385.00	372.90	376.80	375.70	378.49	20952	79.30	1815	7746	36.97
ITDCEM	EQ	21-Sep-2022	112.80	112.80	118.00	111.50	116.30	115.70	115.00	1890398	2173.93	13536	706871	37.39
ITI	EQ	21-Sep-2022	109.05	109.00	111.40	108.00	108.30	108.25	109.50	291491	319.19	4776	76900	26.38
IVC	EQ	21-Sep-2022	9.00	9.20	9.50	8.80	9.00	9.05	9.22	2772769	255.78	2276	1420168	51.22
IVP	EQ	21-Sep-2022	151.70	148.25	152.85	148.25	150.90	150.20	150.36	5252	7.90	204	3408	64.89
IVZINGOLD	EQ	21-Sep-2022	4443.25	4428.10	4499.00	4428.10	4499.00	4474.65	4452.04	9	0.40	7	6	66.67
IWEL	EQ	21-Sep-2022	820.50	821.00	838.00	795.90	800.50	811.65	815.82	7173	58.52	391	5710	79.60
IZMO	EQ	21-Sep-2022	78.55	81.50	84.00	77.30	77.95	78.20	80.88	299838	242.50	4172	99475	33.18
J&KBANK	EQ	21-Sep-2022	32.25	32.60	32.85	31.40	32.15	31.85	32.12	2641490	848.32	5540	789077	29.87
JAGRAN	EQ	21-Sep-2022	66.70	67.00	67.40	65.65	65.75	65.90	66.26	123901	82.09	1636	64230	51.84
JAGSNPHARM	EQ	21-Sep-2022	389.05	386.15	394.65	381.00	390.00	390.90	388.94	46314	180.13	3355	14048	30.33
JAIBALAJI	EQ	21-Sep-2022	45.30	45.30	46.00	44.50	45.05	44.85	45.20	22912	10.36	236	17261	75.34
JAICORPLTD	EQ	21-Sep-2022	192.90	194.00	194.65	176.00	182.55	182.15	184.13	8575253	15789.74	59133	1753390	20.45
JAINAM	SM	21-Sep-2022	177.45	175.00	175.00	173.00	173.00	173.00	174.00	4000	6.96	2	4000	100.00
JAIPURKURT	EQ	21-Sep-2022	52.65	52.05	52.15	50.05	51.90	51.80	50.44	27701	13.97	501	21996	79.41
JAKHARIA	SM	21-Sep-2022	150.00	125.00	125.00	125.00	125.00	125.00	125.00	800	1.00	1	800	100.00
JALAN	SM	21-Sep-2022	9.85	9.40	9.85	9.40	9.85	9.50	9.48	66000	6.26	16	63000	95.45
JAMNAAUTO	EQ	21-Sep-2022	119.20	119.20	119.75	116.50	117.75	117.50	117.43	401082	471.01	8403	156136	38.93
JASH	EQ	21-Sep-2022	799.80	799.80	810.65	791.25	795.00	795.05	799.09	3869	30.92	376	2093	54.10
JAYAGROGN	EQ	21-Sep-2022	215.15	216.20	218.35	214.00	215.00	214.40	215.63	29314	63.21	487	23498	80.16
JAYBARMARU	EQ	21-Sep-2022	180.80	183.00	184.40	180.05	180.20	180.65	181.27	61913	112.23	923	41997	67.83
JAYNECOIND	EQ	21-Sep-2022	33.80	34.00	34.50	31.65	31.65	32.00	33.12	363571	120.41	1254	234547	64.51
JAYSREETEA	EQ	21-Sep-2022	101.30	101.95	103.50	99.85	100.50	100.30	101.82	84304	85.84	2357	32012	37.97
JBCHEPHARM	EQ	21-Sep-2022	1900.90	1905.00	1948.00	1860.50	1874.00	1872.20	1892.25	87085	1647.87	7665	48211	55.36
JBFIND	EQ	21-Sep-2022	11.85	11.90	12.10	11.60	11.75	11.65	11.82	96786	11.44	286	76725	79.27
JBMA	EQ	21-Sep-2022	391.55	394.00	396.50	389.00	389.50	392.60	392.12	67005	262.74	3465	36139	53.93
JCHAC	EQ	21-Sep-2022	1476.65	1484.05	1495.00	1467.00	1470.00	1470.40	1476.24	7476	110.36	1495	4072	54.47
JETAIRWAYS	BZ	21-Sep-2022	97.95	102.80	102.80	97.95	99.90	99.70	101.38	115468	117.06	964	-	-
JETFREIGHT	EQ	21-Sep-2022	22.45	22.75	22.80	21.35	21.35	21.40	21.83	184996	40.39	581	98853	53.44
JFLLIFE	ST	21-Sep-2022	53.00	51.00	52.95	50.35	50.45	50.45	50.92	86000	43.79	42	84000	97.67
JHS	EQ	21-Sep-2022	24.60	24.15	24.75	23.75	23.80	23.95	24.15	86365	20.85	351	51428	59.55
JINDALPHOT	EQ	21-Sep-2022	357.30	356.50	368.90	336.35	352.00	350.35	352.21	39745	139.99	1869	20269	51.00
JINDALPOLY	EQ	21-Sep-2022	938.95	947.00	950.30	927.00	927.00	928.65	935.33	26010	243.28	2271	11407	43.86
JINDALSAW	EQ	21-Sep-2022	85.85	86.50	86.65	84.50	84.55	84.75	85.39	408928	349.20	4627	193270	47.26
JINDALSTEL	EQ	21-Sep-2022	438.75	436.50	439.95	431.00	432.00	432.15	435.16	1664497	7243.20	27494	422373	25.38
JINDRILL	EQ	21-Sep-2022	272.70	273.00	279.50	267.95	270.40	272.35	274.99	95812	263.47	3642	48432	50.55
JINDWORLD	EQ	21-Sep-2022	280.55	285.00	293.00	270.00	271.00	270.85	279.05	56071	156.47	1607	32561	58.07
JISLDVREQS	EQ	21-Sep-2022	21.60	21.75	21.95	21.05	21.05	21.20	21.60	33435	7.22	204	24413	73.02
JISLJALEQS	EQ	21-Sep-2022	42.10	42.15	42.60	40.90	41.30	41.20	41.69	2481489	1034.45	4627	1332476	53.70
JITFINFRA	BE	21-Sep-2022	141.05	141.00	144.65	138.30	139.85	139.05	139.51	10287	14.35	161	-	-
JKCEMENT	EQ	21-Sep-2022	2909.50	2909.00	2935.30	2747.95	2779.00	2769.25	2809.05	251983	7078.34	20343	76808	30.48
JKIL	EQ	21-Sep-2022	280.45	281.75	289.00	274.80	282.70	283.25	282.59	196186	554.40	5855	37873	19.30
JKLAKSHMI	EQ	21-Sep-2022	664.00	655.90	658.65	610.65	614.80	614.30	630.61	921616	5811.79	32684	239623	26.00
JKPAPER	EQ	21-Sep-2022	402.10	403.95	410.75	392.75	393.75	394.25	398.92	826505	3297.09	16166	326173	39.46
JKTYRE	EQ	21-Sep-2022	177.55	177.60	180.60	175.10	177.00	177.10	177.61	2027192	3600.41	19610	416162	20.53
JMA	EQ	21-Sep-2022	70.90	71.80	72.15	69.25	69.70	69.55	70.47	14376	10.13	225	9490	66.01
JMCPROJECT	EQ	21-Sep-2022	98.70	100.00	102.00	97.65	99.90	99.75	99.81	131556	131.30	3332	56423	42.89
JMFINANCIL	EQ	21-Sep-2022	69.30	69.95	69.95	66.15	67.50	67.50	68.02	1122208	763.36	6477	533482	47.54
JOCIL	EQ	21-Sep-2022	194.75	198.00	198.00	191.00	191.15	191.95	192.60	7634	14.70	200	5475	71.72
JPASSOCIAT	EQ	21-Sep-2022	8.95	9.10	9.20	8.80	8.90	8.90	8.99	6253683	561.92	7640	2433949	38.92
JPOLYINVST	EQ	21-Sep-2022	447.60	459.00	462.50	426.05	436.50	434.85	441.66	34386	151.87	1392	21945	63.82
JPPOWER	EQ	21-Sep-2022	8.05	8.10	8.25	8.00	8.05	8.05	8.11	39444872	3198.64	16025	11219289	28.44
JSL	EQ	21-Sep-2022	136.00	136.95	141.15	135.95	138.30	138.30	138.24	1154502	1595.95	13932	436965	37.85
JSLHISAR	EQ	21-Sep-2022	262.30	262.70	271.00	262.70	264.00	265.30	267.97	198753	532.60	8460	97907	49.26
JSLL	SM	21-Sep-2022	157.15	156.00	156.00	153.50	153.50	153.50	154.43	6000	9.27	6	6000	100.00
JSWENERGY	EQ	21-Sep-2022	339.05	340.00	347.45	333.25	336.35	337.30	339.61	1234141	4191.32	22159	291535	23.62
JSWHL	EQ	21-Sep-2022	4450.65	4410.00	4546.55	4250.00	4278.65	4278.35	4358.17	3038	132.40	914	1271	41.84
JSWISPL	EQ	21-Sep-2022	29.35	29.35	29.50	28.90	29.15	29.10	29.20	828259	241.89	1521	483944	58.43
JSWSTEEL	EQ	21-Sep-2022	689.00	685.20	692.50	682.00	685.50	684.85	687.52	1806929	12423.05	28460	607992	33.65
JTEKTINDIA	EQ	21-Sep-2022	98.15	98.00	100.00	96.50	96.50	96.75	97.62	166056	162.10	2951	90749	54.65
JTLINFRA	EQ	21-Sep-2022	199.95	200.00	221.00	196.15	205.15	206.60	204.15	3438222	7019.11	23252	1800671	52.37
JUBLFOOD	EQ	21-Sep-2022	624.30	623.50	636.90	621.05	622.00	623.05	628.81	3488225	21934.36	66535	1221322	35.01
JUBLINDS	BE	21-Sep-2022	530.50	530.00	530.50	516.90	524.95	519.95	520.63	9763	50.83	226	-	-
JUBLINGREA	EQ	21-Sep-2022	529.45	530.00	533.90	516.95	519.00	518.65	522.67	1019959	5330.97	67084	517850	50.77
JUBLPHARMA	EQ	21-Sep-2022	351.65	347.00	350.00	338.00	342.00	343.25	342.74	513297	1759.28	16412	123252	24.01
JUNIORBEES	EQ	21-Sep-2022	472.49	469.55	474.99	465.02	465.90	466.27	467.95	84778	396.72	4497	57517	67.84
JUSTDIAL	EQ	21-Sep-2022	578.75	579.50	579.50	571.00	573.00	574.60	574.83	143676	825.89	5138	49806	34.67
JWL	BE	21-Sep-2022	75.85	76.45	76.80	73.50	76.25	76.05	75.55	147430	111.39	673	-	-
JYOTHYLAB	EQ	21-Sep-2022	180.90	182.50	186.00	181.45	184.00	184.05	184.39	425940	785.39	8515	109366	25.68
JYOTISTRUC	BZ	21-Sep-2022	17.85	17.35	18.35	17.30	17.90	18.00	17.82	57853	10.31	124	-	-
KABRAEXTRU	EQ	21-Sep-2022	405.80	405.80	408.75	393.35	393.60	395.00	402.28	100391	403.85	3697	35953	35.81
KAJARIACER	EQ	21-Sep-2022	1229.95	1235.00	1282.65	1221.00	1235.00	1233.85	1245.50	208826	2600.94	12492	76383	36.58
KAKATCEM	EQ	21-Sep-2022	253.50	255.00	257.80	238.95	240.00	241.30	248.64	145617	362.06	5547	49169	33.77
KALPATPOWR	EQ	21-Sep-2022	428.55	432.90	437.65	426.25	429.05	430.90	433.60	197401	855.92	10467	93904	47.57
KALYANIFRG	BE	21-Sep-2022	215.55	224.90	224.90	208.20	210.00	210.50	215.53	1017	2.19	35	-	-
KALYANKJIL	EQ	21-Sep-2022	96.80	96.15	97.45	92.50	94.40	93.65	94.55	3143324	2972.00	15093	980203	31.18
KAMATHOTEL	BE	21-Sep-2022	96.50	97.30	97.90	93.15	94.00	94.20	95.36	50220	47.89	516	-	-
KAMDHENU	BE	21-Sep-2022	146.20	146.05	147.50	142.00	143.00	142.85	143.64	14808	21.27	356	-	-
KANANIIND	EQ	21-Sep-2022	9.20	9.40	9.40	8.75	8.80	8.80	8.92	147375	13.15	533	104263	70.75
KANORICHEM	EQ	21-Sep-2022	149.85	153.80	153.80	144.15	144.60	146.05	148.74	15186	22.59	434	9126	60.09
KANPRPLA	EQ	21-Sep-2022	115.05	112.50	115.00	112.50	114.60	114.25	114.30	4203	4.80	172	3269	77.78
KANSAINER	EQ	21-Sep-2022	487.20	486.50	490.10	476.20	478.30	479.30	483.25	59344	286.78	4831	30132	50.78
KAPSTON	EQ	21-Sep-2022	140.45	140.45	142.45	138.00	141.00	139.55	139.73	787	1.10	44	658	83.61
KARMAENG	EQ	21-Sep-2022	30.85	31.80	31.80	29.35	29.35	29.35	29.81	9699	2.89	164	6858	70.71
KARURVYSYA	EQ	21-Sep-2022	85.70	85.70	86.50	80.20	81.95	82.00	83.74	5928135	4964.22	22861	1856670	31.32
KAUSHALYA	EQ	21-Sep-2022	4.10	4.05	4.50	3.80	4.50	4.50	4.37	225862	9.88	225	160647	71.13
KAVVERITEL	EQ	21-Sep-2022	10.45	10.40	10.90	10.10	10.70	10.70	10.53	33820	3.56	173	15020	44.41
KAYA	EQ	21-Sep-2022	356.10	361.35	396.00	358.20	369.40	371.55	380.55	71094	270.55	3207	28616	40.25
KBCGLOBAL	BE	21-Sep-2022	2.80	2.70	2.70	2.70	2.70	2.70	2.70	1083003	29.24	1620	-	-
KCK	SM	21-Sep-2022	25.65	24.30	24.30	24.30	24.30	24.30	24.30	4000	0.97	1	4000	100.00
KCP	EQ	21-Sep-2022	118.50	119.00	120.80	114.20	116.35	116.45	117.28	339279	397.92	6252	122322	36.05
KCPSUGIND	EQ	21-Sep-2022	23.30	23.50	24.10	22.70	22.90	23.00	23.38	778853	182.08	2523	268351	34.45
KDDL	EQ	21-Sep-2022	913.70	923.00	929.15	873.25	892.00	889.60	893.16	12864	114.90	1483	7944	61.75
KEC	EQ	21-Sep-2022	424.05	426.30	441.80	423.45	438.40	439.20	434.34	978809	4251.34	27480	208136	21.26
KECL	EQ	21-Sep-2022	42.75	43.00	43.25	41.60	42.00	41.80	42.25	83462	35.27	766	55862	66.93
KEEPLEARN	BE	21-Sep-2022	10.40	9.90	9.90	9.90	9.90	9.90	9.90	2076	0.21	44	-	-
KEI	EQ	21-Sep-2022	1545.15	1538.00	1559.75	1482.25	1494.50	1491.05	1517.62	271286	4117.08	20737	113868	41.97
KELLTONTEC	EQ	21-Sep-2022	67.90	67.90	68.60	65.30	65.95	65.70	66.58	596381	397.09	8829	292829	49.10
KENNAMET	EQ	21-Sep-2022	2811.10	2762.10	2780.00	2631.00	2685.55	2712.45	2703.73	45019	1217.19	10019	18936	42.06
KERNEX	BE	21-Sep-2022	294.65	297.90	308.50	296.00	299.00	299.40	302.71	20528	62.14	352	-	-
KESORAMIND	EQ	21-Sep-2022	60.65	60.55	61.20	58.30	59.25	59.10	59.67	1413971	843.65	7215	459451	32.49
KEYFINSERV	EQ	21-Sep-2022	115.35	115.30	118.00	110.90	112.00	112.75	114.08	26273	29.97	514	16292	62.01
KHADIM	EQ	21-Sep-2022	278.00	280.00	310.70	277.00	297.00	296.50	300.09	462932	1389.22	14581	187711	40.55
KHAICHEM	EQ	21-Sep-2022	80.50	81.00	81.60	79.25	80.20	79.65	80.48	172682	138.97	6812	71903	41.64
KHAITANLTD	EQ	21-Sep-2022	47.55	45.55	49.10	45.55	47.00	47.20	47.66	3232	1.54	177	511	15.81
KHANDSE	EQ	21-Sep-2022	29.20	29.00	29.90	28.85	28.85	29.45	29.44	2365	0.70	34	2052	86.77
KICL	EQ	21-Sep-2022	1883.15	1870.90	1894.00	1830.00	1830.80	1838.10	1849.12	2439	45.10	340	1964	80.52
KILITCH	EQ	21-Sep-2022	170.15	171.55	171.55	164.30	166.55	165.55	166.47	24645	41.03	681	15889	64.47
KIMS	EQ	21-Sep-2022	1284.95	1284.90	1359.00	1270.05	1346.15	1351.90	1335.37	334633	4468.59	19058	90619	27.08
KINGFA	BE	21-Sep-2022	1135.45	1135.00	1135.00	1111.05	1121.05	1123.95	1120.83	2121	23.77	131	-	-
KIOCL	EQ	21-Sep-2022	205.55	204.25	208.05	197.80	198.95	198.90	201.58	68494	138.07	2218	40945	59.78
KIRIINDUS	EQ	21-Sep-2022	494.25	494.20	497.70	488.00	490.75	489.65	492.17	79156	389.58	3015	42226	53.35
KIRLFER	EQ	21-Sep-2022	256.80	258.80	264.00	252.55	254.80	255.75	260.46	372519	970.25	9695	117262	31.48
KIRLOSBROS	EQ	21-Sep-2022	342.30	343.00	350.00	341.45	346.00	345.05	345.20	60165	207.69	1993	44721	74.33
KIRLOSENG	EQ	21-Sep-2022	237.05	241.90	244.50	233.50	233.75	234.50	239.28	313638	750.46	8359	227390	72.50
KIRLOSIND	EQ	21-Sep-2022	1642.75	1760.00	1815.00	1716.50	1740.10	1744.25	1760.90	118436	2085.54	9957	49337	41.66
KITEX	EQ	21-Sep-2022	211.00	212.30	216.40	210.10	211.10	211.05	212.81	178504	379.88	3834	58819	32.95
KKCL	EQ	21-Sep-2022	424.75	426.70	434.50	416.00	419.00	417.35	422.97	115806	489.83	4110	40590	35.05
KMSUGAR	EQ	21-Sep-2022	28.90	28.90	29.90	28.70	28.70	28.85	29.28	607685	177.95	2330	213623	35.15
KNAGRI	SM	21-Sep-2022	183.00	178.35	178.50	176.00	177.00	177.00	177.62	16000	28.42	10	14400	90.00
KNRCON	EQ	21-Sep-2022	241.50	248.90	251.90	241.65	246.00	246.00	247.06	285669	705.78	6929	59750	20.92
KOHINOOR	EQ	21-Sep-2022	70.15	71.90	72.70	67.10	67.90	68.50	69.98	295654	206.89	2891	214703	72.62
KOKUYOCMLN	EQ	21-Sep-2022	73.65	74.00	74.00	71.00	71.30	71.20	72.03	131879	94.99	1471	85167	64.58
KOLTEPATIL	EQ	21-Sep-2022	351.80	348.30	360.60	340.50	344.10	343.80	349.83	223162	780.68	7320	57363	25.70
KOPRAN	EQ	21-Sep-2022	171.80	172.30	172.95	165.10	167.30	166.70	168.98	91908	155.30	2765	55934	60.86
KORE	ST	21-Sep-2022	61.25	62.95	64.20	60.65	63.70	63.05	63.07	90000	56.76	26	78000	86.67
KOTAKALPHA	EQ	21-Sep-2022	30.02	30.06	30.27	29.90	29.96	30.03	30.07	699533	210.37	734	462742	66.15
KOTAKBANK	EQ	21-Sep-2022	1939.75	1927.00	1950.00	1898.40	1917.90	1918.50	1919.83	2238276	42971.11	102598	1161988	51.91
KOTAKBKETF	EQ	21-Sep-2022	421.02	421.02	421.99	414.76	417.73	418.02	417.27	140663	586.94	526	84609	60.15
KOTAKCONS	EQ	21-Sep-2022	80.37	80.39	80.39	80.00	80.20	80.20	80.07	303	0.24	6	101	33.33
KOTAKGOLD	EQ	21-Sep-2022	42.67	42.51	42.84	42.45	42.75	42.73	42.64	132214	56.38	871	92424	69.90
KOTAKIT	EQ	21-Sep-2022	27.78	28.18	28.18	27.41	27.69	27.58	27.61	125470	34.64	466	90676	72.27
KOTAKLOVOL	EQ	21-Sep-2022	13.20	13.59	13.59	13.00	13.05	13.16	13.25	1218	0.16	95	690	56.65
KOTAKMID50	EQ	21-Sep-2022	88.35	88.30	88.30	85.80	87.00	87.06	86.71	9697	8.41	60	5120	52.80
KOTAKMNC	EQ	21-Sep-2022	19.80	20.38	20.38	19.36	20.09	19.99	20.01	29458	5.90	57	19629	66.63
KOTAKNIFTY	EQ	21-Sep-2022	189.62	187.51	190.02	187.51	188.63	188.88	189.11	22918	43.34	305	13990	61.04
KOTAKNV20	EQ	21-Sep-2022	97.06	97.89	98.01	95.10	96.21	97.34	96.93	7311	7.09	300	2795	38.23
KOTAKPSUBK	EQ	21-Sep-2022	320.58	321.99	325.00	316.50	318.00	318.63	319.70	53277	170.33	434	15166	28.47
KOTARISUG	EQ	21-Sep-2022	43.85	44.00	47.85	43.80	46.15	45.25	45.83	1816521	832.54	9017	895524	49.30
KOTHARIPET	EQ	21-Sep-2022	75.85	75.85	76.90	75.00	76.30	75.60	75.81	34912	26.47	745	21413	61.33
KOTHARIPRO	EQ	21-Sep-2022	129.20	129.30	132.00	127.00	131.75	130.40	130.20	6482	8.44	164	4759	73.42
KOTYARK	SM	21-Sep-2022	705.30	732.95	732.95	690.00	706.00	706.00	710.06	4000	28.40	10	2800	70.00
KOVAI	EQ	21-Sep-2022	1548.80	1550.00	1592.00	1549.95	1588.00	1585.90	1576.28	3663	57.74	395	2445	66.75
KPIGREEN	EQ	21-Sep-2022	860.85	864.40	878.00	851.00	854.00	856.60	865.23	50024	432.82	4208	23116	46.21
KPITTECH	EQ	21-Sep-2022	574.40	582.00	602.90	573.95	596.55	599.50	591.66	2434486	14403.88	64039	778160	31.96
KPRMILL	EQ	21-Sep-2022	566.55	569.00	581.85	550.15	558.85	558.45	564.66	373368	2108.26	18223	150815	40.39
KRBL	EQ	21-Sep-2022	364.40	364.40	372.00	358.40	364.00	367.45	365.46	890151	3253.10	16580	249972	28.08
KREBSBIO	EQ	21-Sep-2022	120.75	120.75	122.00	114.40	117.20	116.45	117.14	21165	24.79	525	13830	65.34
KRIDHANINF	EQ	21-Sep-2022	4.15	4.15	4.20	3.95	3.95	3.95	4.04	79203	3.20	172	71763	90.61
KRISHANA	EQ	21-Sep-2022	355.15	360.50	362.20	346.40	347.20	347.60	352.89	28300	99.87	1087	20392	72.06
KRISHIVAL	SM	21-Sep-2022	280.00	270.00	275.00	270.00	273.00	270.15	270.17	57000	154.00	28	50000	87.72
KRISHNADEF	SM	21-Sep-2022	101.85	98.70	98.70	96.80	98.00	97.90	97.44	24000	23.39	8	21000	87.50
KRITI	EQ	21-Sep-2022	88.25	89.30	92.00	86.65	90.80	90.15	89.81	52807	47.43	1269	29627	56.10
KRITIKA	EQ	21-Sep-2022	31.80	30.25	30.25	30.25	30.25	30.25	30.25	139800	42.29	758	139800	100.00
KRSNAA	EQ	21-Sep-2022	493.45	492.95	498.50	485.35	492.75	490.85	492.82	20920	103.10	1765	11500	54.97
KSB	EQ	21-Sep-2022	1990.80	1985.00	2020.00	1933.70	1978.00	1960.45	1977.95	19651	388.69	4053	6395	32.54
KSCL	EQ	21-Sep-2022	460.20	460.20	463.80	450.50	453.50	454.00	456.67	92026	420.26	3930	48593	52.80
KSHITIJPOL	BE	21-Sep-2022	111.45	116.90	117.00	116.90	117.00	117.00	116.99	179707	210.24	1381	-	-
KSL	EQ	21-Sep-2022	333.10	334.70	338.05	330.00	332.50	333.10	333.88	33793	112.83	1471	20106	59.50
KSOLVES	SM	21-Sep-2022	409.40	406.60	410.00	405.00	410.00	410.00	406.88	17600	71.61	41	13200	75.00
KTKBANK	EQ	21-Sep-2022	89.00	89.25	90.55	88.50	88.90	89.20	89.53	3383935	3029.54	12521	1324124	39.13
KUANTUM	EQ	21-Sep-2022	113.60	113.95	119.45	111.10	111.15	111.50	113.98	163829	186.74	2162	37106	22.65
L&TFH	EQ	21-Sep-2022	81.65	81.60	82.05	79.20	79.80	79.85	80.38	4682310	3763.62	18308	1297417	27.71
L&TFINANCE	NC	21-Sep-2022	1067.00	1073.99	1073.99	1066.00	1066.25	1066.25	1067.26	1080	11.53	19	994	92.04
L&TFINANCE	NE	21-Sep-2022	1038.50	1059.50	1059.50	1027.10	1027.10	1027.10	1043.32	120	1.25	4	10	8.33
L&TFINANCE	NG	21-Sep-2022	1157.99	1157.99	1157.99	1157.99	1157.99	1157.99	1157.99	9	0.10	2	9	100.00
L&TFINANCE	NI	21-Sep-2022	1116.90	1114.00	1114.00	1110.00	1110.00	1112.18	1112.18	11	0.12	3	11	100.00
L&TFINANCE	NQ	21-Sep-2022	1027.00	1035.00	1035.00	1027.00	1027.00	1027.00	1029.67	15	0.15	3	15	100.00
L&TFINANCE	NU	21-Sep-2022	1095.00	1095.00	1095.00	1094.99	1094.99	1094.99	1095.00	390	4.27	10	374	95.90
L&TFINANCE	NY	21-Sep-2022	1067.63	1067.63	1067.63	1060.00	1064.00	1063.77	1062.62	241	2.56	20	191	79.25
L&TFINANCE	Y1	21-Sep-2022	1252.00	1250.25	1252.00	1250.25	1252.00	1252.00	1250.50	71	0.89	4	71	100.00
L&TFINANCE	Y3	21-Sep-2022	1003.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	75	0.76	1	75	100.00
L&TFINANCE	Y5	21-Sep-2022	1083.84	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	73	0.79	1	73	100.00
L&TFINANCE	Y9	21-Sep-2022	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	5	0.06	1	5	100.00
LAGNAM	EQ	21-Sep-2022	77.25	75.85	77.45	74.50	74.70	75.15	76.10	18735	14.26	339	14094	75.23
LAKPRE	BZ	21-Sep-2022	6.50	6.25	6.25	6.20	6.20	6.20	6.25	656	0.04	6	-	-
LALPATHLAB	EQ	21-Sep-2022	2333.50	2345.20	2399.85	2331.00	2385.00	2388.10	2381.19	268450	6392.32	14132	89537	33.35
LAMBODHARA	EQ	21-Sep-2022	106.40	108.35	109.85	103.60	104.50	104.65	106.18	22772	24.18	612	14985	65.80
LANCER	EQ	21-Sep-2022	310.65	320.00	327.80	307.00	319.30	320.40	317.49	519018	1647.81	24483	163773	31.55
LAOPALA	EQ	21-Sep-2022	362.25	362.40	368.60	357.00	360.00	361.20	363.29	120597	438.12	5243	40998	34.00
LASA	EQ	21-Sep-2022	39.60	41.55	41.55	39.70	41.55	41.50	41.41	1262508	522.80	2290	427273	33.84
LATENTVIEW	EQ	21-Sep-2022	389.15	387.95	391.20	378.00	381.00	380.70	383.19	244066	935.24	8013	102743	42.10
LATTEYS	SM	21-Sep-2022	87.90	92.20	92.20	84.60	84.60	84.60	90.53	14000	12.67	7	14000	100.00
LAURUSLABS	EQ	21-Sep-2022	527.65	530.00	532.00	514.15	515.00	515.90	522.47	847556	4428.23	19774	274724	32.41
LAXMICOT	EQ	21-Sep-2022	24.40	24.95	25.25	24.00	24.40	24.25	24.39	35211	8.59	161	15436	43.84
LAXMIMACH	EQ	21-Sep-2022	12717.00	12602.00	12900.00	12602.00	12750.00	12835.15	12793.21	3741	478.59	1620	2055	54.93
LCCINFOTEC	EQ	21-Sep-2022	2.90	2.90	2.90	2.85	2.85	2.85	2.86	107263	3.07	188	62327	58.11
LEMERITE	SM	21-Sep-2022	78.75	81.30	81.30	72.75	74.00	74.55	75.90	120000	91.08	70	96000	80.00
LEMONTREE	EQ	21-Sep-2022	84.45	84.45	88.00	83.90	86.65	86.40	86.42	10595395	9156.08	53169	3332926	31.46
LEXUS	SM	21-Sep-2022	80.45	83.50	84.45	79.00	84.45	84.45	83.25	65000	54.11	40	52000	80.00
LFIC	EQ	21-Sep-2022	102.90	102.75	102.90	93.10	94.00	94.05	95.86	7829	7.50	324	6135	78.36
LGBBROSLTD	EQ	21-Sep-2022	773.80	766.80	781.00	762.65	766.05	767.50	770.44	60210	463.88	4911	31180	51.79
LGBFORGE	EQ	21-Sep-2022	12.80	13.20	13.35	12.35	12.60	12.60	12.90	416332	53.71	963	296981	71.33
LIBAS	EQ	21-Sep-2022	25.40	25.30	25.60	23.50	24.25	24.10	24.66	328590	81.04	1532	193120	58.77
LIBERTSHOE	EQ	21-Sep-2022	193.00	193.20	227.30	192.65	215.50	217.30	218.67	4005353	8758.40	54843	749484	18.71
LICHSGFIN	EQ	21-Sep-2022	424.85	424.30	428.30	419.50	420.00	420.70	421.91	866601	3656.31	14762	387708	44.74
LICI	EQ	21-Sep-2022	656.35	656.40	659.90	651.80	652.20	652.45	654.20	920171	6019.79	36162	468299	50.89
LICNETFGSC	EQ	21-Sep-2022	22.80	23.35	23.35	22.46	23.00	22.84	22.81	18628	4.25	90	14275	76.63
LICNETFN50	EQ	21-Sep-2022	191.72	194.40	194.40	188.66	191.74	191.68	191.26	228	0.44	62	157	68.86
LICNETFSEN	EQ	21-Sep-2022	647.37	646.01	646.55	643.01	643.31	643.84	645.67	147	0.95	20	138	93.88
LICNFNHGP	EQ	21-Sep-2022	194.43	194.30	194.50	192.25	193.37	193.18	193.32	902	1.74	43	870	96.45
LIKHITHA	EQ	21-Sep-2022	361.90	360.20	369.80	357.95	358.40	358.85	363.41	68505	248.95	2445	26078	38.07
LINC	EQ	21-Sep-2022	304.05	308.00	308.00	286.10	290.40	292.45	294.11	11635	34.22	601	5838	50.18
LINCOLN	EQ	21-Sep-2022	293.10	292.40	295.10	288.65	291.00	290.40	291.88	25953	75.75	1475	14981	57.72
LINDEINDIA	EQ	21-Sep-2022	3474.90	3470.65	3640.00	3460.00	3500.00	3485.35	3565.62	311483	11106.30	40944	71720	23.03
LIQUIDBEES	EQ	21-Sep-2022	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	1452541	14525.46	4981	1197236	82.42
LIQUIDETF	EQ	21-Sep-2022	999.99	1004.99	1010.00	999.99	1000.00	999.99	1000.15	42842	428.48	129	27930	65.19
LODHA	EQ	21-Sep-2022	1057.80	1057.80	1078.95	1046.10	1072.00	1075.70	1070.32	266498	2852.39	8497	147708	55.43
LOKESHMACH	BE	21-Sep-2022	116.60	117.85	117.90	111.50	113.80	112.95	113.92	39036	44.47	449	-	-
LOTUSEYE	EQ	21-Sep-2022	66.65	67.00	67.90	65.50	66.00	65.80	66.46	8850	5.88	192	4986	56.34
LOVABLE	EQ	21-Sep-2022	161.65	161.70	164.45	160.55	160.55	161.60	162.69	22995	37.41	965	12179	52.96
LOYALTEX	EQ	21-Sep-2022	843.50	868.35	868.35	836.05	842.55	846.35	853.15	555	4.73	146	293	52.79
LPDC	EQ	21-Sep-2022	6.75	6.75	6.80	6.55	6.75	6.65	6.71	26949	1.81	141	20111	74.63
LSIL	EQ	21-Sep-2022	14.10	14.80	14.80	13.90	14.00	14.05	14.43	3905611	563.47	5290	1827169	46.78
LT	EQ	21-Sep-2022	1932.70	1921.10	1946.30	1891.60	1899.00	1895.65	1910.93	1618385	30926.26	89152	1033994	63.89
LTGILTBEES	EQ	21-Sep-2022	22.68	22.68	22.77	22.55	22.73	22.73	22.70	40221	9.13	119	25469	63.32
LTI	EQ	21-Sep-2022	4405.75	4385.00	4477.00	4369.70	4411.05	4410.90	4432.86	283595	12571.36	25807	79294	27.96
LTTS	EQ	21-Sep-2022	3408.05	3400.00	3500.95	3390.10	3468.95	3456.10	3457.41	297279	10278.16	25957	61386	20.65
LUMAXIND	EQ	21-Sep-2022	1707.95	1701.05	1729.05	1658.15	1663.00	1670.20	1696.87	7820	132.70	2993	3260	41.69
LUMAXTECH	EQ	21-Sep-2022	286.30	288.35	295.00	281.45	284.00	285.25	287.56	155492	447.13	5850	51658	33.22
LUPIN	EQ	21-Sep-2022	671.25	670.00	681.90	660.00	660.10	661.35	670.01	1271390	8518.41	33436	309677	24.36
LUXIND	EQ	21-Sep-2022	1902.30	1900.00	1908.15	1855.00	1866.00	1863.30	1875.73	27603	517.76	4593	12980	47.02
LXCHEM	EQ	21-Sep-2022	365.60	365.00	370.80	357.05	360.60	359.95	362.74	924945	3355.18	19189	277503	30.00
LYKALABS	EQ	21-Sep-2022	136.80	135.15	142.00	134.95	138.00	137.30	138.80	85396	118.53	2809	37967	44.46
LYPSAGEMS	EQ	21-Sep-2022	5.95	5.85	6.15	5.85	6.00	5.95	6.01	13005	0.78	79	9960	76.59
M&M	EQ	21-Sep-2022	1302.95	1308.95	1323.00	1293.60	1306.95	1306.65	1308.12	2887754	37775.33	95130	1269956	43.98
M&MFIN	EQ	21-Sep-2022	227.35	227.85	228.75	221.65	223.90	223.75	224.08	1610435	3608.65	21782	330649	20.53
M&MFIN	N1	21-Sep-2022	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	70	0.74	2	70	100.00
M&MFIN	N2	21-Sep-2022	1068.41	1066.50	1071.90	1066.05	1071.90	1071.90	1069.09	40	0.43	4	10	25.00
M&MFIN	N3	21-Sep-2022	1815.00	1814.00	1814.00	1814.00	1814.00	1814.00	1814.00	100	1.81	2	100	100.00
M17RG	MF	21-Sep-2022	14.12	14.18	14.18	14.15	14.15	14.15	14.17	38888	5.51	6	38888	100.00
MAANALU	EQ	21-Sep-2022	175.95	174.00	178.35	167.55	171.00	169.80	172.17	44967	77.42	1833	26624	59.21
MACPOWER	EQ	21-Sep-2022	338.15	372.00	398.00	350.05	354.00	354.20	370.48	612645	2269.72	18804	181843	29.68
MADHAV	EQ	21-Sep-2022	50.65	50.85	51.00	49.65	49.70	49.75	50.35	12074	6.08	218	7229	59.87
MADHAVBAUG	SM	21-Sep-2022	137.10	133.20	138.85	130.25	130.25	130.25	134.10	4800	6.44	3	3200	66.67
MADHUCON	BE	21-Sep-2022	6.20	6.35	6.35	6.05	6.20	6.20	6.13	17613	1.08	42	-	-
MADRASFERT	EQ	21-Sep-2022	52.90	53.10	53.65	50.15	50.40	50.35	51.34	480963	246.91	4101	266627	55.44
MAESGETF	EQ	21-Sep-2022	29.66	29.76	29.76	29.46	29.54	29.54	29.61	3496	1.04	93	1723	49.28
MAFANG	EQ	21-Sep-2022	40.58	40.51	40.75	40.21	40.65	40.68	40.66	227749	92.60	1323	143957	63.21
MAFSETF	EQ	21-Sep-2022	18.87	18.98	18.98	18.66	18.81	18.79	18.78	40281	7.57	280	19986	49.62
MAGADSUGAR	EQ	21-Sep-2022	309.45	313.90	323.05	304.60	309.90	309.95	315.21	56356	177.64	1876	22154	39.31
MAGNUM	EQ	21-Sep-2022	14.35	14.65	14.65	14.05	14.10	14.15	14.33	43054	6.17	135	30449	70.72
MAHABANK	EQ	21-Sep-2022	19.00	19.40	19.40	18.60	18.60	18.60	18.87	3719250	701.97	4625	1387147	37.30
MAHAPEXLTD	EQ	21-Sep-2022	104.90	103.65	105.85	98.30	101.00	100.60	101.43	16704	16.94	332	12538	75.06
MAHASTEEL	EQ	21-Sep-2022	72.10	73.45	74.45	70.15	70.15	71.20	72.61	13072	9.49	241	9540	72.98
MAHEPC	EQ	21-Sep-2022	110.10	111.15	111.15	107.60	108.60	107.90	108.72	27583	29.99	717	16834	61.03
MAHESHWARI	EQ	21-Sep-2022	77.80	78.30	79.60	77.05	77.80	78.00	78.19	35653	27.88	496	23588	66.16
MAHINDCIE	EQ	21-Sep-2022	278.35	279.80	284.60	275.25	278.00	278.10	279.37	385207	1076.15	20159	145167	37.69
MAHKTECH	EQ	21-Sep-2022	13.12	13.10	13.31	12.78	12.92	12.89	12.93	251069	32.48	716	164689	65.60
MAHLIFE	EQ	21-Sep-2022	475.90	473.90	477.10	461.10	466.05	470.60	468.46	219796	1029.65	18578	106093	48.27
MAHLOG	EQ	21-Sep-2022	511.70	516.90	539.40	515.20	534.00	530.45	526.78	660057	3477.02	24249	193076	29.25
MAHSCOOTER	EQ	21-Sep-2022	5332.95	5335.00	5476.60	5220.05	5264.15	5252.15	5316.48	15596	829.16	3807	7635	48.95
MAHSEAMLES	EQ	21-Sep-2022	841.60	843.80	848.05	790.60	800.00	795.60	810.47	136976	1110.15	7370	69436	50.69
MAITHANALL	EQ	21-Sep-2022	1017.95	1013.10	1035.00	1006.25	1015.00	1011.70	1017.06	32496	330.50	2882	15466	47.59
MALLCOM	EQ	21-Sep-2022	680.80	694.35	695.00	668.15	674.00	673.75	675.76	3004	20.30	212	2375	79.06
MALUPAPER	EQ	21-Sep-2022	37.25	37.35	37.95	34.50	35.10	35.40	35.68	80341	28.67	511	55035	68.50
MAM150ETF	EQ	21-Sep-2022	12.15	12.40	12.40	12.03	12.08	12.08	12.10	293437	35.51	491	257680	87.81
MAMFGETF	EQ	21-Sep-2022	85.43	86.98	86.98	84.51	84.76	84.75	85.47	7898	6.75	89	7406	93.77
MAN50ETF	EQ	21-Sep-2022	185.69	187.67	187.67	184.44	185.04	185.10	185.12	29178	54.02	144	28874	98.96
MANAKALUCO	EQ	21-Sep-2022	23.50	24.80	24.80	22.15	23.00	23.10	23.21	111957	25.99	1118	47888	42.77
MANAKCOAT	EQ	21-Sep-2022	19.00	19.30	19.85	18.75	19.05	19.05	19.24	41859	8.05	335	26108	62.37
MANAKSIA	EQ	21-Sep-2022	80.80	80.80	81.80	79.50	80.00	79.85	80.40	46806	37.63	432	28680	61.27
MANAKSTEEL	EQ	21-Sep-2022	38.10	38.05	39.10	37.70	38.00	38.15	38.29	33932	12.99	510	19241	56.70
MANALIPETC	EQ	21-Sep-2022	97.90	98.40	98.45	96.00	96.80	97.20	97.07	289757	281.27	4566	149486	51.59
MANAPPURAM	EQ	21-Sep-2022	100.45	100.55	101.30	98.30	98.65	98.80	99.48	4207076	4185.38	25760	1442175	34.28
MANGALAM	EQ	21-Sep-2022	154.85	155.85	161.95	155.45	156.00	156.50	159.09	103116	164.04	3380	59778	57.97
MANGCHEFER	EQ	21-Sep-2022	123.90	124.00	125.40	123.55	124.30	124.90	124.54	622741	775.55	1758	339120	54.46
MANGLMCEM	EQ	21-Sep-2022	382.90	388.55	397.00	373.05	375.00	375.30	388.10	186360	723.27	4733	75826	40.69
MANINDS	EQ	21-Sep-2022	96.00	96.10	96.80	93.35	93.35	93.70	94.94	103765	98.52	1963	59521	57.36
MANINFRA	EQ	21-Sep-2022	93.70	92.50	97.45	91.50	95.00	95.10	95.18	1112359	1058.71	8278	327579	29.45
MANORAMA	EQ	21-Sep-2022	1237.25	1237.25	1258.90	1205.25	1211.00	1214.60	1228.46	4448	54.64	501	3596	80.85
MANORG	EQ	21-Sep-2022	580.35	581.00	599.00	563.70	579.00	575.80	577.54	11197	64.67	1491	5294	47.28
MANUGRAPH	EQ	21-Sep-2022	15.15	15.70	15.70	15.20	15.55	15.30	15.41	14926	2.30	65	9181	61.51
MANXT50	EQ	21-Sep-2022	450.91	452.33	454.27	443.60	445.06	444.71	447.38	364	1.63	100	175	48.08
MANYAVAR	EQ	21-Sep-2022	1424.10	1427.00	1440.25	1401.35	1411.95	1417.80	1421.25	87758	1247.26	14642	58380	66.52
MAPMYINDIA	EQ	21-Sep-2022	1373.20	1370.10	1386.20	1352.75	1360.00	1358.60	1370.05	92746	1270.67	10722	30514	32.90
MARALOVER	EQ	21-Sep-2022	67.05	67.15	70.75	66.55	67.70	67.80	68.81	73712	50.72	720	43456	58.95
MARATHON	EQ	21-Sep-2022	233.55	234.20	234.20	227.10	230.00	230.15	230.42	31455	72.48	1247	18904	60.10
MARICO	EQ	21-Sep-2022	527.25	528.45	543.90	527.55	536.00	535.30	537.73	3107895	16712.07	79628	767590	24.70
MARINE	EQ	21-Sep-2022	34.90	34.50	35.60	33.50	33.80	33.90	34.27	208470	71.45	1346	133307	63.95
MARKSANS	EQ	21-Sep-2022	50.65	50.60	51.85	49.55	49.75	49.65	50.50	575324	290.55	3744	309343	53.77
MARSHALL	EQ	21-Sep-2022	30.90	30.90	31.60	29.50	30.10	30.05	30.37	117681	35.74	681	85650	72.78
MARUTI	EQ	21-Sep-2022	9300.85	9300.00	9398.00	9211.45	9255.00	9247.90	9289.54	440725	40941.34	62995	199012	45.16
MASFIN	EQ	21-Sep-2022	765.10	765.10	780.00	751.30	751.40	759.30	764.01	25040	191.31	3130	10631	42.46
MASKINVEST	BE	21-Sep-2022	56.75	59.55	59.55	59.55	59.55	59.55	59.55	987	0.59	12	-	-
MASPTOP50	EQ	21-Sep-2022	26.09	26.39	27.42	25.90	26.04	26.01	26.09	204755	53.42	559	177248	86.57
MASTEK	EQ	21-Sep-2022	1794.20	1795.00	1808.90	1785.00	1792.00	1791.60	1798.84	48397	870.59	4704	26582	54.92
MATRIMONY	EQ	21-Sep-2022	656.15	656.15	660.55	635.00	640.00	640.00	641.31	115626	741.52	4757	99631	86.17
MAWANASUG	EQ	21-Sep-2022	94.15	92.50	94.90	90.15	90.40	90.65	93.05	312023	290.33	3259	125611	40.26
MAXHEALTH	EQ	21-Sep-2022	431.70	434.50	440.80	432.05	436.00	437.55	437.43	2175143	9514.72	71496	1238335	56.93
MAXIND	EQ	21-Sep-2022	79.85	79.85	86.30	79.00	82.90	83.30	82.47	419082	345.61	3669	310492	74.09
MAXVIL	EQ	21-Sep-2022	138.00	138.00	141.70	136.80	138.00	137.85	139.21	104048	144.85	2635	53143	51.08
MAYURUNIQ	EQ	21-Sep-2022	505.75	508.30	513.70	494.30	497.00	496.80	503.18	81919	412.20	5313	51014	62.27
MAZDA	EQ	21-Sep-2022	610.45	598.15	610.05	596.25	600.35	600.30	601.11	4540	27.29	433	2776	61.15
MAZDOCK	EQ	21-Sep-2022	455.50	460.80	462.25	439.00	451.05	452.85	450.91	1765285	7959.82	31205	346236	19.61
MBAPL	BE	21-Sep-2022	898.70	908.00	910.00	897.95	903.95	899.80	902.44	4271	38.54	250	-	-
MBECL	BE	21-Sep-2022	3.55	3.60	3.70	3.45	3.70	3.70	3.67	131287	4.81	145	-	-
MBLINFRA	EQ	21-Sep-2022	21.75	21.90	21.90	20.55	21.40	21.25	21.07	121884	25.69	760	78118	64.09
MCDOWELL-N	EQ	21-Sep-2022	870.65	875.00	892.45	866.35	872.20	873.15	881.28	3949758	34808.46	104591	1232914	31.21
MCL	EQ	21-Sep-2022	27.35	27.90	28.30	26.15	26.95	26.50	27.05	77863	21.07	433	37862	48.63
MCLEODRUSS	EQ	21-Sep-2022	37.65	41.40	41.40	34.55	34.65	35.60	38.58	22159794	8549.07	30646	8444504	38.11
MCX	EQ	21-Sep-2022	1284.25	1286.00	1311.00	1284.25	1288.00	1288.90	1297.81	659726	8561.99	36894	223164	33.83
MDL	SM	21-Sep-2022	38.90	40.10	40.10	37.00	37.00	37.00	37.82	10000	3.78	5	10000	100.00
MEDICAMEQ	EQ	21-Sep-2022	1131.15	1131.15	1142.05	1076.55	1098.00	1110.60	1101.09	23110	254.46	3220	12659	54.78
MEDICO	BE	21-Sep-2022	110.00	109.00	112.00	106.00	110.00	110.00	110.79	97	0.11	8	-	-
MEDPLUS	EQ	21-Sep-2022	663.55	669.85	669.85	657.80	661.85	660.25	661.60	32524	215.18	4031	16754	51.51
MEGAFLEX	ST	21-Sep-2022	59.50	62.45	62.45	56.55	62.40	62.30	61.58	729000	448.92	183	669000	91.77
MEGASOFT	EQ	21-Sep-2022	40.25	40.00	40.95	38.60	38.60	39.00	39.74	72253	28.71	833	48950	67.75
MEGASTAR	EQ	21-Sep-2022	196.70	192.75	204.95	190.15	198.50	194.45	195.70	13363	26.15	702	6491	48.57
MENONBE	EQ	21-Sep-2022	109.40	109.50	109.75	106.00	106.75	106.20	107.03	146227	156.50	4611	94705	64.77
MEP	EQ	21-Sep-2022	13.40	13.05	13.85	12.95	13.35	13.40	13.25	1795851	237.92	2458	1199012	66.77
MERCATOR	BE	21-Sep-2022	1.35	1.35	1.35	1.30	1.30	1.30	1.30	1639720	21.37	308	-	-
METALFORGE	BZ	21-Sep-2022	4.50	4.30	4.50	4.30	4.50	4.45	4.43	3429	0.15	28	-	-
METROBRAND	EQ	21-Sep-2022	884.10	893.85	906.20	855.25	866.30	865.05	879.14	874324	7686.50	34459	163574	18.71
METROPOLIS	EQ	21-Sep-2022	1353.35	1354.00	1398.95	1354.00	1375.00	1368.40	1379.30	298264	4113.96	15404	75074	25.17
MFL	EQ	21-Sep-2022	1641.20	1646.60	1661.75	1602.50	1641.00	1629.70	1624.26	130843	2125.23	9283	55018	42.05
MFSL	EQ	21-Sep-2022	823.40	822.90	828.95	805.00	808.00	809.15	813.23	402233	3271.10	22315	205210	51.02
MGEL	EQ	21-Sep-2022	42.60	42.50	43.30	40.00	41.00	42.20	42.33	62685	26.53	273	15240	24.31
MGL	EQ	21-Sep-2022	869.10	872.90	906.00	855.10	856.00	856.90	880.10	1605224	14127.50	46050	169590	10.56
MHHL	SM	21-Sep-2022	37.25	36.00	36.95	35.60	36.95	36.95	36.29	27000	9.80	9	18000	66.67
MHLXMIRU	EQ	21-Sep-2022	197.45	198.80	204.80	193.00	197.15	196.10	198.74	21526	42.78	852	11595	53.87
MHRIL	EQ	21-Sep-2022	294.40	295.85	301.75	286.25	292.00	292.55	294.54	750546	2210.69	13022	233830	31.15
MID150BEES	EQ	21-Sep-2022	123.73	124.80	124.98	122.00	122.50	122.94	123.35	89972	110.98	1796	40515	45.03
MIDHANI	EQ	21-Sep-2022	219.70	220.40	229.95	220.00	223.65	223.15	224.40	1297060	2910.60	19694	322644	24.88
MILTON	ST	21-Sep-2022	20.00	20.25	20.25	20.25	20.25	20.25	20.25	4400	0.89	1	4400	100.00
MINDACORP	EQ	21-Sep-2022	222.95	224.00	226.25	218.10	219.55	219.40	221.32	277578	614.32	7296	127661	45.99
MINDSPACE	RR	21-Sep-2022	371.64	374.80	374.80	367.30	369.40	368.78	373.19	67780	252.95	1362	53246	78.56
MINDTECK	EQ	21-Sep-2022	138.15	136.05	141.00	135.55	136.05	137.20	137.88	31653	43.64	1204	9764	30.85
MINDTREE	EQ	21-Sep-2022	3132.55	3125.00	3189.85	3116.00	3150.00	3152.35	3162.26	401513	12696.90	28422	72890	18.15
MIRCELECTR	EQ	21-Sep-2022	17.50	17.85	17.90	17.25	17.50	17.45	17.54	256102	44.91	924	178844	69.83
MIRZAINT	EQ	21-Sep-2022	350.10	348.00	358.95	341.60	345.50	344.90	350.01	491580	1720.55	13157	115656	23.53
MITCON	EQ	21-Sep-2022	81.90	83.55	83.55	78.05	79.70	79.25	79.79	18559	14.81	410	11526	62.10
MITTAL	EQ	21-Sep-2022	11.75	12.00	12.00	11.50	11.55	11.60	11.68	12408	1.45	60	7263	58.53
MKPL	SM	21-Sep-2022	310.10	325.60	325.60	325.60	325.60	325.60	325.60	102000	332.11	17	56000	54.90
MMFL	EQ	21-Sep-2022	846.95	857.00	857.00	816.00	821.00	820.70	825.11	41615	343.37	3025	23118	55.55
MMP	EQ	21-Sep-2022	178.40	177.00	181.50	171.70	177.95	173.80	175.50	13127	23.04	288	8731	66.51
MMTC	EQ	21-Sep-2022	37.05	37.30	37.35	36.70	36.90	36.85	36.96	607663	224.61	3215	212286	34.93
MODIRUBBER	BE	21-Sep-2022	85.80	85.80	85.80	81.55	81.55	81.55	82.27	6445	5.30	144	-	-
MODISONLTD	EQ	21-Sep-2022	73.80	75.50	75.50	71.40	74.30	73.65	73.26	43056	31.54	967	19810	46.01
MOGSEC	EQ	21-Sep-2022	49.29	49.21	58.90	49.21	49.24	49.77	49.63	3559	1.77	55	3430	96.38
MOHEALTH	EQ	21-Sep-2022	23.29	23.30	23.70	22.90	23.08	23.08	23.16	553	0.13	50	536	96.93
MOHITIND	EQ	21-Sep-2022	19.05	19.75	19.90	18.10	18.50	18.60	19.02	45906	8.73	206	26007	56.65
MOIL	EQ	21-Sep-2022	161.30	161.25	162.50	160.05	160.10	160.20	161.14	72265	116.45	2593	37556	51.97
MOKSH	EQ	21-Sep-2022	14.60	14.00	14.70	14.00	14.60	14.50	14.43	93820	13.54	381	71441	76.15
MOL	EQ	21-Sep-2022	128.70	129.10	129.90	126.00	127.50	127.30	127.94	629026	804.80	6088	262121	41.67
MOLDTECH	EQ	21-Sep-2022	92.35	92.95	93.70	92.10	92.85	92.75	92.72	26975	25.01	578	16535	61.30
MOLDTKPAC	EQ	21-Sep-2022	1001.80	1001.80	1018.70	975.00	987.00	986.80	1001.16	44074	441.25	5073	14589	33.10
MOLOWVOL	EQ	21-Sep-2022	24.14	24.86	25.60	23.60	24.07	24.07	24.05	851	0.20	35	769	90.36
MOM100	EQ	21-Sep-2022	33.93	34.68	34.68	33.51	33.68	33.60	33.78	163551	55.25	1128	116183	71.04
MOM50	EQ	21-Sep-2022	179.22	180.89	180.89	177.46	178.59	177.62	177.74	854	1.52	54	633	74.12
MOMENTUM	EQ	21-Sep-2022	20.10	20.10	20.39	19.65	19.85	19.93	20.12	2017	0.41	93	1784	88.45
MOMOMENTUM	EQ	21-Sep-2022	40.34	40.32	40.34	39.66	39.70	39.76	40.08	49628	19.89	190	33505	67.51
MON100	EQ	21-Sep-2022	94.09	94.90	94.90	93.25	93.94	93.56	93.86	480417	450.90	4691	247599	51.54
MONARCH	EQ	21-Sep-2022	379.40	379.40	383.90	354.60	357.00	359.35	364.65	41119	149.94	1020	29315	71.29
MONQ50	EQ	21-Sep-2022	51.87	52.98	52.98	50.69	51.01	51.12	51.28	22261	11.42	341	15351	68.96
MONTECARLO	EQ	21-Sep-2022	849.25	849.25	856.00	814.70	823.00	824.30	831.05	62799	521.89	4398	23177	36.91
MOQUALITY	EQ	21-Sep-2022	122.82	127.40	138.00	123.13	133.49	133.28	130.88	1064	1.39	43	668	62.78
MORARJEE	EQ	21-Sep-2022	21.40	20.50	21.40	20.35	20.35	20.45	20.74	16630	3.45	90	10535	63.35
MOREPENLAB	EQ	21-Sep-2022	31.80	31.85	32.00	31.50	31.70	31.60	31.71	1625285	515.38	5113	670083	41.23
MOTHERSON	EQ	21-Sep-2022	124.35	125.05	125.35	122.30	122.75	122.65	123.25	4517286	5567.33	31175	2424790	53.68
MOTILALOFS	EQ	21-Sep-2022	760.15	758.05	768.90	751.65	755.00	757.50	759.49	302780	2299.58	7828	239615	79.14
MOTOGENFIN	EQ	21-Sep-2022	27.60	28.45	28.45	27.15	27.95	27.40	27.54	2550	0.70	49	1629	63.88
MOVALUE	EQ	21-Sep-2022	51.36	50.50	51.12	50.50	51.12	51.12	50.78	346	0.18	11	346	100.00
MPHASIS	EQ	21-Sep-2022	2072.85	2064.95	2095.70	2050.00	2073.95	2075.10	2076.72	363504	7548.96	24014	196962	54.18
MPSLTD	EQ	21-Sep-2022	687.75	690.00	708.00	688.00	705.80	705.25	702.13	7719	54.20	513	5283	68.44
MRF	EQ	21-Sep-2022	85661.00	85899.00	86499.00	84003.95	84290.00	84281.65	85166.23	17007	14484.22	9903	3152	18.53
MRO-TEK	EQ	21-Sep-2022	66.20	66.20	68.45	65.45	66.40	66.70	66.46	21637	14.38	382	14536	67.18
MRPL	EQ	21-Sep-2022	68.10	68.00	68.10	64.85	65.30	65.20	65.93	4803434	3166.71	23793	2509799	52.25
MSPL	EQ	21-Sep-2022	9.55	9.60	9.75	9.40	9.50	9.45	9.53	305284	29.09	726	233130	76.36
MSTCLTD	EQ	21-Sep-2022	279.40	279.40	281.65	273.20	274.80	274.35	277.61	128276	356.11	3579	56092	43.73
MSUMI	EQ	21-Sep-2022	87.80	88.00	90.25	86.15	86.70	86.80	88.29	3653192	3225.42	28729	1643486	44.99
MTARTECH	EQ	21-Sep-2022	1631.05	1643.40	1671.95	1625.00	1627.00	1630.10	1639.24	257793	4225.84	12689	147236	57.11
MTEDUCARE	EQ	21-Sep-2022	9.00	9.10	9.20	8.75	8.80	8.85	8.93	116299	10.39	243	94136	80.94
MTNL	EQ	21-Sep-2022	23.40	23.50	23.70	23.00	23.05	23.05	23.27	824790	191.91	2117	365732	44.34
MUKANDLTD	EQ	21-Sep-2022	113.20	112.10	114.75	110.60	111.35	111.25	111.23	187382	208.42	1645	162440	86.69
MUKTAARTS	EQ	21-Sep-2022	59.90	59.05	59.55	58.00	58.50	58.55	58.66	7599	4.46	161	4706	61.93
MUNJALAU	EQ	21-Sep-2022	51.50	51.60	52.30	50.40	51.00	51.10	51.29	71640	36.74	943	36492	50.94
MUNJALSHOW	EQ	21-Sep-2022	104.30	105.00	105.85	102.85	103.00	103.05	103.81	42485	44.11	893	24356	57.33
MURUDCERA	EQ	21-Sep-2022	29.10	29.50	31.40	29.05	30.10	29.90	30.19	223260	67.40	1284	108651	48.67
MUTHOOTCAP	EQ	21-Sep-2022	248.60	254.00	261.90	252.00	260.00	259.60	258.61	176527	456.52	3436	116604	66.05
MUTHOOTFIN	EQ	21-Sep-2022	1033.95	1034.00	1056.00	1031.00	1034.50	1036.40	1041.21	580021	6039.23	22115	174890	30.15
MWL	SM	21-Sep-2022	117.35	115.00	115.50	115.00	115.00	115.00	115.14	8400	9.67	7	8400	100.00
NABARD	N2	21-Sep-2022	1182.50	1181.00	1185.00	1180.00	1182.70	1182.64	1182.30	2051	24.25	67	1769	86.25
NACLIND	EQ	21-Sep-2022	74.70	74.70	75.50	73.30	73.95	74.05	74.59	111873	83.44	1092	87980	78.64
NAGAFERT	BE	21-Sep-2022	8.60	8.60	9.00	8.50	8.95	8.90	8.80	297573	26.18	628	-	-
NAGREEKCAP	EQ	21-Sep-2022	13.20	13.15	13.55	12.55	12.55	12.60	12.95	1790	0.23	32	680	37.99
NAGREEKEXP	EQ	21-Sep-2022	35.35	36.00	36.00	34.55	35.00	35.30	35.29	20683	7.30	413	7222	34.92
NAHARCAP	EQ	21-Sep-2022	372.10	375.10	377.00	368.15	374.00	373.65	373.24	7402	27.63	417	4698	63.47
NAHARINDUS	EQ	21-Sep-2022	123.00	123.10	124.90	121.10	121.85	121.60	122.93	39275	48.28	714	24823	63.20
NAHARPOLY	EQ	21-Sep-2022	353.90	362.30	365.55	354.00	357.00	356.25	359.70	13911	50.04	964	6862	49.33
NAHARSPING	EQ	21-Sep-2022	333.90	338.00	343.00	333.90	334.00	334.75	338.68	37715	127.73	2022	21055	55.83
NAM-INDIA	EQ	21-Sep-2022	283.30	284.00	285.85	280.35	283.05	282.15	282.86	167140	472.76	4005	82312	49.25
NATCOPHARM	EQ	21-Sep-2022	649.00	650.00	650.00	634.00	634.50	638.25	639.66	478421	3060.29	16361	240229	50.21
NATHBIOGEN	EQ	21-Sep-2022	175.85	176.75	176.75	172.10	172.55	172.85	174.43	14416	25.15	545	7414	51.43
NATIONALUM	EQ	21-Sep-2022	75.60	75.20	76.30	74.00	74.25	74.15	74.93	10148766	7604.83	38166	4285468	42.23
NAUKRI	EQ	21-Sep-2022	4065.95	4067.00	4110.00	4025.00	4073.00	4072.25	4077.05	295376	12042.61	31311	126132	42.70
NAVA	EQ	21-Sep-2022	206.85	207.90	209.30	202.05	203.50	203.95	205.38	376920	774.13	6150	156013	41.39
NAVINFLUOR	EQ	21-Sep-2022	4736.50	4730.00	4817.15	4660.00	4669.70	4679.75	4736.36	257573	12199.59	29747	61407	23.84
NAVKARCORP	EQ	21-Sep-2022	65.55	65.85	66.35	62.90	63.00	63.10	64.13	1044479	669.82	5893	587700	56.27
NAVNETEDUL	EQ	21-Sep-2022	137.50	137.00	140.95	136.10	136.50	137.85	138.27	248234	343.22	3632	101365	40.83
NAZARA	EQ	21-Sep-2022	742.50	744.10	752.95	728.00	733.00	734.90	738.04	525205	3876.21	15809	128430	24.45
NBCC	EQ	21-Sep-2022	33.90	34.25	34.75	33.40	33.60	33.60	34.10	3587464	1223.42	11818	1122214	31.28
NBIFIN	EQ	21-Sep-2022	1840.00	1795.55	1878.00	1780.05	1878.00	1856.60	1824.95	226	4.12	41	148	65.49
NCC	EQ	21-Sep-2022	71.90	72.00	73.15	70.75	72.25	71.95	71.90	2536955	1823.98	15385	1060421	41.80
NCLIND	EQ	21-Sep-2022	193.10	192.05	194.85	185.00	186.00	186.45	188.72	127337	240.31	3140	69796	54.81
NDGL	EQ	21-Sep-2022	1446.55	1473.30	1490.00	1380.00	1415.00	1411.20	1436.68	303	4.35	70	159	52.48
NDL	EQ	21-Sep-2022	33.05	33.05	33.95	32.75	33.20	33.00	33.17	265117	87.95	1094	171319	64.62
NDRAUTO	EQ	21-Sep-2022	505.80	510.00	510.00	488.00	492.90	493.85	499.69	7530	37.63	596	2821	37.46
NDTV	BE	21-Sep-2022	438.50	426.15	435.95	417.00	420.10	421.20	423.23	156867	663.90	4873	-	-
NECCLTD	EQ	21-Sep-2022	27.60	28.10	28.25	26.50	26.70	26.65	27.11	164668	44.64	1032	106826	64.87
NECLIFE	EQ	21-Sep-2022	23.60	23.75	23.75	23.15	23.25	23.20	23.39	117319	27.44	558	90890	77.47
NELCAST	EQ	21-Sep-2022	83.65	83.85	84.65	81.05	81.05	82.15	82.36	131427	108.25	2302	77279	58.80
NELCO	EQ	21-Sep-2022	942.65	942.50	968.80	930.00	935.00	934.05	946.90	84041	795.78	4919	35675	42.45
NEOGEN	EQ	21-Sep-2022	1462.35	1476.95	1490.00	1451.75	1480.00	1483.50	1469.63	11961	175.78	2671	5718	47.81
NESCO	EQ	21-Sep-2022	602.85	603.00	607.65	593.90	596.00	597.95	600.11	52899	317.45	4725	24632	46.56
NESTLEIND	EQ	21-Sep-2022	18616.65	18616.00	18889.40	18591.05	18650.00	18649.90	18712.71	46299	8663.80	15144	21104	45.58
NETF	EQ	21-Sep-2022	185.99	188.99	188.99	181.90	185.99	185.00	185.44	490	0.91	50	206	42.04
NETWORK18	EQ	21-Sep-2022	69.65	70.15	71.90	69.45	69.70	69.90	70.69	1498264	1059.14	9507	496759	33.16
NEULANDLAB	EQ	21-Sep-2022	1235.05	1235.05	1252.00	1224.40	1235.00	1235.45	1241.34	12636	156.86	2252	4721	37.36
NEWGEN	EQ	21-Sep-2022	382.20	386.40	387.80	365.00	366.00	367.60	371.32	372597	1383.52	9924	275828	74.03
NEXTMEDIA	EQ	21-Sep-2022	5.90	6.00	6.00	5.75	5.80	5.75	5.77	4733	0.27	29	4458	94.19
NFL	EQ	21-Sep-2022	51.25	51.30	51.80	50.40	50.70	50.65	50.86	704661	358.36	2945	303754	43.11
NGIL	EQ	21-Sep-2022	143.30	146.20	148.90	139.20	148.00	145.75	145.38	4355	6.33	119	2377	54.58
NGLFINE	EQ	21-Sep-2022	1514.35	1537.05	1537.05	1499.95	1517.90	1512.55	1508.59	1808	27.28	468	1096	60.62
NH	EQ	21-Sep-2022	705.45	709.95	716.80	699.90	705.00	705.60	705.63	181103	1277.91	8876	112832	62.30
NHAI	N2	21-Sep-2022	1116.32	1116.51	1116.90	1114.01	1114.01	1114.80	1115.82	2789	31.12	38	2688	96.38
NHAI	N4	21-Sep-2022	1081.25	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	10	0.11	1	10	100.00
NHAI	N6	21-Sep-2022	1232.36	1231.50	1239.80	1231.50	1239.80	1239.80	1232.33	125	1.54	4	115	92.00
NHAI	N8	21-Sep-2022	1105.00	1107.98	1107.99	1102.00	1105.99	1105.99	1104.13	3101	34.24	13	1601	51.63
NHAI	N9	21-Sep-2022	1171.50	1171.50	1180.00	1171.50	1180.00	1180.00	1172.40	13000	152.41	3	13000	100.00
NHAI	NA	21-Sep-2022	1173.01	1173.00	1173.00	1173.00	1173.00	1173.00	1173.00	610	7.16	3	610	100.00
NHAI	ND	21-Sep-2022	1175.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	10	0.12	1	10	100.00
NHAI	NE	21-Sep-2022	1148.05	1148.05	1148.05	1142.30	1143.00	1143.00	1145.95	409	4.69	10	308	75.31
NHBTF2014	N6	21-Sep-2022	6950.00	6930.00	6930.00	6930.00	6930.00	6930.00	6930.00	30	2.08	2	30	100.00
NHBTF2023	N6	21-Sep-2022	6105.00	6210.00	6210.00	6210.00	6210.00	6210.00	6210.00	1	0.06	1	1	100.00
NHPC	EQ	21-Sep-2022	38.50	38.70	39.00	37.70	38.15	38.05	38.27	16825715	6439.28	34518	9411746	55.94
NHPC	N4	21-Sep-2022	1084.99	1080.10	1080.10	1080.10	1080.10	1080.10	1080.10	50	0.54	1	50	100.00
NHPC	N6	21-Sep-2022	1350.00	1349.99	1349.99	1349.99	1349.99	1349.99	1349.99	50	0.67	1	50	100.00
NIACL	EQ	21-Sep-2022	88.35	88.80	89.40	86.90	87.50	87.55	87.74	354394	310.95	7310	170569	48.13
NIBL	EQ	21-Sep-2022	26.05	27.30	27.30	25.55	25.55	25.85	26.61	14680	3.91	164	10507	71.57
NIDAN	SM	21-Sep-2022	63.80	66.95	66.95	63.30	63.75	63.75	65.80	64000	42.11	56	56000	87.50
NIF100BEES	EQ	21-Sep-2022	189.85	190.00	190.00	187.77	187.77	187.91	188.42	3152	5.94	230	1624	51.52
NIFTYBEES	EQ	21-Sep-2022	194.44	195.22	195.22	192.73	193.64	193.50	193.77	1636057	3170.15	21488	757470	46.30
NIFTYQLITY	EQ	21-Sep-2022	14.50	17.00	17.00	14.05	14.31	14.41	14.56	29250	4.26	262	13988	47.82
NIITLTD	EQ	21-Sep-2022	323.95	324.80	328.05	317.45	321.00	320.25	322.12	398047	1282.20	12634	230938	58.02
NILAINFRA	EQ	21-Sep-2022	7.50	7.55	7.70	7.25	7.35	7.30	7.43	521971	38.79	847	346178	66.32
NILASPACES	BE	21-Sep-2022	3.55	3.65	3.65	3.40	3.40	3.40	3.46	193429	6.70	263	-	-
NILKAMAL	EQ	21-Sep-2022	2115.65	2126.00	2173.00	2097.10	2144.60	2127.75	2133.73	7043	150.28	1810	2387	33.89
NIPPOBATRY	EQ	21-Sep-2022	399.25	398.00	415.90	390.50	397.20	399.35	404.04	60726	245.36	3518	18738	30.86
NIRAJ	EQ	21-Sep-2022	33.20	33.40	33.80	30.75	32.10	32.15	31.97	45582	14.57	400	27087	59.42
NITCO	EQ	21-Sep-2022	23.55	23.90	23.90	22.55	23.00	23.25	23.26	75909	17.66	458	39590	52.15
NITINSPIN	EQ	21-Sep-2022	228.45	228.00	238.75	228.00	230.70	231.20	233.60	250136	584.31	5874	126634	50.63
NITIRAJ	EQ	21-Sep-2022	79.95	80.65	80.65	76.50	79.00	78.30	78.43	3890	3.05	113	2787	71.65
NKIND	BE	21-Sep-2022	37.35	37.35	37.35	37.35	37.35	37.35	37.35	1	0.00	1	-	-
NLCINDIA	EQ	21-Sep-2022	74.85	73.35	74.40	72.65	73.00	72.90	73.32	1766662	1295.39	10520	792029	44.83
NMDC	EQ	21-Sep-2022	127.30	127.60	130.30	127.30	128.55	128.75	129.06	9558882	12336.63	46176	3487724	36.49
NOCIL	EQ	21-Sep-2022	269.65	269.65	271.80	263.10	265.00	265.10	266.50	582755	1553.03	19700	283689	48.68
NOIDATOLL	EQ	21-Sep-2022	8.30	8.70	8.70	8.05	8.15	8.15	8.25	218281	18.00	483	122231	56.00
NOVARTIND	EQ	21-Sep-2022	695.65	707.95	707.95	692.15	698.60	695.25	701.02	13356	93.63	906	9032	67.63
NPBET	EQ	21-Sep-2022	216.71	209.53	218.72	209.53	214.85	214.82	215.54	523	1.13	52	277	52.96
NPST	SM	21-Sep-2022	124.00	124.00	124.00	124.00	124.00	124.00	124.00	3200	3.97	2	3200	100.00
NRAIL	EQ	21-Sep-2022	409.40	412.00	414.00	378.00	385.00	380.65	389.05	76922	299.27	4962	42267	54.95
NRBBEARING	EQ	21-Sep-2022	167.45	167.90	168.90	166.00	166.35	166.85	167.55	158342	265.30	5284	63519	40.12
NRL	SM	21-Sep-2022	314.10	311.70	315.00	305.00	305.20	305.50	308.37	22000	67.84	32	15950	72.50
NSIL	EQ	21-Sep-2022	1759.85	1759.85	1760.25	1702.50	1709.00	1704.55	1726.11	1083	18.69	297	667	61.59
NTPC	EQ	21-Sep-2022	171.90	171.00	172.05	168.15	168.50	168.60	169.45	7370283	12488.84	52120	4008780	54.39
NTPC	N6	21-Sep-2022	1397.90	1393.00	1469.99	1393.00	1469.99	1469.99	1413.31	50	0.71	10	50	100.00
NTPC	N7	21-Sep-2022	13.39	13.39	13.40	13.34	13.37	13.37	13.37	41314	5.52	102	32408	78.44
NTPC	NC	21-Sep-2022	1168.80	1108.61	1108.61	1108.61	1108.61	1108.61	1108.61	4	0.04	1	4	100.00
NUCLEUS	EQ	21-Sep-2022	401.55	402.15	406.40	402.00	402.00	402.80	402.47	15280	61.50	622	9525	62.34
NURECA	EQ	21-Sep-2022	983.05	984.95	988.00	966.00	969.00	970.00	977.23	48913	477.99	4201	24613	50.32
NUVOCO	EQ	21-Sep-2022	455.50	448.00	450.80	411.00	422.80	420.25	425.00	1597778	6790.61	34504	305237	19.10
NV20BEES	EQ	21-Sep-2022	97.69	97.13	97.88	97.13	97.27	97.32	97.57	4792	4.68	113	4049	84.49
NXTDIGITAL	EQ	21-Sep-2022	441.90	438.00	450.00	435.15	439.20	442.90	441.92	5824	25.74	360	4329	74.33
NYKAA	EQ	21-Sep-2022	1325.25	1333.85	1350.00	1311.00	1318.30	1315.75	1330.57	221621	2948.83	14235	65428	29.52
OAL	EQ	21-Sep-2022	539.55	549.90	550.00	504.95	518.00	514.75	520.59	32257	167.93	2424	19379	60.08
OBCL	EQ	21-Sep-2022	102.75	103.15	103.30	101.20	102.00	101.80	102.29	9132	9.34	245	5864	64.21
OBEROIRLTY	EQ	21-Sep-2022	1039.20	1038.00	1043.20	1004.00	1008.00	1007.15	1022.34	516045	5275.72	14039	233398	45.23
OCCL	EQ	21-Sep-2022	912.60	900.00	916.00	890.65	896.00	898.25	899.67	4948	44.52	703	3293	66.55
OFSS	EQ	21-Sep-2022	3018.70	3025.40	3040.50	3000.05	3013.00	3013.00	3015.14	62697	1890.41	12140	37961	60.55
OIL	EQ	21-Sep-2022	185.15	183.80	186.60	183.80	185.30	185.30	185.45	1004461	1862.77	21782	636484	63.37
OILCOUNTUB	BE	21-Sep-2022	11.55	12.10	12.10	12.10	12.10	12.10	12.10	14784	1.79	76	-	-
OLECTRA	EQ	21-Sep-2022	619.10	613.05	633.00	610.80	620.95	623.55	621.00	259557	1611.84	12929	95530	36.81
OMAXAUTO	EQ	21-Sep-2022	67.25	66.10	67.70	61.85	62.95	62.50	64.17	126636	81.27	1990	79695	62.93
OMAXE	EQ	21-Sep-2022	102.05	103.50	104.80	101.50	101.80	102.05	103.29	84653	87.44	1761	42913	50.69
OMINFRAL	EQ	21-Sep-2022	38.30	37.90	39.25	37.65	37.90	37.95	38.42	62512	24.02	627	32122	51.39
OMKARCHEM	EQ	21-Sep-2022	21.20	22.15	22.15	21.15	21.50	21.55	21.47	15449	3.32	118	9337	60.44
ONELIFECAP	EQ	21-Sep-2022	13.00	13.35	13.65	12.90	12.90	12.95	13.22	18652	2.47	142	11032	59.15
ONEPOINT	EQ	21-Sep-2022	10.60	10.60	11.00	10.35	10.50	10.55	10.57	542946	57.38	578	310533	57.19
ONGC	EQ	21-Sep-2022	133.20	132.20	133.20	130.05	130.80	130.90	131.14	11156865	14630.73	56258	5501509	49.31
ONMOBILE	EQ	21-Sep-2022	122.40	122.40	125.90	120.10	120.85	121.05	123.33	1287449	1587.79	10985	270375	21.00
ONWARDTEC	EQ	21-Sep-2022	246.45	240.15	246.00	238.00	240.20	239.55	241.27	10264	24.76	688	5198	50.64
OPTIEMUS	EQ	21-Sep-2022	247.40	247.80	252.00	243.40	246.70	244.50	245.44	101622	249.43	2481	64838	63.80
ORBTEXP	EQ	21-Sep-2022	167.80	166.00	173.00	164.10	167.85	166.40	167.29	43605	72.95	1306	23712	54.38
ORCHPHARMA	BE	21-Sep-2022	323.80	332.25	338.00	311.80	337.45	335.95	330.98	5143	17.02	250	-	-
ORICONENT	EQ	21-Sep-2022	32.60	32.75	33.75	31.90	32.65	32.80	32.76	248010	81.25	1386	140703	56.73
ORIENTABRA	EQ	21-Sep-2022	31.55	31.55	32.30	30.20	31.10	31.60	31.16	80986	25.24	596	43535	53.76
ORIENTALTL	EQ	21-Sep-2022	10.55	10.80	11.05	10.55	10.85	10.80	10.76	84197	9.06	312	71792	85.27
ORIENTBELL	EQ	21-Sep-2022	634.85	640.00	641.05	616.00	622.50	623.60	625.11	18105	113.18	1006	10867	60.02
ORIENTCEM	EQ	21-Sep-2022	137.50	137.90	137.90	130.45	131.95	131.80	133.64	583092	779.23	7211	229619	39.38
ORIENTELEC	EQ	21-Sep-2022	269.00	270.00	276.60	267.00	275.20	273.15	269.05	512824	1379.74	6298	420166	81.93
ORIENTHOT	EQ	21-Sep-2022	74.15	74.00	76.40	72.20	73.50	73.70	74.13	2086515	1546.63	6501	899015	43.09
ORIENTLTD	EQ	21-Sep-2022	65.50	66.65	69.00	64.25	66.90	66.70	67.00	8864	5.94	162	6817	76.91
ORIENTPPR	EQ	21-Sep-2022	32.45	33.60	33.80	32.25	32.40	32.55	32.75	1397494	457.68	3779	570693	40.84
ORISSAMINE	BE	21-Sep-2022	2976.75	3020.00	3060.00	2950.00	2955.00	2955.15	3007.67	2402	72.24	276	-	-
ORTEL	BZ	21-Sep-2022	1.10	1.15	1.15	1.05	1.05	1.05	1.06	5671	0.06	47	-	-
ORTINLAB	EQ	21-Sep-2022	25.15	25.15	25.95	24.90	25.35	25.40	25.40	76858	19.52	549	48279	62.82
OSIAHYPER	SM	21-Sep-2022	305.00	314.90	318.00	314.90	318.00	318.00	316.78	3200	10.14	4	3200	100.00
OSWALAGRO	EQ	21-Sep-2022	41.90	42.70	42.70	38.90	39.20	40.00	40.92	121550	49.74	849	90242	74.24
OSWALSEEDS	SM	21-Sep-2022	127.90	132.00	133.00	125.00	132.00	132.50	130.13	40000	52.05	19	18000	45.00
PAGEIND	EQ	21-Sep-2022	50355.45	50210.10	51600.00	50000.25	51064.00	51140.00	50900.73	28109	14307.69	14698	11569	41.16
PAISALO	EQ	21-Sep-2022	72.95	72.35	72.65	69.80	71.50	71.40	71.00	158337	112.42	1113	81816	51.67
PALASHSECU	EQ	21-Sep-2022	89.00	88.25	93.00	88.25	93.00	92.70	90.93	284	0.26	18	10	3.52
PALREDTEC	EQ	21-Sep-2022	154.65	157.70	157.70	146.95	147.05	147.95	149.16	10888	16.24	319	7240	66.50
PANACEABIO	EQ	21-Sep-2022	141.00	141.50	151.40	140.05	146.25	145.45	146.58	260036	381.16	6673	110280	42.41
PANACHE	EQ	21-Sep-2022	64.90	65.00	65.90	63.85	64.50	64.00	64.17	5948	3.82	58	5687	95.61
PANAMAPET	EQ	21-Sep-2022	311.75	314.00	315.75	303.70	305.20	305.15	309.44	64652	200.06	3356	28729	44.44
PANSARI	EQ	21-Sep-2022	117.55	113.05	118.00	112.00	112.00	112.35	112.89	971	1.10	51	555	57.16
PAR	EQ	21-Sep-2022	158.35	159.25	159.85	154.15	159.60	156.25	157.50	7632	12.02	396	4436	58.12
PARACABLES	BE	21-Sep-2022	18.15	18.40	18.40	17.65	17.90	17.75	18.05	189977	34.30	602	-	-
PARADEEP	EQ	21-Sep-2022	62.85	63.00	64.25	62.30	63.55	63.45	63.29	5402834	3419.48	19023	1773643	32.83
PARAGMILK	EQ	21-Sep-2022	123.55	123.50	124.50	119.55	120.30	120.55	121.63	527668	641.78	5683	243943	46.23
PARAS	EQ	21-Sep-2022	772.10	774.00	777.05	750.00	755.00	755.75	762.04	313850	2391.65	12524	99664	31.76
PARSVNATH	EQ	21-Sep-2022	8.40	8.40	8.50	8.00	8.15	8.05	8.18	473533	38.72	505	303330	64.06
PARTYCRUS	SM	21-Sep-2022	302.45	300.00	300.00	288.00	288.00	288.00	290.83	10000	29.08	5	8000	80.00
PASUPTAC	EQ	21-Sep-2022	38.10	38.30	39.80	37.50	39.00	38.60	38.92	273329	106.38	2281	140084	51.25
PATANJALI	BE	21-Sep-2022	1397.40	1459.90	1467.25	1425.00	1467.25	1466.50	1460.87	1072483	15667.60	22378	-	-
PATELENG	EQ	21-Sep-2022	23.45	23.45	23.80	22.90	23.40	23.35	23.37	984299	230.00	2286	691013	70.20
PATINTLOG	EQ	21-Sep-2022	14.90	14.90	15.20	14.60	14.85	14.80	14.86	90969	13.52	296	66125	72.69
PATINTPP	E1	21-Sep-2022	5.70	5.80	5.80	5.45	5.55	5.60	5.52	117014	6.45	162	81351	69.52
PAYTM	EQ	21-Sep-2022	697.45	699.95	705.00	680.70	682.00	684.55	692.21	854832	5917.27	28522	314070	36.74
PCBL	EQ	21-Sep-2022	143.80	143.80	145.00	135.05	135.85	135.90	138.49	2460883	3408.13	21363	1233910	50.14
PCJEWELLER	BE	21-Sep-2022	77.55	78.60	81.40	78.05	81.40	81.40	81.14	1952357	1584.19	4192	-	-
PDMJEPAPER	EQ	21-Sep-2022	43.05	43.05	43.45	41.75	42.10	42.15	42.47	136628	58.02	1358	79729	58.35
PDPL	BE	21-Sep-2022	3.35	3.35	3.35	3.35	3.35	3.35	3.35	207	0.01	2	-	-
PDSL	EQ	21-Sep-2022	319.75	318.90	320.15	310.95	315.10	313.70	314.86	27148	85.48	2164	13472	49.62
PEARLPOLY	EQ	21-Sep-2022	22.10	22.80	22.80	21.25	22.00	21.75	21.78	38537	8.39	295	24775	64.29
PEL	EQ	21-Sep-2022	970.05	972.85	972.85	952.50	956.00	955.80	957.66	1152278	11034.89	33368	500963	43.48
PENIND	EQ	21-Sep-2022	49.05	49.40	50.00	47.70	48.25	48.60	49.26	1093188	538.48	3809	606511	55.48
PENINLAND	BE	21-Sep-2022	15.50	15.40	16.25	15.10	15.25	15.20	15.61	246248	38.45	328	-	-
PERSISTENT	EQ	21-Sep-2022	3180.20	3178.00	3231.55	3131.10	3183.55	3179.00	3175.75	248403	7888.67	26856	68262	27.48
PETRONET	EQ	21-Sep-2022	211.10	209.25	210.40	206.80	207.80	207.90	207.95	1521682	3164.26	17726	600752	39.48
PFC	EQ	21-Sep-2022	113.35	113.10	113.75	111.80	112.90	112.85	112.71	4366379	4921.51	29066	2280437	52.23
PFC	N3	21-Sep-2022	1253.28	1265.00	1278.78	1265.00	1278.78	1278.78	1270.30	612	7.77	4	612	100.00
PFC	N5	21-Sep-2022	1198.99	1198.99	1210.00	1198.99	1201.00	1201.00	1201.94	600	7.21	6	549	91.50
PFC	N8	21-Sep-2022	1365.99	1365.99	1365.99	1358.00	1360.00	1360.00	1361.99	2591	35.29	32	2578	99.50
PFIZER	EQ	21-Sep-2022	4211.00	4211.00	4249.70	4178.55	4200.00	4197.50	4211.27	11314	476.46	2251	5376	47.52
PFOCUS	EQ	21-Sep-2022	78.20	79.80	79.80	73.95	74.75	74.55	76.00	62735	47.68	1151	43794	69.81
PFS	EQ	21-Sep-2022	15.15	15.20	15.25	14.90	14.95	14.95	15.04	421693	63.41	780	249059	59.06
PGEL	EQ	21-Sep-2022	1087.85	1099.00	1110.00	1050.00	1072.95	1061.05	1072.44	45877	492.01	2739	26264	57.25
PGHH	EQ	21-Sep-2022	14625.60	14699.95	14793.10	14386.95	14616.00	14631.95	14607.21	11126	1625.20	5816	4967	44.64
PGHL	EQ	21-Sep-2022	4099.05	4124.05	4124.05	4086.00	4100.00	4095.65	4097.87	7918	324.47	1283	6322	79.84
PGIL	EQ	21-Sep-2022	507.75	500.05	516.05	499.00	509.00	507.00	506.39	9030	45.73	639	4580	50.72
PGINVIT	IV	21-Sep-2022	138.41	138.44	138.80	137.51	138.55	138.55	138.55	139342	193.06	440	116499	83.61
PHARMABEES	EQ	21-Sep-2022	12.89	12.98	12.98	12.69	12.73	12.71	12.84	625846	80.36	1944	473977	75.73
PHOENIXLTD	EQ	21-Sep-2022	1392.90	1398.05	1455.00	1390.30	1414.00	1427.25	1431.22	294591	4216.25	26714	129025	43.80
PIDILITIND	EQ	21-Sep-2022	2833.90	2830.00	2867.65	2811.10	2816.00	2818.75	2830.08	196412	5558.62	17195	90766	46.21
PIIND	EQ	21-Sep-2022	3178.55	3180.00	3185.30	3122.10	3144.50	3153.60	3158.16	156383	4938.83	19643	81538	52.14
PILANIINVS	EQ	21-Sep-2022	1889.40	1901.00	1921.50	1880.00	1901.00	1892.75	1905.18	3893	74.17	872	1743	44.77
PILITA	EQ	21-Sep-2022	8.75	8.80	8.85	8.55	8.55	8.55	8.64	176122	15.22	533	142824	81.09
PIONDIST	EQ	21-Sep-2022	175.05	176.00	177.75	172.15	172.50	173.55	175.13	9960	17.44	203	5390	54.12
PIONEEREMB	EQ	21-Sep-2022	46.15	45.50	47.00	42.80	43.25	43.60	44.24	186347	82.43	1009	114074	61.22
PITTIENG	EQ	21-Sep-2022	302.85	302.45	308.25	298.45	304.95	302.20	303.40	97672	296.34	3601	34708	35.54
PIXTRANS	EQ	21-Sep-2022	874.00	889.90	889.90	847.60	856.00	855.65	861.82	14052	121.10	1776	9562	68.05
PKTEA	BE	21-Sep-2022	315.55	331.30	331.30	310.55	324.85	324.85	317.09	313	0.99	27	-	-
PLASTIBLEN	EQ	21-Sep-2022	232.05	233.25	234.50	232.45	233.90	233.25	233.05	35075	81.74	351	30363	86.57
PNB	EQ	21-Sep-2022	40.65	40.70	41.10	39.70	40.15	40.15	40.33	46208645	18637.39	59072	7057408	15.27
PNBGILTS	EQ	21-Sep-2022	63.45	63.45	63.65	62.75	62.95	62.85	63.19	96917	61.24	1444	55701	57.47
PNBHOUSING	EQ	21-Sep-2022	432.85	432.85	437.70	416.00	420.00	419.05	425.30	662484	2817.53	14780	199904	30.17
PNC	EQ	21-Sep-2022	46.20	45.90	46.90	45.20	45.25	45.40	45.54	23205	10.57	308	14601	62.92
PNCINFRA	EQ	21-Sep-2022	278.00	279.40	283.20	270.00	272.75	271.35	276.59	224558	621.11	5814	66909	29.80
PODDARHOUS	EQ	21-Sep-2022	223.25	234.40	234.40	234.40	234.40	234.40	234.40	14828	34.76	77	14828	100.00
PODDARMENT	EQ	21-Sep-2022	273.20	277.25	278.60	265.25	266.10	267.80	271.69	5966	16.21	379	3632	60.88
POKARNA	EQ	21-Sep-2022	515.80	522.00	524.40	501.00	505.00	505.95	512.47	59730	306.10	2714	33210	55.60
POLICYBZR	EQ	21-Sep-2022	511.35	515.00	524.95	507.90	508.90	509.90	513.77	584741	3004.23	20267	306280	52.38
POLYCAB	EQ	21-Sep-2022	2623.10	2624.00	2654.45	2595.00	2600.30	2604.45	2625.79	201665	5295.29	14358	82596	40.96
POLYMED	EQ	21-Sep-2022	906.75	902.80	929.00	868.00	875.00	879.60	892.20	47703	425.60	6236	19388	40.64
POLYPLEX	EQ	21-Sep-2022	2108.45	2120.00	2155.00	2070.05	2072.00	2090.10	2123.19	233969	4967.61	24452	112672	48.16
PONNIERODE	EQ	21-Sep-2022	259.55	263.70	274.00	256.20	265.15	266.70	267.84	76758	205.59	2338	24852	32.38
POONAWALLA	EQ	21-Sep-2022	323.05	325.20	326.95	316.05	320.25	319.45	320.97	4157691	13344.95	35464	1318323	31.71
POONAWALLA	N6	21-Sep-2022	1008.81	1011.05	1011.05	1011.05	1011.05	1011.05	1011.05	1	0.01	1	1	100.00
POWERGRID	EQ	21-Sep-2022	232.70	233.85	234.35	224.30	224.50	227.05	229.39	10851628	24892.16	68275	7530906	69.40
POWERINDIA	EQ	21-Sep-2022	3459.05	3478.85	3503.50	3402.70	3409.90	3414.95	3442.29	20061	690.56	5508	8860	44.17
POWERMECH	EQ	21-Sep-2022	1819.55	1790.00	1919.90	1775.00	1880.00	1882.65	1847.47	208913	3859.60	17745	63672	30.48
PPAP	EQ	21-Sep-2022	226.10	229.45	230.95	211.65	219.90	218.70	216.80	45834	99.37	1035	30636	66.84
PPL	EQ	21-Sep-2022	183.90	182.45	186.00	180.00	180.00	180.55	182.54	125416	228.93	6031	70376	56.11
PRAENG	EQ	21-Sep-2022	14.55	14.60	14.90	13.90	14.45	14.35	14.32	84211	12.06	328	49423	58.69
PRAJIND	EQ	21-Sep-2022	404.55	405.00	415.50	401.10	409.00	409.90	408.54	977103	3991.82	20091	293791	30.07
PRAKASH	EQ	21-Sep-2022	56.60	56.70	57.20	55.70	56.15	56.20	56.34	653571	368.24	6075	153543	23.49
PRAKASHSTL	EQ	21-Sep-2022	5.65	5.65	5.70	5.50	5.65	5.60	5.59	649079	36.26	1299	338130	52.09
PRAXIS	EQ	21-Sep-2022	32.35	32.95	33.45	30.75	30.75	30.75	31.27	108274	33.86	524	76714	70.85
PRECAM	EQ	21-Sep-2022	122.35	122.25	124.00	118.50	119.10	119.00	120.55	118209	142.50	1480	86878	73.50
PRECISION	SM	21-Sep-2022	37.00	38.90	38.90	37.00	37.00	37.00	37.39	44000	16.45	12	42000	95.45
PRECOT	EQ	21-Sep-2022	255.05	252.65	260.00	250.00	250.10	253.05	257.15	5282	13.58	661	1047	19.82
PRECWIRE	EQ	21-Sep-2022	87.55	88.35	88.50	86.40	87.25	87.25	87.24	101522	88.56	2057	53966	53.16
PREMEXPLN	EQ	21-Sep-2022	490.60	500.90	512.00	491.75	500.00	499.20	502.39	43113	216.59	1388	28405	65.88
PREMIER	BE	21-Sep-2022	4.60	4.60	4.80	4.40	4.75	4.75	4.64	10696	0.50	30	-	-
PREMIERPOL	EQ	21-Sep-2022	101.90	103.85	103.85	98.80	99.10	99.45	100.01	16377	16.38	396	8737	53.35
PRESSMN	EQ	21-Sep-2022	43.80	43.80	43.80	42.20	42.55	42.60	42.88	35353	15.16	460	17648	49.92
PRESTIGE	EQ	21-Sep-2022	460.85	460.85	469.70	456.75	459.80	459.25	461.05	384180	1771.26	16551	226982	59.08
PRICOLLTD	EQ	21-Sep-2022	161.25	162.25	175.80	161.75	174.00	173.35	171.68	2372102	4072.44	19133	792485	33.41
PRIMESECU	EQ	21-Sep-2022	108.10	106.00	106.90	101.05	102.15	103.95	104.10	45601	47.47	502	26888	58.96
PRINCEPIPE	EQ	21-Sep-2022	587.35	590.90	597.00	587.35	593.60	593.95	593.75	108610	644.88	7736	40127	36.95
PRITI	EQ	21-Sep-2022	206.45	208.50	208.95	196.15	196.15	197.00	199.56	47589	94.97	1649	31498	66.19
PRITIKAUTO	EQ	21-Sep-2022	17.80	17.80	18.30	17.20	17.30	17.30	17.64	294746	52.00	816	171029	58.03
PRIVISCL	EQ	21-Sep-2022	1576.75	1576.75	1588.70	1503.80	1508.10	1506.20	1555.08	79068	1229.57	7308	11733	14.84
PROLIFE	SM	21-Sep-2022	147.00	140.00	140.00	140.00	140.00	140.00	140.00	3000	4.20	1	3000	100.00
PROPEQUITY	SM	21-Sep-2022	175.00	175.00	175.00	175.00	175.00	175.00	175.00	4800	8.40	4	4800	100.00
PROZONINTU	EQ	21-Sep-2022	24.15	24.35	24.90	23.50	23.90	24.00	24.38	352798	86.01	1441	216901	61.48
PRSMJOHNSN	EQ	21-Sep-2022	136.85	136.25	136.60	130.20	131.00	131.60	132.37	881575	1166.91	9325	416829	47.28
PRUDENT	EQ	21-Sep-2022	685.25	680.00	689.85	652.05	658.90	656.85	667.00	20374	135.90	2285	11421	56.06
PSB	EQ	21-Sep-2022	16.20	16.55	16.55	16.05	16.20	16.10	16.30	260480	42.45	765	122016	46.84
PSPPROJECT	EQ	21-Sep-2022	640.70	642.00	684.00	640.05	658.00	661.40	666.46	823095	5485.61	24979	222615	27.05
PSUBNKBEES	EQ	21-Sep-2022	35.85	35.97	36.18	35.31	35.66	35.66	35.75	1103089	394.40	2391	666624	60.43
PTC	EQ	21-Sep-2022	82.05	82.25	82.30	80.50	80.50	80.65	81.17	283332	229.98	3427	143239	50.56
PTL	EQ	21-Sep-2022	32.75	33.15	33.30	31.65	31.80	31.95	32.35	152078	49.20	1119	108238	71.17
PUNJABCHEM	EQ	21-Sep-2022	1279.20	1298.40	1319.45	1266.05	1270.55	1271.90	1296.84	10211	132.42	1567	6400	62.68
PUNJLLOYD	BZ	21-Sep-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	278103	8.76	130	-	-
PURVA	EQ	21-Sep-2022	100.65	100.20	114.30	100.00	100.40	100.70	102.75	293909	301.98	4956	59967	20.40
PVP	EQ	21-Sep-2022	9.70	9.85	10.15	9.25	10.15	10.15	9.67	1423831	137.69	1483	737283	51.78
PVR	EQ	21-Sep-2022	1765.10	1772.70	1789.70	1735.65	1737.00	1740.65	1753.20	575562	10090.74	25982	174915	30.39
QGOLDHALF	EQ	21-Sep-2022	42.24	42.29	42.36	42.14	42.36	42.30	42.30	66769	28.24	376	63733	95.45
QNIFTY	EQ	21-Sep-2022	1884.96	1878.30	1884.00	1870.00	1872.00	1872.95	1874.84	241	4.52	35	201	83.40
QUADPRO	SM	21-Sep-2022	12.20	12.15	12.15	11.75	11.75	11.75	11.90	18000	2.14	3	18000	100.00
QUESS	EQ	21-Sep-2022	634.05	637.00	639.35	623.00	624.70	625.05	631.11	127469	804.46	7030	41777	32.77
QUICKHEAL	EQ	21-Sep-2022	195.65	196.65	196.65	191.05	191.50	192.05	193.33	56377	109.00	2101	26417	46.86
RADAAN	EQ	21-Sep-2022	1.70	1.65	1.75	1.65	1.65	1.65	1.65	78799	1.30	65	62971	79.91
RADHIKAJWE	EQ	21-Sep-2022	165.50	166.15	167.90	160.00	164.95	162.80	161.44	57361	92.60	659	48762	85.01
RADICO	EQ	21-Sep-2022	1080.75	1079.80	1134.00	1071.25	1114.85	1112.90	1118.06	750180	8387.45	32666	245709	32.75
RADIOCITY	EQ	21-Sep-2022	25.05	25.20	25.20	24.85	24.90	24.85	24.89	134983	33.60	251	125973	93.33
RAILTEL	EQ	21-Sep-2022	106.30	106.90	106.90	104.00	106.20	106.00	105.60	414841	438.06	5936	179254	43.21
RAIN	EQ	21-Sep-2022	181.20	182.40	184.50	175.90	177.75	177.75	179.80	2475869	4451.73	22392	574801	23.22
RAINBOW	EQ	21-Sep-2022	652.95	655.65	668.20	635.75	643.50	642.40	650.60	132187	860.00	8653	46084	34.86
RAJESHEXPO	EQ	21-Sep-2022	596.60	600.40	610.00	585.75	595.00	595.85	594.58	152818	908.62	9040	33546	21.95
RAJMET	EQ	21-Sep-2022	292.10	290.70	294.10	287.70	288.00	288.30	290.75	3902	11.35	396	2476	63.45
RAJRATAN	EQ	21-Sep-2022	1272.10	1274.90	1294.00	1242.00	1267.05	1258.20	1266.50	61589	780.02	7219	22787	37.00
RAJRILTD	BE	21-Sep-2022	15.00	15.30	15.30	15.30	15.30	15.30	15.30	178	0.03	6	-	-
RAJSREESUG	EQ	21-Sep-2022	34.30	34.60	35.50	34.15	34.35	34.35	34.74	78787	27.37	469	27167	34.48
RAJTV	EQ	21-Sep-2022	43.10	42.80	43.90	42.55	43.25	43.00	43.26	2847	1.23	52	2196	77.13
RALLIS	EQ	21-Sep-2022	224.65	226.25	226.90	223.05	224.80	224.05	224.72	174300	391.68	6873	73638	42.25
RAMANEWS	EQ	21-Sep-2022	16.75	16.75	16.95	16.25	16.35	16.40	16.60	30121	5.00	157	23489	77.98
RAMAPHO	EQ	21-Sep-2022	311.10	311.10	315.75	300.05	305.40	304.85	307.53	20600	63.35	1174	14261	69.23
RAMASTEEL	EQ	21-Sep-2022	116.60	115.50	118.80	113.00	114.20	115.30	115.60	468746	541.88	4725	253776	54.14
RAMCOCEM	EQ	21-Sep-2022	776.50	776.40	779.40	746.00	747.95	750.45	760.65	386121	2937.04	11414	120865	31.30
RAMCOIND	EQ	21-Sep-2022	204.00	207.30	207.30	201.60	202.70	202.45	203.65	55305	112.63	2233	25222	45.61
RAMCOSYS	EQ	21-Sep-2022	279.15	279.15	283.55	271.65	274.35	273.30	276.74	68052	188.33	6903	19734	29.00
RAMKY	EQ	21-Sep-2022	212.45	212.45	215.45	198.00	207.30	203.80	207.21	101631	210.59	2967	51959	51.13
RAMRAT	EQ	21-Sep-2022	438.90	450.00	454.80	423.00	434.80	431.00	438.80	211714	929.01	7826	102483	48.41
RANASUG	EQ	21-Sep-2022	25.65	25.90	27.20	25.60	26.30	26.20	26.36	1853791	488.69	5287	875051	47.20
RANEENGINE	EQ	21-Sep-2022	257.10	259.95	264.00	253.90	255.90	257.45	259.64	5021	13.04	290	1994	39.71
RANEHOLDIN	EQ	21-Sep-2022	874.00	880.00	889.20	859.35	867.00	861.20	874.97	14878	130.18	1730	9087	61.08
RATEGAIN	EQ	21-Sep-2022	276.05	280.50	297.70	277.70	284.00	279.80	287.07	1331619	3822.74	28649	326428	24.51
RATNAMANI	EQ	21-Sep-2022	1992.40	1999.95	2100.00	1982.40	2043.00	2048.40	2049.58	95286	1952.97	18220	26947	28.28
RAYMOND	EQ	21-Sep-2022	1132.80	1132.00	1154.95	1120.25	1124.00	1126.55	1134.83	244793	2777.99	10609	104777	42.80
RBA	EQ	21-Sep-2022	125.15	125.00	126.70	123.30	123.70	123.70	125.19	322584	403.84	6057	165945	51.44
RBL	EQ	21-Sep-2022	774.55	785.00	789.50	765.00	768.45	769.25	774.16	6389	49.46	601	3615	56.58
RBLBANK	EQ	21-Sep-2022	127.65	127.80	128.60	124.75	127.00	127.35	126.89	7755374	9841.17	28796	1533656	19.78
RCF	EQ	21-Sep-2022	105.30	105.80	106.75	102.30	103.10	102.85	104.02	4093954	4258.38	17513	1275587	31.16
RECLTD	EQ	21-Sep-2022	103.55	103.55	104.10	102.45	103.00	102.85	103.04	3635123	3745.51	22932	2156899	59.33
RECLTD	N2	21-Sep-2022	1153.00	1153.00	1153.00	1151.00	1151.00	1151.00	1151.57	700	8.06	5	700	100.00
RECLTD	N9	21-Sep-2022	1258.00	1245.00	1260.00	1245.00	1251.00	1251.00	1251.29	300	3.75	12	300	100.00
RECLTD	NF	21-Sep-2022	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	7	0.09	1	7	100.00
REDINGTON	EQ	21-Sep-2022	152.50	152.50	153.20	146.00	148.40	148.35	148.85	2587013	3850.76	19349	1252789	48.43
REFEX	EQ	21-Sep-2022	178.80	180.30	180.30	168.85	170.60	170.75	174.68	199316	348.16	4882	100515	50.43
REGENCERAM	BE	21-Sep-2022	29.85	31.30	31.30	31.30	31.30	31.30	31.30	2730	0.85	12	-	-
RELAXO	EQ	21-Sep-2022	1088.30	1095.00	1104.90	1071.55	1072.65	1076.50	1090.65	202518	2208.77	14130	74278	36.68
RELCHEMQ	EQ	21-Sep-2022	193.95	197.85	198.00	188.30	195.85	196.00	194.31	14367	27.92	536	8343	58.07
RELIABLE	SM	21-Sep-2022	52.00	49.40	49.40	49.40	49.40	49.40	49.40	4800	2.37	2	4800	100.00
RELIANCE	EQ	21-Sep-2022	2502.85	2496.75	2533.00	2495.00	2507.70	2509.75	2515.30	4249172	106879.28	146056	2095628	49.32
RELIGARE	EQ	21-Sep-2022	172.15	173.70	173.70	163.55	167.10	167.65	167.52	2109471	3533.80	13484	1315001	62.34
RELINFRA	BE	21-Sep-2022	154.45	154.45	155.00	146.75	146.75	146.75	148.72	1199185	1783.38	8527	-	-
REMSONSIND	EQ	21-Sep-2022	234.90	239.00	258.00	229.05	250.35	251.70	247.13	31158	77.00	1524	14427	46.30
RENUKA	EQ	21-Sep-2022	55.35	55.35	58.80	55.05	57.10	56.80	56.95	94414922	53766.96	165154	17956041	19.02
REPCOHOME	EQ	21-Sep-2022	240.65	243.70	246.00	232.40	234.95	234.30	236.30	178816	422.55	8571	91123	50.96
REPL	EQ	21-Sep-2022	167.45	169.60	185.90	168.00	172.50	172.50	177.55	124778	221.55	1706	41722	33.44
REPRO	EQ	21-Sep-2022	465.15	472.05	472.45	450.10	452.05	457.20	458.08	6764	30.98	718	3788	56.00
RESPONIND	EQ	21-Sep-2022	146.65	145.20	147.85	140.00	140.05	141.00	142.60	187353	267.16	2950	77084	41.14
REVATHI	EQ	21-Sep-2022	1000.15	1005.00	1024.25	969.00	999.15	1003.70	997.91	14469	144.39	1824	7230	49.97
REXPIPES	SM	21-Sep-2022	38.40	39.30	39.30	37.85	37.85	37.85	38.58	8000	3.09	2	8000	100.00
RGL	EQ	21-Sep-2022	114.70	116.65	116.65	112.90	113.80	113.40	114.58	74384	85.23	897	13949	18.75
RHFL	BE	21-Sep-2022	3.90	3.75	4.05	3.75	4.05	4.00	4.01	2892107	116.09	3597	-	-
RHFL	N6	21-Sep-2022	452.00	441.01	450.00	422.00	445.00	444.84	436.38	1936	8.45	125	1302	67.25
RHFL	N8	21-Sep-2022	352.00	399.99	400.00	312.00	312.00	312.00	399.14	102	0.41	3	102	100.00
RHIM	EQ	21-Sep-2022	653.35	655.00	698.00	652.00	686.80	688.95	687.23	2183155	15003.27	64341	463692	21.24
RICOAUTO	EQ	21-Sep-2022	61.40	61.55	62.70	59.20	60.00	60.05	60.69	1213960	736.73	7255	460509	37.93
RIIL	EQ	21-Sep-2022	1206.35	1210.00	1224.60	1157.60	1178.05	1174.15	1191.06	1367275	16285.12	39464	214141	15.66
RILINFRA	SM	21-Sep-2022	573.25	590.00	590.00	580.20	580.50	580.60	583.82	9000	52.54	9	6000	66.67
RITCO	BE	21-Sep-2022	232.00	232.00	235.00	224.55	227.00	228.85	229.49	7099	16.29	119	-	-
RITES	EQ	21-Sep-2022	299.00	305.00	305.00	293.10	294.20	295.30	296.62	118502	351.50	6087	47106	39.75
RKDL	EQ	21-Sep-2022	13.30	13.60	13.60	12.85	13.20	13.15	13.20	12992	1.72	93	9351	71.98
RKEC	EQ	21-Sep-2022	52.50	53.20	54.95	51.50	52.35	54.10	53.38	54645	29.17	777	33546	61.39
RKFORGE	EQ	21-Sep-2022	202.90	202.85	203.65	188.00	190.45	190.80	194.40	913370	1775.55	9772	542918	59.44
RMCL	BZ	21-Sep-2022	2.20	2.10	2.10	2.10	2.10	2.10	2.10	250	0.01	1	-	-
RMDRIP	SM	21-Sep-2022	17.65	17.25	17.25	17.25	17.25	17.25	17.25	2000	0.35	1	2000	100.00
RML	EQ	21-Sep-2022	394.20	400.30	411.55	390.00	391.10	391.85	402.39	25651	103.22	1558	10026	39.09
ROHLTD	EQ	21-Sep-2022	254.15	255.80	263.00	248.30	262.95	259.60	254.73	122129	311.09	4059	61287	50.18
ROLEXRINGS	EQ	21-Sep-2022	2040.60	2053.85	2066.00	2012.10	2017.10	2030.85	2036.25	39154	797.27	4742	11245	28.72
ROLLT	EQ	21-Sep-2022	1.40	1.45	1.45	1.35	1.40	1.40	1.38	95960	1.32	172	94689	98.68
ROLTA	BE	21-Sep-2022	4.55	4.55	4.65	4.55	4.60	4.60	4.59	70445	3.23	181	-	-
ROML	BE	21-Sep-2022	59.70	60.40	60.50	59.35	60.10	60.10	60.18	2320	1.40	36	-	-
ROSSARI	EQ	21-Sep-2022	974.25	970.00	984.95	960.00	961.80	962.30	972.42	24333	236.62	3217	9409	38.67
ROSSELLIND	EQ	21-Sep-2022	298.20	298.00	303.55	290.55	294.25	294.60	296.74	38185	113.31	1578	18067	47.31
ROTO	EQ	21-Sep-2022	460.25	454.00	465.70	450.40	455.95	454.15	454.71	18005	81.87	919	10959	60.87
ROUTE	EQ	21-Sep-2022	1429.20	1429.20	1431.95	1395.10	1406.50	1403.55	1410.49	137976	1946.14	13248	59140	42.86
RPGLIFE	EQ	21-Sep-2022	791.95	790.00	797.75	753.00	758.25	760.40	778.86	46178	359.66	4485	19915	43.13
RPOWER	BE	21-Sep-2022	18.20	18.15	18.15	17.30	17.30	17.30	17.53	11904399	2086.52	26778	-	-
RPPINFRA	EQ	21-Sep-2022	41.60	41.60	42.60	40.25	40.75	40.65	41.20	83577	34.43	725	46665	55.83
RPPL	EQ	21-Sep-2022	210.00	217.00	217.00	200.15	201.30	202.80	205.11	36701	75.28	1227	18645	50.80
RPSGVENT	EQ	21-Sep-2022	536.00	532.10	540.15	515.65	527.10	530.50	526.44	58672	308.88	3452	26236	44.72
RSSOFTWARE	EQ	21-Sep-2022	29.70	29.60	29.90	28.90	29.00	29.05	29.37	51400	15.09	464	30932	60.18
RSWM	EQ	21-Sep-2022	352.90	353.90	363.00	353.20	358.00	358.40	359.67	79805	287.03	4891	36268	45.45
RSYSTEMS	EQ	21-Sep-2022	228.40	228.85	232.90	226.20	228.90	229.25	228.81	30666	70.17	2344	12951	42.23
RTNINDIA	EQ	21-Sep-2022	51.25	51.35	52.05	50.30	50.80	50.70	50.98	1519299	774.60	8718	604550	39.79
RTNPOWER	EQ	21-Sep-2022	4.60	4.60	4.70	4.40	4.50	4.50	4.54	19862280	901.80	13974	8285440	41.71
RUBYMILLS	EQ	21-Sep-2022	631.65	644.80	655.00	620.15	630.50	638.65	641.50	57610	369.57	3501	31675	54.98
RUCHINFRA	BE	21-Sep-2022	9.30	9.05	9.35	9.00	9.20	9.20	9.19	46966	4.32	286	-	-
RUCHIRA	EQ	21-Sep-2022	135.35	137.00	139.15	132.45	134.20	135.30	135.47	162359	219.94	3109	69726	42.95
RUPA	EQ	21-Sep-2022	346.50	346.35	353.55	340.20	340.20	341.90	346.17	247733	857.57	7114	103908	41.94
RUSHIL	EQ	21-Sep-2022	574.40	576.00	610.10	570.00	592.90	590.65	594.15	198497	1179.38	8652	94463	47.59
RVHL	EQ	21-Sep-2022	21.80	22.20	22.20	21.50	21.50	21.50	21.57	4662	1.01	64	3365	72.18
RVNL	EQ	21-Sep-2022	34.55	34.55	35.75	34.55	34.80	34.85	35.15	6643770	2335.04	15059	2477515	37.29
S&SPOWER	EQ	21-Sep-2022	21.45	22.50	22.50	21.25	22.50	22.20	22.30	4773	1.06	93	3774	79.07
SABAR	ST	21-Sep-2022	11.00	21.00	22.05	20.10	22.05	22.05	21.33	2930000	625.01	271	2930000	100.00
SABEVENTS	EQ	21-Sep-2022	6.45	6.15	6.70	6.15	6.25	6.20	6.34	22494	1.43	93	11723	52.12
SABTN	BE	21-Sep-2022	2.30	2.30	2.35	2.30	2.35	2.35	2.32	1160	0.03	4	-	-
SADBHAV	EQ	21-Sep-2022	14.65	14.80	14.85	14.50	14.80	14.70	14.67	370353	54.32	732	271553	73.32
SADBHIN	EQ	21-Sep-2022	6.85	6.95	6.95	6.85	6.85	6.85	6.87	145454	10.00	385	90450	62.18
SAFARI	EQ	21-Sep-2022	1591.20	1599.20	1600.00	1560.00	1580.00	1588.50	1580.73	15972	252.47	4536	7926	49.62
SAGARDEEP	EQ	21-Sep-2022	30.40	30.00	31.35	30.00	30.25	30.45	30.68	8583	2.63	151	4172	48.61
SAGCEM	EQ	21-Sep-2022	225.10	224.65	227.35	215.25	216.00	217.15	220.60	119099	262.73	4083	66568	55.89
SAIL	EQ	21-Sep-2022	80.75	80.70	81.55	79.90	80.15	80.10	80.62	10364275	8355.26	30027	2352440	22.70
SAKAR	EQ	21-Sep-2022	225.80	227.90	232.95	218.00	226.30	226.60	223.34	38198	85.31	946	25141	65.82
SAKHTISUG	EQ	21-Sep-2022	23.70	23.80	24.95	23.20	23.50	23.40	23.96	639848	153.31	2535	333948	52.19
SAKSOFT	EQ	21-Sep-2022	1185.00	1198.80	1204.60	1130.65	1150.00	1145.30	1169.08	85075	994.59	9459	24216	28.46
SAKUMA	EQ	21-Sep-2022	16.00	15.95	16.80	15.95	16.30	16.25	16.34	543887	88.87	1169	214397	39.42
SALASAR	EQ	21-Sep-2022	33.05	33.20	33.35	32.10	32.45	32.35	32.60	305917	99.73	1435	193002	63.09
SALONA	EQ	21-Sep-2022	277.75	283.00	298.60	275.15	278.00	280.20	288.32	22042	63.55	814	8546	38.77
SALSTEEL	EQ	21-Sep-2022	11.85	12.40	12.40	12.40	12.40	12.40	12.40	157033	19.47	244	157033	100.00
SALZERELEC	EQ	21-Sep-2022	280.70	281.05	286.00	265.30	269.70	271.20	273.94	218672	599.03	4969	108984	49.84
SAMBHAAV	EQ	21-Sep-2022	5.20	5.45	5.50	5.15	5.45	5.40	5.33	423643	22.60	705	253280	59.79
SANCO	EQ	21-Sep-2022	9.45	9.35	9.55	9.15	9.50	9.45	9.33	20955	1.96	74	14847	70.85
SANDESH	EQ	21-Sep-2022	770.15	766.05	774.80	766.00	771.95	768.15	768.16	539	4.14	36	422	78.29
SANDHAR	EQ	21-Sep-2022	238.20	239.15	241.15	231.10	233.20	233.75	235.54	34222	80.61	2609	19241	56.22
SANGAMIND	EQ	21-Sep-2022	309.50	317.00	317.15	301.30	305.00	303.60	307.18	31181	95.78	1410	17227	55.25
SANGHIIND	BE	21-Sep-2022	70.75	73.00	73.00	67.25	67.25	67.25	68.16	1613981	1100.12	2718	-	-
SANGHVIMOV	EQ	21-Sep-2022	254.00	254.95	255.00	246.05	247.35	247.70	250.06	44006	110.04	2226	27449	62.38
SANGINITA	EQ	21-Sep-2022	25.55	26.00	26.90	25.00	25.10	25.25	25.33	58629	14.85	431	32881	56.08
SANOFI	EQ	21-Sep-2022	6005.10	6006.00	6035.00	5975.00	5979.00	5977.50	5994.65	12781	766.18	3199	8913	69.74
SANSERA	EQ	21-Sep-2022	738.20	737.95	745.00	712.10	719.65	719.65	724.35	202204	1464.66	6499	160167	79.21
SANWARIA	BZ	21-Sep-2022	0.90	0.85	0.85	0.85	0.85	0.85	0.85	687023	5.84	566	-	-
SAPPHIRE	EQ	21-Sep-2022	1465.70	1464.00	1499.00	1454.85	1471.05	1476.60	1483.60	94073	1395.67	8793	31538	33.53
SARDAEN	EQ	21-Sep-2022	887.85	888.25	899.30	857.70	868.90	866.45	876.30	22929	200.93	3709	11056	48.22
SAREGAMA	EQ	21-Sep-2022	373.90	377.60	379.75	365.00	366.65	365.95	369.36	237884	878.65	14097	153802	64.65
SARLAPOLY	EQ	21-Sep-2022	53.60	53.05	54.00	51.50	51.80	52.15	53.02	108139	57.34	1231	54711	50.59
SARVESHWAR	SM	21-Sep-2022	71.30	74.85	74.85	67.75	73.50	72.75	72.54	372800	270.43	165	203200	54.51
SASKEN	EQ	21-Sep-2022	878.70	878.70	889.95	840.05	847.90	845.20	853.43	15739	134.32	1806	8505	54.04
SASTASUNDR	EQ	21-Sep-2022	352.45	353.90	360.80	335.00	338.00	337.40	348.03	62987	219.21	3801	25644	40.71
SATHAISPAT	BE	21-Sep-2022	2.00	1.90	2.10	1.90	2.10	2.10	1.95	4812	0.09	12	-	-
SATIA	EQ	21-Sep-2022	138.60	139.05	140.85	134.50	134.90	134.95	137.08	239254	327.96	3778	99090	41.42
SATIN	EQ	21-Sep-2022	127.35	129.00	130.15	124.20	124.65	125.55	126.26	50654	63.96	945	32523	64.21
SBC	EQ	21-Sep-2022	8.75	8.60	8.80	7.25	8.45	8.50	8.42	1369520	115.35	1952	729199	53.24
SBCL	EQ	21-Sep-2022	612.95	619.00	619.50	596.95	600.00	600.55	606.75	22432	136.11	1598	12836	57.22
SBICARD	EQ	21-Sep-2022	957.20	960.45	969.00	945.35	947.00	948.40	954.71	734391	7011.33	30978	287633	39.17
SBIETFCON	EQ	21-Sep-2022	80.79	80.79	81.52	79.08	81.02	80.92	81.04	3105	2.52	133	1831	58.97
SBIETFIT	EQ	21-Sep-2022	280.07	282.00	282.00	277.59	278.65	278.31	278.84	17185	47.92	433	12346	71.84
SBIETFPB	EQ	21-Sep-2022	214.02	212.40	214.34	210.50	211.72	212.06	212.31	2357	5.00	105	1053	44.68
SBIETFQLTY	EQ	21-Sep-2022	151.21	151.25	152.09	151.00	151.51	151.36	151.47	937	1.42	58	589	62.86
SBILIFE	EQ	21-Sep-2022	1309.30	1309.30	1318.75	1298.00	1303.45	1306.30	1306.83	453755	5929.79	21143	284499	62.70
SBIN	EQ	21-Sep-2022	574.05	575.00	577.30	565.40	569.00	569.70	570.45	9392526	53579.99	174676	3467830	36.92
SCAPDVR	EQ	21-Sep-2022	13.60	13.85	14.15	13.15	13.80	13.95	13.84	550133	76.14	705	425564	77.36
SCHAEFFLER	EQ	21-Sep-2022	3313.45	3330.00	3449.80	3304.85	3349.00	3340.25	3362.91	318322	10704.88	54231	109980	34.55
SCHAND	EQ	21-Sep-2022	183.70	192.90	193.55	186.60	190.90	189.25	189.62	189606	359.53	8672	80679	42.55
SCHNEIDER	EQ	21-Sep-2022	153.50	153.50	154.55	150.90	153.35	152.65	152.66	472986	722.06	5963	155272	32.83
SCI	EQ	21-Sep-2022	119.70	119.75	120.60	117.00	117.25	118.20	118.53	839414	995.00	5302	368321	43.88
SDBL	EQ	21-Sep-2022	101.25	101.60	106.30	99.50	105.35	106.05	104.43	1257361	1313.06	7358	752319	59.83
SDL24BEES	EQ	21-Sep-2022	108.60	108.60	108.60	108.40	108.40	108.40	108.40	505	0.55	7	498	98.61
SDL26BEES	EQ	21-Sep-2022	107.58	107.69	107.94	107.56	107.65	107.71	107.85	402386	433.96	100	399859	99.37
SEAMECLTD	EQ	21-Sep-2022	1221.10	1221.10	1236.20	1165.00	1165.00	1174.05	1195.70	14765	176.54	860	9199	62.30
SECL	SM	21-Sep-2022	291.25	305.80	305.80	297.05	305.80	305.55	304.82	53750	163.84	39	27500	51.16
SECURCRED	SM	21-Sep-2022	58.00	54.15	55.00	54.10	54.10	54.15	54.33	6300	3.42	4	6300	100.00
SECURKLOUD	EQ	21-Sep-2022	62.60	62.95	64.65	60.05	61.10	60.65	61.95	64426	39.91	866	33578	52.12
SEJALLTD	BE	21-Sep-2022	265.55	270.00	278.80	260.00	278.80	278.80	275.83	20698	57.09	317	-	-
SELAN	EQ	21-Sep-2022	303.30	304.30	307.90	295.05	300.10	300.35	301.55	100313	302.50	2301	52399	52.24
SEPC	EQ	21-Sep-2022	8.65	8.75	8.95	8.55	8.75	8.75	8.75	370684	32.43	463	227244	61.30
SEPOWER	EQ	21-Sep-2022	20.65	21.40	21.65	19.85	20.80	21.15	21.45	172667	37.04	564	80713	46.74
SEQUENT	EQ	21-Sep-2022	109.40	109.50	111.70	109.00	109.65	109.55	110.22	624261	688.04	6544	201919	32.35
SERVOTECH	EQ	21-Sep-2022	166.80	175.10	175.10	158.50	175.10	175.10	170.99	529711	905.73	4049	257089	48.53
SESHAPAPER	EQ	21-Sep-2022	302.20	302.20	303.75	287.00	288.55	288.10	293.19	191807	562.36	6699	94009	49.01
SETCO	EQ	21-Sep-2022	12.75	12.85	12.85	12.05	12.30	12.30	12.39	150714	18.67	432	112283	74.50
SETF10GILT	EQ	21-Sep-2022	203.30	203.20	203.45	202.75	203.25	203.25	203.44	288	0.59	12	285	98.96
SETFGOLD	EQ	21-Sep-2022	43.59	43.84	43.89	43.49	43.88	43.85	43.66	265988	116.14	1018	153977	57.89
SETFNIF50	EQ	21-Sep-2022	183.85	183.75	184.22	172.80	183.21	183.04	183.37	433726	795.33	1665	295691	68.17
SETFNIFBK	EQ	21-Sep-2022	415.72	414.17	415.72	410.23	413.32	413.16	413.47	82920	342.85	767	69620	83.96
SETFNN50	EQ	21-Sep-2022	469.22	468.49	471.48	460.15	461.00	461.13	465.20	18219	84.76	874	10202	56.00
SETUINFRA	EQ	21-Sep-2022	1.80	1.80	1.85	1.75	1.80	1.80	1.79	358509	6.42	262	164350	45.84
SFL	EQ	21-Sep-2022	3000.85	3049.95	3120.00	3040.00	3060.30	3062.05	3075.06	26013	799.92	6732	8431	32.41
SGBAPR28I	GB	21-Sep-2022	4909.97	4861.00	4910.00	4861.00	4905.00	4905.00	4897.46	25	1.22	12	24	96.00
SGBAUG24	GB	21-Sep-2022	4954.20	4922.00	4983.00	4911.00	4983.00	4983.00	4950.09	100	4.95	26	57	57.00
SGBAUG27	GB	21-Sep-2022	4869.93	4821.00	4949.94	4821.00	4900.00	4900.00	4853.81	16	0.78	7	16	100.00
SGBAUG28V	GB	21-Sep-2022	4941.09	5051.00	5051.00	4902.00	4934.00	4944.00	4940.43	1279	63.19	118	1167	91.24
SGBAUG29V	GB	21-Sep-2022	4815.07	4809.90	4865.00	4809.90	4865.00	4864.60	4839.76	349	16.89	53	302	86.53
SGBD29VIII	GB	21-Sep-2022	4867.77	4826.00	4900.00	4826.00	4861.10	4861.10	4876.69	19	0.93	7	12	63.16
SGBDC27VII	GB	21-Sep-2022	4839.80	4858.00	4858.00	4806.00	4840.00	4839.99	4831.92	30	1.45	10	26	86.67
SGBDEC25	GB	21-Sep-2022	4999.00	5270.00	5270.00	5270.00	5270.00	5270.00	5270.00	1	0.05	1	1	100.00
SGBDEC2513	GB	21-Sep-2022	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4	0.20	1	4	100.00
SGBDEC25XI	GB	21-Sep-2022	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	10	0.49	1	10	100.00
SGBFEB24	GB	21-Sep-2022	4969.11	4969.15	5005.00	4969.00	5005.00	5005.00	4998.33	22	1.10	6	17	77.27
SGBFEB28IX	GB	21-Sep-2022	4860.00	4875.00	4875.00	4873.98	4873.98	4873.98	4874.60	5	0.24	4	4	80.00
SGBFEB29XI	GB	21-Sep-2022	4829.84	4829.84	5110.55	4829.84	4833.00	4836.37	4936.33	78	3.85	24	47	60.26
SGBJAN29IX	GB	21-Sep-2022	4821.65	4815.00	4840.00	4813.00	4832.00	4832.13	4831.06	230	11.11	50	208	90.43
SGBJAN29X	GB	21-Sep-2022	4904.00	4905.00	4980.00	4850.10	4862.00	4862.00	4908.60	72	3.53	16	62	86.11
SGBJAN30IX	GB	21-Sep-2022	4891.34	4854.05	4900.00	4850.00	4850.00	4852.36	4866.79	119	5.79	39	86	72.27
SGBJU29III	GB	21-Sep-2022	4816.26	4818.00	4835.00	4808.00	4834.80	4834.80	4827.76	46	2.22	17	46	100.00
SGBJUL25	GB	21-Sep-2022	4906.00	4906.00	4930.00	4906.00	4930.00	4924.00	4910.96	23	1.13	6	22	95.65
SGBJUL28IV	GB	21-Sep-2022	4833.63	4800.00	4839.40	4800.00	4820.00	4822.82	4826.01	212	10.23	33	129	60.85
SGBJUL29IV	GB	21-Sep-2022	4800.01	4800.00	4845.00	4800.00	4845.00	4841.66	4816.55	49	2.36	26	48	97.96
SGBJUN28	GB	21-Sep-2022	4813.57	4813.57	4830.00	4803.01	4825.00	4825.00	4813.71	157	7.56	24	123	78.34
SGBJUN29II	GB	21-Sep-2022	4824.50	4811.00	4845.00	4811.00	4841.00	4840.54	4835.55	73	3.53	26	65	89.04
SGBJUN30	GB	21-Sep-2022	4966.89	4967.10	5020.00	4966.89	4980.00	4980.00	4980.02	49	2.44	24	39	79.59
SGBMAR24	GB	21-Sep-2022	4900.00	5100.00	5100.00	4901.00	4980.00	4980.00	4938.08	13	0.64	5	10	76.92
SGBMAR25	GB	21-Sep-2022	4950.00	4906.00	4948.00	4881.11	4881.11	4881.11	4914.17	52	2.56	8	52	100.00
SGBMAR28X	GB	21-Sep-2022	4800.00	4820.00	4820.00	4801.00	4819.45	4819.45	4813.08	32	1.54	9	32	100.00
SGBMAR30X	GB	21-Sep-2022	5000.83	4931.00	5025.00	4931.00	5000.00	5000.00	5001.59	260	13.00	23	257	98.85
SGBMAY25	GB	21-Sep-2022	4999.00	4915.01	4916.01	4915.01	4916.01	4916.01	4915.14	8	0.39	4	7	87.50
SGBMAY26	GB	21-Sep-2022	4981.00	4950.00	4975.00	4950.00	4950.00	4950.00	4951.56	16	0.79	4	16	100.00
SGBMAY28	GB	21-Sep-2022	4826.69	4826.00	4850.00	4826.00	4845.00	4845.00	4842.54	606	29.35	34	550	90.76
SGBMAY29I	GB	21-Sep-2022	4830.23	4817.13	4844.00	4817.12	4835.00	4835.00	4829.24	490	23.66	52	392	80.00
SGBMR29XII	GB	21-Sep-2022	4799.97	4814.92	4835.00	4780.00	4811.00	4814.47	4808.19	1210	58.18	84	1080	89.26
SGBN28VIII	GB	21-Sep-2022	4894.13	4865.00	4915.00	4863.10	4913.70	4913.70	4903.93	10	0.49	7	9	90.00
SGBNOV23	GB	21-Sep-2022	5173.57	4936.00	5125.00	4936.00	5119.90	5119.90	5059.28	15	0.76	5	10	66.67
SGBNOV24	GB	21-Sep-2022	4934.27	4934.00	4990.00	4888.00	4945.00	4946.29	4917.64	358	17.61	53	345	96.37
SGBNOV25	GB	21-Sep-2022	4950.00	4900.50	4900.50	4900.50	4900.50	4900.50	4900.50	2	0.10	1	2	100.00
SGBNOV258	GB	21-Sep-2022	4875.02	4900.00	4990.00	4900.00	4990.00	4990.00	4945.00	20	0.99	2	10	50.00
SGBNOV26	GB	21-Sep-2022	4891.00	4890.00	4890.00	4830.01	4860.10	4860.10	4851.41	42	2.04	9	9	21.43
SGBNV29VII	GB	21-Sep-2022	4861.47	4826.00	4863.50	4826.00	4847.01	4848.20	4841.73	114	5.52	32	108	94.74
SGBOC28VII	GB	21-Sep-2022	4882.15	4898.90	4898.90	4880.65	4897.90	4897.90	4890.85	25	1.22	13	22	88.00
SGBOCT25	GB	21-Sep-2022	4951.00	4951.00	4998.00	4951.00	4998.00	4998.00	4974.50	4	0.20	3	3	75.00
SGBOCT25IV	GB	21-Sep-2022	4950.01	4999.99	5000.00	4990.00	4990.00	4990.00	4998.00	5	0.25	3	4	80.00
SGBOCT27	GB	21-Sep-2022	4831.00	4969.96	4969.96	4832.00	4928.00	4912.40	4899.36	14	0.69	7	13	92.86
SGBSEP24	GB	21-Sep-2022	4981.00	4981.00	4998.00	4900.00	4980.00	4985.33	4988.65	181	9.03	18	169	93.37
SGBSEP27	GB	21-Sep-2022	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	2	0.10	2	2	100.00
SGBSEP28VI	GB	21-Sep-2022	4833.57	4817.00	4857.00	4811.00	4853.00	4851.66	4848.88	458	22.21	46	444	96.94
SGBSEP29VI	GB	21-Sep-2022	4816.30	4816.30	4830.00	4800.00	4830.00	4810.34	4814.14	99	4.77	31	90	90.91
SGIL	EQ	21-Sep-2022	156.00	155.00	158.00	150.00	150.10	150.65	152.51	3643	5.56	163	1936	53.14
SGL	EQ	21-Sep-2022	24.60	24.35	25.50	23.90	25.10	24.80	24.77	18922	4.69	331	13090	69.18
SHAHALLOYS	EQ	21-Sep-2022	58.30	61.20	61.20	55.40	57.90	57.75	60.00	197347	118.41	1370	136044	68.94
SHAILY	EQ	21-Sep-2022	1925.80	1988.80	2021.15	1930.65	1969.50	2004.55	1979.91	7557	149.62	877	5933	78.51
SHAKTIPUMP	EQ	21-Sep-2022	533.70	535.00	538.00	518.55	519.00	520.95	527.67	41521	219.10	4662	16092	38.76
SHALBY	EQ	21-Sep-2022	141.95	143.00	147.80	139.15	141.25	140.40	144.01	441182	635.33	7759	121158	27.46
SHALPAINTS	EQ	21-Sep-2022	167.50	169.00	173.70	166.15	166.80	168.45	169.82	198447	337.01	7397	92418	46.57
SHANKARA	EQ	21-Sep-2022	746.20	747.00	760.90	735.00	740.00	738.35	750.01	118678	890.09	4616	76228	64.23
SHANTI	EQ	21-Sep-2022	22.95	23.00	24.00	22.10	22.80	23.40	23.32	32146	7.50	54	31316	97.42
SHANTIGEAR	EQ	21-Sep-2022	328.50	327.90	338.10	315.75	325.70	325.70	327.08	271015	886.44	8721	61187	22.58
SHARDACROP	EQ	21-Sep-2022	485.95	487.00	490.00	465.10	467.00	467.15	474.72	119643	567.97	8346	61861	51.70
SHARDAMOTR	EQ	21-Sep-2022	868.15	876.00	898.95	850.85	856.00	854.85	880.62	122871	1082.02	9184	36500	29.71
SHAREINDIA	EQ	21-Sep-2022	1306.85	1306.85	1316.90	1273.00	1281.90	1278.80	1288.91	77161	994.54	3548	26527	34.38
SHARIABEES	EQ	21-Sep-2022	399.91	404.90	404.90	394.00	396.00	395.95	398.23	877	3.49	75	425	48.46
SHEMAROO	EQ	21-Sep-2022	159.35	161.10	162.25	145.60	149.00	149.25	152.01	185141	281.44	4548	101164	54.64
SHIGAN	SM	21-Sep-2022	100.10	93.60	93.60	93.60	93.60	93.60	93.60	3000	2.81	1	3000	100.00
SHILPAMED	EQ	21-Sep-2022	393.05	395.00	396.85	382.70	383.10	383.70	386.51	93479	361.31	3632	45431	48.60
SHIVALIK	EQ	21-Sep-2022	914.75	921.90	923.95	875.05	880.30	884.55	895.76	7538	67.52	779	4254	56.43
SHIVAMAUTO	EQ	21-Sep-2022	40.75	40.60	41.10	40.00	40.25	40.35	40.43	60361	24.41	371	42503	70.41
SHIVAMILLS	EQ	21-Sep-2022	124.35	125.25	131.00	122.95	123.50	123.25	124.70	10421	12.99	246	5426	52.07
SHIVATEX	EQ	21-Sep-2022	160.50	161.70	167.00	161.15	166.80	165.70	165.04	10611	17.51	498	7730	72.85
SHK	EQ	21-Sep-2022	146.25	147.30	147.30	141.70	142.70	142.50	143.62	136234	195.66	3569	85540	62.79
SHOPERSTOP	EQ	21-Sep-2022	744.95	748.80	756.00	732.45	744.00	742.20	741.44	100683	746.50	7979	58364	57.97
SHRADHA	EQ	21-Sep-2022	57.60	57.80	61.00	56.50	59.60	59.65	59.36	27468	16.30	353	16359	59.56
SHREDIGCEM	EQ	21-Sep-2022	73.00	73.30	74.90	71.00	71.00	71.30	72.83	534982	389.64	4156	278407	52.04
SHREECEM	EQ	21-Sep-2022	23242.70	23294.50	23408.40	21800.10	21862.35	22023.95	22532.96	135651	30566.19	34803	36942	27.23
SHREEPUSHK	EQ	21-Sep-2022	251.90	252.70	253.00	239.05	244.50	243.30	247.30	68540	169.50	5858	30157	44.00
SHREERAMA	BE	21-Sep-2022	14.75	15.00	15.00	14.05	14.30	14.30	14.38	57378	8.25	186	-	-
SHRENIK	EQ	21-Sep-2022	2.00	2.00	2.05	2.00	2.05	2.00	2.01	1037931	20.87	929	692382	66.71
SHREYANIND	EQ	21-Sep-2022	132.00	133.40	135.15	129.00	130.00	130.75	132.45	13302	17.62	500	9547	71.77
SHREYAS	EQ	21-Sep-2022	390.85	394.00	394.00	361.60	363.80	364.30	371.20	131829	489.34	5735	68543	51.99
SHRIPISTON	BE	21-Sep-2022	775.50	807.50	807.50	761.25	761.25	776.75	776.20	4292	33.31	38	-	-
SHRIRAMCIT	EQ	21-Sep-2022	1924.60	1949.90	1963.05	1880.05	1900.80	1901.00	1916.61	84930	1627.78	9668	46715	55.00
SHRIRAMPPS	EQ	21-Sep-2022	88.80	89.25	90.00	84.00	84.80	84.85	86.61	457387	396.14	5079	229803	50.24
SHUBHLAXMI	SM	21-Sep-2022	50.00	47.50	47.50	47.50	47.50	47.50	47.50	3000	1.43	3	3000	100.00
SHYAMCENT	EQ	21-Sep-2022	24.60	24.80	24.80	23.90	24.25	24.25	24.30	393391	95.59	1974	246059	62.55
SHYAMMETL	EQ	21-Sep-2022	300.45	300.00	302.40	293.25	295.15	294.80	295.59	186630	551.65	6290	109234	58.53
SHYAMTEL	BE	21-Sep-2022	11.05	11.60	11.60	10.50	10.95	10.75	10.97	1046	0.11	31	-	-
SIEMENS	EQ	21-Sep-2022	2947.90	2945.00	2972.70	2908.20	2914.85	2912.70	2935.17	123630	3628.75	13724	46371	37.51
SIGACHI	EQ	21-Sep-2022	280.10	281.00	283.40	277.00	281.50	281.40	280.85	51764	145.38	2286	18974	36.65
SIGIND	EQ	21-Sep-2022	44.45	45.00	45.00	42.00	42.35	42.50	43.37	35006	15.18	604	15138	43.24
SIGMA	SM	21-Sep-2022	543.25	518.25	530.00	516.10	516.10	516.10	518.88	3300	17.12	9	3300	100.00
SIKKO	EQ	21-Sep-2022	167.10	172.95	172.95	158.75	158.75	158.75	161.08	272229	438.51	3696	139491	51.24
SIL	BE	21-Sep-2022	23.10	23.35	23.35	22.35	22.60	22.45	22.70	87147	19.78	592	-	-
SILGO	EQ	21-Sep-2022	26.05	26.05	26.95	26.05	26.70	26.60	26.56	22268	5.91	130	13961	62.70
SILINV	EQ	21-Sep-2022	320.65	327.05	332.40	324.50	328.90	327.85	327.87	453	1.49	65	317	69.98
SILLYMONKS	EQ	21-Sep-2022	30.65	31.00	31.05	27.50	28.25	28.65	28.92	54769	15.84	589	29421	53.72
SILVER	EQ	21-Sep-2022	57.91	57.95	58.40	57.63	58.39	58.21	58.04	45853	26.61	823	30455	66.42
SILVERBEES	EQ	21-Sep-2022	55.98	55.99	56.48	55.73	56.36	56.39	56.15	1288694	723.61	2222	941888	73.09
SILVERTUC	BE	21-Sep-2022	371.90	375.00	375.00	366.05	371.00	371.00	371.02	488	1.81	39	-	-
SIMBHALS	EQ	21-Sep-2022	21.55	21.40	21.90	21.05	21.35	21.35	21.47	45162	9.70	219	28402	62.89
SIMPLEXINF	EQ	21-Sep-2022	66.10	66.10	68.00	64.55	65.00	64.80	65.58	18891	12.39	153	16829	89.08
SINTERCOM	EQ	21-Sep-2022	86.85	86.10	90.00	85.45	86.10	86.70	88.30	7714	6.81	128	6051	78.44
SIRCA	EQ	21-Sep-2022	611.95	618.05	624.80	586.00	601.95	603.25	612.00	29635	181.37	1903	13505	45.57
SIS	EQ	21-Sep-2022	431.30	433.40	433.40	425.00	427.20	427.15	427.94	46290	198.10	4771	21159	45.71
SITINET	EQ	21-Sep-2022	1.65	1.65	1.70	1.60	1.60	1.60	1.61	4258072	68.73	1337	3169648	74.44
SIYSIL	EQ	21-Sep-2022	449.95	453.00	479.15	450.05	469.50	467.50	468.66	323997	1518.43	13309	78725	24.30
SJS	EQ	21-Sep-2022	452.05	452.45	457.80	450.00	453.00	454.25	453.98	91570	415.71	6608	52569	57.41
SJVN	EQ	21-Sep-2022	32.50	32.80	32.90	31.90	32.00	32.00	32.27	3289237	1061.39	6772	1302620	39.60
SKFINDIA	EQ	21-Sep-2022	4716.80	4747.40	4791.95	4564.85	4629.00	4599.30	4680.90	27894	1305.69	8490	13112	47.01
SKIPPER	EQ	21-Sep-2022	72.30	72.50	74.50	70.00	72.00	71.00	72.25	220028	158.96	3496	99432	45.19
SKMEGGPROD	BE	21-Sep-2022	101.45	98.10	102.00	98.10	99.65	99.70	100.21	57627	57.75	408	-	-
SKP	SM	21-Sep-2022	149.05	155.90	155.90	147.05	149.40	149.40	152.06	76000	115.57	37	40000	52.63
SKSTEXTILE	SM	21-Sep-2022	21.85	21.00	21.00	21.00	21.00	21.00	21.00	1000	0.21	1	1000	100.00
SMARTLINK	EQ	21-Sep-2022	136.10	134.55	137.95	131.00	132.80	132.60	133.60	11381	15.21	352	7300	64.14
SMCGLOBAL	EQ	21-Sep-2022	81.50	82.65	82.65	79.10	79.10	79.50	80.17	105909	84.91	886	89228	84.25
SMLISUZU	EQ	21-Sep-2022	786.60	786.65	827.95	786.05	791.00	790.15	807.02	47126	380.31	4901	14195	30.12
SMLT	EQ	21-Sep-2022	147.20	150.40	152.70	139.35	141.05	142.95	145.15	97326	141.27	2866	53155	54.62
SMSLIFE	EQ	21-Sep-2022	687.15	694.95	696.00	684.10	690.00	690.10	690.88	1172	8.10	95	865	73.81
SMSPHARMA	EQ	21-Sep-2022	91.10	92.65	92.65	89.00	89.00	89.35	90.63	44983	40.77	701	30474	67.75
SMVD	SM	21-Sep-2022	35.10	35.10	35.10	33.35	33.40	33.40	33.95	6000	2.04	3	6000	100.00
SNOWMAN	EQ	21-Sep-2022	39.00	39.40	41.15	38.60	40.15	40.05	40.33	1799832	725.89	8923	643385	35.75
SOBHA	EQ	21-Sep-2022	670.25	673.80	685.00	654.65	683.95	680.90	673.46	350847	2362.83	12291	138752	39.55
SOFTTECH	EQ	21-Sep-2022	171.25	178.95	179.00	162.80	179.00	176.40	167.93	3873	6.50	215	2247	58.02
SOLARA	EQ	21-Sep-2022	431.20	429.45	466.80	429.45	453.00	453.30	456.39	391486	1786.71	19520	108830	27.80
SOLARINDS	EQ	21-Sep-2022	3851.45	3899.00	3923.90	3801.00	3864.00	3851.90	3859.44	72389	2793.81	11376	21989	30.38
SOLEX	SM	21-Sep-2022	463.05	486.20	486.20	439.90	439.90	439.90	455.43	36000	163.95	17	28000	77.78
SOMANYCERA	EQ	21-Sep-2022	597.25	600.25	600.25	589.10	592.40	591.80	594.31	15588	92.64	1859	11203	71.87
SOMATEX	EQ	21-Sep-2022	7.90	7.95	8.20	7.70	8.10	7.90	7.89	10698	0.84	59	10541	98.53
SOMICONVEY	BE	21-Sep-2022	50.00	50.40	50.40	47.50	47.50	47.55	47.83	17130	8.19	183	-	-
SONACOMS	EQ	21-Sep-2022	514.60	514.50	517.05	486.20	498.00	497.90	501.41	2126465	10662.38	69338	1272927	59.86
SONAMCLOCK	EQ	21-Sep-2022	40.10	39.95	41.90	35.80	40.00	39.75	40.01	11158	4.46	219	2995	26.84
SONATSOFTW	EQ	21-Sep-2022	543.50	543.00	554.60	538.25	543.05	541.40	545.82	65608	358.10	6522	26396	40.23
SONUINFRA	SM	21-Sep-2022	31.50	32.50	32.50	32.50	32.50	32.50	32.50	3000	0.98	1	3000	100.00
SOTL	EQ	21-Sep-2022	332.95	330.30	333.00	321.00	323.40	324.90	327.34	77813	254.72	2800	51795	66.56
SOUTHBANK	EQ	21-Sep-2022	10.35	10.40	10.40	10.10	10.15	10.15	10.18	19601816	1995.45	15323	9968494	50.85
SOUTHWEST	EQ	21-Sep-2022	173.80	173.00	175.15	171.00	171.00	172.15	173.93	55073	95.79	397	6821	12.39
SPAL	EQ	21-Sep-2022	419.80	430.00	454.55	420.00	432.00	431.30	438.56	481048	2109.70	21259	84878	17.64
SPANDANA	BE	21-Sep-2022	620.10	620.15	625.00	601.50	605.05	606.85	614.61	42838	263.29	654	-	-
SPARC	EQ	21-Sep-2022	224.80	225.45	228.75	220.25	221.20	221.70	224.45	208026	466.92	4157	81760	39.30
SPCENET	EQ	21-Sep-2022	23.60	24.40	24.75	22.55	23.45	23.25	24.11	897241	216.37	2786	524120	58.41
SPECIALITY	EQ	21-Sep-2022	224.25	224.90	225.65	216.20	219.30	219.40	220.42	70485	155.36	2825	36288	51.48
SPENCERS	EQ	21-Sep-2022	80.20	80.90	80.90	77.50	77.65	77.85	78.73	122478	96.42	2275	67239	54.90
SPIC	EQ	21-Sep-2022	60.55	60.90	61.40	59.05	59.30	59.20	60.01	426482	255.94	3590	186891	43.82
SPICEJET	EQ	21-Sep-2022	43.55	42.30	42.75	41.60	41.95	41.85	42.08	3464990	1457.99	13132	1001276	28.90
SPLIL	EQ	21-Sep-2022	66.10	66.00	67.70	65.00	65.00	65.35	65.94	76804	50.64	1291	39316	51.19
SPLPETRO	EQ	21-Sep-2022	773.40	783.80	783.80	760.05	769.95	767.40	769.72	30260	232.92	2193	18846	62.28
SPMLINFRA	EQ	21-Sep-2022	37.50	37.65	38.90	37.00	37.60	37.60	38.23	90981	34.78	364	50003	54.96
SPORTKING	EQ	21-Sep-2022	855.30	850.00	874.00	850.00	850.55	854.25	862.98	45027	388.57	7968	11761	26.12
SPTL	BE	21-Sep-2022	3.55	3.60	3.70	3.55	3.60	3.60	3.61	758704	27.39	824	-	-
SREEL	EQ	21-Sep-2022	208.35	209.70	225.95	207.05	212.30	215.55	217.77	167596	364.98	7411	57071	34.05
SREIBNPNCD	NO	21-Sep-2022	175.00	210.00	210.00	210.00	210.00	210.00	210.00	150	0.32	5	150	100.00
SREIBNPNCD	NP	21-Sep-2022	215.00	220.00	220.00	220.00	220.00	220.00	220.00	4	0.01	3	4	100.00
SREIBNPNCD	NQ	21-Sep-2022	200.00	225.00	225.00	225.00	225.00	225.00	225.00	2	0.00	1	2	100.00
SREIBNPNCD	NR	21-Sep-2022	197.28	175.00	175.00	175.00	175.00	175.00	175.00	15	0.03	1	15	100.00
SREIBNPNCD	Y7	21-Sep-2022	320.00	320.00	320.00	320.00	320.00	320.00	320.00	157	0.50	3	157	100.00
SREIBNPNCD	Y8	21-Sep-2022	316.00	311.20	320.00	311.20	316.50	316.50	318.49	335	1.07	13	335	100.00
SRF	EQ	21-Sep-2022	2682.40	2679.95	2733.15	2615.15	2625.00	2627.30	2667.43	846724	22585.77	55636	356408	42.09
SRHHYPOLTD	EQ	21-Sep-2022	872.65	876.15	882.40	830.00	840.30	845.80	850.91	42339	360.27	6027	19530	46.13
SRPL	EQ	21-Sep-2022	83.40	85.75	85.75	82.55	83.00	82.70	83.22	23232	19.33	242	20079	86.43
SRTRANSFIN	EQ	21-Sep-2022	1296.10	1299.75	1309.95	1263.00	1272.00	1272.80	1277.53	755997	9658.06	33251	410418	54.29
SRTRANSFIN	YH	21-Sep-2022	1013.01	1015.00	1015.00	1011.00	1015.00	1015.00	1014.59	510	5.17	8	500	98.04
SRTRANSFIN	YI	21-Sep-2022	1095.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	1	0.01	1	1	100.00
SRTRANSFIN	YK	21-Sep-2022	1026.50	1026.50	1027.00	1026.50	1027.00	1027.00	1026.97	156	1.60	2	156	100.00
SRTRANSFIN	YL	21-Sep-2022	1078.00	1072.00	1075.00	1070.00	1070.00	1070.00	1070.19	136	1.46	5	136	100.00
SRTRANSFIN	YN	21-Sep-2022	1469.45	1462.03	1462.03	1460.00	1460.00	1460.00	1461.33	500	7.31	7	500	100.00
SRTRANSFIN	YP	21-Sep-2022	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	95	1.01	1	95	100.00
SRTRANSFIN	YS	21-Sep-2022	1120.00	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	25	0.28	1	25	100.00
SRTRANSFIN	YV	21-Sep-2022	1025.00	1025.00	1025.00	1020.00	1020.00	1020.00	1020.40	25	0.26	3	25	100.00
SRTRANSFIN	YY	21-Sep-2022	1079.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	1	100	100.00
SRTRANSFIN	Z3	21-Sep-2022	997.33	1011.80	1011.80	1011.80	1011.80	1011.80	1011.80	200	2.02	3	200	100.00
SRTRANSFIN	ZD	21-Sep-2022	1000.10	1000.01	1001.00	1000.00	1000.01	1000.01	1000.21	338	3.38	13	338	100.00
SRTRANSFIN	ZG	21-Sep-2022	1055.00	1061.20	1061.20	1061.20	1061.20	1061.20	1061.20	19	0.20	1	19	100.00
SRTRANSFIN	ZH	21-Sep-2022	1074.50	1066.00	1066.00	1061.00	1061.00	1061.00	1062.08	500	5.31	6	500	100.00
SSWL	EQ	21-Sep-2022	836.80	838.00	844.45	827.00	828.10	830.95	833.14	22552	187.89	3453	9504	42.14
STAMPEDE	BE	21-Sep-2022	0.65	0.60	0.70	0.60	0.70	0.70	0.70	59375	0.42	11	-	-
STAR	EQ	21-Sep-2022	319.30	318.00	329.00	313.50	326.80	325.50	321.57	311629	1002.10	9532	124019	39.80
STARCEMENT	EQ	21-Sep-2022	107.30	106.40	107.00	102.10	104.70	104.95	104.64	428611	448.51	6516	200138	46.69
STARHEALTH	EQ	21-Sep-2022	713.90	713.90	722.30	711.00	720.85	719.85	717.66	174031	1248.95	9861	79087	45.44
STARPAPER	EQ	21-Sep-2022	198.50	198.75	205.70	192.35	193.00	194.60	199.51	144587	288.47	4373	54011	37.36
STARTECK	EQ	21-Sep-2022	135.65	145.00	145.00	125.60	137.90	135.85	135.01	1713	2.31	88	316	18.45
STCINDIA	EQ	21-Sep-2022	87.00	87.00	87.45	83.70	83.70	84.60	85.71	20172	17.29	321	14166	70.23
STEELCAS	EQ	21-Sep-2022	449.95	452.25	464.95	445.95	457.00	454.45	453.05	9660	43.76	587	6242	64.62
STEELCITY	EQ	21-Sep-2022	58.95	59.85	60.00	58.00	58.20	58.20	58.62	12151	7.12	241	7737	63.67
STEELXIND	EQ	21-Sep-2022	13.20	13.30	13.85	12.85	13.10	13.05	13.20	2236540	295.25	2051	989010	44.22
STEL	EQ	21-Sep-2022	149.00	153.00	153.00	137.95	138.10	140.00	142.02	24741	35.14	618	13862	56.03
STERTOOLS	EQ	21-Sep-2022	224.70	222.00	229.55	219.05	222.00	221.50	222.23	28997	64.44	748	19090	65.83
STLTECH	EQ	21-Sep-2022	176.75	177.75	179.80	174.60	175.50	175.35	176.65	469802	829.91	6310	165556	35.24
STOVEKRAFT	EQ	21-Sep-2022	682.95	685.50	693.70	680.00	681.50	682.85	687.60	64749	445.21	4323	22860	35.31
STYLAMIND	EQ	21-Sep-2022	1118.20	1133.50	1140.00	1114.00	1118.00	1120.80	1122.61	19419	218.00	1791	11295	58.16
SUBCAPCITY	EQ	21-Sep-2022	155.65	162.95	162.95	147.90	161.90	157.50	154.76	1695	2.62	74	523	30.86
SUBEXLTD	EQ	21-Sep-2022	34.85	34.90	35.10	33.75	33.90	33.95	34.21	2491615	852.43	6779	1379259	55.36
SUBROS	EQ	21-Sep-2022	365.15	365.10	384.90	364.00	376.00	380.80	376.02	45397	170.70	2243	20281	44.67
SUDARSCHEM	EQ	21-Sep-2022	450.15	450.15	453.25	428.80	438.00	435.55	439.66	123235	541.81	8259	70070	56.86
SUMEETINDS	EQ	21-Sep-2022	6.20	6.20	6.25	6.00	6.15	6.10	6.10	171487	10.46	208	113925	66.43
SUMICHEM	EQ	21-Sep-2022	520.35	521.00	526.90	508.00	512.90	512.90	515.00	302108	1555.86	16290	143239	47.41
SUMIT	BE	21-Sep-2022	12.55	12.75	12.85	12.40	12.60	12.60	12.66	13444	1.70	64	-	-
SUMMITSEC	EQ	21-Sep-2022	661.05	661.05	663.55	648.55	651.45	651.60	654.22	7066	46.23	716	4440	62.84
SUNCLAYLTD	EQ	21-Sep-2022	4728.75	4752.40	4791.55	4640.00	4643.55	4655.60	4691.16	2096	98.33	782	1171	55.87
SUNDARAM	EQ	21-Sep-2022	3.05	3.10	3.10	3.05	3.10	3.10	3.06	197340	6.04	341	140011	70.95
SUNDARMFIN	EQ	21-Sep-2022	2246.20	2246.00	2263.55	2197.00	2215.90	2223.40	2233.03	26489	591.51	2794	15686	59.22
SUNDARMHLD	EQ	21-Sep-2022	85.25	86.00	86.25	83.75	83.80	84.50	84.85	68287	57.94	884	49019	71.78
SUNDRMBRAK	EQ	21-Sep-2022	363.95	369.00	369.80	357.50	357.50	359.95	361.95	1380	4.99	175	739	53.55
SUNDRMFAST	EQ	21-Sep-2022	911.40	913.00	923.40	899.15	920.90	915.10	909.43	176113	1601.63	12195	114220	64.86
SUNFLAG	EQ	21-Sep-2022	89.50	90.15	91.25	88.15	88.25	88.60	89.02	303409	270.10	4640	89160	29.39
SUNPHARMA	EQ	21-Sep-2022	911.95	918.55	922.50	902.65	906.30	905.30	912.86	4153228	37913.11	103223	2171677	52.29
SUNTECK	EQ	21-Sep-2022	452.55	450.00	458.00	450.00	453.00	453.65	453.85	159630	724.48	7017	24758	15.51
SUNTV	EQ	21-Sep-2022	522.30	521.50	524.35	506.95	508.80	508.75	514.15	699477	3596.36	9816	163662	23.40
SUPERHOUSE	EQ	21-Sep-2022	218.80	221.70	232.00	218.40	222.05	223.75	227.54	144630	329.10	4065	58451	40.41
SUPERSPIN	EQ	21-Sep-2022	11.00	11.00	11.50	10.60	10.70	10.75	10.93	100253	10.96	238	74703	74.51
SUPRAJIT	EQ	21-Sep-2022	340.90	342.50	364.55	339.30	342.00	342.55	350.80	1181778	4145.72	26787	395850	33.50
SUPREMEENG	EQ	21-Sep-2022	2.05	2.05	2.10	2.00	2.05	2.05	2.03	665386	13.51	299	443374	66.63
SUPREMEIND	EQ	21-Sep-2022	2090.05	2100.00	2100.10	2057.55	2065.00	2076.90	2075.04	34442	714.69	7887	22194	64.44
SUPREMEINF	BE	21-Sep-2022	28.95	28.05	28.85	27.55	27.55	27.55	27.76	23052	6.40	98	-	-
SUPRIYA	EQ	21-Sep-2022	331.50	331.00	348.50	331.00	339.00	340.40	340.06	300139	1020.64	10405	103995	34.65
SURANASOL	EQ	21-Sep-2022	25.85	25.95	27.30	25.60	26.00	26.20	26.36	166249	43.83	1594	98723	59.38
SURANAT&P	EQ	21-Sep-2022	11.85	12.05	12.05	11.35	11.40	11.45	11.58	112180	12.99	381	71168	63.44
SURYALAXMI	EQ	21-Sep-2022	69.80	69.50	71.15	68.50	68.50	69.35	69.55	3026	2.10	143	1088	35.96
SURYAROSNI	EQ	21-Sep-2022	493.45	495.55	499.90	481.90	488.00	485.85	490.06	72969	357.59	2856	37609	51.54
SURYODAY	EQ	21-Sep-2022	106.25	105.45	109.80	104.50	105.45	105.35	106.74	153212	163.54	1739	64405	42.04
SUTLEJTEX	EQ	21-Sep-2022	72.35	72.35	75.05	71.55	71.80	72.25	73.60	310999	228.90	2690	175526	56.44
SUULD	EQ	21-Sep-2022	42.55	43.65	43.65	42.00	42.30	42.20	42.63	42012	17.91	475	33586	79.94
SUVEN	EQ	21-Sep-2022	76.00	77.15	77.15	74.10	74.65	74.50	75.24	98241	73.91	1862	45052	45.86
SUVENPHAR	EQ	21-Sep-2022	462.65	461.40	470.00	457.00	458.60	460.20	462.21	203415	940.20	10512	97702	48.03
SUVIDHAA	EQ	21-Sep-2022	6.05	6.10	6.10	6.00	6.05	6.00	6.02	116235	7.00	346	92701	79.75
SUZLON	EQ	21-Sep-2022	8.65	8.30	8.80	8.25	8.60	8.55	8.61	54726598	4712.82	31634	20321581	37.13
SVLL	SM	21-Sep-2022	149.00	150.00	153.00	150.00	153.00	153.00	151.88	16000	24.30	6	16000	100.00
SVPGLOB	EQ	21-Sep-2022	38.95	39.00	39.75	38.10	38.30	38.35	38.76	75419	29.23	780	37791	50.11
SWANENERGY	EQ	21-Sep-2022	226.20	230.00	234.95	215.05	215.15	215.60	219.63	747778	1642.37	6471	169799	22.71
SWARAJ	SM	21-Sep-2022	51.30	51.05	51.05	48.80	49.00	48.90	50.14	16000	8.02	8	10000	62.50
SWARAJENG	EQ	21-Sep-2022	1695.60	1804.35	1962.00	1752.70	1776.15	1825.30	1892.22	736519	13936.56	40954	79352	10.77
SWELECTES	EQ	21-Sep-2022	325.70	327.50	349.00	326.40	345.80	340.45	336.28	24474	82.30	1363	13628	55.68
SWSOLAR	EQ	21-Sep-2022	303.10	303.00	326.30	301.25	320.00	320.50	318.51	3513402	11190.53	43691	945677	26.92
SYMPHONY	EQ	21-Sep-2022	873.90	871.00	877.95	867.00	875.00	870.20	871.91	17384	151.57	3497	9672	55.64
SYNGENE	EQ	21-Sep-2022	569.90	572.00	579.00	562.05	562.10	564.25	570.35	387515	2210.18	11416	169734	43.80
SYRMA	EQ	21-Sep-2022	304.25	306.00	311.90	300.00	301.20	301.00	307.08	1467410	4506.06	22405	623503	42.49
TAINWALCHM	EQ	21-Sep-2022	97.25	98.80	98.80	95.15	96.40	96.55	97.18	9917	9.64	260	6831	68.88
TAJGVK	EQ	21-Sep-2022	189.00	189.50	191.95	183.70	185.30	185.55	186.88	186706	348.91	4767	68159	36.51
TAKE	EQ	21-Sep-2022	25.20	25.20	25.60	24.35	24.55	24.55	24.90	357468	89.02	1682	203490	56.93
TALBROAUTO	EQ	21-Sep-2022	480.85	480.00	491.35	477.95	477.95	480.00	484.16	19513	94.47	1614	7120	36.49
TANLA	EQ	21-Sep-2022	778.30	779.00	782.35	755.00	757.50	757.90	766.07	217189	1663.82	12080	120289	55.38
TANTIACONS	BZ	21-Sep-2022	16.65	17.45	17.45	16.05	17.45	17.25	17.14	27507	4.71	130	-	-
TARACHAND	SM	21-Sep-2022	64.20	64.00	64.00	58.00	60.10	60.10	59.70	24000	14.33	12	20000	83.33
TARC	EQ	21-Sep-2022	44.20	44.35	44.95	42.10	42.50	42.55	43.18	681243	294.17	3564	360845	52.97
TARMAT	EQ	21-Sep-2022	58.35	58.40	58.70	57.55	57.55	57.70	58.03	6490	3.77	203	5369	82.73
TARSONS	EQ	21-Sep-2022	849.60	844.95	848.35	805.55	811.00	810.50	824.01	186678	1538.24	16190	84446	45.24
TASTYBITE	EQ	21-Sep-2022	11984.90	11984.90	13155.80	11749.95	12430.05	12529.20	12620.31	12240	1544.73	4435	3110	25.41
TATACAPHSG	N2	21-Sep-2022	1059.57	1054.15	1057.00	1054.15	1054.20	1054.21	1054.18	339	3.57	13	339	100.00
TATACAPHSG	NB	21-Sep-2022	1129.75	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	1	0.01	1	1	100.00
TATACHEM	EQ	21-Sep-2022	1113.65	1109.00	1119.90	1090.20	1098.00	1097.30	1103.00	860142	9487.40	28136	207166	24.09
TATACOFFEE	EQ	21-Sep-2022	227.50	228.60	229.45	225.35	227.30	227.35	227.25	553389	1257.58	7862	146871	26.54
TATACOMM	EQ	21-Sep-2022	1219.60	1220.25	1240.80	1205.95	1209.00	1208.85	1222.92	390072	4770.27	14862	174977	44.86
TATACONSUM	EQ	21-Sep-2022	804.20	804.20	811.00	798.10	804.50	804.20	803.82	1082534	8701.61	41932	423231	39.10
TATAELXSI	EQ	21-Sep-2022	8901.55	8904.90	8938.00	8799.00	8808.00	8817.50	8847.82	125832	11133.38	26543	41312	32.83
TATAINVEST	EQ	21-Sep-2022	2620.60	2619.90	2619.90	2455.00	2474.00	2474.55	2521.08	292422	7372.19	26298	87512	29.93
TATAMETALI	EQ	21-Sep-2022	812.65	820.10	826.95	791.00	799.00	799.65	806.56	99252	800.53	5912	39008	39.30
TATAMOTORS	EQ	21-Sep-2022	434.25	433.95	436.00	425.50	428.00	427.65	430.13	10831068	46587.48	155053	3200231	29.55
TATAMTRDVR	EQ	21-Sep-2022	213.90	213.00	214.05	210.75	211.55	211.40	211.92	2412037	5111.57	44535	1427346	59.18
TATAPOWER	EQ	21-Sep-2022	235.25	235.50	236.60	230.35	231.90	231.20	232.89	14179308	33021.67	116437	5056931	35.66
TATASTEEL	EQ	21-Sep-2022	105.80	105.80	107.20	104.30	104.45	104.45	105.64	46142823	48743.76	170849	18264360	39.58
TATASTLLP	EQ	21-Sep-2022	718.35	722.10	735.00	702.00	730.00	728.70	718.53	407608	2928.79	16639	83534	20.49
TATVA	EQ	21-Sep-2022	2551.35	2550.00	2593.50	2534.05	2582.00	2581.35	2567.06	14435	370.55	3834	8210	56.88
TBZ	EQ	21-Sep-2022	77.00	77.70	77.90	76.60	77.45	77.10	77.16	155894	120.29	2249	95605	61.33
TCFSL	ND	21-Sep-2022	1023.97	1120.03	1120.03	1020.00	1021.50	1021.50	1021.47	2732	27.91	67	2026	74.16
TCFSL	NF	21-Sep-2022	1124.90	1124.90	1124.90	1123.44	1123.44	1123.44	1124.75	10	0.11	4	10	100.00
TCFSL	NN	21-Sep-2022	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	9	0.10	3	9	100.00
TCI	EQ	21-Sep-2022	784.10	786.65	799.75	775.00	776.00	782.50	787.17	124335	978.72	7361	44418	35.72
TCIDEVELOP	EQ	21-Sep-2022	382.05	383.65	392.00	383.50	390.00	389.80	388.26	2579	10.01	122	2103	81.54
TCIEXP	EQ	21-Sep-2022	1941.50	1951.25	1978.25	1934.25	1940.00	1945.80	1956.56	36433	712.83	7783	13567	37.24
TCNSBRANDS	EQ	21-Sep-2022	663.55	669.00	671.00	650.00	654.00	653.45	658.46	95027	625.71	5935	18891	19.88
TCPLPACK	EQ	21-Sep-2022	1182.55	1185.00	1219.70	1116.35	1128.00	1123.15	1152.00	44467	512.26	6757	24622	55.37
TCS	EQ	21-Sep-2022	3040.30	3028.00	3041.40	2998.15	3001.90	3001.20	3011.58	2253818	67875.60	201995	1590408	70.57
TDPOWERSYS	EQ	21-Sep-2022	651.70	657.75	665.95	567.00	652.95	649.45	640.59	152045	973.99	13814	64457	42.39
TEAMLEASE	EQ	21-Sep-2022	3200.25	3232.25	3300.00	3173.80	3239.95	3224.00	3247.42	20369	661.47	5327	6002	29.47
TECH	EQ	21-Sep-2022	27.31	27.78	27.78	27.15	27.28	27.21	27.33	9365	2.56	177	4683	50.01
TECHIN	EQ	21-Sep-2022	10.85	11.25	11.25	10.50	10.90	10.85	10.88	16096	1.75	76	4301	26.72
TECHM	EQ	21-Sep-2022	1056.15	1047.20	1066.95	1047.00	1060.30	1060.15	1061.17	2760138	29289.65	109473	1589641	57.59
TECHNOE	EQ	21-Sep-2022	277.80	278.00	280.60	275.80	277.00	276.65	277.33	48950	135.75	3010	33529	68.50
TEGA	EQ	21-Sep-2022	570.40	571.95	585.00	560.60	565.00	566.25	573.21	84665	485.31	3695	37699	44.53
TEJASNET	EQ	21-Sep-2022	620.15	623.00	649.90	622.00	637.00	633.90	636.25	1301792	8282.67	36079	355178	27.28
TEMBO	EQ	21-Sep-2022	126.35	120.05	120.05	120.05	120.05	120.05	120.05	5958	7.15	136	5958	100.00
TERASOFT	EQ	21-Sep-2022	45.60	45.90	47.00	44.25	47.00	45.60	45.44	48893	22.22	1065	23168	47.39
TEXINFRA	EQ	21-Sep-2022	61.00	62.00	62.80	60.55	60.55	61.00	61.44	49261	30.27	273	39270	79.72
TEXMOPIPES	EQ	21-Sep-2022	66.05	66.90	66.90	64.30	65.30	65.40	65.40	76606	50.10	1572	47803	62.40
TEXRAIL	EQ	21-Sep-2022	48.35	48.60	49.60	47.30	47.65	47.80	48.22	1473355	710.44	6906	469691	31.88
TFCILTD	EQ	21-Sep-2022	62.65	62.40	75.15	62.00	75.15	75.05	69.95	21630466	15130.17	44613	7940342	36.71
TFL	BE	21-Sep-2022	9.05	9.45	9.45	8.65	9.05	9.05	8.68	5153	0.45	23	-	-
TGBHOTELS	EQ	21-Sep-2022	13.00	13.55	13.55	12.75	12.85	12.90	12.99	62914	8.17	162	44698	71.05
THANGAMAYL	EQ	21-Sep-2022	1219.30	1225.40	1230.05	1200.00	1200.10	1206.05	1209.18	5390	65.17	620	3951	73.30
THEINVEST	EQ	21-Sep-2022	98.60	102.00	105.70	100.00	103.20	103.05	103.58	86009	89.09	1435	31104	36.16
THEJO	SM	21-Sep-2022	1099.95	1100.00	1114.85	1070.00	1070.00	1073.55	1083.00	1800	19.49	12	1200	66.67
THEMISMED	EQ	21-Sep-2022	995.90	998.10	1017.70	980.25	998.10	987.05	989.58	7327	72.51	767	5947	81.17
THERMAX	EQ	21-Sep-2022	2553.85	2570.45	2596.00	2531.15	2560.00	2552.35	2559.51	56861	1455.36	8694	15057	26.48
THOMASCOOK	EQ	21-Sep-2022	74.55	74.55	75.50	73.50	74.00	73.60	74.27	152928	113.57	1700	90204	58.98
THOMASCOTT	BE	21-Sep-2022	39.60	40.00	40.95	38.00	39.00	39.00	39.14	3667	1.44	29	-	-
THYROCARE	EQ	21-Sep-2022	708.40	708.40	711.20	680.75	686.20	685.15	693.51	74915	519.54	5913	35717	47.68
TI	EQ	21-Sep-2022	93.80	94.55	95.00	89.15	89.15	89.20	91.33	579434	529.21	4366	330694	57.07
TIDEWATER	EQ	21-Sep-2022	1066.40	1076.25	1098.00	1066.00	1094.05	1087.05	1078.42	12076	130.23	2178	5492	45.48
TIIL	EQ	21-Sep-2022	831.50	831.15	836.00	811.05	813.00	816.30	821.74	7304	60.02	785	4303	58.91
TIINDIA	EQ	21-Sep-2022	2718.85	2700.00	2770.00	2685.45	2744.00	2742.65	2734.29	365271	9987.55	38261	172921	47.34
TIJARIA	EQ	21-Sep-2022	4.95	5.05	5.10	5.00	5.05	5.00	5.06	50601	2.56	66	41407	81.83
TIL	EQ	21-Sep-2022	120.50	120.65	121.10	118.05	118.45	119.30	119.59	11811	14.12	242	8710	73.74
TIMESCAN	SM	21-Sep-2022	101.00	101.00	101.00	95.10	95.10	95.10	98.05	4000	3.92	2	2000	50.00
TIMESGTY	EQ	21-Sep-2022	49.55	49.35	50.65	48.70	50.40	49.45	49.41	1844	0.91	64	812	44.03
TIMETECHNO	EQ	21-Sep-2022	113.35	113.30	114.40	109.00	109.40	109.50	111.21	1177519	1309.47	12268	496262	42.14
TIMKEN	EQ	21-Sep-2022	2919.30	2939.40	2944.00	2835.00	2839.15	2843.85	2865.27	58389	1673.00	9255	30179	51.69
TINPLATE	EQ	21-Sep-2022	344.15	344.55	352.60	339.70	342.00	342.50	347.26	637302	2213.08	14631	158713	24.90
TIPSINDLTD	EQ	21-Sep-2022	1589.25	1580.00	1598.00	1569.00	1569.90	1578.25	1585.81	2639	41.85	720	1158	43.88
TIRUMALCHM	EQ	21-Sep-2022	234.25	234.50	236.15	226.90	228.00	228.60	231.22	300458	694.73	5657	144803	48.19
TIRUPATI	SM	21-Sep-2022	95.50	94.90	100.25	94.90	96.10	96.10	97.93	24000	23.50	8	24000	100.00
TIRUPATIFL	EQ	21-Sep-2022	14.70	15.20	15.40	14.55	15.40	15.40	15.21	225150	34.25	499	150974	67.05
TITAN	EQ	21-Sep-2022	2684.00	2688.00	2700.00	2656.65	2665.75	2666.65	2676.36	1052572	28170.64	72065	635587	60.38
TMB	EQ	21-Sep-2022	493.45	495.00	505.00	490.00	492.00	493.20	497.20	201612	1002.41	5263	146765	72.80
TNIDETF	EQ	21-Sep-2022	55.81	55.40	56.28	55.40	55.70	55.54	55.73	5198	2.90	106	3644	70.10
TNPETRO	EQ	21-Sep-2022	107.40	104.75	105.50	103.10	104.20	103.60	104.26	239622	249.84	4331	131463	54.86
TNPL	EQ	21-Sep-2022	242.75	243.70	244.30	235.00	238.00	236.80	238.05	179936	428.34	4807	92793	51.57
TNTELE	BE	21-Sep-2022	8.45	8.65	8.85	8.35	8.80	8.65	8.62	26941	2.32	107	-	-
TOKYOPLAST	EQ	21-Sep-2022	103.15	102.25	103.65	101.00	102.40	101.85	102.14	12146	12.41	271	6924	57.01
TORNTPHARM	EQ	21-Sep-2022	1513.50	1515.00	1563.80	1490.50	1500.00	1500.50	1518.58	429128	6516.67	20442	186924	43.56
TORNTPOWER	EQ	21-Sep-2022	545.35	545.35	549.55	535.10	535.50	537.25	539.81	256847	1386.50	12453	95043	37.00
TOTAL	EQ	21-Sep-2022	186.05	195.35	195.35	176.75	176.75	176.75	186.18	593362	1104.74	6428	323380	54.50
TOUCHWOOD	EQ	21-Sep-2022	94.05	95.65	99.85	93.35	94.05	95.10	96.00	16664	16.00	264	11293	67.77
TPLPLASTEH	EQ	21-Sep-2022	171.50	171.00	174.95	170.05	172.85	171.95	173.04	13604	23.54	441	8015	58.92
TRANSWIND	SM	21-Sep-2022	8.05	7.65	7.65	7.65	7.65	7.65	7.65	8000	0.61	2	8000	100.00
TREEHOUSE	EQ	21-Sep-2022	13.95	14.25	14.60	13.70	13.70	13.85	14.20	42598	6.05	156	26772	62.85
TREJHARA	EQ	21-Sep-2022	85.50	85.70	85.70	81.50	82.40	82.55	83.02	83644	69.44	1269	48572	58.07
TRENT	EQ	21-Sep-2022	1445.55	1451.00	1498.60	1446.00	1461.80	1461.95	1478.50	1496404	22124.35	54116	290621	19.42
TRF	EQ	21-Sep-2022	340.55	357.55	357.55	342.45	357.55	357.55	356.35	777475	2770.49	7275	337792	43.45
TRIDENT	EQ	21-Sep-2022	38.10	38.10	38.45	37.45	37.70	37.65	37.98	5413913	2056.22	23397	2038143	37.65
TRIGYN	EQ	21-Sep-2022	112.95	113.30	114.20	109.00	109.85	110.70	111.60	102330	114.20	2602	48049	46.95
TRIL	EQ	21-Sep-2022	49.25	49.80	55.85	49.50	52.15	51.95	53.60	4908223	2630.98	24544	1529781	31.17
TRITURBINE	EQ	21-Sep-2022	228.95	240.30	248.80	228.70	229.00	231.40	237.65	6217709	14776.38	64052	1344521	21.62
TRIVENI	EQ	21-Sep-2022	268.60	280.10	284.40	271.10	274.50	275.75	277.06	3574655	9904.07	49069	589435	16.49
TRU	EQ	21-Sep-2022	71.85	72.25	72.25	68.30	68.35	68.35	68.56	483430	331.43	1300	277335	57.37
TTKHLTCARE	EQ	21-Sep-2022	919.50	928.70	932.90	910.00	919.00	912.85	917.77	4255	39.05	602	2528	59.41
TTKPRESTIG	EQ	21-Sep-2022	998.60	1004.00	1008.10	989.60	994.50	992.50	996.69	47399	472.42	4685	26677	56.28
TTL	EQ	21-Sep-2022	91.90	92.50	95.00	91.20	92.00	91.90	92.67	11165	10.35	319	6172	55.28
TTML	BE	21-Sep-2022	113.35	113.80	113.80	108.30	109.00	109.15	110.68	1359918	1505.09	17891	-	-
TV18BRDCST	EQ	21-Sep-2022	40.35	40.70	41.20	40.15	40.30	40.30	40.65	8600420	3496.07	15200	2368103	27.53
TVSELECT	EQ	21-Sep-2022	277.55	278.35	290.80	268.20	273.50	274.45	282.60	229351	648.14	6558	85381	37.23
TVSMOTOR	EQ	21-Sep-2022	1082.15	1076.00	1094.40	1066.65	1067.50	1068.45	1077.61	2001040	21563.33	70283	664553	33.21
TVSSRICHAK	EQ	21-Sep-2022	2654.30	2665.65	2685.50	2586.25	2635.00	2648.35	2642.11	21050	556.16	3239	6181	29.36
TVTODAY	EQ	21-Sep-2022	296.45	299.90	308.20	290.55	293.40	294.15	301.64	253200	763.75	6783	47307	18.68
TVVISION	BE	21-Sep-2022	2.30	2.25	2.25	2.20	2.25	2.25	2.20	5420	0.12	21	-	-
TWL	BE	21-Sep-2022	154.35	154.70	154.80	147.75	148.50	148.90	150.73	126949	191.34	1257	-	-
UBL	EQ	21-Sep-2022	1662.50	1666.60	1695.60	1653.85	1664.00	1664.30	1677.43	220257	3694.66	16418	87095	39.54
UCALFUEL	EQ	21-Sep-2022	139.05	139.35	143.75	139.10	139.35	140.45	141.54	31865	45.10	966	16349	51.31
UCOBANK	EQ	21-Sep-2022	12.40	12.50	12.65	12.40	12.45	12.40	12.50	3197626	399.57	17249	1179615	36.89
UDAICEMENT	EQ	21-Sep-2022	36.95	37.45	37.55	35.50	35.55	35.55	36.17	538134	194.65	3088	284739	52.91
UFLEX	EQ	21-Sep-2022	772.50	772.50	776.40	752.55	763.00	763.65	765.14	95498	730.69	7108	45195	47.33
UFO	EQ	21-Sep-2022	130.70	130.15	130.75	122.10	122.60	123.70	126.61	582348	737.33	7590	272442	46.78
UGARSUGAR	EQ	21-Sep-2022	68.00	67.00	71.00	67.00	68.20	68.30	69.27	1289198	893.04	9321	598571	46.43
UGROCAP	EQ	21-Sep-2022	202.10	202.45	204.10	193.95	197.25	196.05	200.40	392136	785.84	31329	180485	46.03
UGROCAP	N1	21-Sep-2022	675.00	695.00	699.00	672.00	678.90	685.63	695.07	435	3.02	30	430	98.85
UGROCAP	N4	21-Sep-2022	1001.00	1003.00	1003.00	1000.00	1003.00	1001.51	1001.22	332	3.32	10	332	100.00
UJAAS	BE	21-Sep-2022	3.35	3.30	3.40	3.25	3.35	3.30	3.31	210579	6.98	430	-	-
UJJIVAN	EQ	21-Sep-2022	226.45	226.45	229.90	219.90	222.80	221.35	225.18	709342	1597.29	11576	322003	45.39
UJJIVANSFB	EQ	21-Sep-2022	25.05	25.10	25.45	24.55	24.85	24.85	24.92	3878205	966.49	8080	2203560	56.82
ULTRACEMCO	EQ	21-Sep-2022	6484.65	6500.00	6532.95	6296.55	6300.00	6313.75	6393.37	616165	39393.73	71386	293320	47.60
UMAEXPORTS	EQ	21-Sep-2022	51.05	51.00	51.25	50.40	50.95	50.75	50.73	39224	19.90	808	30229	77.07
UMANGDAIRY	EQ	21-Sep-2022	66.45	66.55	67.30	65.00	65.00	65.85	66.06	9297	6.14	164	6408	68.93
UMESLTD	EQ	21-Sep-2022	4.40	4.50	4.60	4.30	4.35	4.30	4.38	17829	0.78	87	15010	84.19
UNICHEMLAB	EQ	21-Sep-2022	395.40	398.30	413.80	386.10	395.00	394.80	399.21	415352	1658.12	12120	167880	40.42
UNIDT	EQ	21-Sep-2022	353.65	353.65	363.25	347.60	356.50	353.65	354.59	11792	41.81	899	6105	51.77
UNIENTER	EQ	21-Sep-2022	141.40	143.40	143.40	136.40	138.20	137.80	138.48	7192	9.96	391	5452	75.81
UNIINFO	EQ	21-Sep-2022	24.70	24.70	25.90	24.50	25.80	25.60	25.65	10361	2.66	63	7465	72.05
UNIONBANK	EQ	21-Sep-2022	47.35	47.40	47.75	46.05	46.30	46.45	46.72	6718724	3138.80	14663	2604741	38.77
UNITECH	BZ	21-Sep-2022	2.10	2.15	2.15	2.05	2.05	2.05	2.08	1082804	22.50	785	-	-
UNITEDPOLY	EQ	21-Sep-2022	40.30	39.95	40.95	38.30	39.90	39.90	39.89	32016	12.77	475	9690	30.27
UNITEDTEA	EQ	21-Sep-2022	314.85	317.90	318.30	311.70	313.85	312.75	314.73	2135	6.72	190	1656	77.56
UNIVASTU	EQ	21-Sep-2022	77.50	77.50	77.90	75.50	76.90	76.70	76.84	5757	4.42	147	3660	63.57
UNIVCABLES	EQ	21-Sep-2022	215.70	216.90	222.20	208.25	209.70	209.90	216.69	68369	148.15	2657	46119	67.46
UNIVPHOTO	EQ	21-Sep-2022	592.50	598.90	598.90	552.70	570.00	567.85	574.04	4740	27.21	627	2047	43.19
UNOMINDA	EQ	21-Sep-2022	534.75	538.60	545.20	535.30	540.35	542.30	541.27	254287	1376.39	19602	120714	47.47
UPL	EQ	21-Sep-2022	719.90	717.00	724.45	705.00	715.10	717.50	715.95	2077807	14876.08	54189	643959	30.99
URAVI	SM	21-Sep-2022	139.95	133.90	133.90	133.00	133.00	133.00	133.45	4800	6.41	2	4800	100.00
URJA	BE	21-Sep-2022	12.00	12.00	12.20	11.70	12.00	11.95	11.93	623138	74.36	3233	-	-
USASEEDS	SM	21-Sep-2022	239.00	252.00	257.70	234.10	249.95	251.30	249.36	94800	236.39	79	48000	50.63
USHAMART	EQ	21-Sep-2022	131.15	130.05	132.25	128.40	129.60	129.20	130.55	433121	565.45	5208	207450	47.90
UTIAMC	EQ	21-Sep-2022	797.20	795.15	810.00	774.10	775.00	776.85	793.64	68509	543.71	4442	45188	65.96
UTIBANKETF	EQ	21-Sep-2022	41.85	41.24	42.19	41.24	41.68	41.47	41.57	9132	3.80	125	4940	54.10
UTINEXT50	EQ	21-Sep-2022	46.95	47.14	47.35	46.25	46.41	46.33	46.89	40686	19.08	267	32961	81.01
UTINIFTETF	EQ	21-Sep-2022	1898.20	1895.30	1896.00	1881.00	1885.60	1883.68	1889.53	21207	400.71	281	16294	76.83
UTISENSETF	EQ	21-Sep-2022	633.02	634.40	634.59	628.00	628.00	629.36	630.54	459	2.89	92	170	37.04
UTISXN50	EQ	21-Sep-2022	53.48	52.68	53.89	52.68	53.20	53.54	53.60	1035	0.55	59	679	65.60
UTTAMSTL	BE	21-Sep-2022	3.60	3.60	3.60	3.55	3.55	3.55	3.56	183458	6.53	337	-	-
UTTAMSUGAR	EQ	21-Sep-2022	260.30	260.00	267.80	253.80	254.90	257.40	261.76	235470	616.36	6554	54051	22.95
V2RETAIL	EQ	21-Sep-2022	117.05	117.90	119.00	114.00	114.85	114.75	115.63	57873	66.92	681	41257	71.29
VADILALIND	EQ	21-Sep-2022	2510.95	2501.00	2533.50	2471.00	2523.00	2514.40	2494.36	16149	402.81	1288	12796	79.24
VAIBHAVGBL	EQ	21-Sep-2022	366.25	366.50	374.95	359.00	362.00	362.20	367.03	353239	1296.49	11677	140494	39.77
VAISHALI	EQ	21-Sep-2022	98.75	100.60	102.00	97.10	97.15	97.95	99.72	88456	88.21	703	46715	52.81
VAKRANGEE	EQ	21-Sep-2022	40.90	41.05	41.35	38.80	38.90	39.00	39.72	7466943	2966.09	15580	2318914	31.06
VALIANTORG	EQ	21-Sep-2022	800.55	800.00	805.15	755.00	760.10	763.50	774.74	47764	370.05	4175	29595	61.96
VARDHACRLC	EQ	21-Sep-2022	58.35	58.00	58.75	56.70	57.10	57.10	57.67	71139	41.03	901	41224	57.95
VARDMNPOLY	EQ	21-Sep-2022	22.80	23.00	23.00	21.70	21.70	21.70	21.94	77410	16.99	268	64982	83.95
VARROC	EQ	21-Sep-2022	374.30	376.90	397.40	375.00	390.55	390.80	389.30	524693	2042.62	19216	173351	33.04
VASCONEQ	EQ	21-Sep-2022	29.35	29.45	29.60	27.60	29.35	29.35	28.87	1121353	323.70	3179	492796	43.95
VASWANI	EQ	21-Sep-2022	23.60	23.60	23.80	22.70	22.90	22.80	23.12	62181	14.37	518	41763	67.16
VBL	EQ	21-Sep-2022	1122.65	1122.65	1138.00	1095.05	1122.00	1124.40	1117.44	970622	10846.10	54721	425834	43.87
VCL	EQ	21-Sep-2022	10.50	10.50	10.70	10.30	10.35	10.35	10.43	162025	16.89	470	132938	82.05
VEDL	EQ	21-Sep-2022	280.10	281.00	283.30	277.00	277.70	277.90	279.63	8891248	24862.73	94400	3126506	35.16
VEEKAYEM	SM	21-Sep-2022	43.95	43.55	43.55	41.00	41.00	41.00	42.60	60000	25.56	15	48000	80.00
VENKEYS	EQ	21-Sep-2022	2129.45	2137.00	2144.00	2089.50	2104.00	2097.95	2108.96	14479	305.36	2507	5953	41.11
VENUSPIPES	EQ	21-Sep-2022	545.35	551.75	567.00	546.35	560.00	559.80	556.91	146627	816.58	4945	75599	51.56
VENUSREM	EQ	21-Sep-2022	221.90	222.70	225.25	214.20	220.00	219.45	219.50	53036	116.41	2252	26554	50.07
VERANDA	EQ	21-Sep-2022	345.00	342.80	353.70	337.05	339.90	342.20	343.57	152966	525.54	4512	85318	55.78
VERTOZ	EQ	21-Sep-2022	126.60	123.60	129.00	120.60	120.80	122.75	123.88	61864	76.64	1075	28671	46.35
VESUVIUS	EQ	21-Sep-2022	1597.50	1616.95	1634.95	1572.00	1620.00	1617.45	1609.53	57939	932.55	8445	24424	42.15
VETO	EQ	21-Sep-2022	114.15	115.40	117.90	112.50	112.50	113.55	115.13	102065	117.51	2129	46461	45.52
VGUARD	EQ	21-Sep-2022	242.95	244.90	254.55	241.50	249.25	251.45	248.87	984336	2449.72	15130	534444	54.29
VHL	EQ	21-Sep-2022	3306.30	3315.00	3320.40	3126.00	3190.00	3160.05	3209.64	1521	48.82	572	709	46.61
VIDHIING	EQ	21-Sep-2022	414.10	414.10	421.75	403.70	404.55	405.75	412.43	34225	141.15	2268	18177	53.11
VIJAYA	EQ	21-Sep-2022	402.80	408.00	410.50	395.10	398.00	399.15	403.20	121952	491.71	6218	66782	54.76
VIJIFIN	EQ	21-Sep-2022	2.70	2.65	2.75	2.65	2.70	2.70	2.71	89045	2.41	332	59976	67.35
VIKASECO	EQ	21-Sep-2022	3.40	3.40	3.45	3.20	3.30	3.25	3.32	5166284	171.49	2851	2004621	38.80
VIKASLIFE	EQ	21-Sep-2022	4.95	5.00	5.00	4.85	4.90	4.90	4.91	5377616	264.20	4481	3207112	59.64
VIKASPROP	BE	21-Sep-2022	0.95	0.95	0.95	0.90	0.90	0.90	0.90	2814025	25.43	1578	-	-
VIKASWSP	BZ	21-Sep-2022	2.40	2.40	2.45	2.30	2.40	2.35	2.35	157855	3.71	173	-	-
VIMTALABS	EQ	21-Sep-2022	345.90	346.00	348.65	335.00	341.50	340.50	341.51	20414	69.72	1131	11774	57.68
VINATIORGA	EQ	21-Sep-2022	2161.45	2162.50	2177.65	2115.00	2139.95	2129.90	2151.69	65620	1411.94	5341	51367	78.28
VINDHYATEL	EQ	21-Sep-2022	1310.30	1310.00	1358.00	1290.00	1290.00	1300.85	1336.87	25956	347.00	4347	9265	35.70
VINEETLAB	EQ	21-Sep-2022	61.55	61.45	61.60	60.10	61.00	60.80	60.70	4486	2.72	109	3365	75.01
VINYLINDIA	EQ	21-Sep-2022	826.25	784.95	826.25	784.95	784.95	784.95	791.82	293017	2320.17	5140	165413	56.45
VIPCLOTHNG	EQ	21-Sep-2022	36.50	36.95	40.15	36.75	40.15	40.15	39.23	3603172	1413.66	8505	1610771	44.70
VIPIND	EQ	21-Sep-2022	688.00	688.00	697.00	675.00	687.05	688.55	687.05	544977	3744.28	23966	247387	45.39
VIPULLTD	EQ	21-Sep-2022	12.80	13.00	13.10	12.20	12.20	12.30	12.46	167359	20.86	290	92666	55.37
VISAKAIND	EQ	21-Sep-2022	631.05	629.90	643.95	620.45	639.40	636.10	629.71	68385	430.62	9971	21481	31.41
VISASTEEL	EQ	21-Sep-2022	14.35	14.95	15.05	14.90	15.05	15.05	15.03	52793	7.94	152	48641	92.14
VISESHINFO	EQ	21-Sep-2022	0.65	0.70	0.70	0.65	0.70	0.70	0.67	9165321	61.56	4772	6966823	76.01
VISHAL	EQ	21-Sep-2022	26.10	26.10	26.25	25.75	26.25	25.95	25.99	154029	40.04	806	102296	66.41
VISHNU	EQ	21-Sep-2022	2013.05	2020.00	2059.95	1992.20	2005.00	2009.70	2016.62	29227	589.40	5469	19930	68.19
VISHWARAJ	EQ	21-Sep-2022	17.90	18.00	18.85	17.75	18.15	18.10	18.35	875265	160.61	2444	413263	47.22
VIVIANA	ST	21-Sep-2022	104.15	109.35	109.35	98.95	100.00	100.00	106.15	358000	380.02	152	304000	84.92
VIVIDHA	EQ	21-Sep-2022	1.40	1.40	1.45	1.35	1.35	1.35	1.40	1038910	14.52	5725	756506	72.82
VIVIMEDLAB	EQ	21-Sep-2022	10.65	10.75	10.90	10.35	10.35	10.40	10.55	96620	10.19	347	70282	72.74
VIVO	SM	21-Sep-2022	180.30	171.75	184.45	171.75	183.90	178.10	178.11	8000	14.25	5	4800	60.00
VLSFINANCE	EQ	21-Sep-2022	150.55	150.45	153.05	147.95	150.00	148.85	149.51	18811	28.12	585	13261	70.50
VMARCIND	SM	21-Sep-2022	37.65	37.45	37.45	35.75	35.75	35.75	37.03	12000	4.44	2	12000	100.00
VMART	EQ	21-Sep-2022	2952.50	2950.00	2960.00	2908.95	2939.70	2935.10	2942.29	26170	770.00	4532	18103	69.17
VOLTAMP	EQ	21-Sep-2022	2513.65	2526.25	2565.00	2492.00	2549.00	2550.50	2535.54	27013	684.93	5502	14536	53.81
VOLTAS	EQ	21-Sep-2022	910.15	909.00	924.00	901.65	904.00	904.40	912.81	1227816	11207.68	54101	557247	45.39
VRLLOG	EQ	21-Sep-2022	652.30	654.95	666.65	648.05	651.10	653.85	656.18	182605	1198.22	9923	75641	41.42
VSCL	SM	21-Sep-2022	36.05	37.85	37.85	37.85	37.85	37.85	37.85	9000	3.41	3	9000	100.00
VSSL	EQ	21-Sep-2022	251.85	251.85	259.15	245.95	252.45	255.05	253.77	35910	91.13	1454	22717	63.26
VSTIND	EQ	21-Sep-2022	3230.50	3230.50	3274.60	3216.60	3250.10	3251.15	3239.46	6872	222.62	1539	5287	76.94
VSTTILLERS	EQ	21-Sep-2022	2489.50	2499.05	2520.00	2476.55	2492.40	2490.35	2496.45	2748	68.60	990	1244	45.27
VTL	EQ	21-Sep-2022	364.95	364.65	370.75	351.00	354.70	352.95	359.04	472507	1696.50	20121	185541	39.27
WABAG	EQ	21-Sep-2022	296.45	296.45	297.80	286.00	288.10	288.20	290.75	267594	778.04	7936	108608	40.59
WALCHANNAG	BE	21-Sep-2022	62.55	62.00	63.00	60.90	62.40	61.60	61.82	79047	48.87	330	-	-
WALPAR	SM	21-Sep-2022	66.30	68.50	69.60	68.50	69.60	69.60	69.03	8000	5.52	4	8000	100.00
WANBURY	BE	21-Sep-2022	69.00	70.50	70.50	65.55	65.60	65.95	65.83	48866	32.17	147	-	-
WATERBASE	EQ	21-Sep-2022	85.60	85.60	87.40	84.45	84.50	84.75	85.72	35788	30.68	759	14948	41.77
WEALTH	EQ	21-Sep-2022	270.75	261.65	275.00	261.65	264.50	273.85	270.10	263	0.71	22	106	40.30
WEBELSOLAR	EQ	21-Sep-2022	105.80	108.40	108.70	101.10	105.75	105.00	104.58	345233	361.03	4162	194611	56.37
WEIZMANIND	EQ	21-Sep-2022	91.85	90.00	91.80	85.35	85.40	86.15	88.23	35268	31.12	1027	20004	56.72
WELCORP	EQ	21-Sep-2022	272.80	273.25	286.50	269.25	284.30	283.35	279.96	3719719	10413.66	35019	1024189	27.53
WELENT	EQ	21-Sep-2022	138.95	137.85	139.90	131.15	135.90	134.90	135.54	629053	852.63	8138	190933	30.35
WELINV	EQ	21-Sep-2022	295.35	287.10	301.00	286.00	286.30	289.70	291.43	456	1.33	57	184	40.35
WELSPUNIND	EQ	21-Sep-2022	81.50	81.95	82.50	78.50	79.30	79.40	79.96	1265046	1011.49	10580	644491	50.95
WENDT	EQ	21-Sep-2022	7775.05	7789.00	7789.00	7690.20	7757.00	7734.75	7732.32	134	10.36	67	109	81.34
WESTLIFE	EQ	21-Sep-2022	696.30	702.70	702.70	682.30	695.00	691.65	688.94	201888	1390.90	9659	158308	78.41
WEWIN	BE	21-Sep-2022	52.75	50.15	53.10	50.15	50.20	51.20	50.54	10806	5.46	68	-	-
WFL	EQ	21-Sep-2022	180.20	180.55	184.95	176.30	179.90	179.60	179.36	3044	5.46	170	1426	46.85
WHEELS	EQ	21-Sep-2022	659.70	662.20	665.00	641.30	644.00	647.55	653.22	10683	69.78	786	7051	66.00
WHIRLPOOL	EQ	21-Sep-2022	1737.60	1739.90	1743.80	1694.40	1704.95	1699.50	1714.09	53879	923.53	6500	27407	50.87
WINDLAS	EQ	21-Sep-2022	245.35	248.95	251.30	242.05	244.00	243.65	246.65	77131	190.24	4575	43509	56.41
WINDMACHIN	EQ	21-Sep-2022	37.45	37.45	40.35	37.05	37.50	37.75	38.60	270186	104.30	1404	123782	45.81
WINPRO	EQ	21-Sep-2022	5.10	5.20	5.35	5.10	5.35	5.35	5.31	352962	18.75	284	297505	84.29
WIPL	BE	21-Sep-2022	76.90	73.50	77.00	73.50	77.00	77.00	75.44	723	0.55	14	-	-
WIPRO	EQ	21-Sep-2022	404.90	405.90	405.90	399.50	401.55	400.75	401.55	9645056	38729.41	116123	6257376	64.88
WOCKPHARMA	EQ	21-Sep-2022	259.20	260.00	262.45	252.60	253.90	253.95	256.92	557517	1432.40	8419	231375	41.50
WONDERLA	EQ	21-Sep-2022	444.40	443.00	443.00	386.85	393.70	391.75	406.93	891306	3626.98	27722	333828	37.45
WORTH	EQ	21-Sep-2022	126.30	126.00	135.00	124.45	129.80	129.20	131.15	69839	91.60	1347	38332	54.89
WSTCSTPAPR	EQ	21-Sep-2022	561.50	555.00	564.30	537.95	543.30	542.35	548.68	239012	1311.42	10981	88558	37.05
XCHANGING	EQ	21-Sep-2022	81.50	81.55	82.95	78.90	79.50	79.20	80.43	205548	165.32	3348	94831	46.14
XELPMOC	EQ	21-Sep-2022	140.00	140.15	142.30	135.00	141.90	139.50	138.69	57534	79.79	2308	33878	58.88
XPROINDIA	BE	21-Sep-2022	749.05	755.00	757.95	721.00	742.00	742.60	741.65	12063	89.47	573	-	-
YAARI	EQ	21-Sep-2022	39.55	39.55	40.35	37.05	38.00	37.70	38.39	220925	84.82	2187	139103	62.96
YESBANK	EQ	21-Sep-2022	16.40	16.85	17.25	16.65	16.90	16.90	16.92	171508609	29023.91	78553	38312932	22.34
YUKEN	EQ	21-Sep-2022	565.45	565.45	573.85	552.40	553.00	557.15	560.16	2697	15.11	196	1529	56.69
ZEEL	EQ	21-Sep-2022	270.65	271.00	276.75	268.50	271.50	271.45	273.04	13406862	36606.61	74625	2279554	17.00
ZEELEARN	EQ	21-Sep-2022	7.90	7.90	7.95	7.55	7.55	7.60	7.72	979067	75.55	1086	541187	55.28
ZEEMEDIA	BE	21-Sep-2022	17.60	17.95	17.95	16.90	17.30	17.10	17.24	670276	115.59	1415	-	-
ZENITHEXPO	EQ	21-Sep-2022	82.55	78.40	84.25	78.40	82.90	82.90	82.80	556	0.46	29	299	53.78
ZENITHSTL	EQ	21-Sep-2022	5.85	6.05	6.05	5.80	5.90	5.85	5.89	228007	13.43	682	129317	56.72
ZENSARTECH	EQ	21-Sep-2022	226.10	225.80	227.15	222.20	222.60	222.70	224.06	492875	1104.33	11723	243992	49.50
ZENTEC	EQ	21-Sep-2022	213.25	213.90	215.20	208.90	209.95	209.65	211.46	160963	340.37	4208	83543	51.90
ZFCVINDIA	EQ	21-Sep-2022	9698.50	9687.95	9900.00	9620.80	9850.00	9861.50	9795.87	5535	542.20	2166	2791	50.42
ZODIAC	EQ	21-Sep-2022	142.95	146.00	149.45	142.25	149.45	147.85	147.21	33212	48.89	986	18104	54.51
ZODIACLOTH	EQ	21-Sep-2022	98.15	98.95	103.60	97.10	98.45	98.65	100.09	54614	54.66	851	21419	39.22
ZOMATO	EQ	21-Sep-2022	62.85	63.30	63.95	62.40	63.30	63.45	63.31	59131994	37438.97	99207	16871390	28.53
ZOTA	EQ	21-Sep-2022	334.65	332.80	338.35	320.00	320.00	324.35	327.91	33732	110.61	1267	17578	52.11
ZUARI	EQ	21-Sep-2022	174.20	174.90	177.95	172.20	174.70	174.25	174.77	148753	259.97	3492	46593	31.32
ZUARIIND	EQ	21-Sep-2022	177.25	174.00	178.00	171.55	172.40	173.60	174.24	33097	57.67	1441	14661	44.30
ZYDUSLIFE	EQ	21-Sep-2022	370.90	372.70	373.85	363.70	366.00	366.35	368.15	1147543	4224.70	16319	369423	32.19
ZYDUSWELL	EQ	21-Sep-2022	1607.55	1615.00	1622.50	1602.00	1614.35	1613.55	1613.81	12190	196.72	2225	7198	59.05