nse-sec-bhavdata-full-2022-09-23.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	23-Sep-2022	107.30	107.20	109.85	104.60	105.20	105.70	106.96	202647	216.75	4017	104530	51.58
21STCENMGM	EQ	23-Sep-2022	25.15	25.15	25.65	25.15	25.20	25.20	25.51	7319	1.87	61	6789	92.76
3IINFOLTD	EQ	23-Sep-2022	46.70	46.90	47.60	45.05	45.50	45.30	46.08	400588	184.60	3059	273983	68.40
3MINDIA	EQ	23-Sep-2022	23828.25	23600.00	23898.95	23100.00	23645.30	23713.00	23443.32	8135	1907.11	3271	5482	67.39
3PLAND	EQ	23-Sep-2022	18.30	18.30	18.30	17.50	18.00	17.60	17.75	3570	0.63	36	2271	63.61
4THDIM	EQ	23-Sep-2022	37.00	40.70	40.70	37.05	40.70	40.70	40.64	19800	8.05	105	15591	78.74
5PAISA	EQ	23-Sep-2022	348.25	365.00	365.00	341.00	341.05	342.70	348.95	16631	58.03	1399	8047	48.39
63MOONS	EQ	23-Sep-2022	176.35	181.50	181.50	164.55	167.40	166.05	171.13	94295	161.36	2366	58771	62.33
667GS2035	GS	23-Sep-2022	96.44	96.50	96.50	95.20	95.20	95.20	95.93	23	0.02	2	23	100.00
667GS2050	GS	23-Sep-2022	93.50	98.17	98.17	92.80	93.00	93.00	92.81	1012	0.94	4	1012	100.00
676GS2061	GS	23-Sep-2022	93.15	93.30	93.30	93.30	93.30	93.30	93.30	11	0.01	2	11	100.00
695GS2061	GS	23-Sep-2022	97.25	96.00	96.00	96.00	96.00	96.00	96.00	1000	0.96	2	1000	100.00
699GS2051	GS	23-Sep-2022	98.70	103.60	103.60	96.20	96.50	96.50	96.51	1007	0.97	6	1004	99.70
736GS2052	GS	23-Sep-2022	98.00	99.99	99.99	99.99	99.99	99.99	99.99	850	0.85	1	850	100.00
738GS2027	GS	23-Sep-2022	102.00	101.90	105.00	101.90	103.50	103.50	104.47	1155	1.21	7	1155	100.00
768GS2023	GS	23-Sep-2022	103.50	103.60	103.60	103.60	103.60	103.60	103.60	5000	5.18	1	5000	100.00
795GS2032	GS	23-Sep-2022	106.94	106.00	106.00	106.00	106.00	106.00	106.00	100	0.11	1	100	100.00
82GS2025	GS	23-Sep-2022	103.50	103.40	103.60	103.40	103.60	103.60	103.50	2	0.00	2	0	0.00
A2ZINFRA	EQ	23-Sep-2022	11.20	11.05	11.35	10.90	11.10	11.00	11.05	313224	34.60	503	235947	75.33
AAATECH	SM	23-Sep-2022	75.00	73.10	73.10	70.10	70.10	70.10	71.73	13500	9.68	3	13500	100.00
AAKASH	EQ	23-Sep-2022	14.30	14.10	14.65	13.80	14.00	13.95	14.03	86800	12.18	451	61862	71.27
AAREYDRUGS	EQ	23-Sep-2022	40.80	41.00	41.00	39.10	39.60	39.65	39.79	34043	13.55	426	21526	63.23
AARON	BE	23-Sep-2022	160.45	164.90	164.90	157.00	160.00	158.95	159.95	5232	8.37	230	-	-
AARTIDRUGS	EQ	23-Sep-2022	471.45	471.45	480.00	464.65	465.00	467.25	475.76	218333	1038.74	12581	70697	32.38
AARTIIND	EQ	23-Sep-2022	876.40	873.05	883.90	851.95	853.00	854.95	866.94	698318	6054.02	27324	222410	31.85
AARTISURF	EQ	23-Sep-2022	829.45	829.50	831.60	802.35	810.00	807.75	815.53	9868	80.48	1044	6391	64.76
AARVEEDEN	EQ	23-Sep-2022	25.85	25.90	28.30	25.90	27.00	26.80	27.27	109833	29.96	877	46564	42.40
AARVI	EQ	23-Sep-2022	168.20	167.60	168.60	157.30	160.20	160.45	163.01	46795	76.28	1359	21425	45.78
AAVAS	EQ	23-Sep-2022	2199.55	2190.00	2207.20	2170.05	2185.75	2175.65	2197.18	26754	587.83	6658	16342	61.08
ABAN	EQ	23-Sep-2022	54.45	55.00	55.00	52.05	52.20	52.65	53.35	89755	47.88	1549	52787	58.81
ABB	EQ	23-Sep-2022	3144.10	3172.40	3172.40	3110.45	3137.00	3124.65	3133.58	162047	5077.88	19877	69360	42.80
ABBOTINDIA	EQ	23-Sep-2022	17908.00	18000.00	18158.60	17800.00	17802.40	17853.75	17951.68	24724	4438.37	3857	17450	70.58
ABCAPITAL	EQ	23-Sep-2022	115.95	115.90	116.05	110.50	111.70	111.85	112.50	4892735	5504.26	23377	2268829	46.37
ABCOTS	SM	23-Sep-2022	41.00	41.90	41.90	39.20	40.00	40.00	40.53	16000	6.48	4	12000	75.00
ABFRL	EQ	23-Sep-2022	344.75	346.40	347.75	333.60	334.00	335.15	340.38	1742818	5932.16	23990	625291	35.88
ABMINTLLTD	BE	23-Sep-2022	77.80	75.80	77.00	75.80	77.00	77.00	75.82	51	0.04	2	-	-
ABSLAMC	EQ	23-Sep-2022	474.85	477.40	489.00	467.00	467.50	468.20	474.26	305892	1450.74	3249	270051	88.28
ABSLBANETF	EQ	23-Sep-2022	40.87	40.87	41.28	39.49	39.50	39.55	39.91	27136	10.83	289	12309	45.36
ABSLNN50ET	EQ	23-Sep-2022	45.41	46.65	46.65	44.41	44.63	44.54	44.73	3941	1.76	105	2680	68.00
ACC	EQ	23-Sep-2022	2555.70	2575.00	2585.50	2472.20	2485.30	2488.90	2527.52	1396618	35299.76	54365	261776	18.74
ACCELYA	EQ	23-Sep-2022	1144.60	1138.50	1174.00	1135.00	1140.45	1140.85	1143.24	16497	188.60	2122	8211	49.77
ACCORD	SM	23-Sep-2022	26.95	27.90	28.25	27.90	28.00	28.00	28.08	14000	3.93	7	14000	100.00
ACCURACY	EQ	23-Sep-2022	255.80	258.50	260.00	250.00	253.75	257.80	255.63	36037	92.12	854	27007	74.94
ACE	EQ	23-Sep-2022	294.55	292.00	300.90	284.35	285.50	286.45	293.08	577563	1692.70	13641	183492	31.77
ACRYSIL	EQ	23-Sep-2022	641.70	644.00	647.05	615.10	630.00	623.00	626.97	127236	797.73	8229	75125	59.04
ADANIENT	EQ	23-Sep-2022	3716.30	3732.00	3737.90	3655.00	3663.00	3674.30	3696.89	3001474	110961.30	104208	591197	19.70
ADANIGREEN	EQ	23-Sep-2022	2363.60	2364.00	2378.00	2305.00	2312.00	2323.85	2342.53	1562228	36595.66	67974	724575	46.38
ADANIPORTS	EQ	23-Sep-2022	946.65	950.00	950.85	910.15	912.70	913.80	926.58	6646619	61586.29	115698	1112410	16.74
ADANIPOWER	BE	23-Sep-2022	396.25	396.25	397.00	383.85	386.50	385.60	387.48	2420004	9377.03	48821	-	-
ADANITRANS	EQ	23-Sep-2022	3997.90	4017.00	4033.90	3840.00	3862.00	3872.55	3927.27	367210	14421.33	26953	180961	49.28
ADFFOODS	EQ	23-Sep-2022	719.50	720.00	726.00	706.65	712.00	716.60	719.63	21098	151.83	2232	11708	55.49
ADL	BE	23-Sep-2022	70.70	71.00	71.00	70.00	70.95	70.45	70.08	871	0.61	23	-	-
ADORWELD	EQ	23-Sep-2022	1002.15	1002.20	1015.00	947.95	971.95	964.00	981.70	43724	429.24	5533	15885	36.33
ADROITINFO	EQ	23-Sep-2022	19.00	18.30	19.35	18.10	18.25	18.25	18.51	45433	8.41	331	29965	65.95
ADSL	EQ	23-Sep-2022	111.40	112.25	112.25	107.65	109.50	109.00	109.95	87027	95.68	1935	58084	66.74
ADVANIHOTR	EQ	23-Sep-2022	83.45	84.50	84.50	82.50	82.65	82.80	83.33	33394	27.83	744	21635	64.79
ADVENZYMES	EQ	23-Sep-2022	308.55	308.00	308.00	288.20	291.00	290.90	298.22	426010	1270.46	10224	137480	32.27
AEGISCHEM	EQ	23-Sep-2022	276.80	277.00	284.40	273.05	276.50	276.35	276.91	427554	1183.94	9723	114627	26.81
AETHER	EQ	23-Sep-2022	973.75	980.00	985.00	935.00	944.00	941.70	963.94	131436	1266.97	9510	46087	35.06
AFFLE	EQ	23-Sep-2022	1267.95	1267.95	1305.00	1245.90	1266.00	1271.60	1278.68	306834	3923.42	25342	96522	31.46
AGARIND	EQ	23-Sep-2022	612.95	607.65	616.75	583.35	588.65	589.25	598.32	53033	317.31	7514	26485	49.94
AGI	EQ	23-Sep-2022	395.10	396.00	407.70	376.15	385.65	387.05	392.31	1153542	4525.52	29699	224124	19.43
AGNI	SM	23-Sep-2022	29.85	31.20	31.30	29.85	31.30	31.25	31.08	170000	52.84	15	130000	76.47
AGRITECH	EQ	23-Sep-2022	88.60	88.20	91.90	86.55	91.00	89.95	89.11	4458	3.97	191	2209	49.55
AGROPHOS	EQ	23-Sep-2022	37.85	38.65	38.65	37.00	37.30	37.10	37.42	39343	14.72	431	24766	62.95
AGSTRA	EQ	23-Sep-2022	83.65	84.00	86.40	82.05	83.70	83.90	84.34	396585	334.49	4398	223601	56.38
AHLADA	BE	23-Sep-2022	107.10	106.90	107.50	102.05	103.50	103.35	104.66	9372	9.81	130	-	-
AHLEAST	BE	23-Sep-2022	361.85	378.95	379.80	350.10	351.00	353.55	370.56	25607	94.89	652	-	-
AHLUCONT	EQ	23-Sep-2022	449.00	447.00	453.10	440.00	446.75	442.70	446.73	11863	53.00	876	7603	64.09
AIAENG	EQ	23-Sep-2022	2602.00	2607.60	2630.90	2592.70	2621.00	2615.75	2609.82	48936	1277.14	6524	34435	70.37
AILIMITED	SM	23-Sep-2022	29.85	28.55	28.55	28.40	28.40	28.40	28.48	9000	2.56	3	6000	66.67
AIRAN	EQ	23-Sep-2022	18.50	18.50	18.65	18.05	18.15	18.10	18.19	225197	40.97	1110	169440	75.24
AIROLAM	EQ	23-Sep-2022	100.10	105.00	106.40	96.25	99.30	100.35	101.53	227044	230.53	2869	115262	50.77
AIRTELPP	E1	23-Sep-2022	387.05	385.00	389.65	373.80	374.35	377.30	379.46	1451446	5507.66	11417	1274491	87.81
AJANTPHARM	EQ	23-Sep-2022	1272.20	1275.10	1278.60	1254.25	1273.55	1269.35	1265.03	46140	583.68	7263	30344	65.77
AJMERA	EQ	23-Sep-2022	274.95	273.90	273.90	264.00	267.00	265.75	268.42	27184	72.97	1388	15134	55.67
AJOONI	EQ	23-Sep-2022	36.95	37.95	39.60	37.40	38.75	38.75	38.51	435753	167.82	2646	205810	47.23
AJRINFRA	EQ	23-Sep-2022	1.70	1.75	1.75	1.75	1.75	1.75	1.75	543995	9.52	198	541995	99.63
AKASH	EQ	23-Sep-2022	39.55	40.50	40.50	38.15	39.00	38.95	38.76	61222	23.73	244	54536	89.08
AKG	BE	23-Sep-2022	55.50	54.00	57.20	53.10	55.95	55.10	54.64	37833	20.67	103	-	-
AKSHAR	EQ	23-Sep-2022	114.30	120.95	120.95	112.00	112.50	113.45	113.35	11336	12.85	371	4759	41.98
AKSHARCHEM	EQ	23-Sep-2022	349.70	349.70	354.00	340.10	342.90	341.65	344.78	5303	18.28	478	2828	53.33
AKSHOPTFBR	EQ	23-Sep-2022	12.40	12.50	12.70	11.90	12.00	11.95	12.15	410208	49.85	920	289618	70.60
AKZOINDIA	EQ	23-Sep-2022	2205.45	2200.00	2203.20	2148.00	2165.00	2156.65	2171.43	9934	215.71	2272	6893	69.39
ALANKIT	EQ	23-Sep-2022	12.75	12.85	12.85	12.40	12.45	12.45	12.55	222112	27.88	700	152422	68.62
ALBERTDAVD	EQ	23-Sep-2022	567.25	571.00	578.90	562.35	565.80	563.35	568.07	4430	25.17	330	2857	64.49
ALEMBICLTD	EQ	23-Sep-2022	68.75	68.90	69.25	66.60	67.00	67.05	67.95	101084	68.68	1659	62064	61.40
ALICON	EQ	23-Sep-2022	938.20	947.60	947.60	892.40	903.00	900.80	913.63	11484	104.92	1680	6043	52.62
ALKALI	EQ	23-Sep-2022	95.05	95.05	97.90	95.00	96.50	95.25	96.18	21257	20.44	606	8872	41.74
ALKEM	EQ	23-Sep-2022	3279.20	3285.00	3308.95	3240.05	3240.05	3257.85	3274.32	21102	690.95	2945	5858	27.76
ALKYLAMINE	EQ	23-Sep-2022	2997.40	3003.00	3040.00	2960.00	2985.00	2975.90	2992.29	26489	792.63	5905	10402	39.27
ALLCARGO	EQ	23-Sep-2022	387.55	387.00	396.40	375.55	391.00	391.65	389.61	713458	2779.74	14607	284869	39.93
ALLSEC	EQ	23-Sep-2022	508.60	508.60	528.60	507.25	525.30	523.20	518.30	6925	35.89	419	5471	79.00
ALMONDZ	EQ	23-Sep-2022	88.85	90.30	90.30	87.50	88.80	87.90	88.25	14975	13.22	139	12963	86.56
ALOKINDS	BE	23-Sep-2022	19.35	19.45	19.60	19.00	19.25	19.20	19.18	2014446	386.35	3993	-	-
ALPA	EQ	23-Sep-2022	63.40	61.70	64.25	61.70	62.60	62.90	62.74	43606	27.36	480	29027	66.57
ALPHAGEO	EQ	23-Sep-2022	318.90	324.60	324.60	305.10	307.45	306.90	310.95	12572	39.09	928	6959	55.35
ALPSINDUS	EQ	23-Sep-2022	3.30	3.45	3.45	3.15	3.15	3.15	3.33	338832	11.29	220	281259	83.01
AMARAJABAT	EQ	23-Sep-2022	513.85	514.00	516.55	502.00	503.95	503.30	507.05	347689	1762.95	12120	115082	33.10
AMBER	EQ	23-Sep-2022	2279.15	2290.00	2295.00	2230.10	2240.00	2246.05	2263.44	24137	546.33	6382	10531	43.63
AMBICAAGAR	BE	23-Sep-2022	28.45	28.95	29.85	28.95	29.85	29.85	29.84	73484	21.93	127	-	-
AMBIKCO	EQ	23-Sep-2022	1790.80	1780.80	1785.00	1692.55	1703.00	1703.95	1717.91	33609	577.37	5517	17638	52.48
AMBUJACEM	EQ	23-Sep-2022	534.05	535.00	555.00	535.00	540.55	539.35	544.14	17014661	92584.24	188875	4075953	23.96
AMDIND	BE	23-Sep-2022	75.55	76.40	79.30	76.00	79.30	79.30	77.88	19525	15.21	227	-	-
AMEYA	SM	23-Sep-2022	55.40	54.20	54.20	52.50	52.60	52.55	53.44	48000	25.65	12	40000	83.33
AMIORG	EQ	23-Sep-2022	1019.45	1026.80	1026.80	965.00	965.00	970.10	984.28	223453	2199.41	15867	108001	48.33
AMJLAND	EQ	23-Sep-2022	30.20	30.30	30.30	29.30	29.65	29.55	29.55	25712	7.60	368	13757	53.50
AMJUMBO	SM	23-Sep-2022	16.85	17.65	17.65	17.65	17.65	17.65	17.65	32000	5.65	4	32000	100.00
AMRUTANJAN	EQ	23-Sep-2022	727.65	734.95	735.90	725.00	728.45	727.35	730.85	14207	103.83	2678	6505	45.79
ANANDRATHI	EQ	23-Sep-2022	662.10	662.10	666.25	654.75	659.25	661.90	658.21	232983	1533.53	2595	193971	83.26
ANANTRAJ	EQ	23-Sep-2022	89.40	89.70	93.55	88.00	89.50	89.55	90.73	3877083	3517.54	10442	2356065	60.77
ANDHRAPAP	EQ	23-Sep-2022	455.05	455.05	459.50	437.70	445.00	440.90	444.11	42920	190.61	2246	22126	51.55
ANDHRSUGAR	EQ	23-Sep-2022	146.65	147.70	147.70	141.20	141.50	141.85	143.81	159173	228.90	3359	68309	42.91
ANDREWYU	EQ	23-Sep-2022	21.60	21.55	21.85	20.80	20.85	21.00	21.20	118239	25.07	601	85395	72.22
ANGELONE	EQ	23-Sep-2022	1507.00	1508.00	1526.90	1488.00	1492.50	1491.90	1503.18	155282	2334.17	10122	46113	29.70
ANIKINDS	EQ	23-Sep-2022	39.10	39.40	40.50	36.35	37.45	37.10	38.26	118590	45.38	975	72243	60.92
ANKITMETAL	EQ	23-Sep-2022	6.25	6.40	6.40	6.15	6.20	6.15	6.22	111541	6.94	375	80682	72.33
ANMOL	EQ	23-Sep-2022	176.50	176.50	178.40	174.50	174.55	174.65	175.39	4128	7.24	162	3411	82.63
ANSALAPI	BE	23-Sep-2022	22.45	22.45	23.55	21.35	22.50	22.50	22.46	188502	42.33	420	-	-
ANSALHSG	EQ	23-Sep-2022	6.35	6.45	6.55	6.25	6.40	6.30	6.41	143318	9.19	288	102015	71.18
ANTGRAPHIC	EQ	23-Sep-2022	1.00	1.00	1.00	0.95	0.95	0.95	0.96	594348	5.69	450	427129	71.87
ANUP	EQ	23-Sep-2022	919.20	920.20	927.85	904.00	909.00	906.40	911.29	7065	64.38	1318	3413	48.31
ANURAS	EQ	23-Sep-2022	783.55	790.00	821.25	766.10	770.00	771.65	793.09	817697	6485.06	35928	202456	24.76
APARINDS	EQ	23-Sep-2022	1347.20	1359.90	1379.05	1305.00	1312.65	1315.45	1343.96	70887	952.69	7783	33616	47.42
APCL	EQ	23-Sep-2022	264.65	264.70	266.40	249.20	251.75	250.95	254.26	29104	74.00	1287	16902	58.07
APCOTEXIND	EQ	23-Sep-2022	607.35	610.00	669.00	610.00	626.00	623.10	648.52	2068958	13417.71	61702	450431	21.77
APEX	EQ	23-Sep-2022	314.55	315.40	317.00	303.80	306.90	304.85	307.63	73140	225.00	3580	35852	49.02
APLAPOLLO	EQ	23-Sep-2022	1068.70	1069.90	1101.10	1064.55	1084.00	1083.80	1084.84	455986	4946.72	18873	191312	41.96
APLLTD	EQ	23-Sep-2022	609.70	609.70	620.00	599.95	607.00	609.35	611.95	208447	1275.60	7724	48742	23.38
APOLLO	EQ	23-Sep-2022	171.20	171.30	172.00	161.50	163.90	162.85	165.69	200404	332.06	5048	107954	53.87
APOLLOHOSP	EQ	23-Sep-2022	4608.90	4610.00	4719.00	4382.85	4424.00	4418.45	4567.52	1205497	55061.30	85175	292235	24.24
APOLLOPIPE	EQ	23-Sep-2022	535.75	535.75	535.85	520.10	525.20	523.75	528.54	80636	426.19	4120	61982	76.87
APOLLOTYRE	EQ	23-Sep-2022	288.10	289.00	289.90	281.60	284.20	285.25	285.08	3264445	9306.23	26967	851719	26.09
APOLSINHOT	EQ	23-Sep-2022	896.60	895.55	909.00	885.65	899.90	889.15	893.40	2060	18.40	211	1563	75.87
APTECHT	EQ	23-Sep-2022	251.00	250.55	251.80	241.00	243.70	242.55	245.48	125546	308.19	3966	43701	34.81
APTUS	EQ	23-Sep-2022	315.85	319.00	319.55	310.00	316.00	313.25	314.11	290179	911.48	10555	82866	28.56
ARCHIDPLY	EQ	23-Sep-2022	83.70	84.65	84.70	80.55	82.75	82.30	82.49	70614	58.25	1641	38308	54.25
ARCHIES	EQ	23-Sep-2022	20.90	21.50	21.95	19.80	20.00	20.10	20.97	509690	106.91	1763	332067	65.15
ARENTERP	EQ	23-Sep-2022	33.80	35.00	35.00	33.20	33.30	33.35	33.66	1637	0.55	99	699	42.70
ARIES	EQ	23-Sep-2022	139.00	140.25	142.20	134.00	137.60	136.70	138.93	53926	74.92	1665	20211	37.48
ARIHANTCAP	EQ	23-Sep-2022	76.95	77.70	77.70	73.55	74.15	74.15	74.77	100764	75.34	1362	66450	65.95
ARIHANTSUP	EQ	23-Sep-2022	245.15	246.40	253.00	234.20	235.00	235.95	243.79	81814	199.45	3355	37729	46.12
ARMANFIN	EQ	23-Sep-2022	1412.60	1424.00	1425.00	1387.25	1405.00	1403.40	1405.34	11189	157.24	606	8960	80.08
AROGRANITE	EQ	23-Sep-2022	47.80	47.85	48.80	47.00	47.65	47.45	47.66	23217	11.06	275	13819	59.52
ARROWGREEN	BE	23-Sep-2022	100.95	105.50	105.50	98.10	99.50	100.10	100.11	5951	5.96	133	-	-
ARSHIYA	EQ	23-Sep-2022	17.65	18.50	18.50	16.80	16.80	16.80	17.07	6103777	1041.99	5375	2686246	44.01
ARSSINFRA	BE	23-Sep-2022	21.40	21.55	22.10	21.30	21.30	21.30	21.56	5381	1.16	37	-	-
ARTEMISMED	EQ	23-Sep-2022	63.05	63.50	63.60	60.55	61.80	61.25	61.93	196243	121.53	1459	126561	64.49
ARTNIRMAN	EQ	23-Sep-2022	111.60	113.35	113.35	107.00	107.35	107.65	108.53	5543	6.02	77	3647	65.79
ARVEE	EQ	23-Sep-2022	96.10	96.10	96.95	91.30	92.40	92.20	92.56	831	0.77	51	692	83.27
ARVIND	EQ	23-Sep-2022	104.20	104.90	104.90	102.00	102.00	102.25	103.00	649684	669.20	5097	347980	53.56
ARVINDFASN	EQ	23-Sep-2022	325.80	326.90	328.80	308.00	315.60	313.95	319.94	474701	1518.77	9967	189391	39.90
ARVSMART	EQ	23-Sep-2022	263.55	267.80	267.80	257.50	262.00	261.65	261.17	53325	139.27	1692	34248	64.23
ASAHIINDIA	EQ	23-Sep-2022	639.85	639.45	639.45	606.45	613.00	610.10	620.91	241909	1502.04	15818	92915	38.41
ASAHISONG	EQ	23-Sep-2022	305.45	309.85	312.65	301.00	310.50	308.20	307.98	20273	62.44	993	14463	71.34
ASAL	EQ	23-Sep-2022	440.35	440.35	440.35	426.30	435.00	429.35	431.18	17933	77.32	1932	12225	68.17
ASALCBR	EQ	23-Sep-2022	468.55	468.00	468.55	452.60	456.95	454.75	456.32	64597	294.77	3677	42490	65.78
ASHAPURMIN	EQ	23-Sep-2022	94.40	94.45	95.00	90.35	91.30	91.45	93.30	277743	259.14	3083	150883	54.32
ASHIANA	EQ	23-Sep-2022	158.30	158.30	160.95	151.00	158.00	156.10	157.43	69919	110.07	2131	39168	56.02
ASHIMASYN	EQ	23-Sep-2022	15.95	15.80	16.30	15.00	15.10	15.15	15.55	167883	26.10	482	93000	55.40
ASHOKA	EQ	23-Sep-2022	84.50	84.75	84.95	79.80	80.00	80.25	81.52	1659517	1352.77	10252	1034075	62.31
ASHOKLEY	EQ	23-Sep-2022	164.50	164.75	165.25	158.25	159.10	159.30	160.05	10364018	16588.02	65403	4336219	41.84
ASIANENE	EQ	23-Sep-2022	79.55	82.85	82.85	77.65	78.65	78.80	80.15	45066	36.12	984	28564	63.38
ASIANHOTNR	EQ	23-Sep-2022	91.30	91.90	92.25	89.20	89.50	89.45	89.47	308717	276.22	437	302479	97.98
ASIANPAINT	EQ	23-Sep-2022	3436.00	3435.00	3437.95	3382.70	3400.00	3395.25	3405.44	513370	17482.49	61631	165893	32.31
ASIANTILES	EQ	23-Sep-2022	60.45	59.00	60.50	58.15	58.50	58.45	59.01	639687	377.45	3911	436193	68.19
ASLIND	SM	23-Sep-2022	27.35	26.00	26.00	26.00	26.00	26.00	26.00	120000	31.20	2	120000	100.00
ASPINWALL	EQ	23-Sep-2022	265.05	274.65	274.65	252.00	254.90	253.65	258.39	16386	42.34	518	8859	54.06
ASTEC	EQ	23-Sep-2022	1895.45	1904.50	1904.50	1875.00	1886.05	1885.10	1878.94	6470	121.57	1126	4860	75.12
ASTERDM	EQ	23-Sep-2022	247.95	250.90	253.00	237.00	240.50	239.30	243.03	642063	1560.40	14049	234242	36.48
ASTRAL	EQ	23-Sep-2022	2342.75	2349.60	2354.00	2280.25	2312.00	2315.95	2324.20	370285	8606.15	31007	151731	40.98
ASTRAMICRO	EQ	23-Sep-2022	324.60	325.00	326.15	307.95	310.40	310.65	315.67	857470	2706.75	12220	414231	48.31
ASTRAZEN	EQ	23-Sep-2022	3245.45	3245.00	3271.00	3181.00	3181.20	3186.50	3213.12	9329	299.75	1756	5061	54.25
ASTRON	EQ	23-Sep-2022	36.25	36.15	36.40	34.50	35.00	34.70	35.34	63110	22.30	596	47502	75.27
ATALREAL	SM	23-Sep-2022	57.40	57.00	57.50	55.00	56.20	55.65	56.45	163200	92.13	25	67200	41.18
ATFL	EQ	23-Sep-2022	766.50	770.15	777.70	765.30	773.00	771.45	771.87	5304	40.94	450	3669	69.17
ATGL	EQ	23-Sep-2022	3629.90	3642.10	3663.30	3526.20	3536.00	3545.25	3593.93	143552	5159.16	19742	70039	48.79
ATLANTA	EQ	23-Sep-2022	17.10	17.50	17.50	16.35	17.00	16.55	16.61	54109	8.99	323	32095	59.32
ATUL	EQ	23-Sep-2022	9377.55	9301.05	9404.50	9231.05	9254.85	9254.15	9283.29	17748	1647.60	5356	9070	51.10
ATULAUTO	EQ	23-Sep-2022	199.50	199.70	202.90	195.40	196.80	197.95	198.51	148685	295.16	4333	67635	45.49
AUBANK	EQ	23-Sep-2022	663.40	664.00	669.60	635.60	640.95	637.85	647.46	1211636	7844.84	33204	359845	29.70
AURDIS	SM	23-Sep-2022	116.85	111.15	122.65	111.15	121.95	121.95	119.86	10000	11.99	5	8000	80.00
AURIONPRO	EQ	23-Sep-2022	436.00	438.80	440.00	403.05	410.00	412.45	420.85	141603	595.94	7636	76127	53.76
AUROPHARMA	EQ	23-Sep-2022	520.70	520.80	529.50	515.00	516.00	517.05	521.64	1446716	7546.63	28392	387352	26.77
AURUM	BE	23-Sep-2022	128.45	129.95	130.60	125.00	130.00	128.50	127.42	33828	43.10	432	-	-
AURUMPP	X1	23-Sep-2022	65.60	66.80	66.80	63.10	65.50	64.85	65.07	21414	13.93	141	20834	97.29
AUSOMENT	EQ	23-Sep-2022	77.75	78.90	79.00	73.10	75.20	74.15	74.99	17398	13.05	416	7882	45.30
AUTOAXLES	EQ	23-Sep-2022	1990.80	1983.70	1992.00	1952.30	1958.55	1965.30	1970.41	10671	210.26	2806	4445	41.65
AUTOBEES	EQ	23-Sep-2022	134.47	135.24	135.24	131.56	132.48	132.49	132.83	49589	65.87	826	25029	50.47
AUTOIND	EQ	23-Sep-2022	96.00	98.00	103.95	96.10	99.40	97.80	100.03	560482	560.64	6213	257050	45.86
AVADHSUGAR	EQ	23-Sep-2022	540.55	542.95	543.35	521.00	527.50	525.70	530.59	68109	361.38	3894	26571	39.01
AVANTIFEED	EQ	23-Sep-2022	474.55	474.55	476.95	465.00	466.50	466.70	469.49	75816	355.94	4218	39957	52.70
AVG	SM	23-Sep-2022	111.55	117.10	117.10	117.10	117.10	117.10	117.10	6000	7.03	5	6000	100.00
AVROIND	EQ	23-Sep-2022	113.05	113.20	114.65	110.55	114.65	111.75	111.61	39343	43.91	107	13935	35.42
AVSL	SM	23-Sep-2022	95.30	100.05	100.05	100.05	100.05	100.05	100.05	3000	3.00	1	3000	100.00
AVTNPL	EQ	23-Sep-2022	105.05	105.60	106.00	102.00	103.00	104.15	104.25	151987	158.44	3415	85616	56.33
AWHCL	EQ	23-Sep-2022	311.90	311.00	318.95	308.50	317.70	315.45	314.55	68367	215.05	4363	31538	46.13
AWL	EQ	23-Sep-2022	815.95	828.95	841.70	792.20	812.20	809.95	822.03	8596406	70665.39	173837	3105521	36.13
AXISBANK	EQ	23-Sep-2022	789.20	789.00	789.00	764.25	768.50	768.60	771.02	10278805	79251.28	213950	6433969	62.59
AXISBNKETF	EQ	23-Sep-2022	410.91	410.91	410.91	398.52	400.00	399.92	402.20	17328	69.69	137	6654	38.40
AXISBPSETF	EQ	23-Sep-2022	10.47	10.48	10.48	10.46	10.47	10.46	10.47	687632	71.99	382	682058	99.19
AXISCADES	EQ	23-Sep-2022	175.55	177.45	179.45	171.90	172.40	172.65	174.42	76104	132.74	1502	45670	60.01
AXISCETF	EQ	23-Sep-2022	81.87	82.00	82.09	80.30	80.50	80.61	80.92	3706	3.00	70	1774	47.87
AXISGOLD	EQ	23-Sep-2022	43.03	43.16	43.36	42.82	42.99	42.99	43.09	60535	26.09	1240	36881	60.93
AXISHCETF	EQ	23-Sep-2022	80.77	81.93	81.93	79.70	80.27	80.24	80.61	3782	3.05	82	1687	44.61
AXISNIFTY	EQ	23-Sep-2022	187.79	187.10	187.10	184.00	184.83	184.50	185.14	11490	21.27	399	10091	87.82
AXISTECETF	EQ	23-Sep-2022	275.24	277.59	278.89	272.59	277.00	273.21	275.40	3788	10.43	147	2039	53.83
AXITA	EQ	23-Sep-2022	312.15	313.00	313.45	310.10	310.10	310.85	311.43	39012	121.50	2999	6850	17.56
AYMSYNTEX	EQ	23-Sep-2022	83.55	83.25	84.15	81.05	81.10	81.75	82.76	31671	26.21	691	22398	70.72
BAFNAPH	BE	23-Sep-2022	102.70	104.95	104.95	98.40	101.00	102.75	101.48	368	0.37	24	-	-
BAGFILMS	BE	23-Sep-2022	6.50	6.65	6.65	6.20	6.50	6.40	6.52	141537	9.23	262	-	-
BAJAJ-AUTO	EQ	23-Sep-2022	3728.90	3730.00	3770.00	3683.00	3683.00	3698.90	3711.33	158122	5868.42	19847	56664	35.84
BAJAJCON	EQ	23-Sep-2022	161.30	162.10	162.15	159.00	159.90	159.40	159.76	292069	466.61	5862	173735	59.48
BAJAJELEC	EQ	23-Sep-2022	1110.40	1100.30	1107.35	1070.00	1074.00	1076.95	1082.00	91001	984.63	7957	40091	44.06
BAJAJFINSV	EQ	23-Sep-2022	1772.35	1772.00	1778.20	1714.40	1722.95	1721.90	1742.86	2759913	48101.43	119038	1049133	38.01
BAJAJHCARE	EQ	23-Sep-2022	365.90	367.80	367.80	358.30	359.00	361.95	362.32	24436	88.54	1379	14004	57.31
BAJAJHIND	EQ	23-Sep-2022	11.15	11.20	11.30	10.90	11.00	10.95	11.02	5303489	584.40	5345	2155904	40.65
BAJAJHLDNG	EQ	23-Sep-2022	6901.90	6937.00	6970.00	6810.05	6885.00	6848.50	6871.63	78763	5412.30	16197	44520	56.52
BAJFINANCE	EQ	23-Sep-2022	7719.55	7714.80	7731.50	7475.00	7510.00	7507.15	7561.35	1412331	106791.36	124486	568263	40.24
BALAJITELE	EQ	23-Sep-2022	51.40	51.50	51.60	50.40	50.40	50.50	50.98	107213	54.66	1091	62093	57.92
BALAMINES	EQ	23-Sep-2022	3591.80	3600.00	3643.00	3540.05	3548.00	3549.05	3579.03	61899	2215.38	10423	23928	38.66
BALAXI	BE	23-Sep-2022	575.00	590.00	600.00	565.00	582.00	580.10	578.72	3415	19.76	168	-	-
BALKRISHNA	EQ	23-Sep-2022	35.10	35.10	35.65	33.35	33.40	33.80	34.22	20952	7.17	361	10832	51.70
BALKRISIND	EQ	23-Sep-2022	1918.35	1922.00	1932.00	1885.00	1894.00	1890.05	1897.98	233915	4439.65	22079	66916	28.61
BALMLAWRIE	EQ	23-Sep-2022	115.10	115.10	115.50	112.55	113.35	113.20	113.71	193002	219.46	3401	109253	56.61
BALPHARMA	EQ	23-Sep-2022	94.55	95.45	95.80	92.85	93.95	93.35	93.63	16901	15.82	307	12594	74.52
BALRAMCHIN	EQ	23-Sep-2022	372.10	374.00	374.00	358.45	360.00	360.75	365.92	1329234	4863.90	20973	300556	22.61
BANARBEADS	EQ	23-Sep-2022	82.50	83.25	83.40	79.50	80.10	80.15	80.73	25818	20.84	233	17712	68.60
BANARISUG	EQ	23-Sep-2022	2955.00	2984.55	2985.00	2866.05	2900.00	2906.25	2941.11	2072	60.94	256	1467	70.80
BANCOINDIA	EQ	23-Sep-2022	194.05	194.10	195.65	187.05	187.50	187.75	189.43	178316	337.79	4632	91446	51.28
BANDHANBNK	EQ	23-Sep-2022	287.25	286.00	287.15	275.00	277.90	278.15	279.53	6526403	18243.51	63759	2292622	35.13
BANG	EQ	23-Sep-2022	43.95	43.95	44.15	42.50	43.45	43.15	43.34	9158	3.97	228	6233	68.06
BANKA	EQ	23-Sep-2022	72.85	73.05	73.05	70.00	71.00	70.15	70.94	13857	9.83	191	11773	84.96
BANKBARODA	EQ	23-Sep-2022	138.45	138.40	139.00	131.70	131.90	132.50	133.52	41820198	55838.85	118394	18528910	44.31
BANKBEES	EQ	23-Sep-2022	411.67	411.67	411.67	400.20	401.78	401.59	403.31	1225888	4944.15	22284	764061	62.33
BANKINDIA	EQ	23-Sep-2022	51.20	51.20	51.45	49.50	49.85	49.95	50.35	3019475	1520.18	9101	1365822	45.23
BANSWRAS	EQ	23-Sep-2022	102.85	102.10	105.10	99.10	104.00	103.95	102.67	62489	64.16	1536	37295	59.68
BARBEQUE	EQ	23-Sep-2022	1082.45	1090.00	1115.40	1068.65	1087.00	1085.00	1092.62	81339	888.73	7519	25938	31.89
BARTRONICS	BZ	23-Sep-2022	4.30	4.25	4.25	4.10	4.10	4.10	4.12	30147	1.24	52	-	-
BASF	EQ	23-Sep-2022	2916.05	2929.95	2939.95	2840.00	2846.00	2854.80	2881.69	15772	454.50	2704	7952	50.42
BASML	EQ	23-Sep-2022	61.55	61.70	62.70	59.10	59.30	59.55	60.79	109172	66.36	1267	63672	58.32
BATAINDIA	EQ	23-Sep-2022	1906.10	1908.90	1921.95	1847.15	1856.00	1854.35	1871.08	246590	4613.90	20078	81107	32.89
BAYERCROP	EQ	23-Sep-2022	4906.65	4909.05	4919.00	4815.00	4857.50	4838.95	4862.38	4709	228.97	1460	2846	60.44
BBETF0432	EQ	23-Sep-2022	1018.01	1017.99	1018.00	1011.80	1011.80	1013.90	1015.97	8868	90.10	70	8590	96.87
BBL	EQ	23-Sep-2022	1948.70	1935.00	1948.00	1832.75	1860.00	1859.85	1893.35	20755	392.97	4781	10916	52.59
BBOX	EQ	23-Sep-2022	146.10	148.30	152.50	142.20	143.00	143.65	146.99	78488	115.37	1999	45791	58.34
BBTC	EQ	23-Sep-2022	975.70	978.00	979.85	935.00	938.70	940.65	951.47	48378	460.30	4168	25253	52.20
BBTCL	SM	23-Sep-2022	298.00	300.00	310.00	300.00	300.00	300.00	305.00	4000	12.20	4	4000	100.00
BCG	EQ	23-Sep-2022	38.15	37.95	38.40	36.30	36.35	36.50	37.03	8810254	3262.33	18850	5695883	64.65
BCLIND	EQ	23-Sep-2022	332.25	333.35	337.95	325.15	329.80	327.75	331.56	27586	91.46	1133	16061	58.22
BCONCEPTS	BE	23-Sep-2022	199.75	207.90	207.90	197.60	203.00	203.00	203.25	4505	9.16	73	-	-
BCP	EQ	23-Sep-2022	5.20	5.25	5.45	5.15	5.30	5.25	5.29	208669	11.05	478	130175	62.38
BDL	EQ	23-Sep-2022	927.90	932.00	935.00	904.00	912.00	911.25	919.43	808152	7430.39	23888	234793	29.05
BEARDSELL	EQ	23-Sep-2022	22.80	23.20	23.20	21.60	21.85	21.70	21.98	94118	20.69	481	63875	67.87
BECTORFOOD	EQ	23-Sep-2022	364.25	367.85	367.85	354.05	355.00	357.20	359.94	99643	358.65	5048	44295	44.45
BEDMUTHA	EQ	23-Sep-2022	70.25	69.00	69.85	68.55	68.70	68.80	68.81	3933	2.71	65	2824	71.80
BEL	EQ	23-Sep-2022	110.00	110.55	111.00	106.10	106.60	106.65	107.96	15215768	16426.19	67718	7402977	48.65
BEML	EQ	23-Sep-2022	1590.00	1601.80	1604.80	1532.50	1542.00	1550.15	1560.54	41599	649.17	4181	23768	57.14
BEPL	EQ	23-Sep-2022	123.30	123.30	125.50	120.35	122.60	121.50	123.10	257199	316.62	3915	102557	39.87
BERGEPAINT	EQ	23-Sep-2022	635.30	637.00	640.90	630.10	632.50	633.70	634.93	535879	3402.48	16319	136256	25.43
BESTAGRO	EQ	23-Sep-2022	1265.00	1268.80	1282.00	1227.05	1237.00	1238.75	1251.70	56857	711.68	3670	29963	52.70
BETA	SM	23-Sep-2022	799.00	800.00	800.00	763.10	791.95	791.95	788.61	10800	85.17	24	10000	92.59
BEWLTD	SM	23-Sep-2022	909.95	891.15	891.15	813.05	813.05	833.15	845.70	2750	23.26	11	2750	100.00
BFINVEST	EQ	23-Sep-2022	310.35	311.50	314.25	302.85	303.50	303.90	307.83	30281	93.21	1653	13082	43.20
BFUTILITIE	EQ	23-Sep-2022	459.60	461.40	470.00	438.65	442.85	442.65	455.25	752181	3424.29	16887	181242	24.10
BGRENERGY	EQ	23-Sep-2022	79.25	79.60	80.05	76.25	76.45	76.55	77.73	112518	87.46	2239	64308	57.15
BHAGCHEM	EQ	23-Sep-2022	1428.15	1406.45	1450.00	1404.00	1445.00	1432.05	1436.10	5729	82.27	1022	2718	47.44
BHAGERIA	EQ	23-Sep-2022	189.35	189.30	189.35	183.15	183.75	184.05	185.76	13556	25.18	1169	6354	46.87
BHAGYANGR	EQ	23-Sep-2022	50.55	51.40	51.50	47.90	48.45	48.20	49.23	84811	41.75	946	47587	56.11
BHAGYAPROP	EQ	23-Sep-2022	41.60	42.00	42.00	41.75	41.75	41.75	41.75	13405	5.60	52	12637	94.27
BHANDARI	EQ	23-Sep-2022	5.60	5.70	5.75	5.40	5.60	5.55	5.52	404068	22.29	852	282223	69.85
BHARATFORG	EQ	23-Sep-2022	781.55	782.90	783.90	744.85	748.00	747.10	757.89	1205048	9132.98	44130	424185	35.20
BHARATGEAR	EQ	23-Sep-2022	235.55	237.90	240.00	226.30	229.20	228.10	232.89	136888	318.80	3576	73011	53.34
BHARATRAS	EQ	23-Sep-2022	11682.85	11600.00	11771.20	11449.10	11451.05	11462.60	11515.12	597	68.75	382	343	57.45
BHARATWIRE	EQ	23-Sep-2022	121.85	121.85	125.00	115.60	116.85	117.20	120.93	468268	566.25	8758	242465	51.78
BHARTIARTL	EQ	23-Sep-2022	784.10	788.00	788.00	768.70	771.00	771.35	776.24	9271829	71971.74	101061	5769308	62.22
BHEL	EQ	23-Sep-2022	59.40	59.65	60.15	57.65	57.85	58.00	58.73	20665995	12136.97	30301	4776277	23.11
BIGBLOC	EQ	23-Sep-2022	132.40	133.00	139.00	132.40	139.00	139.00	138.51	151091	209.27	1283	84073	55.64
BIL	EQ	23-Sep-2022	201.65	199.85	205.00	197.50	204.00	201.65	200.72	7865	15.79	596	2551	32.43
BINDALAGRO	EQ	23-Sep-2022	27.75	28.00	28.00	26.40	26.65	26.65	27.02	272149	73.54	1057	216586	79.58
BIOCON	EQ	23-Sep-2022	289.50	289.50	292.65	282.95	284.40	283.80	288.35	1747197	5038.09	25371	610632	34.95
BIOFILCHEM	EQ	23-Sep-2022	50.30	50.80	50.80	49.70	49.75	49.85	50.08	12974	6.50	306	9317	71.81
BIRET	RR	23-Sep-2022	327.06	327.39	329.90	325.00	326.10	325.75	325.90	33787	110.11	1266	27113	80.25
BIRLACABLE	EQ	23-Sep-2022	134.90	136.10	136.20	132.05	132.25	132.90	133.98	50372	67.49	2129	26771	53.15
BIRLACORPN	EQ	23-Sep-2022	1055.00	1055.05	1060.70	1015.00	1025.00	1022.85	1026.81	123532	1268.44	10451	55759	45.14
BIRLAMONEY	EQ	23-Sep-2022	58.10	58.10	58.10	57.10	57.20	57.20	57.51	22029	12.67	440	13430	60.97
BKMINDST	BZ	23-Sep-2022	1.40	1.45	1.45	1.35	1.40	1.40	1.38	17603	0.24	29	-	-
BLBLIMITED	EQ	23-Sep-2022	20.80	20.80	21.50	20.25	20.90	20.95	21.15	33570	7.10	224	16194	48.24
BLISSGVS	EQ	23-Sep-2022	80.85	80.10	83.70	78.00	79.60	79.40	80.57	102226	82.37	1861	55641	54.43
BLKASHYAP	EQ	23-Sep-2022	24.65	25.10	25.85	24.40	25.85	25.75	25.31	1248838	316.09	1254	928092	74.32
BLS	EQ	23-Sep-2022	287.80	288.00	289.70	280.00	281.00	282.15	283.41	1100572	3119.08	75247	424942	38.61
BLUEDART	EQ	23-Sep-2022	8807.55	8840.00	8895.60	8681.45	8747.95	8744.95	8757.60	13602	1191.21	5269	6348	46.67
BLUESTARCO	EQ	23-Sep-2022	1092.40	1085.00	1097.90	1064.00	1085.00	1091.95	1083.20	52881	572.81	6499	22254	42.08
BODALCHEM	EQ	23-Sep-2022	90.30	90.95	91.00	89.40	89.80	90.10	90.11	272016	245.12	2882	117542	43.21
BOMDYEING	EQ	23-Sep-2022	105.70	106.80	107.75	100.65	101.45	101.45	103.77	3317175	3442.30	16283	1221470	36.82
BOROLTD	EQ	23-Sep-2022	414.85	418.00	420.65	405.05	406.50	408.70	412.80	318498	1314.75	9762	124036	38.94
BORORENEW	EQ	23-Sep-2022	609.70	612.60	624.85	597.00	607.00	603.75	614.67	1110452	6825.63	40365	326774	29.43
BOSCHLTD	EQ	23-Sep-2022	16592.60	16600.00	16835.00	16150.15	16201.05	16223.35	16298.29	36144	5890.85	8638	18887	52.25
BPCL	EQ	23-Sep-2022	315.85	315.50	316.80	311.00	311.85	311.95	312.61	2758380	8622.96	48923	1041214	37.75
BPL	EQ	23-Sep-2022	74.95	76.00	76.35	72.00	72.50	72.60	73.47	121199	89.05	1134	59723	49.28
BRIGADE	EQ	23-Sep-2022	529.95	530.00	538.00	515.10	519.15	518.40	526.62	105304	554.56	6647	41702	39.60
BRIGHT	SM	23-Sep-2022	5.40	5.30	5.35	5.25	5.35	5.35	5.31	21000	1.11	6	21000	100.00
BRITANNIA	EQ	23-Sep-2022	3825.95	3825.95	3842.80	3782.35	3790.00	3796.70	3818.82	326581	12471.54	30540	186597	57.14
BRITANNIA	N3	23-Sep-2022	28.49	28.49	28.75	28.34	28.36	28.47	28.50	3147	0.90	83	3081	97.90
BRNL	EQ	23-Sep-2022	37.75	37.55	38.00	35.30	35.35	35.45	36.05	118479	42.71	932	81283	68.61
BROOKS	BE	23-Sep-2022	119.20	123.90	124.00	116.10	119.95	119.80	119.65	6879	8.23	124	-	-
BSE	EQ	23-Sep-2022	643.95	644.00	647.85	630.00	633.40	632.00	635.72	491010	3121.43	20458	233779	47.61
BSHSL	EQ	23-Sep-2022	850.80	89.35	89.35	87.00	89.35	89.35	89.08	129888	115.70	716	106573	82.05
BSL	EQ	23-Sep-2022	145.45	145.60	147.90	138.05	139.80	139.85	142.57	12831	18.29	437	6958	54.23
BSLGOLDETF	EQ	23-Sep-2022	45.48	45.49	45.89	45.00	45.00	45.03	45.34	9367	4.25	191	5500	58.72
BSLNIFTY	EQ	23-Sep-2022	19.84	20.80	20.80	19.44	19.50	19.49	19.57	43124	8.44	645	33799	78.38
BSLSENETFG	EQ	23-Sep-2022	57.07	58.00	58.25	56.00	56.16	56.13	56.77	3067	1.74	78	2538	82.75
BSOFT	EQ	23-Sep-2022	303.60	303.60	306.70	298.00	299.00	299.15	302.72	1815085	5494.59	24060	419889	23.13
BTML	SM	23-Sep-2022	297.55	62.45	62.45	62.45	62.45	62.45	62.45	6000	3.75	1	6000	100.00
BURNPUR	EQ	23-Sep-2022	5.50	5.60	5.65	5.35	5.50	5.45	5.51	150714	8.31	433	102299	67.88
BUTTERFLY	EQ	23-Sep-2022	1593.05	1627.00	1734.00	1591.00	1708.00	1708.10	1675.18	120062	2011.25	6977	41445	34.52
BVCL	BE	23-Sep-2022	25.75	26.80	26.80	24.50	24.55	24.65	24.97	12156	3.03	54	-	-
BYKE	EQ	23-Sep-2022	43.40	43.10	43.50	42.00	42.35	42.60	42.62	73140	31.17	461	51091	69.85
CADSYS	SM	23-Sep-2022	31.35	31.95	31.95	31.95	31.95	31.95	31.95	2000	0.64	1	2000	100.00
CALSOFT	EQ	23-Sep-2022	21.15	21.90	21.90	20.25	20.55	20.60	21.05	52172	10.98	272	38643	74.07
CAMLINFINE	EQ	23-Sep-2022	126.55	126.95	127.00	123.00	124.00	123.85	124.57	161286	200.92	3068	90309	55.99
CAMPUS	EQ	23-Sep-2022	603.80	609.00	617.00	593.45	599.00	597.55	606.19	1648110	9990.69	38524	263738	16.00
CAMS	EQ	23-Sep-2022	2567.90	2570.00	2588.00	2494.00	2540.00	2549.15	2532.87	141790	3591.36	17665	51030	35.99
CANBK	EQ	23-Sep-2022	242.95	241.50	243.60	228.20	229.70	229.10	233.55	11726325	27386.91	70331	2789057	23.78
CANFINHOME	EQ	23-Sep-2022	542.65	547.95	547.95	505.00	518.30	517.45	520.46	4292209	22339.26	87113	993575	23.15
CANTABIL	EQ	23-Sep-2022	1448.80	1448.00	1459.95	1411.95	1435.00	1427.90	1436.56	14973	215.10	3302	3247	21.69
CAPACITE	EQ	23-Sep-2022	167.80	168.25	169.35	157.80	158.65	159.50	163.69	356724	583.93	13755	150843	42.29
CAPLIPOINT	EQ	23-Sep-2022	730.75	734.45	742.80	714.05	721.00	717.55	724.25	40551	293.69	3394	17640	43.50
CAPTRUST	EQ	23-Sep-2022	98.25	100.80	100.80	95.20	98.00	96.55	97.50	5077	4.95	235	3547	69.86
CARBORUNIV	EQ	23-Sep-2022	842.30	846.50	848.70	821.10	838.00	838.50	834.74	111091	927.32	13210	43284	38.96
CAREERP	EQ	23-Sep-2022	139.70	142.45	142.50	135.05	135.35	135.60	138.33	35217	48.72	966	12589	35.75
CARERATING	EQ	23-Sep-2022	529.95	531.00	550.00	521.00	530.00	531.35	539.82	304632	1644.46	10172	128940	42.33
CARTRADE	EQ	23-Sep-2022	652.20	654.90	659.30	638.50	638.60	640.95	645.68	33746	217.89	3566	15501	45.93
CASTROLIND	EQ	23-Sep-2022	113.70	114.00	114.75	112.60	113.60	113.25	113.69	1608844	1829.07	18698	1068427	66.41
CCCL	BE	23-Sep-2022	1.95	2.00	2.00	1.90	2.00	1.95	1.95	155190	3.02	222	-	-
CCHHL	BE	23-Sep-2022	8.05	8.05	8.40	7.75	8.10	8.00	8.05	53816	4.33	155	-	-
CCL	EQ	23-Sep-2022	522.40	526.00	529.15	504.00	508.40	508.15	514.90	97720	503.16	8355	44141	45.17
CDSL	EQ	23-Sep-2022	1318.70	1321.95	1327.60	1301.00	1308.00	1305.40	1311.16	299582	3928.00	24026	123506	41.23
CEATLTD	EQ	23-Sep-2022	1608.05	1608.00	1613.70	1530.00	1540.00	1545.10	1569.79	139422	2188.63	10514	47236	33.88
CELEBRITY	EQ	23-Sep-2022	21.35	22.35	22.80	19.80	20.40	20.30	21.43	393593	84.34	1690	223539	56.79
CENTENKA	EQ	23-Sep-2022	454.90	456.35	456.35	440.15	443.00	444.25	445.38	59654	265.69	4588	34920	58.54
CENTEXT	BE	23-Sep-2022	11.60	11.70	11.90	11.15	11.55	11.55	11.55	75469	8.72	260	-	-
CENTRALBK	EQ	23-Sep-2022	21.30	21.35	21.40	20.50	20.60	20.60	20.82	5378658	1119.58	7754	1991538	37.03
CENTRUM	EQ	23-Sep-2022	25.15	24.70	25.00	24.50	24.50	24.65	24.75	124864	30.90	491	106836	85.56
CENTUM	EQ	23-Sep-2022	549.70	555.00	559.00	518.25	522.35	524.90	543.83	27462	149.35	2161	15751	57.36
CENTURYPLY	EQ	23-Sep-2022	661.20	663.00	664.55	645.00	649.00	659.70	658.59	374244	2464.73	10486	255215	68.19
CENTURYTEX	EQ	23-Sep-2022	880.20	890.00	910.15	856.00	861.00	864.70	884.73	324456	2870.57	13223	62538	19.27
CERA	EQ	23-Sep-2022	5777.70	5750.00	5801.95	5625.00	5650.00	5638.45	5669.64	11674	661.87	4138	6361	54.49
CEREBRAINT	EQ	23-Sep-2022	45.85	46.00	46.60	45.45	46.00	46.00	45.85	138704	63.60	1320	76711	55.31
CESC	EQ	23-Sep-2022	80.10	80.00	80.35	79.20	79.30	79.30	79.68	1867511	1488.08	13218	1148835	61.52
CGCL	EQ	23-Sep-2022	730.50	730.25	732.00	723.00	726.05	727.20	726.77	40634	295.31	1694	14931	36.75
CGPOWER	EQ	23-Sep-2022	255.00	256.05	256.80	246.90	249.00	248.95	250.51	1617308	4051.56	20635	909780	56.25
CHALET	EQ	23-Sep-2022	352.45	354.00	354.75	334.00	342.05	340.20	341.62	156968	536.23	5396	67628	43.08
CHAMBLFERT	EQ	23-Sep-2022	346.05	347.00	347.55	327.00	330.00	329.50	335.06	1624067	5441.54	26828	515382	31.73
CHEMBOND	EQ	23-Sep-2022	191.70	193.45	194.35	188.00	190.00	189.75	190.22	11053	21.03	502	6908	62.50
CHEMCON	EQ	23-Sep-2022	443.65	447.50	460.50	437.00	448.00	444.45	449.31	541553	2433.27	17964	197279	36.43
CHEMFAB	EQ	23-Sep-2022	440.30	452.00	462.30	440.00	462.30	462.20	459.06	147629	677.71	2474	57905	39.22
CHEMPLASTS	EQ	23-Sep-2022	433.60	433.65	439.40	424.00	425.40	425.35	430.49	83224	358.27	3769	38020	45.68
CHENNPETRO	EQ	23-Sep-2022	257.60	259.55	263.00	244.35	245.00	247.25	252.73	1011633	2556.71	14336	475864	47.04
CHEVIOT	EQ	23-Sep-2022	1148.25	1167.10	1172.40	1141.00	1149.45	1146.25	1154.29	2195	25.34	515	1164	53.03
CHOICEIN	EQ	23-Sep-2022	245.15	247.60	248.00	237.55	238.90	239.35	241.93	18597	44.99	1034	7218	38.81
CHOLAFIN	EQ	23-Sep-2022	784.10	781.90	781.95	732.55	739.35	738.50	746.16	3054292	22790.01	76012	1002678	32.83
CHOLAHLDNG	EQ	23-Sep-2022	675.00	675.00	678.45	651.00	652.55	653.30	655.40	46061	301.88	2834	25244	54.81
CIGNITITEC	EQ	23-Sep-2022	570.10	564.40	578.00	555.50	561.90	563.80	566.33	57113	323.45	2273	41676	72.97
CINELINE	EQ	23-Sep-2022	124.10	124.10	125.80	121.00	124.00	124.10	122.77	25238	30.99	267	19051	75.49
CINEVISTA	EQ	23-Sep-2022	14.05	14.05	14.45	14.00	14.05	14.05	14.18	30261	4.29	79	27011	89.26
CIPLA	EQ	23-Sep-2022	1061.90	1067.25	1093.00	1063.25	1071.50	1068.10	1075.66	3268298	35155.92	146885	1122103	34.33
CLEAN	EQ	23-Sep-2022	1874.70	1870.00	1884.65	1850.00	1852.00	1851.70	1860.10	65743	1222.88	10472	31401	47.76
CLEDUCATE	EQ	23-Sep-2022	171.75	173.65	173.65	163.20	166.45	166.20	165.80	54541	90.43	1164	27891	51.14
CLNINDIA	EQ	23-Sep-2022	428.85	431.00	431.00	424.00	425.00	425.75	427.41	9738	41.62	885	6392	65.64
CLSEL	EQ	23-Sep-2022	113.45	113.45	114.95	110.25	111.20	111.00	111.88	123225	137.87	2121	70525	57.23
CMICABLES	EQ	23-Sep-2022	23.75	23.95	23.95	22.90	23.25	23.15	23.16	85793	19.87	515	57831	67.41
CMMIPL	SM	23-Sep-2022	11.60	11.60	11.60	11.10	11.45	11.45	11.41	18000	2.05	4	18000	100.00
CMSINFO	EQ	23-Sep-2022	265.10	264.90	267.00	262.55	265.25	264.80	264.99	92618	245.43	3611	55275	59.68
COALINDIA	EQ	23-Sep-2022	227.05	225.00	226.95	221.00	223.20	222.85	223.89	5495315	12303.49	60228	1991649	36.24
COASTCORP	EQ	23-Sep-2022	333.85	335.00	339.30	323.00	334.00	333.55	331.52	30759	101.97	1580	20311	66.03
COCHINSHIP	EQ	23-Sep-2022	432.95	432.75	433.00	419.00	428.00	427.55	426.72	683498	2916.60	19983	282220	41.29
COFFEEDAY	EQ	23-Sep-2022	59.30	59.75	60.50	56.50	57.10	57.05	58.40	4012929	2343.38	14016	1683192	41.94
COFORGE	EQ	23-Sep-2022	3397.50	3388.25	3455.00	3322.85	3324.00	3336.55	3392.19	247536	8396.90	21842	39295	15.87
COLPAL	EQ	23-Sep-2022	1595.15	1599.00	1599.00	1564.30	1572.00	1578.10	1574.50	212676	3348.57	17151	93417	43.92
COMPINFO	EQ	23-Sep-2022	25.65	25.90	26.00	24.70	24.95	24.80	25.21	153954	38.81	1001	104853	68.11
COMPUSOFT	EQ	23-Sep-2022	23.85	24.50	24.50	23.15	23.30	23.35	23.56	122412	28.84	723	83085	67.87
CONCOR	EQ	23-Sep-2022	751.90	754.40	755.05	722.55	725.65	726.55	734.07	1039225	7628.59	25066	376391	36.22
CONFIPET	EQ	23-Sep-2022	74.75	75.00	75.15	72.50	73.60	73.60	74.03	1009666	747.44	5868	545590	54.04
CONSOFINVT	EQ	23-Sep-2022	145.30	145.40	147.00	140.20	142.00	142.15	142.42	4036	5.75	113	2361	58.50
CONSUMBEES	EQ	23-Sep-2022	88.43	89.05	89.48	87.32	87.53	87.43	88.02	21494	18.92	369	15132	70.40
CONTI	SM	23-Sep-2022	9.40	9.40	9.40	9.40	9.40	9.40	9.40	3333	0.31	1	3333	100.00
CONTROLPR	EQ	23-Sep-2022	475.15	472.05	481.00	458.00	461.85	460.00	464.92	12950	60.21	920	9044	69.84
COOLCAPS	SM	23-Sep-2022	185.00	179.00	186.00	179.00	186.00	184.60	183.50	7500	13.76	5	7500	100.00
CORALFINAC	EQ	23-Sep-2022	37.70	38.00	38.15	35.55	36.30	36.50	36.73	63788	23.43	691	30645	48.04
CORDSCABLE	EQ	23-Sep-2022	62.20	63.20	64.60	61.50	62.00	62.15	62.66	32342	20.27	680	16897	52.24
COROMANDEL	EQ	23-Sep-2022	1044.70	1045.00	1056.00	1002.15	1010.95	1008.40	1026.92	354498	3640.40	21728	95848	27.04
COSMOFIRST	EQ	23-Sep-2022	892.50	900.00	904.00	881.00	885.70	890.95	895.43	128766	1153.01	6728	42936	33.34
COUNCODOS	EQ	23-Sep-2022	4.10	4.10	4.15	4.05	4.05	4.05	4.06	80982	3.29	109	62965	77.75
CPSEETF	EQ	23-Sep-2022	36.67	36.89	36.90	35.40	35.80	35.65	35.99	1070896	385.41	3292	641236	59.88
CRAFTSMAN	EQ	23-Sep-2022	2816.45	2839.90	2839.90	2670.00	2717.00	2701.85	2751.88	45263	1245.58	8164	25833	57.07
CREATIVE	EQ	23-Sep-2022	475.90	473.50	481.05	463.20	473.90	466.55	472.23	5136	24.25	252	3637	70.81
CREDITACC	EQ	23-Sep-2022	999.70	1001.30	1005.65	977.25	996.00	993.50	994.51	102924	1023.59	11959	54029	52.49
CREST	EQ	23-Sep-2022	181.95	183.95	184.00	171.55	174.00	173.25	175.48	31772	55.75	784	17512	55.12
CRISIL	EQ	23-Sep-2022	3256.05	3230.00	3300.00	3183.30	3285.05	3286.05	3263.79	67012	2187.13	10573	39318	58.67
CROMPTON	EQ	23-Sep-2022	406.65	405.85	405.90	397.05	402.15	401.80	401.50	1685958	6769.19	31606	907660	53.84
CROWN	EQ	23-Sep-2022	38.25	38.25	39.80	37.05	38.80	37.30	38.11	8445	3.22	61	3049	36.10
CSBBANK	EQ	23-Sep-2022	236.45	237.45	237.45	227.25	232.00	231.55	231.64	173630	402.20	4532	74054	42.65
CSLFINANCE	EQ	23-Sep-2022	246.85	249.95	270.00	243.65	251.00	251.75	253.15	18402	46.58	848	12353	67.13
CTE	EQ	23-Sep-2022	68.95	68.10	70.00	66.00	70.00	67.95	67.35	48178	32.45	684	28054	58.23
CUB	EQ	23-Sep-2022	179.85	180.70	181.00	174.40	175.60	176.15	177.03	3821741	6765.57	20095	1865165	48.80
CUBEXTUB	EQ	23-Sep-2022	27.05	27.65	27.70	26.60	27.15	27.05	27.13	20548	5.57	326	8808	42.87
CUMMINSIND	EQ	23-Sep-2022	1254.40	1257.50	1260.00	1215.00	1215.00	1219.00	1231.62	596214	7343.06	32753	254979	42.77
CUPID	EQ	23-Sep-2022	236.60	239.85	244.00	235.00	235.00	236.95	240.21	110040	264.33	3804	62767	57.04
CYBERMEDIA	EQ	23-Sep-2022	20.80	21.80	21.80	21.80	21.80	21.80	21.80	8124	1.77	38	8124	100.00
CYBERTECH	EQ	23-Sep-2022	150.50	152.00	152.00	146.10	149.00	147.30	148.85	36111	53.75	1248	19555	54.15
CYIENT	EQ	23-Sep-2022	811.45	819.60	819.60	800.60	802.30	803.85	806.75	93605	755.16	8559	51720	55.25
DAAWAT	EQ	23-Sep-2022	115.25	115.90	117.70	113.00	114.30	114.45	115.14	5368448	6181.13	28171	1334803	24.86
DABUR	EQ	23-Sep-2022	575.65	575.70	576.85	567.55	568.50	568.55	572.28	1156625	6619.15	33346	615445	53.21
DALBHARAT	EQ	23-Sep-2022	1651.55	1651.55	1677.30	1571.00	1579.85	1580.10	1603.81	265789	4262.76	15732	123693	46.54
DALMIASUG	EQ	23-Sep-2022	339.90	339.10	343.95	335.15	335.20	336.35	337.36	57502	193.99	3545	24328	42.31
DAMODARIND	EQ	23-Sep-2022	51.80	52.55	52.55	50.00	50.00	50.70	51.09	8555	4.37	161	5922	69.22
DANGEE	EQ	23-Sep-2022	25.70	25.70	27.35	23.85	24.25	24.40	25.67	527336	135.35	2035	238686	45.26
DATAMATICS	EQ	23-Sep-2022	328.90	330.20	333.05	320.10	323.00	322.35	325.34	132224	430.18	4144	58095	43.94
DATAPATTNS	EQ	23-Sep-2022	1227.05	1232.00	1247.95	1168.05	1186.00	1182.10	1207.80	136668	1650.67	11254	40932	29.95
DBCORP	EQ	23-Sep-2022	129.40	130.30	132.10	123.35	126.10	125.20	127.60	403046	514.29	6229	174106	43.20
DBL	EQ	23-Sep-2022	237.00	236.80	237.10	228.65	229.80	229.85	231.80	183001	424.20	4768	80343	43.90
DBOL	EQ	23-Sep-2022	172.15	172.90	173.10	159.00	163.90	162.80	167.84	174560	292.98	2633	129013	73.91
DBREALTY	EQ	23-Sep-2022	132.10	138.70	138.70	125.50	125.50	125.50	132.53	7698475	10202.92	52074	3150657	40.93
DBSTOCKBRO	EQ	23-Sep-2022	33.00	31.35	31.35	31.35	31.35	31.35	31.35	1058	0.33	25	1058	100.00
DCAL	EQ	23-Sep-2022	101.05	101.40	102.40	96.25	98.00	97.40	98.77	737106	728.02	7846	348216	47.24
DCBBANK	EQ	23-Sep-2022	110.30	110.90	110.90	107.25	108.10	107.95	108.28	1434643	1553.36	11993	859959	59.94
DCM	EQ	23-Sep-2022	82.60	82.80	83.75	78.55	79.70	79.35	79.96	59497	47.57	1012	34556	58.08
DCMFINSERV	BE	23-Sep-2022	11.20	10.65	10.65	10.65	10.65	10.65	10.65	49933	5.32	277	-	-
DCMNVL	EQ	23-Sep-2022	190.35	190.25	190.30	184.15	186.00	185.40	186.31	38933	72.53	1104	24885	63.92
DCMSHRIRAM	EQ	23-Sep-2022	1045.10	1050.95	1055.80	1035.05	1035.50	1038.65	1042.59	24385	254.23	4189	11058	45.35
DCMSRIND	EQ	23-Sep-2022	81.15	80.50	81.95	78.40	79.30	79.35	79.72	131184	104.58	2275	80450	61.33
DCW	EQ	23-Sep-2022	54.95	55.25	55.55	53.75	54.70	54.80	54.57	3278524	1789.15	9286	1412737	43.09
DECCANCE	EQ	23-Sep-2022	550.80	548.35	549.00	531.00	533.10	535.75	541.46	4657	25.22	532	2379	51.08
DEEPAKFERT	EQ	23-Sep-2022	897.45	898.95	903.20	871.00	876.00	875.70	882.73	172266	1520.65	9827	106336	61.73
DEEPAKNTR	EQ	23-Sep-2022	2162.65	2170.60	2216.95	2145.00	2159.95	2163.70	2176.42	1254733	27308.27	61859	264946	21.12
DEEPENR	EQ	23-Sep-2022	120.80	121.10	123.00	115.15	116.35	116.00	117.11	27501	32.21	460	14569	52.98
DEEPINDS	EQ	23-Sep-2022	268.00	268.00	271.45	256.50	259.95	258.80	262.80	79889	209.95	3821	40957	51.27
DELHIVERY	EQ	23-Sep-2022	587.30	587.00	590.75	578.00	585.30	584.70	584.65	241651	1412.80	7995	156568	64.79
DELPHIFX	EQ	23-Sep-2022	405.15	402.30	410.00	402.00	407.00	407.00	405.37	384	1.56	65	282	73.44
DELTACORP	EQ	23-Sep-2022	211.40	212.40	214.90	208.50	209.00	209.55	211.35	2858876	6042.22	24891	726438	25.41
DELTAMAGNT	EQ	23-Sep-2022	80.00	80.00	80.00	73.35	75.95	75.10	75.70	14688	11.12	261	8343	56.80
DEN	EQ	23-Sep-2022	34.70	34.80	35.05	33.85	34.15	34.15	34.36	488442	167.82	2199	215786	44.18
DENORA	EQ	23-Sep-2022	790.95	780.40	830.45	780.40	830.45	815.90	806.86	12217	98.57	1313	7719	63.18
DESTINY	SM	23-Sep-2022	19.20	18.30	20.10	18.25	20.10	19.65	19.24	60000	11.54	10	54000	90.00
DEVIT	EQ	23-Sep-2022	216.75	220.00	221.60	215.50	218.95	217.60	217.62	162017	352.59	1202	114000	70.36
DEVYANI	EQ	23-Sep-2022	196.40	197.40	199.00	189.60	190.70	190.85	192.69	3954872	7620.49	38781	1985151	50.20
DFMFOODS	EQ	23-Sep-2022	374.55	377.65	377.65	367.00	368.30	368.30	370.10	75773	280.43	2288	49129	64.84
DGCONTENT	EQ	23-Sep-2022	16.00	16.40	16.40	15.00	15.85	15.65	15.71	22279	3.50	179	16468	73.92
DHAMPURSUG	EQ	23-Sep-2022	229.75	230.65	230.80	221.20	224.10	224.15	225.52	203409	458.72	5179	111336	54.74
DHANBANK	EQ	23-Sep-2022	12.35	12.35	12.40	12.15	12.20	12.20	12.23	301574	36.90	550	220515	73.12
DHANI	EQ	23-Sep-2022	51.20	51.20	51.70	49.15	50.00	49.85	49.99	1332436	666.04	11317	711174	53.37
DHANILOANS	N6	23-Sep-2022	1009.98	990.00	993.20	990.00	993.20	993.20	993.03	19	0.19	2	19	100.00
DHANILOANS	N7	23-Sep-2022	1005.00	1017.39	1017.39	1017.39	1017.39	1017.39	1017.39	50	0.51	1	50	100.00
DHANILOANS	N8	23-Sep-2022	1379.70	1350.25	1383.60	1350.25	1383.60	1383.60	1380.42	436	6.02	7	436	100.00
DHANILOANS	NH	23-Sep-2022	1125.30	1150.20	1270.60	1150.20	1270.60	1270.60	1215.70	176	2.14	8	100	56.82
DHANILOANS	NQ	23-Sep-2022	1263.19	1240.11	1257.00	1240.11	1257.00	1257.00	1255.10	89	1.12	2	89	100.00
DHANILOANS	NW	23-Sep-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	1	25	100.00
DHANILOANS	Y5	23-Sep-2022	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	5	0.05	1	5	100.00
DHANUKA	EQ	23-Sep-2022	687.00	690.45	693.00	680.00	681.00	681.20	683.20	17787	121.52	2478	11594	65.18
DHARAMSI	EQ	23-Sep-2022	402.35	404.00	407.15	396.00	400.00	396.55	399.86	11456	45.81	965	8128	70.95
DHARSUGAR	BE	23-Sep-2022	11.85	11.65	12.15	11.65	11.70	11.70	11.77	17290	2.03	78	-	-
DHRUV	EQ	23-Sep-2022	59.50	59.50	60.00	58.30	58.55	58.80	59.09	11756	6.95	194	7963	67.74
DHUNINV	EQ	23-Sep-2022	690.15	692.45	696.10	670.00	676.40	677.65	684.11	1100	7.53	192	680	61.82
DIAMONDYD	EQ	23-Sep-2022	851.65	843.15	872.00	843.15	870.15	869.10	861.33	37685	324.59	2915	22991	61.01
DICIND	EQ	23-Sep-2022	385.20	384.25	395.00	381.30	386.90	389.50	389.88	1685	6.57	97	1293	76.74
DIGISPICE	EQ	23-Sep-2022	27.85	28.30	28.90	27.55	27.80	27.75	28.18	58955	16.61	603	37732	64.00
DIL	EQ	23-Sep-2022	31.50	31.90	31.95	31.40	31.55	31.60	31.56	159632	50.39	415	56982	35.70
DISHTV	EQ	23-Sep-2022	20.25	22.25	22.25	18.65	19.05	18.85	20.60	71250301	14679.56	46620	24968845	35.04
DIVISLAB	EQ	23-Sep-2022	3580.10	3580.10	3700.00	3571.15	3650.00	3642.60	3658.86	761456	27860.64	69435	200895	26.38
DIVOPPBEES	EQ	23-Sep-2022	45.51	47.70	47.70	44.81	46.89	44.99	45.23	8152	3.69	216	4946	60.67
DIXON	EQ	23-Sep-2022	4469.30	4475.00	4512.70	4301.10	4320.00	4314.35	4384.63	210879	9246.26	34927	63361	30.05
DKEGL	SM	23-Sep-2022	51.35	47.90	49.00	46.40	49.00	49.00	47.71	36000	17.18	12	24000	66.67
DLF	EQ	23-Sep-2022	380.70	381.10	382.20	368.15	368.75	369.95	373.14	4060146	15150.09	39171	1060940	26.13
DLINKINDIA	EQ	23-Sep-2022	175.95	175.95	175.95	170.05	173.00	171.95	172.09	229437	394.84	5831	104716	45.64
DMART	EQ	23-Sep-2022	4431.70	4450.00	4469.90	4351.00	4371.95	4367.00	4416.36	241647	10672.00	30872	79939	33.08
DNAMEDIA	EQ	23-Sep-2022	4.60	4.40	4.40	4.40	4.40	4.40	4.40	192115	8.45	194	164663	85.71
DODLA	EQ	23-Sep-2022	525.30	520.00	523.80	508.00	517.05	514.70	516.40	29046	149.99	2816	11788	40.58
DOLATALGO	EQ	23-Sep-2022	70.25	70.85	71.50	68.70	70.25	70.85	70.26	159466	112.04	1938	112592	70.61
DOLLAR	EQ	23-Sep-2022	509.50	509.50	521.95	507.00	519.05	514.10	515.08	233007	1200.16	8751	41323	17.73
DONEAR	EQ	23-Sep-2022	60.65	61.50	61.50	59.00	59.05	59.15	59.42	24976	14.84	337	15241	61.02
DPABHUSHAN	EQ	23-Sep-2022	409.70	414.90	414.90	395.00	397.00	396.60	401.22	7636	30.64	388	5685	74.45
DPSCLTD	EQ	23-Sep-2022	14.30	14.60	14.70	13.15	13.50	13.45	13.60	300322	40.85	1151	227425	75.73
DPWIRES	EQ	23-Sep-2022	450.50	451.30	457.95	423.60	434.95	431.40	437.08	27785	121.44	1209	16617	59.81
DRCSYSTEMS	BE	23-Sep-2022	32.45	31.00	31.00	30.85	31.00	31.00	30.96	770	0.24	12	-	-
DREAMFOLKS	EQ	23-Sep-2022	391.95	394.95	394.95	385.60	389.00	388.35	388.71	297626	1156.90	9165	172985	58.12
DREDGECORP	EQ	23-Sep-2022	308.25	308.85	309.40	298.10	299.30	299.55	303.54	30325	92.05	1577	12067	39.79
DRREDDY	EQ	23-Sep-2022	4182.40	4163.00	4214.75	4129.50	4141.00	4139.20	4172.74	331988	13852.98	38999	150011	45.19
DSPN50ETF	EQ	23-Sep-2022	178.99	178.81	178.81	175.00	175.66	175.41	176.40	1593	2.81	91	1139	71.50
DSPNEWETF	EQ	23-Sep-2022	205.97	208.97	208.97	202.60	202.90	203.21	204.22	14116	28.83	295	13315	94.33
DSPQ50ETF	EQ	23-Sep-2022	172.51	177.90	177.90	169.76	171.25	170.10	171.28	48990	83.91	192	46014	93.93
DSPSILVETF	EQ	23-Sep-2022	56.97	57.00	58.00	56.25	56.81	56.81	56.92	11780	6.71	58	10794	91.63
DSSL	EQ	23-Sep-2022	284.80	283.00	296.00	283.00	284.00	283.85	285.64	9190	26.25	417	6055	65.89
DTIL	EQ	23-Sep-2022	207.75	207.85	209.90	205.15	205.30	206.80	207.29	1946	4.03	173	1299	66.75
DUCON	EQ	23-Sep-2022	14.45	14.50	14.60	13.70	13.75	13.75	14.00	665994	93.25	1230	500571	75.16
DUGLOBAL	SM	23-Sep-2022	209.40	198.95	198.95	198.95	198.95	198.95	198.95	1250	2.49	1	1250	100.00
DVL	EQ	23-Sep-2022	239.85	242.95	245.00	230.85	234.00	234.85	236.35	23921	56.54	820	14302	59.79
DWARKESH	EQ	23-Sep-2022	104.35	104.35	105.10	101.00	101.30	101.25	102.29	1097733	1122.83	8851	390714	35.59
DYCL	EQ	23-Sep-2022	153.60	158.00	158.05	147.40	151.25	149.15	152.14	30743	46.77	739	18426	59.94
DYNAMATECH	EQ	23-Sep-2022	2361.35	2361.40	2425.00	2320.00	2329.30	2332.30	2368.46	15479	366.61	2856	5384	34.78
DYNAMIC	SM	23-Sep-2022	16.85	16.85	16.85	16.75	16.85	16.85	16.80	8000	1.34	4	8000	100.00
DYNPRO	EQ	23-Sep-2022	298.70	299.90	299.90	285.00	289.00	287.35	290.26	35133	101.98	2446	20885	59.45
DYNPROPP	E1	23-Sep-2022	130.85	130.85	130.85	117.85	128.50	128.50	124.04	538	0.67	49	345	64.13
E2E	BE	23-Sep-2022	199.40	197.40	205.00	191.25	199.90	192.40	194.10	7499	14.56	76	-	-
EASEMYTRIP	EQ	23-Sep-2022	406.20	406.90	408.80	382.00	383.00	383.95	390.46	2801643	10939.17	120005	1464218	52.26
EASTSILK	BE	23-Sep-2022	3.80	3.90	3.95	3.75	3.80	3.80	3.83	25870	0.99	112	-	-
EASUNREYRL	BZ	23-Sep-2022	2.95	3.00	3.05	2.85	2.90	2.90	3.00	19065	0.57	28	-	-
EBANK	EQ	23-Sep-2022	4562.49	4603.96	4608.00	4402.02	4440.01	4440.01	4515.86	40	1.81	27	13	32.50
EBBETF0423	EQ	23-Sep-2022	1185.94	1186.99	1187.75	1185.60	1186.05	1187.27	1186.80	14385	170.72	134	9152	63.62
EBBETF0425	EQ	23-Sep-2022	1080.80	1080.99	1081.00	1075.81	1075.81	1076.88	1077.16	18103	195.00	152	16934	93.54
EBBETF0430	EQ	23-Sep-2022	1214.97	1224.40	1224.40	1208.15	1208.25	1209.27	1211.94	6383	77.36	269	5817	91.13
EBBETF0431	EQ	23-Sep-2022	1079.03	1078.11	1083.94	1077.25	1078.00	1078.03	1079.50	6689	72.21	179	5881	87.92
ECLERX	EQ	23-Sep-2022	1492.80	1492.80	1499.10	1462.60	1468.00	1472.95	1472.32	15309	225.40	2994	5914	38.63
ECLFINANCE	NG	23-Sep-2022	998.46	996.49	996.49	985.01	996.05	996.05	996.19	79	0.79	6	77	97.47
ECLFINANCE	NI	23-Sep-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	59	0.59	2	59	100.00
ECLFINANCE	NJ	23-Sep-2022	970.00	970.00	970.00	970.00	970.00	970.00	970.00	60	0.58	3	60	100.00
ECLFINANCE	NK	23-Sep-2022	965.00	965.00	965.00	961.00	961.00	961.00	964.42	1459	14.07	24	1458	99.93
ECLFINANCE	NO	23-Sep-2022	998.99	999.00	999.00	992.00	994.15	994.15	996.61	627	6.25	19	627	100.00
ECLFINANCE	NP	23-Sep-2022	1061.00	1065.00	1065.00	1061.10	1065.00	1065.00	1064.91	179	1.91	12	179	100.00
ECLFINANCE	NQ	23-Sep-2022	1431.80	1431.90	1431.90	1431.80	1431.80	1431.80	1431.85	2	0.03	2	2	100.00
ECLFINANCE	NR	23-Sep-2022	1019.40	1014.00	1019.25	1014.00	1019.25	1019.25	1016.56	39	0.40	3	20	51.28
ECLFINANCE	NS	23-Sep-2022	1054.00	1054.00	1055.00	1054.00	1055.00	1055.00	1054.50	2	0.02	2	2	100.00
EDELWEISS	EQ	23-Sep-2022	62.85	63.50	63.60	61.70	62.55	62.25	62.22	1115439	694.01	4835	564445	50.60
EHFLNCD	N5	23-Sep-2022	1000.00	1020.00	1020.00	1005.00	1005.00	1005.00	1005.68	110	1.11	4	105	95.45
EHFLNCD	N6	23-Sep-2022	999.99	999.99	1000.99	999.99	1000.99	1000.97	1000.97	99	0.99	3	50	50.51
EICHERMOT	EQ	23-Sep-2022	3748.75	3764.00	3774.45	3651.40	3683.00	3688.45	3705.92	436539	16177.77	35337	101009	23.14
EIDPARRY	EQ	23-Sep-2022	573.00	575.00	586.90	561.65	570.15	568.75	572.30	230820	1320.98	11356	90442	39.18
EIFFL	EQ	23-Sep-2022	160.70	167.90	168.75	152.20	160.00	164.30	158.77	97905	155.45	501	91448	93.40
EIHAHOTELS	EQ	23-Sep-2022	470.90	474.45	475.00	460.00	470.00	466.90	467.08	25410	118.69	1648	9553	37.60
EIHOTEL	EQ	23-Sep-2022	194.95	195.00	200.80	192.60	198.55	198.85	196.22	1320032	2590.20	12530	588030	44.55
EIMCOELECO	EQ	23-Sep-2022	382.50	376.85	387.00	374.95	386.00	381.65	381.54	2873	10.96	231	1776	61.82
EKC	EQ	23-Sep-2022	116.00	117.15	117.65	114.00	114.25	114.30	115.19	134973	155.48	2113	81260	60.20
ELDEHSG	EQ	23-Sep-2022	597.60	607.05	607.05	584.00	592.10	592.90	596.98	2055	12.27	276	1321	64.28
ELECON	EQ	23-Sep-2022	367.65	362.35	370.50	343.45	349.00	349.85	354.30	495888	1756.91	12360	245569	49.52
ELECTCAST	EQ	23-Sep-2022	36.60	36.85	37.05	36.00	36.60	36.60	36.41	918173	334.31	2088	426034	46.40
ELECTHERM	EQ	23-Sep-2022	82.30	83.85	85.00	81.55	82.70	83.10	83.75	77587	64.98	548	43261	55.76
ELGIEQUIP	EQ	23-Sep-2022	463.80	463.90	469.80	443.65	449.95	449.95	452.37	383470	1734.72	11836	147596	38.49
ELGIRUBCO	EQ	23-Sep-2022	34.20	34.20	34.35	33.50	33.50	33.60	33.86	11135	3.77	133	6618	59.43
EMAMILTD	EQ	23-Sep-2022	506.25	508.80	509.55	491.15	496.00	495.65	495.87	150678	747.17	9440	59113	39.23
EMAMIPAP	EQ	23-Sep-2022	179.15	181.95	181.95	175.10	175.15	176.00	176.81	27590	48.78	1497	13094	47.46
EMAMIREAL	EQ	23-Sep-2022	78.40	78.05	79.50	76.65	77.00	77.10	77.98	44612	34.79	563	27319	61.24
EMBASSY	RR	23-Sep-2022	354.07	354.00	355.48	352.05	354.50	354.52	354.79	387905	1376.26	4816	329006	84.82
EMKAY	EQ	23-Sep-2022	88.20	90.00	90.00	85.10	85.80	85.70	87.06	32675	28.45	785	21078	64.51
EMKAYTOOLS	SM	23-Sep-2022	312.00	296.40	296.40	296.40	296.40	296.40	296.40	600	1.78	1	600	100.00
EMMBI	EQ	23-Sep-2022	99.75	101.00	101.00	96.45	99.50	98.40	98.07	14954	14.67	566	8839	59.11
EMUDHRA	EQ	23-Sep-2022	312.00	313.00	313.45	302.00	306.90	305.40	308.73	91979	283.97	4216	41569	45.19
ENDURANCE	EQ	23-Sep-2022	1431.45	1426.00	1465.00	1426.00	1451.00	1453.85	1454.35	304158	4423.51	7676	241640	79.45
ENERGYDEV	EQ	23-Sep-2022	19.00	18.50	19.95	18.50	19.95	19.95	19.82	343189	68.01	799	215286	62.73
ENGINERSIN	EQ	23-Sep-2022	66.00	66.10	66.35	65.00	65.25	65.20	65.31	603179	393.93	4845	403056	66.82
ENIL	EQ	23-Sep-2022	169.80	170.15	171.55	165.35	168.75	168.10	169.38	22317	37.80	421	12147	54.43
EPL	EQ	23-Sep-2022	166.35	166.60	166.70	163.00	163.50	163.55	164.23	92603	152.08	4131	54386	58.73
EQUITAS	EQ	23-Sep-2022	103.35	103.50	103.85	100.00	100.75	100.80	101.19	311660	315.37	5240	170937	54.85
EQUITASBNK	EQ	23-Sep-2022	50.60	50.60	50.70	48.75	49.70	49.30	49.85	635233	316.63	7763	330871	52.09
ERFLNCDI	N3	23-Sep-2022	986.00	969.05	969.05	969.05	969.05	969.05	969.05	1	0.01	1	1	100.00
ERFLNCDI	N4	23-Sep-2022	1023.20	1035.32	1035.32	1034.90	1034.90	1034.90	1034.96	14	0.14	3	14	100.00
ERFLNCDI	N5	23-Sep-2022	911.19	917.99	917.99	902.81	909.00	909.00	907.82	187	1.70	14	183	97.86
ERFLNCDI	N6	23-Sep-2022	933.10	933.12	940.00	933.12	934.00	934.00	933.71	63	0.59	6	63	100.00
ERIS	EQ	23-Sep-2022	698.80	702.30	710.30	690.95	694.90	693.20	699.35	18929	132.38	2366	7754	40.96
EROSMEDIA	BE	23-Sep-2022	34.95	35.00	35.20	33.25	33.30	33.25	33.76	315498	106.51	876	-	-
ESABINDIA	EQ	23-Sep-2022	3284.85	3265.00	3293.85	3195.00	3236.00	3227.80	3240.36	4817	156.09	2202	3005	62.38
ESCORTS	EQ	23-Sep-2022	2126.95	2135.00	2190.00	2065.00	2071.50	2076.65	2125.36	1378417	29296.28	55983	155209	11.26
ESSARSHPNG	EQ	23-Sep-2022	9.35	9.50	9.55	8.95	9.05	9.05	9.14	238383	21.78	602	157940	66.25
ESSENTIA	EQ	23-Sep-2022	6.30	6.60	6.60	6.20	6.40	6.45	6.42	819694	52.67	583	708443	86.43
ESTER	EQ	23-Sep-2022	168.80	169.90	170.40	165.00	165.50	165.85	166.63	152276	253.74	3416	74304	48.80
ETHOSLTD	EQ	23-Sep-2022	1039.15	1045.00	1045.00	972.20	978.00	978.20	1008.61	79954	806.43	7400	25912	32.41
EUROBOND	SM	23-Sep-2022	119.00	119.00	119.95	117.25	119.95	119.20	118.58	16000	18.97	8	14000	87.50
EUROTEXIND	EQ	23-Sep-2022	11.25	11.45	11.50	10.70	10.70	10.75	11.32	13479	1.53	31	8612	63.89
EVEREADY	EQ	23-Sep-2022	329.75	329.00	330.55	321.15	326.00	326.30	326.16	67768	221.03	2218	29184	43.06
EVERESTIND	EQ	23-Sep-2022	668.05	679.95	679.95	645.10	647.80	647.95	657.54	17027	111.96	1992	7172	42.12
EXCEL	EQ	23-Sep-2022	8.65	8.65	9.05	8.65	9.05	9.05	8.96	1151342	103.19	1432	682300	59.26
EXCELINDUS	EQ	23-Sep-2022	1330.75	1330.75	1335.00	1285.00	1289.45	1289.30	1302.06	26899	350.24	4633	13253	49.27
EXIDEIND	EQ	23-Sep-2022	161.05	162.00	162.50	157.80	158.60	158.35	159.72	2468501	3942.79	27513	926670	37.54
EXPLEOSOL	EQ	23-Sep-2022	1280.60	1280.00	1319.45	1250.05	1295.30	1299.35	1300.78	23177	301.48	5571	8370	36.11
EXXARO	EQ	23-Sep-2022	108.55	109.95	109.95	105.95	107.25	106.90	107.03	50969	54.55	1239	34893	68.46
FACT	EQ	23-Sep-2022	117.40	118.00	118.80	113.25	114.40	114.40	115.86	86939	100.73	2261	32535	37.42
FAIRCHEMOR	EQ	23-Sep-2022	2125.00	2158.00	2158.00	2042.00	2049.95	2061.10	2083.74	30467	634.85	5470	11912	39.10
FCL	EQ	23-Sep-2022	360.45	360.45	361.30	351.15	353.60	352.25	353.93	325699	1152.76	9713	164335	50.46
FCONSUMER	BE	23-Sep-2022	1.95	1.95	2.00	1.90	1.95	1.90	1.92	3259254	62.61	2504	-	-
FCSSOFT	EQ	23-Sep-2022	3.05	3.10	3.10	2.95	3.00	2.95	3.00	4767804	142.90	3916	2644222	55.46
FDC	EQ	23-Sep-2022	277.85	278.65	278.65	273.30	273.30	275.55	275.53	63938	176.17	5998	36805	57.56
FEDERALBNK	EQ	23-Sep-2022	122.90	123.00	123.30	115.90	116.70	116.75	118.63	14301412	16966.11	56680	5004653	34.99
FEL	BE	23-Sep-2022	1.85	1.90	1.90	1.80	1.85	1.85	1.84	365998	6.75	973	-	-
FELDVR	BE	23-Sep-2022	7.55	7.55	7.90	7.45	7.70	7.45	7.62	31111	2.37	110	-	-
FELIX	SM	23-Sep-2022	22.65	23.75	23.75	23.75	23.75	23.75	23.75	4000	0.95	1	4000	100.00
FIBERWEB	EQ	23-Sep-2022	38.65	39.35	40.95	38.00	40.00	39.75	39.85	92897	37.02	884	60705	65.35
FIDEL	SM	23-Sep-2022	68.05	67.50	67.50	62.55	65.80	65.35	65.60	66000	43.29	22	45000	68.18
FIEMIND	EQ	23-Sep-2022	1509.60	1513.00	1521.35	1473.00	1484.95	1478.05	1487.86	43813	651.87	6080	18527	42.29
FILATEX	EQ	23-Sep-2022	102.35	102.35	102.90	98.50	100.60	99.90	100.57	203960	205.13	3556	102357	50.18
FINCABLES	EQ	23-Sep-2022	471.05	471.75	474.90	444.30	466.00	464.85	461.63	148354	684.84	11525	70438	47.48
FINEORG	EQ	23-Sep-2022	7047.00	7048.00	7219.00	7018.10	7095.00	7087.75	7121.80	70053	4989.03	16511	23929	34.16
FINOPB	EQ	23-Sep-2022	247.70	257.00	257.00	243.00	244.00	245.00	247.06	122852	303.52	4952	85431	69.54
FINPIPE	EQ	23-Sep-2022	144.75	144.75	145.80	142.00	144.00	143.80	143.58	310543	445.88	5802	191429	61.64
FLEXITUFF	EQ	23-Sep-2022	26.45	26.45	27.90	25.85	27.35	27.00	26.85	29166	7.83	503	7701	26.40
FLFL	BE	23-Sep-2022	9.55	9.45	9.55	9.10	9.10	9.10	9.13	259660	23.70	2615	-	-
FLUOROCHEM	EQ	23-Sep-2022	3730.10	3750.00	3766.95	3665.00	3710.85	3696.50	3709.45	101314	3758.19	17497	42030	41.48
FMGOETZE	EQ	23-Sep-2022	312.35	314.80	334.00	312.95	329.25	327.85	325.26	522728	1700.24	12291	273053	52.24
FMNL	EQ	23-Sep-2022	4.90	5.10	5.10	4.90	5.05	5.00	5.06	67580	3.42	251	50592	74.86
FOCUS	EQ	23-Sep-2022	148.00	149.25	149.85	147.00	149.55	149.55	148.48	17327	25.73	162	13017	75.13
FOODSIN	EQ	23-Sep-2022	95.05	94.70	103.65	94.30	98.35	98.90	99.11	1154300	1144.06	16663	446712	38.70
FORCEMOT	EQ	23-Sep-2022	1358.90	1362.40	1379.00	1299.00	1320.00	1311.35	1338.45	46628	624.09	5038	20016	42.93
FORTIS	EQ	23-Sep-2022	265.55	264.00	267.80	251.30	261.00	262.25	259.51	14105644	36605.75	110680	4734704	33.57
FOSECOIND	EQ	23-Sep-2022	2009.65	1992.20	2041.05	1975.00	1985.05	1989.00	2001.94	5072	101.54	919	3176	62.62
FSC	EQ	23-Sep-2022	27.05	27.60	27.60	25.80	27.00	26.60	26.48	33073	8.76	565	19532	59.06
FSL	EQ	23-Sep-2022	107.10	107.25	108.65	104.60	104.90	104.95	106.56	2822624	3007.92	18779	782905	27.74
GABRIEL	EQ	23-Sep-2022	161.65	162.60	162.60	155.70	158.50	157.50	158.87	294790	468.32	5489	141251	47.92
GAEL	EQ	23-Sep-2022	307.15	315.50	318.70	303.10	309.00	310.30	310.29	1615225	5011.85	27852	433178	26.82
GAIL	EQ	23-Sep-2022	88.25	88.00	88.50	85.70	85.85	86.00	86.64	8632586	7479.38	57611	4694329	54.38
GAL	EQ	23-Sep-2022	2.90	2.95	2.95	2.80	2.80	2.80	2.83	449860	12.75	311	309534	68.81
GALAXYSURF	EQ	23-Sep-2022	3178.05	3180.00	3186.50	3112.00	3159.30	3156.35	3150.66	19836	624.97	6744	9510	47.94
GALLANTT	EQ	23-Sep-2022	62.45	62.55	63.50	61.10	61.75	62.00	62.13	29684	18.44	492	23611	79.54
GANDHITUBE	EQ	23-Sep-2022	465.55	469.90	473.00	457.00	467.50	464.90	466.25	5652	26.35	302	4424	78.27
GANECOS	EQ	23-Sep-2022	629.50	629.95	632.65	616.00	623.00	620.25	621.68	22185	137.92	1768	14026	63.22
GANESHBE	EQ	23-Sep-2022	126.40	124.50	126.80	122.50	123.15	123.40	123.54	72254	89.26	1140	47521	65.77
GANESHHOUC	EQ	23-Sep-2022	376.55	376.55	381.00	353.00	355.95	356.50	363.17	86462	314.01	3994	51988	60.13
GANGAFORGE	EQ	23-Sep-2022	6.05	6.05	6.10	5.80	6.00	5.95	5.97	95066	5.68	289	80456	84.63
GANGESSECU	EQ	23-Sep-2022	113.30	114.70	114.70	110.35	110.35	110.35	111.11	3940	4.38	163	2799	71.04
GARFIBRES	EQ	23-Sep-2022	3484.45	3498.00	3498.00	3352.65	3353.00	3424.00	3443.97	2801	96.47	1179	1410	50.34
GATEWAY	EQ	23-Sep-2022	72.75	72.70	72.85	70.35	71.00	70.75	71.11	590032	419.56	3079	353280	59.87
GATI	EQ	23-Sep-2022	180.40	180.40	181.85	176.00	177.00	177.00	178.47	528988	944.07	8188	156604	29.60
GAYAHWS	BE	23-Sep-2022	0.75	0.70	0.80	0.70	0.75	0.75	0.79	77496	0.61	89	-	-
GAYAPROJ	EQ	23-Sep-2022	10.60	10.80	11.60	10.60	11.20	11.10	11.14	7967917	887.86	8550	4035583	50.65
GEECEE	EQ	23-Sep-2022	147.55	147.15	148.20	143.00	143.75	143.70	145.23	8213	11.93	479	6604	80.41
GEEKAYWIRE	EQ	23-Sep-2022	71.30	70.10	71.90	69.00	69.10	69.35	69.63	34320	23.90	465	21147	61.62
GENCON	EQ	23-Sep-2022	32.55	32.65	32.65	31.05	31.25	31.70	31.63	19764	6.25	220	13533	68.47
GENESYS	BE	23-Sep-2022	559.65	560.00	564.95	537.00	541.05	541.60	551.94	6929	38.24	191	-	-
GENUSPAPER	EQ	23-Sep-2022	15.85	15.85	16.40	15.60	16.05	15.85	15.84	182964	28.99	644	102163	55.84
GENUSPOWER	EQ	23-Sep-2022	80.80	80.80	83.95	80.10	81.70	81.40	81.42	563439	458.75	5790	242997	43.13
GEOJITFSL	EQ	23-Sep-2022	51.00	51.20	51.60	49.50	49.50	49.70	50.26	369842	185.87	3201	192101	51.94
GEPIL	EQ	23-Sep-2022	152.60	154.90	154.90	148.20	149.00	148.85	149.97	106946	160.39	3178	50116	46.86
GESHIP	EQ	23-Sep-2022	539.65	535.00	541.15	513.05	519.05	523.80	526.68	145399	765.79	7545	63168	43.44
GET&D	EQ	23-Sep-2022	133.35	133.90	135.25	131.75	132.60	134.35	134.11	41639	55.84	974	22487	54.00
GFLLIMITED	EQ	23-Sep-2022	72.15	72.35	73.50	69.45	70.00	69.90	70.35	112889	79.42	1484	75842	67.18
GFSTEELS	BE	23-Sep-2022	3.80	3.95	3.95	3.65	3.95	3.95	3.89	4097	0.16	31	-	-
GHCL	EQ	23-Sep-2022	694.55	695.00	704.00	686.50	690.15	690.60	696.06	694520	4834.30	33128	348174	50.13
GICHSGFIN	EQ	23-Sep-2022	134.35	137.45	137.45	131.00	131.10	132.50	134.04	65614	87.95	1639	30854	47.02
GICRE	EQ	23-Sep-2022	127.70	128.35	128.85	123.10	123.60	123.60	125.15	142780	178.68	3112	83154	58.24
GILLANDERS	EQ	23-Sep-2022	70.50	70.50	72.00	68.25	69.95	69.95	70.00	7788	5.45	89	7040	90.40
GILLETTE	EQ	23-Sep-2022	5346.75	5360.00	5360.00	5260.00	5261.00	5295.65	5307.45	2835	150.47	894	1780	62.79
GILT5YBEES	EQ	23-Sep-2022	49.34	49.34	49.50	49.05	49.20	49.20	49.36	250523	123.65	391	226036	90.23
GINNIFILA	EQ	23-Sep-2022	37.40	37.25	37.90	36.15	36.70	36.40	36.69	48968	17.97	505	35394	72.28
GIPCL	EQ	23-Sep-2022	91.30	91.30	91.30	88.30	88.55	88.60	89.61	183438	164.37	3302	112896	61.54
GKWLIMITED	EQ	23-Sep-2022	605.10	614.15	614.15	603.00	603.00	603.00	604.28	326	1.97	43	298	91.41
GLAND	EQ	23-Sep-2022	2175.05	2180.00	2192.70	2121.80	2154.80	2143.45	2141.84	345348	7396.81	19164	250957	72.67
GLAXO	EQ	23-Sep-2022	1418.05	1418.05	1424.80	1397.15	1403.50	1404.25	1408.74	61933	872.48	5701	45883	74.08
GLENMARK	EQ	23-Sep-2022	388.05	386.70	389.25	382.15	382.15	384.70	385.80	644373	2486.00	13468	236139	36.65
GLFL	BE	23-Sep-2022	4.20	4.00	4.00	4.00	4.00	4.00	4.00	100	0.00	1	-	-
GLOBAL	EQ	23-Sep-2022	389.15	398.00	399.10	369.70	369.70	369.70	374.47	33865	126.82	789	29195	86.21
GLOBALVECT	EQ	23-Sep-2022	62.55	62.95	62.95	59.80	60.35	60.10	60.70	33288	20.21	502	22612	67.93
GLOBE	EQ	23-Sep-2022	6.35	6.30	6.45	6.20	6.25	6.25	6.27	556735	34.88	1202	443083	79.59
GLOBUSSPR	EQ	23-Sep-2022	878.70	884.00	888.35	865.30	873.00	870.80	875.54	96004	840.55	7086	36904	38.44
GLS	EQ	23-Sep-2022	410.90	415.00	415.00	405.45	411.95	408.75	408.02	68891	281.09	7474	44955	65.26
GMBREW	EQ	23-Sep-2022	635.20	635.00	637.95	615.15	617.60	617.70	623.63	27001	168.39	1920	17568	65.06
GMDCLTD	EQ	23-Sep-2022	147.50	148.65	150.10	145.00	145.40	145.65	146.78	800188	1174.48	8042	295098	36.88
GMMPFAUDLR	EQ	23-Sep-2022	1910.45	1920.00	1934.10	1870.10	1878.90	1884.85	1900.77	114376	2174.02	16578	45456	39.74
GMRINFRA	EQ	23-Sep-2022	37.95	37.95	38.05	36.80	37.15	37.20	37.21	14295733	5319.76	40667	6785882	47.47
GMRP&UI	EQ	23-Sep-2022	28.50	28.90	29.15	27.10	27.10	27.20	28.00	685926	192.03	2359	532046	77.57
GNA	EQ	23-Sep-2022	693.70	693.70	699.40	668.30	675.65	675.65	678.98	49391	335.36	4116	22505	45.56
GNFC	EQ	23-Sep-2022	694.90	698.50	699.50	664.25	664.80	667.35	677.12	1321053	8945.10	26551	480521	36.37
GOACARBON	EQ	23-Sep-2022	435.30	437.00	441.00	426.45	431.15	428.80	432.47	18313	79.20	1302	10664	58.23
GOCLCORP	EQ	23-Sep-2022	290.30	293.20	293.20	284.00	286.90	285.30	286.24	11249	32.20	681	7104	63.15
GOCOLORS	EQ	23-Sep-2022	1264.05	1269.00	1324.00	1245.00	1264.00	1295.00	1284.98	77075	990.39	7743	23980	31.11
GODFRYPHLP	EQ	23-Sep-2022	1139.75	1145.00	1189.00	1130.55	1174.90	1179.75	1170.21	158735	1857.53	13355	43105	27.16
GODHA	EQ	23-Sep-2022	3.40	3.35	3.40	3.25	3.25	3.25	3.27	2097257	68.64	1693	1607648	76.65
GODREJAGRO	EQ	23-Sep-2022	521.00	519.00	521.00	515.10	520.20	519.50	517.73	51827	268.32	3313	32860	63.40
GODREJCP	EQ	23-Sep-2022	906.70	909.80	909.80	886.10	888.05	890.45	893.62	657299	5873.73	35635	338634	51.52
GODREJIND	EQ	23-Sep-2022	459.95	460.20	464.50	456.75	458.95	457.85	459.40	150233	690.18	4600	87358	58.15
GODREJPROP	EQ	23-Sep-2022	1255.75	1255.00	1256.00	1223.60	1229.00	1227.95	1238.22	526101	6514.28	23863	190257	36.16
GOENKA	BZ	23-Sep-2022	1.85	1.90	1.90	1.80	1.85	1.80	1.83	88689	1.62	185	-	-
GOKEX	EQ	23-Sep-2022	355.65	356.95	361.95	345.00	348.95	347.15	354.54	357158	1266.27	11714	114312	32.01
GOKUL	EQ	23-Sep-2022	30.50	30.70	34.80	30.20	33.65	33.50	33.43	1755614	586.84	8545	688148	39.20
GOKULAGRO	EQ	23-Sep-2022	86.85	88.60	88.60	85.00	85.00	85.35	86.14	64894	55.90	1217	40729	62.76
GOLDBEES	EQ	23-Sep-2022	42.99	43.29	43.29	42.71	42.78	42.82	42.99	2355990	1012.91	12149	1401229	59.48
GOLDENTOBC	BE	23-Sep-2022	83.10	84.80	84.80	79.25	83.35	83.10	82.15	3245	2.67	79	-	-
GOLDIAM	EQ	23-Sep-2022	136.35	136.50	137.95	134.50	136.00	135.05	135.78	61375	83.34	2667	33936	55.29
GOLDSHARE	EQ	23-Sep-2022	43.05	42.55	43.50	42.55	42.80	42.70	42.90	218435	93.71	392	202777	92.83
GOLDSTAR	SM	23-Sep-2022	35.30	36.95	36.95	36.95	36.95	36.95	36.95	6000	2.22	1	6000	100.00
GOLDTECH	EQ	23-Sep-2022	51.35	51.05	52.85	51.00	52.80	51.85	52.02	26027	13.54	355	14371	55.22
GOODLUCK	EQ	23-Sep-2022	493.30	495.00	497.00	488.10	494.00	489.50	491.81	90810	446.61	2600	39902	43.94
GOODYEAR	EQ	23-Sep-2022	1131.85	1137.90	1137.90	1100.50	1105.00	1105.95	1118.78	58391	653.27	6537	9438	16.16
GPIL	EQ	23-Sep-2022	284.80	284.80	286.40	274.05	279.00	279.00	279.75	202300	565.94	6345	111655	55.19
GPPL	EQ	23-Sep-2022	88.90	89.40	89.90	87.30	88.65	88.95	88.62	1080785	957.78	12006	471338	43.61
GPTINFRA	EQ	23-Sep-2022	125.95	129.40	129.40	122.50	124.80	124.65	125.73	159142	200.09	2846	101071	63.51
GRANULES	EQ	23-Sep-2022	324.90	326.00	331.95	321.00	321.75	323.45	326.13	3646211	11891.26	36794	947987	26.00
GRAPHITE	EQ	23-Sep-2022	379.50	380.50	381.20	366.50	366.80	368.05	371.48	475944	1768.05	13221	247432	51.99
GRASIM	EQ	23-Sep-2022	1732.70	1733.00	1734.50	1690.00	1694.00	1697.40	1707.02	636418	10863.76	41692	410554	64.51
GRAUWEIL	EQ	23-Sep-2022	68.65	69.20	72.90	69.20	70.95	70.90	71.51	925599	661.88	7757	430487	46.51
GRAVITA	EQ	23-Sep-2022	338.10	337.95	344.00	325.25	329.00	328.50	332.25	282714	939.32	7181	168104	59.46
GREAVESCOT	EQ	23-Sep-2022	162.20	162.95	163.20	157.70	157.70	158.30	159.64	675691	1078.66	8841	292574	43.30
GREENLAM	EQ	23-Sep-2022	319.05	319.10	323.00	310.70	320.50	317.15	316.43	32880	104.04	3074	17082	51.95
GREENPANEL	EQ	23-Sep-2022	431.05	431.05	433.25	426.20	428.60	428.15	428.31	206207	883.21	12369	146642	71.11
GREENPLY	EQ	23-Sep-2022	197.25	198.30	198.30	190.90	191.45	191.25	194.40	101722	197.74	3315	53297	52.39
GREENPOWER	EQ	23-Sep-2022	9.00	9.00	9.00	8.85	8.95	8.90	8.93	1500034	133.98	4938	1065585	71.04
GRINDWELL	EQ	23-Sep-2022	2194.60	2195.70	2213.25	2131.50	2140.00	2138.75	2164.17	22017	476.49	4676	10761	48.88
GRINFRA	EQ	23-Sep-2022	1275.00	1279.05	1285.50	1239.40	1244.00	1248.25	1262.86	77408	977.55	5393	36166	46.72
GRMOVER	EQ	23-Sep-2022	410.70	410.70	415.55	395.00	399.95	398.90	400.98	34759	139.38	5242	17201	49.49
GROBTEA	EQ	23-Sep-2022	1005.90	1000.55	1014.00	964.85	988.00	974.70	985.94	847	8.35	144	553	65.29
GRPLTD	EQ	23-Sep-2022	1932.40	1937.55	1949.00	1763.00	1850.00	1801.00	1871.07	3882	72.63	1131	1394	35.91
GRSE	EQ	23-Sep-2022	353.00	353.70	357.00	336.85	340.00	338.70	344.48	426183	1468.10	9487	173719	40.76
GRWRHITECH	EQ	23-Sep-2022	712.45	715.95	720.50	694.95	705.90	702.40	701.45	27368	191.97	2228	16136	58.96
GS151224C	GS	23-Sep-2022	84.08	86.14	86.14	86.14	86.14	86.14	86.14	500000	430.70	1	500000	100.00
GSCLCEMENT	EQ	23-Sep-2022	44.80	45.10	45.10	42.45	42.60	42.60	43.37	256793	111.36	2406	141986	55.29
GSFC	EQ	23-Sep-2022	133.65	132.60	133.80	129.85	130.15	130.15	131.01	1203974	1577.36	14391	656238	54.51
GSPL	EQ	23-Sep-2022	240.25	241.40	242.55	233.00	234.00	234.10	236.66	537705	1272.55	7859	160055	29.77
GSS	EQ	23-Sep-2022	230.45	234.00	234.00	230.05	230.15	231.70	232.04	33272	77.21	681	25020	75.20
GSTL	SM	23-Sep-2022	96.15	91.40	97.50	91.35	97.25	97.25	93.08	28000	26.06	7	16000	57.14
GTL	EQ	23-Sep-2022	8.80	8.90	8.90	8.60	8.65	8.65	8.69	471164	40.93	796	290112	61.57
GTLINFRA	EQ	23-Sep-2022	1.45	1.40	1.45	1.40	1.45	1.40	1.41	15827631	223.57	6771	11097812	70.12
GTPL	EQ	23-Sep-2022	172.15	173.15	173.55	165.60	168.00	167.30	169.39	52794	89.43	1613	22328	42.29
GUFICBIO	EQ	23-Sep-2022	225.20	225.10	234.40	221.90	223.60	223.05	228.01	276753	631.03	6688	121435	43.88
GUJALKALI	EQ	23-Sep-2022	895.40	898.70	905.00	869.90	874.75	876.20	887.77	158775	1409.56	8684	50988	32.11
GUJAPOLLO	EQ	23-Sep-2022	208.05	208.05	212.05	199.10	199.55	200.70	204.31	22231	45.42	1052	14634	65.83
GUJGASLTD	EQ	23-Sep-2022	519.80	523.45	524.95	495.00	500.95	500.35	505.95	1433867	7254.65	25931	309017	21.55
GUJRAFFIA	BE	23-Sep-2022	31.90	31.55	33.15	31.55	32.00	32.05	32.23	3207	1.03	28	-	-
GULFOILLUB	EQ	23-Sep-2022	438.05	438.00	438.30	426.05	427.70	428.30	430.04	23470	100.93	2292	15228	64.88
GULFPETRO	EQ	23-Sep-2022	59.00	60.00	60.00	57.15	58.40	58.45	58.83	436397	256.72	2150	334282	76.60
GULPOLY	EQ	23-Sep-2022	264.45	267.10	267.10	257.50	261.60	259.90	260.79	43542	113.55	2164	27200	62.47
GVKPIL	BE	23-Sep-2022	3.75	3.75	3.80	3.60	3.60	3.65	3.64	1469746	53.55	1685	-	-
HAL	EQ	23-Sep-2022	2487.55	2495.00	2503.20	2407.05	2435.00	2438.80	2450.77	755910	18525.62	46975	292805	38.74
HAPPSTMNDS	EQ	23-Sep-2022	1022.60	1025.00	1033.70	1007.00	1010.00	1012.15	1020.82	304028	3103.58	19797	104005	34.21
HARDWYN	EQ	23-Sep-2022	281.45	287.00	287.00	270.00	273.45	271.85	275.32	6557	18.05	268	4099	62.51
HARIOMPIPE	EQ	23-Sep-2022	263.10	261.10	267.65	250.65	255.95	253.95	259.23	182875	474.06	6839	93255	50.99
HARRMALAYA	EQ	23-Sep-2022	157.00	159.25	159.25	150.00	150.50	150.65	152.77	95025	145.17	2710	54800	57.67
HATHWAY	EQ	23-Sep-2022	17.10	17.15	17.15	16.90	17.00	16.95	17.01	1382341	235.12	2983	713266	51.60
HATSUN	EQ	23-Sep-2022	1070.25	1072.00	1079.90	1050.55	1050.55	1053.70	1062.30	15335	162.90	2517	5920	38.60
HAVELLS	EQ	23-Sep-2022	1313.40	1313.00	1325.00	1293.00	1311.90	1306.45	1304.46	367687	4796.32	19090	95325	25.93
HAVISHA	BE	23-Sep-2022	2.60	2.60	2.60	2.50	2.60	2.55	2.53	58494	1.48	92	-	-
HBANKETF	EQ	23-Sep-2022	409.81	413.97	413.97	397.31	399.09	399.09	400.56	7224	28.94	309	5877	81.35
HBLPOWER	EQ	23-Sep-2022	95.90	96.40	96.65	92.40	92.80	93.05	94.09	3530565	3321.98	13283	1253502	35.50
HBSL	EQ	23-Sep-2022	57.15	57.25	58.00	53.55	55.80	55.35	56.17	14680	8.25	267	11799	80.37
HCC	EQ	23-Sep-2022	13.35	13.45	13.50	12.80	12.95	12.85	13.06	6142116	802.09	5246	3292551	53.61
HCG	EQ	23-Sep-2022	288.20	289.30	290.45	279.50	281.00	280.30	281.84	155731	438.92	5358	84546	54.29
HCL-INSYS	EQ	23-Sep-2022	16.85	17.00	17.20	16.60	17.05	16.85	16.80	315208	52.97	1390	230628	73.17
HCLTECH	EQ	23-Sep-2022	897.65	896.50	912.60	892.00	896.00	895.85	900.73	2569608	23145.25	92862	1159980	45.14
HDFC	EQ	23-Sep-2022	2416.65	2389.25	2400.90	2340.90	2353.90	2353.25	2357.51	4075380	96077.38	175207	2945355	72.27
HDFC	W3	23-Sep-2022	451.45	438.50	445.00	415.00	415.50	418.80	422.63	55800	235.83	84	47400	84.95
HDFCAMC	EQ	23-Sep-2022	1916.85	1924.80	1924.80	1880.00	1889.75	1886.80	1901.00	185568	3527.65	14512	76315	41.13
HDFCBANK	EQ	23-Sep-2022	1486.00	1472.35	1475.00	1437.00	1447.00	1446.15	1451.15	7903126	114686.25	254765	4730527	59.86
HDFCLIFE	EQ	23-Sep-2022	545.80	542.75	545.00	537.10	539.00	539.45	540.02	2118150	11438.49	52620	1151111	54.35
HDFCMFGETF	EQ	23-Sep-2022	44.23	44.55	44.55	44.00	44.14	44.10	44.21	291556	128.89	858	214770	73.66
HDFCNEXT50	EQ	23-Sep-2022	441.08	446.00	446.00	435.10	436.50	439.94	440.71	207	0.91	41	39	18.84
HDFCNIF100	EQ	23-Sep-2022	181.83	182.19	182.19	178.30	178.54	178.61	179.57	846	1.52	60	513	60.64
HDFCNIFETF	EQ	23-Sep-2022	191.09	191.49	191.49	187.21	187.65	187.90	188.74	57082	107.74	1013	47209	82.70
HDFCSENETF	EQ	23-Sep-2022	642.04	641.99	644.69	630.00	633.50	632.62	633.55	5215	33.04	310	3442	66.00
HDFCSILVER	EQ	23-Sep-2022	56.76	57.91	57.91	56.21	56.80	56.54	56.67	38913	22.05	131	34305	88.16
HDIL	BZ	23-Sep-2022	6.15	6.15	6.15	5.90	5.95	6.00	6.01	499754	30.03	1187	-	-
HEADSUP	EQ	23-Sep-2022	13.00	13.30	13.30	12.75	12.75	12.85	13.00	40380	5.25	227	23731	58.77
HEALTHY	EQ	23-Sep-2022	8.06	8.18	8.18	8.00	8.06	8.04	8.09	95185	7.70	358	48589	51.05
HECPROJECT	EQ	23-Sep-2022	29.10	29.15	30.55	27.65	30.55	29.90	29.06	2026	0.59	40	1247	61.55
HEG	EQ	23-Sep-2022	1131.45	1136.00	1139.00	1100.10	1102.00	1103.60	1114.75	87360	973.85	8741	36106	41.33
HEIDELBERG	EQ	23-Sep-2022	215.30	214.90	217.25	206.25	208.10	208.30	211.70	770837	1631.83	12914	291489	37.81
HEMIPROP	EQ	23-Sep-2022	100.45	100.00	100.45	97.00	97.10	97.15	98.29	1083933	1065.38	8566	629674	58.09
HERANBA	EQ	23-Sep-2022	572.30	576.00	577.90	565.00	565.05	566.10	567.64	14892	84.53	1581	8122	54.54
HERCULES	EQ	23-Sep-2022	222.95	225.50	231.65	214.40	220.00	216.90	224.03	434672	973.80	14439	158304	36.42
HERITGFOOD	EQ	23-Sep-2022	312.70	313.95	315.90	303.00	304.05	305.00	306.29	208380	638.24	5321	152935	73.39
HEROMOTOCO	EQ	23-Sep-2022	2776.95	2790.90	2812.25	2742.40	2762.00	2762.05	2768.01	408930	11319.24	45693	188264	46.04
HESTERBIO	EQ	23-Sep-2022	2035.05	2037.40	2045.25	1950.00	1980.00	1966.20	1987.51	4744	94.29	934	3301	69.58
HEXATRADEX	EQ	23-Sep-2022	164.35	163.90	166.65	161.95	164.00	163.95	163.37	11116	18.16	180	9380	84.38
HFCL	EQ	23-Sep-2022	75.30	75.50	75.65	72.45	72.95	73.00	73.77	6432148	4744.92	19667	2415299	37.55
HGINFRA	EQ	23-Sep-2022	614.00	617.10	617.10	596.00	600.00	601.60	608.18	53322	324.29	5328	19407	36.40
HGS	EQ	23-Sep-2022	1379.20	1361.05	1364.20	1320.00	1325.00	1326.70	1337.35	55185	738.02	6248	21366	38.72
HIKAL	EQ	23-Sep-2022	342.95	343.00	345.40	331.00	336.80	336.20	337.70	303111	1023.62	6990	128986	42.55
HIL	EQ	23-Sep-2022	3184.15	3218.80	3218.80	3079.95	3099.90	3094.95	3120.32	16538	516.04	4375	10288	62.21
HILTON	EQ	23-Sep-2022	80.20	79.50	83.25	76.95	81.25	82.70	79.96	550013	439.79	3381	204022	37.09
HIMATSEIDE	EQ	23-Sep-2022	97.70	97.95	98.35	96.25	97.00	96.65	97.18	128457	124.84	2743	74446	57.95
HINDALCO	EQ	23-Sep-2022	412.10	410.70	412.70	394.45	395.50	396.35	401.49	9228856	37052.95	115008	3317424	35.95
HINDCOMPOS	EQ	23-Sep-2022	362.55	360.10	371.00	357.55	364.55	366.75	363.32	8441	30.67	415	5043	59.74
HINDCON	EQ	23-Sep-2022	90.65	89.65	91.90	85.65	87.90	87.85	88.41	36116	31.93	728	24338	67.39
HINDCOPPER	EQ	23-Sep-2022	116.70	117.50	117.50	112.70	113.20	113.65	114.70	2684156	3078.66	13414	670159	24.97
HINDMOTORS	EQ	23-Sep-2022	16.30	16.50	16.50	15.75	16.05	15.90	16.01	371682	59.49	2236	296988	79.90
HINDOILEXP	EQ	23-Sep-2022	139.25	139.45	141.30	137.00	138.50	139.15	139.16	602690	838.70	6668	275383	45.69
HINDPETRO	EQ	23-Sep-2022	230.50	231.65	232.30	226.10	226.90	226.85	228.27	2698487	6159.74	30515	1188034	44.03
HINDUNILVR	EQ	23-Sep-2022	2692.75	2697.90	2723.75	2674.00	2678.60	2682.05	2696.16	1789791	48255.58	96793	1135683	63.45
HINDWAREAP	EQ	23-Sep-2022	405.60	409.80	412.00	387.20	391.00	390.45	397.42	52995	210.61	3562	25042	47.25
HINDZINC	EQ	23-Sep-2022	282.35	282.35	284.70	278.00	278.45	278.40	280.54	308887	866.54	7474	139535	45.17
HIRECT	EQ	23-Sep-2022	243.60	240.00	266.85	230.10	252.00	253.15	253.27	262887	665.81	7249	77269	29.39
HISARMETAL	EQ	23-Sep-2022	134.95	136.95	136.95	130.80	131.00	131.25	132.00	5150	6.80	201	2686	52.16
HITECH	EQ	23-Sep-2022	608.40	615.00	615.00	591.00	593.20	599.05	603.74	30789	185.89	1355	24460	79.44
HITECHCORP	EQ	23-Sep-2022	231.25	233.45	233.65	225.65	225.65	228.00	230.27	5616	12.93	211	4433	78.94
HITECHGEAR	EQ	23-Sep-2022	220.15	223.80	223.80	211.00	212.75	212.20	214.59	5990	12.85	361	3850	64.27
HLEGLAS	EQ	23-Sep-2022	3766.45	3749.90	3850.00	3635.50	3650.00	3658.25	3695.62	10730	396.54	3374	4296	40.04
HLVLTD	EQ	23-Sep-2022	10.40	10.50	10.50	10.05	10.05	10.10	10.24	194955	19.96	517	136180	69.85
HMT	BZ	23-Sep-2022	28.30	28.40	28.60	26.90	27.45	27.80	27.78	10146	2.82	90	-	-
HMVL	EQ	23-Sep-2022	57.80	58.30	60.60	57.10	58.00	57.60	58.73	95540	56.11	1226	35084	36.72
HNDFDS	EQ	23-Sep-2022	472.95	470.00	475.60	460.00	466.35	462.45	465.23	35512	165.21	5826	20772	58.49
HNGSNGBEES	EQ	23-Sep-2022	257.10	257.01	258.59	255.01	257.98	257.57	256.19	3170	8.12	191	2300	72.56
HOMEFIRST	EQ	23-Sep-2022	908.35	909.40	909.95	868.00	872.80	870.65	881.31	87350	769.82	9254	48513	55.54
HONAUT	EQ	23-Sep-2022	40813.20	40890.00	41005.80	40009.10	40124.00	40167.70	40309.27	4146	1671.22	2422	2202	53.11
HONDAPOWER	EQ	23-Sep-2022	1476.50	1465.00	1575.00	1456.10	1500.00	1500.00	1521.89	40303	613.37	4065	11835	29.37
HOVS	EQ	23-Sep-2022	61.80	60.75	62.00	57.25	57.25	58.00	59.51	15992	9.52	445	10497	65.64
HPAL	EQ	23-Sep-2022	434.70	438.00	438.00	421.00	421.90	422.75	426.15	86709	369.51	5482	37310	43.03
HPIL	SM	23-Sep-2022	83.10	87.00	87.25	87.00	87.25	87.25	87.17	9000	7.85	3	6000	66.67
HPL	EQ	23-Sep-2022	71.25	71.50	72.50	69.95	70.35	70.10	71.03	111284	79.04	2381	49111	44.13
HSCL	EQ	23-Sep-2022	107.45	108.20	108.80	102.85	103.40	103.25	105.49	6363471	6712.77	26152	1968961	30.94
HTMEDIA	EQ	23-Sep-2022	22.45	22.60	22.60	21.60	21.75	21.70	21.97	337737	74.19	1349	191630	56.74
HUBTOWN	BE	23-Sep-2022	65.70	62.45	66.60	62.45	62.45	62.45	62.56	596497	373.18	1174	-	-
HUDCO	EQ	23-Sep-2022	36.10	36.20	36.20	35.50	35.75	35.75	35.79	892079	319.28	4459	461100	51.69
HUDCO	N2	23-Sep-2022	1156.00	1151.00	1161.00	1151.00	1161.00	1161.00	1156.46	629	7.27	18	514	81.72
HUDCO	N4	23-Sep-2022	1050.10	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	4	0.04	1	4	100.00
HUDCO	N5	23-Sep-2022	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	100	1.15	2	100	100.00
HUDCO	N6	23-Sep-2022	1086.59	1085.99	1085.99	1085.99	1085.99	1085.99	1085.99	1	0.01	1	1	100.00
HUDCO	N8	23-Sep-2022	1190.00	1203.00	1203.00	1203.00	1203.00	1203.00	1203.00	15	0.18	4	13	86.67
HUDCO	N9	23-Sep-2022	1210.00	1210.00	1210.00	1198.00	1202.00	1202.76	1201.56	574	6.90	13	330	57.49
HUDCO	NE	23-Sep-2022	1378.50	1378.50	1388.99	1370.00	1384.99	1384.99	1381.13	165	2.28	20	122	73.94
HUHTAMAKI	EQ	23-Sep-2022	209.85	209.15	212.00	207.00	208.00	207.90	208.77	95689	199.77	2387	63424	66.28
IBMFNIFTY	EQ	23-Sep-2022	184.86	188.00	188.00	180.24	182.51	185.94	184.37	746	1.38	119	273	36.60
IBREALEST	EQ	23-Sep-2022	78.70	78.55	79.25	75.75	75.85	76.50	77.57	5378206	4172.13	17863	1522145	28.30
IBUCCREDIT	N9	23-Sep-2022	1066.80	975.00	975.00	975.00	975.00	975.00	975.00	50	0.49	1	50	100.00
IBULHSGFIN	EQ	23-Sep-2022	125.25	125.45	126.00	117.50	118.00	118.15	121.04	16391760	19841.38	64279	4717621	28.78
IBULHSGFIN	N9	23-Sep-2022	1040.00	842.00	842.00	842.00	842.00	842.00	842.00	300	2.53	2	300	100.00
IBULHSGFIN	NA	23-Sep-2022	901.20	902.00	902.00	888.00	888.01	889.37	893.32	2472	22.08	64	2442	98.79
IBULHSGFIN	NG	23-Sep-2022	988.00	990.00	990.00	990.00	990.00	990.00	990.00	400	3.96	1	400	100.00
IBULHSGFIN	NJ	23-Sep-2022	1070.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	100	1.06	1	100	100.00
IBULHSGFIN	NN	23-Sep-2022	930.05	970.60	970.60	970.60	970.60	970.60	970.60	50	0.49	2	50	100.00
IBULHSGFIN	NS	23-Sep-2022	932.60	935.60	935.60	932.60	932.60	932.60	935.17	35	0.33	7	35	100.00
IBULHSGFIN	NT	23-Sep-2022	970.00	928.25	928.25	928.25		928.25	928.25	1	0.01	1	1	100.00
IBULHSGFIN	NY	23-Sep-2022	1015.00	1023.80	1023.80	1015.00	1015.00	1015.00	1018.17	309	3.15	4	309	100.00
IBULHSGFIN	Y5	23-Sep-2022	1009.00	980.00	980.00	980.00	980.00	980.00	980.00	11	0.11	1	11	100.00
IBULHSGFIN	YG	23-Sep-2022	952.00	955.80	955.80	955.80	955.80	955.80	955.80	10	0.10	1	10	100.00
IBULHSGFIN	YI	23-Sep-2022	999.90	915.50	999.90	915.50	999.90	999.90	983.15	77	0.76	4	67	87.01
IBULHSGFIN	YM	23-Sep-2022	962.60	970.60	970.60	940.10	950.00	950.00	958.69	18	0.17	5	10	55.56
ICDSLTD	BE	23-Sep-2022	36.65	35.75	36.85	35.20	36.85	36.75	36.05	2016	0.73	28	-	-
ICEMAKE	BE	23-Sep-2022	219.85	219.85	230.80	214.05	230.80	230.80	227.47	59609	135.59	544	-	-
ICICI500	EQ	23-Sep-2022	25.75	26.50	26.50	25.24	25.24	25.28	25.49	49906	12.72	558	28936	57.98
ICICI5GSEC	EQ	23-Sep-2022	50.19	50.84	50.84	50.20	50.75	50.75	50.69	368	0.19	28	318	86.41
ICICIALPLV	EQ	23-Sep-2022	174.72	176.47	176.47	172.50	173.30	172.90	173.62	102952	178.74	420	77299	75.08
ICICIAUTO	EQ	23-Sep-2022	134.28	135.44	135.44	131.80	132.00	132.34	132.73	28591	37.95	291	17920	62.68
ICICIB22	EQ	23-Sep-2022	53.96	56.74	56.74	52.75	53.35	52.96	53.31	400001	213.25	1876	268859	67.21
ICICIBANK	EQ	23-Sep-2022	903.40	901.70	904.90	878.75	883.90	882.25	888.24	15927517	141474.17	256991	10633901	66.76
ICICIBANKN	EQ	23-Sep-2022	40.66	41.49	41.49	39.54	39.66	39.62	39.80	433591	172.55	715	365979	84.41
ICICIBANKP	EQ	23-Sep-2022	207.34	207.35	207.35	201.00	201.00	201.82	203.04	18270	37.09	404	11212	61.37
ICICICONSU	EQ	23-Sep-2022	81.80	80.06	82.00	80.06	80.95	80.95	81.39	13146	10.70	74	13076	99.47
ICICIFMCG	EQ	23-Sep-2022	460.00	460.01	465.60	456.90	458.60	458.15	459.71	19538	89.82	270	11007	56.34
ICICIGI	EQ	23-Sep-2022	1194.55	1204.00	1224.00	1175.55	1181.10	1179.40	1185.59	995567	11803.36	38280	683999	68.70
ICICIGOLD	EQ	23-Sep-2022	44.33	44.45	44.70	43.95	44.15	44.07	44.27	183436	81.21	2881	154426	84.19
ICICIINFRA	EQ	23-Sep-2022	52.49	52.49	52.49	50.96	50.96	51.07	51.39	1515	0.78	70	978	64.55
ICICILIQ	EQ	23-Sep-2022	999.99	1000.95	1000.95	999.60	999.99	999.99	1000.00	77550	775.50	157	62503	80.60
ICICILOVOL	EQ	23-Sep-2022	140.53	141.97	141.97	138.60	138.60	138.72	139.02	93556	130.06	927	83612	89.37
ICICIM150	EQ	23-Sep-2022	122.74	129.99	129.99	120.55	120.65	120.89	121.51	20080	24.40	487	11135	55.45
ICICIMCAP	EQ	23-Sep-2022	108.04	108.59	108.59	105.55	105.85	105.70	106.94	16697	17.86	357	10600	63.48
ICICIMOM30	EQ	23-Sep-2022	20.15	21.90	21.90	19.71	19.75	19.74	19.94	35544	7.09	140	25591	72.00
ICICINF100	EQ	23-Sep-2022	197.30	211.00	211.00	193.63	194.10	194.01	195.14	25738	50.23	512	22810	88.62
ICICINIFTY	EQ	23-Sep-2022	191.81	191.01	191.69	188.05	188.62	188.52	189.15	803887	1520.57	6814	630747	78.46
ICICINV20	EQ	23-Sep-2022	94.69	95.08	95.08	93.28	93.90	93.61	94.06	34703	32.64	935	22485	64.79
ICICINXT50	EQ	23-Sep-2022	45.57	45.99	45.99	44.61	44.96	44.78	45.03	162618	73.23	1377	101903	62.66
ICICIPHARM	EQ	23-Sep-2022	80.78	81.00	81.70	80.58	81.05	80.76	81.18	53711	43.60	174	39479	73.50
ICICIPRULI	EQ	23-Sep-2022	553.05	553.95	555.95	540.55	544.10	545.55	546.52	426887	2333.02	16090	140965	33.02
ICICISENSX	EQ	23-Sep-2022	651.23	648.96	651.30	638.56	640.01	639.96	641.16	3866	24.79	230	2127	55.02
ICICISILVE	EQ	23-Sep-2022	59.19	59.43	59.43	58.37	58.50	58.53	58.97	189250	111.60	925	101743	53.76
ICICITECH	EQ	23-Sep-2022	27.71	27.71	27.94	27.45	27.60	27.51	27.72	1437938	398.57	3024	1039339	72.28
ICIL	EQ	23-Sep-2022	151.00	153.00	153.00	145.40	146.00	146.30	147.68	278359	411.08	5870	98007	35.21
ICRA	EQ	23-Sep-2022	3988.95	4020.00	4190.00	3945.00	4025.00	3990.40	4034.83	3039	122.62	987	1867	61.43
IDBI	EQ	23-Sep-2022	44.05	44.20	44.20	42.50	42.60	42.60	43.10	7887956	3399.45	15007	2794829	35.43
IDBIGOLD	EQ	23-Sep-2022	4567.85	4618.95	4618.95	4562.30	4570.05	4570.10	4583.44	84	3.85	41	55	65.48
IDEA	EQ	23-Sep-2022	9.10	9.15	9.20	8.90	8.90	8.95	9.02	81348132	7341.46	110070	24224050	29.78
IDFC	EQ	23-Sep-2022	67.90	67.20	67.90	65.30	65.70	65.90	66.42	6136761	4075.98	10900	2055701	33.50
IDFCFIRSTB	EQ	23-Sep-2022	50.65	50.70	50.80	48.15	48.70	48.70	49.09	39344669	19314.57	56942	14963690	38.03
IDFNIFTYET	EQ	23-Sep-2022	187.19	186.50	186.50	184.30	184.58	184.44	185.70	1332	2.47	24	1325	99.47
IEX	EQ	23-Sep-2022	151.95	152.50	152.95	145.70	147.85	147.10	148.65	8521927	12667.45	90026	3886519	45.61
IFBAGRO	EQ	23-Sep-2022	584.35	572.60	591.40	568.30	569.00	569.30	576.93	5813	33.54	616	3826	65.82
IFBIND	EQ	23-Sep-2022	975.60	980.50	992.90	950.00	954.00	954.85	958.17	8894	85.22	2070	5221	58.70
IFCI	EQ	23-Sep-2022	10.40	10.40	10.55	10.05	10.15	10.10	10.28	2426742	249.56	3122	1260923	51.96
IFCI	NH	23-Sep-2022	1090.02	1092.00	1095.99	1085.00	1090.05	1090.05	1089.68	927	10.10	8	927	100.00
IFCI	NM	23-Sep-2022	1970.00	1975.00	1975.00	1970.00	1970.00	1970.00	1971.25	100	1.97	2	100	100.00
IFGLEXPOR	EQ	23-Sep-2022	266.20	269.85	272.20	264.85	267.00	266.20	267.68	20449	54.74	1808	11508	56.28
IGARASHI	EQ	23-Sep-2022	428.05	429.95	434.05	423.85	425.15	426.15	428.09	49552	212.13	2708	24538	49.52
IGL	EQ	23-Sep-2022	426.80	427.25	427.25	407.40	410.20	409.85	413.56	1841967	7617.69	25152	833541	45.25
IGPL	EQ	23-Sep-2022	585.10	582.50	591.50	577.00	578.00	581.40	582.60	32696	190.49	3192	12958	39.63
IIFCL	N2	23-Sep-2022	1090.01	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	500	5.49	1	500	100.00
IIFL	EQ	23-Sep-2022	384.30	387.00	387.00	372.00	375.00	374.80	378.06	1203545	4550.17	19331	633421	52.63
IIFL	N6	23-Sep-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	44	0.46	1	44	100.00
IIFL	N7	23-Sep-2022	1066.00	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	1	0.01	1	1	100.00
IIFL	N9	23-Sep-2022	1004.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	40	0.40	2	40	100.00
IIFL	NA	23-Sep-2022	1328.20	1325.20	1326.80	1305.00	1326.80	1326.80	1311.89	3212	42.14	34	2602	81.01
IIFL	NC	23-Sep-2022	1005.39	1005.00	1005.05	1004.00	1005.00	1005.00	1004.99	922	9.27	21	922	100.00
IIFL	NE	23-Sep-2022	1039.50	1025.00	1035.00	1020.00	1034.70	1034.70	1021.05	256	2.61	6	256	100.00
IIFL	NF	23-Sep-2022	1005.59	1003.00	1008.00	1002.00	1003.00	1003.00	1004.42	2972	29.85	38	2067	69.55
IIFL	NH	23-Sep-2022	1070.00	1055.91	1070.00	1055.91	1070.00	1070.00	1068.12	75	0.80	5	75	100.00
IIFL	NJ	23-Sep-2022	1063.59	1036.20	1036.20	1036.20	1036.20	1036.20	1036.20	25	0.26	1	25	100.00
IIFL	NL	23-Sep-2022	974.99	980.00	980.00	975.00	978.00	978.00	979.57	362	3.55	6	362	100.00
IIFLSEC	EQ	23-Sep-2022	70.45	70.70	70.70	68.05	68.85	68.55	69.35	257060	178.28	2607	143440	55.80
IIFLWAM	EQ	23-Sep-2022	1847.25	1830.00	1844.40	1738.00	1747.30	1755.05	1761.16	44030	775.44	6109	23860	54.19
IIHFL	N4	23-Sep-2022	992.50	992.50	992.50	990.00	990.00	990.80	990.83	205	2.03	10	150	73.17
IIHFL	N5	23-Sep-2022	998.41	999.00	1002.00	999.00	1000.50	1000.32	1001.09	2075	20.77	21	2075	100.00
IIHFL	N8	23-Sep-2022	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	3	0.03	1	3	100.00
IIHFL	N9	23-Sep-2022	953.00	953.00	985.00	953.00	985.00	985.00	977.00	200	1.95	5	200	100.00
IIHFL	NC	23-Sep-2022	947.00	947.00	947.00	945.00	946.00	946.00	946.05	323	3.06	7	323	100.00
IITL	EQ	23-Sep-2022	72.50	73.80	73.80	70.65	70.70	70.65	71.85	5724	4.11	33	5665	98.97
IL&FSENGG	BZ	23-Sep-2022	17.45	17.90	17.90	16.60	17.05	16.70	16.90	53508	9.04	91	-	-
IL&FSTRANS	BZ	23-Sep-2022	4.60	4.75	4.75	4.45	4.55	4.45	4.51	16513	0.74	45	-	-
IMAGICAA	BE	23-Sep-2022	37.90	37.60	39.35	37.00	37.90	37.90	38.53	433980	167.21	1508	-	-
IMFA	EQ	23-Sep-2022	262.05	262.00	263.65	254.70	255.20	255.45	257.22	50638	130.25	2251	31582	62.37
IMPAL	EQ	23-Sep-2022	747.20	754.10	754.10	743.00	749.70	749.40	750.33	1216	9.12	102	947	77.88
IMPEXFERRO	EQ	23-Sep-2022	5.75	5.65	5.90	5.65	5.80	5.75	5.78	94694	5.47	384	76545	80.83
INCREDIBLE	EQ	23-Sep-2022	24.70	25.00	25.50	24.05	24.85	24.55	24.59	15065	3.71	100	10385	68.93
INDBANK	EQ	23-Sep-2022	24.60	24.90	24.95	23.80	24.00	23.95	24.19	56742	13.73	500	41943	73.92
INDHOTEL	EQ	23-Sep-2022	333.85	334.30	336.25	323.45	326.50	326.80	330.25	5791275	19125.54	65065	2602074	44.93
INDIACEM	EQ	23-Sep-2022	262.65	262.00	266.50	252.10	253.50	253.40	258.30	7446587	19234.26	51535	938049	12.60
INDIAGLYCO	EQ	23-Sep-2022	885.65	887.00	893.80	853.30	861.95	859.55	869.61	145722	1267.21	7704	45209	31.02
INDIAMART	EQ	23-Sep-2022	4406.65	4406.00	4445.00	4365.05	4400.00	4402.25	4402.76	95806	4218.11	8097	43405	45.31
INDIANB	EQ	23-Sep-2022	201.90	201.50	202.50	193.45	197.10	197.15	197.44	1101779	2175.40	13810	431091	39.13
INDIANCARD	EQ	23-Sep-2022	219.05	221.50	221.50	216.00	218.95	217.45	217.99	2072	4.52	120	1719	82.96
INDIANHUME	EQ	23-Sep-2022	181.10	179.20	181.75	173.10	174.70	174.80	176.62	48839	86.26	1760	29009	59.40
INDIGO	EQ	23-Sep-2022	1876.80	1877.00	1894.55	1830.00	1837.90	1844.25	1851.25	493102	9128.54	22788	176336	35.76
INDIGOPNTS	EQ	23-Sep-2022	1528.85	1541.00	1541.90	1515.00	1522.00	1523.60	1530.16	19915	304.73	2867	7802	39.18
INDIGRID	IV	23-Sep-2022	144.48	144.70	144.98	143.51	144.10	144.54	144.46	172066	248.57	374	158772	92.27
INDIGRID	NJ	23-Sep-2022	1034.00	1034.00	1035.99	1030.50	1030.50	1030.50	1034.45	2962	30.64	21	2426	81.90
INDIGRID	NL	23-Sep-2022	1030.00	1024.00	1028.99	1024.00	1028.49	1028.49	1027.49	350	3.60	4	300	85.71
INDLMETER	BE	23-Sep-2022	7.80	7.80	7.80	7.45	7.45	7.45	7.57	32469	2.46	104	-	-
INDNIPPON	EQ	23-Sep-2022	447.10	452.85	453.20	434.20	441.00	437.50	441.98	42455	187.64	1543	22064	51.97
INDOAMIN	EQ	23-Sep-2022	131.80	134.80	134.80	125.20	126.80	126.25	128.35	122949	157.81	3291	70461	57.31
INDOBORAX	EQ	23-Sep-2022	138.70	141.00	141.00	132.85	135.00	134.85	136.38	42998	58.64	1772	23292	54.17
INDOCO	EQ	23-Sep-2022	342.10	343.00	346.20	328.90	330.00	333.35	337.87	111367	376.28	5971	67183	60.33
INDORAMA	EQ	23-Sep-2022	59.80	60.30	64.00	59.60	60.45	60.05	60.69	124538	75.59	882	73788	59.25
INDOSTAR	BE	23-Sep-2022	160.20	157.10	162.75	157.10	158.40	160.20	159.52	6258	9.98	139	-	-
INDOTECH	EQ	23-Sep-2022	222.35	222.35	225.00	213.35	215.95	214.45	216.77	14929	32.36	579	11280	75.56
INDOTHAI	EQ	23-Sep-2022	165.25	165.30	169.45	160.00	163.80	163.95	163.12	1964	3.20	69	1536	78.21
INDOWIND	BE	23-Sep-2022	15.00	15.40	15.40	14.25	14.60	14.55	14.79	97685	14.45	714	-	-
INDRAMEDCO	EQ	23-Sep-2022	67.30	67.50	68.05	65.25	66.20	65.70	66.58	100483	66.90	1642	57612	57.34
INDSWFTLAB	EQ	23-Sep-2022	59.15	59.10	59.55	58.20	58.25	58.45	58.69	22286	13.08	320	14269	64.03
INDSWFTLTD	EQ	23-Sep-2022	9.00	9.30	9.45	9.10	9.45	9.45	9.37	41744	3.91	131	35050	83.96
INDTERRAIN	EQ	23-Sep-2022	73.00	73.00	74.60	68.15	69.75	69.70	71.78	1026247	736.61	10838	395580	38.55
INDUSINDBK	EQ	23-Sep-2022	1216.55	1210.00	1213.95	1176.05	1183.25	1183.35	1185.92	4197496	49778.90	103847	1786770	42.57
INDUSTOWER	EQ	23-Sep-2022	195.35	195.70	196.45	192.80	192.80	193.10	194.18	1135789	2205.50	14226	479909	42.25
INEOSSTYRO	EQ	23-Sep-2022	890.70	894.00	895.15	874.95	880.00	879.00	885.98	30214	267.69	3089	18333	60.68
INFIBEAM	EQ	23-Sep-2022	14.80	15.00	15.00	14.60	14.70	14.70	14.75	2037077	300.40	3620	1059447	52.01
INFOBEAN	EQ	23-Sep-2022	584.10	592.85	599.00	571.00	571.00	576.15	585.32	27651	161.85	2065	15867	57.38
INFOMEDIA	BE	23-Sep-2022	5.35	5.10	5.55	5.10	5.10	5.10	5.15	2785	0.14	15	-	-
INFRABEES	EQ	23-Sep-2022	535.69	538.08	541.98	522.30	525.99	523.65	528.93	2628	13.90	334	1362	51.83
INFY	EQ	23-Sep-2022	1367.95	1367.50	1394.80	1362.00	1367.95	1365.45	1377.01	10426200	143570.17	306005	6033837	57.87
INGERRAND	EQ	23-Sep-2022	2004.95	2015.00	2048.90	1995.10	2028.00	2023.80	2030.12	11996	243.53	2875	3579	29.83
INNOVANA	SM	23-Sep-2022	293.00	307.65	307.65	307.65	307.65	307.65	307.65	1000	3.08	1	1000	100.00
INNOVATIVE	ST	23-Sep-2022	3.00	2.85	2.85	2.85	2.85	2.85	2.85	3000	0.09	1	3000	100.00
INOXLEISUR	EQ	23-Sep-2022	506.60	507.50	510.25	492.00	494.05	495.40	498.55	183588	915.28	10487	73909	40.26
INOXWIND	EQ	23-Sep-2022	143.35	143.00	144.50	139.00	142.20	141.85	141.08	287241	405.25	3413	178170	62.03
INSECTICID	EQ	23-Sep-2022	1008.00	1008.00	1011.40	994.85	998.00	997.50	999.14	21731	217.12	2269	15139	69.67
INSPIRISYS	EQ	23-Sep-2022	56.30	57.40	57.40	53.50	53.50	53.70	54.21	26253	14.23	214	21400	81.51
INTELLECT	EQ	23-Sep-2022	562.10	566.00	567.95	542.00	543.00	543.95	554.82	399607	2217.11	12850	96627	24.18
INTENTECH	EQ	23-Sep-2022	74.55	75.80	76.00	73.15	73.50	73.70	73.86	39557	29.22	894	27579	69.72
INTLCONV	EQ	23-Sep-2022	58.55	58.85	59.75	56.80	57.50	57.20	57.50	247829	142.49	3003	170982	68.99
INVENTURE	EQ	23-Sep-2022	3.00	3.05	3.05	2.95	3.00	2.95	2.99	3208006	96.03	1749	1833008	57.14
IOB	EQ	23-Sep-2022	18.45	18.45	18.55	17.70	17.80	17.80	18.13	3029153	549.16	4150	1348996	44.53
IOC	EQ	23-Sep-2022	67.80	67.80	67.95	67.20	67.55	67.45	67.48	13578280	9163.05	69973	8480883	62.46
IOLCP	EQ	23-Sep-2022	365.05	376.80	389.90	366.85	371.00	371.30	380.17	1132934	4307.06	27053	195104	17.22
IONEXCHANG	EQ	23-Sep-2022	2155.60	2152.00	2185.00	2119.95	2121.25	2128.70	2149.81	8332	179.12	1991	3479	41.75
IPCALAB	EQ	23-Sep-2022	878.30	882.00	882.90	870.00	874.00	873.95	874.89	88030	770.17	6235	35018	39.78
IPL	EQ	23-Sep-2022	323.75	327.45	329.80	306.05	307.00	307.00	314.75	921346	2899.93	17617	389732	42.30
IRB	EQ	23-Sep-2022	223.90	222.90	224.00	216.50	216.55	217.30	219.17	464486	1018.01	6696	221941	47.78
IRBINVIT	IV	23-Sep-2022	59.03	59.36	59.90	58.91	59.22	59.18	59.15	141541	83.73	1384	122940	86.86
IRCON	EQ	23-Sep-2022	40.40	40.30	40.45	39.70	39.80	39.80	40.07	840127	336.66	4895	505620	60.18
IRCTC	EQ	23-Sep-2022	700.90	703.50	706.85	684.00	684.35	685.80	691.70	1804335	12480.65	54037	645212	35.76
IREDA	N6	23-Sep-2022	1345.00	1449.99	1449.99	1449.99	1449.99	1449.99	1449.99	1	0.01	1	1	100.00
IREDA	N7	23-Sep-2022	1212.00	1216.00	1216.00	1212.00	1212.00	1212.00	1213.11	76	0.92	3	76	100.00
IRFC	EQ	23-Sep-2022	21.45	21.50	21.50	21.25	21.30	21.30	21.33	3349284	714.35	10162	1486270	44.38
IRFC	N2	23-Sep-2022	1185.50	1187.95	1191.99	1181.00	1181.00	1181.22	1182.93	3104	36.72	24	3054	98.39
IRFC	N7	23-Sep-2022	1071.21	1174.99	1174.99	1174.99	1174.99	1174.99	1174.99	1	0.01	1	1	100.00
IRFC	N9	23-Sep-2022	1100.00	1098.00	1100.00	1098.00	1100.00	1100.00	1099.92	49	0.54	2	49	100.00
IRFC	NA	23-Sep-2022	1210.01	1235.00	1235.00	1210.11	1219.99	1219.99	1226.40	552	6.77	6	552	100.00
IRFC	ND	23-Sep-2022	1175.00	1149.80	1149.80	1149.80	1149.80	1149.80	1149.80	4	0.05	1	4	100.00
IRFC	NE	23-Sep-2022	1224.14	1245.00	1245.00	1230.00	1235.00	1235.00	1232.32	611	7.53	23	611	100.00
IRFC	NJ	23-Sep-2022	1206.84	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	1	0.01	1	1	100.00
IRFC	NK	23-Sep-2022	1255.00	1269.99	1269.99	1269.99	1269.99	1269.99	1269.99	250	3.17	11	250	100.00
IRFC	NO	23-Sep-2022	1214.10	1214.00	1215.00	1214.00	1215.00	1215.00	1214.58	479	5.82	23	434	90.61
IRIS	EQ	23-Sep-2022	82.15	82.55	83.05	81.25	81.95	81.80	82.16	5543	4.55	134	4093	73.84
IRISDOREME	EQ	23-Sep-2022	192.65	191.35	193.00	185.00	186.90	186.50	189.83	12841	24.38	185	2021	15.74
ISEC	EQ	23-Sep-2022	533.45	541.45	541.45	526.60	527.05	530.85	532.92	129502	690.14	7721	58874	45.46
ISFT	EQ	23-Sep-2022	154.70	154.10	163.25	151.45	160.00	159.95	160.61	46784	75.14	849	28726	61.40
ISGEC	EQ	23-Sep-2022	513.30	512.15	513.50	497.00	500.00	499.50	506.18	52662	266.56	4558	32307	61.35
ISHAN	ST	23-Sep-2022	82.80	83.00	85.00	78.70	78.70	78.70	80.21	168000	134.75	86	164800	98.10
ISMTLTD	EQ	23-Sep-2022	54.00	54.90	54.90	51.65	52.75	52.70	52.77	284515	150.15	697	259493	91.21
ITBEES	EQ	23-Sep-2022	27.79	28.50	28.50	27.55	27.64	27.59	27.76	7372426	2046.26	21671	5131027	69.60
ITC	EQ	23-Sep-2022	345.05	347.50	349.55	343.30	347.00	346.40	346.63	22838807	79166.09	173655	14348402	62.82
ITDC	EQ	23-Sep-2022	371.40	370.00	374.30	362.10	362.80	364.05	367.94	8651	31.83	662	3753	43.38
ITDCEM	EQ	23-Sep-2022	119.65	120.00	121.95	113.70	114.30	114.45	117.67	2027823	2386.23	14376	698306	34.44
ITI	EQ	23-Sep-2022	109.75	110.00	110.85	104.55	105.10	105.45	107.76	253775	273.47	3927	96561	38.05
IVC	EQ	23-Sep-2022	9.10	9.15	9.20	8.50	8.85	8.75	8.77	680021	59.65	1181	478528	70.37
IVP	EQ	23-Sep-2022	153.60	152.00	153.85	149.10	149.20	149.60	150.59	8862	13.35	287	6286	70.93
IVZINGOLD	EQ	23-Sep-2022	4542.95	4488.50	4488.50	4441.00	4441.00	4456.15	4472.33	21	0.94	15	8	38.10
IVZINNIFTY	EQ	23-Sep-2022	1940.00	1933.50	1933.50	1906.85	1906.85	1907.57	1925.55	309	5.95	9	301	97.41
IWEL	EQ	23-Sep-2022	800.50	814.95	819.00	792.10	795.10	797.45	801.42	5258	42.14	285	4431	84.27
IZMO	EQ	23-Sep-2022	77.70	78.50	78.50	75.30	75.40	75.50	75.95	37917	28.80	387	28657	75.58
J&KBANK	EQ	23-Sep-2022	32.00	32.00	32.35	31.10	31.25	31.30	31.55	1703615	537.43	3324	692828	40.67
JAGRAN	EQ	23-Sep-2022	65.00	65.00	66.00	64.55	65.00	64.95	65.28	129123	84.29	1493	69433	53.77
JAGSNPHARM	EQ	23-Sep-2022	384.15	386.95	387.90	371.15	374.00	373.55	380.80	38000	144.70	3527	17084	44.96
JAIBALAJI	EQ	23-Sep-2022	44.80	44.55	45.25	42.50	42.55	42.75	43.63	57882	25.25	475	27798	48.03
JAICORPLTD	EQ	23-Sep-2022	192.15	193.20	201.00	187.50	195.40	194.70	195.47	9259474	18099.64	65323	1889069	20.40
JAINAM	SM	23-Sep-2022	181.30	180.00	180.00	175.00	175.00	175.00	177.50	4000	7.10	2	4000	100.00
JAIPURKURT	EQ	23-Sep-2022	54.35	57.05	57.05	55.30	57.05	57.05	56.95	10080	5.74	95	8134	80.69
JALAN	SM	23-Sep-2022	9.15	8.70	9.30	8.70	9.30	9.30	9.03	9000	0.81	3	6000	66.67
JAMNAAUTO	EQ	23-Sep-2022	117.35	117.25	117.85	116.00	116.30	116.35	116.56	294068	342.77	5129	136674	46.48
JASH	EQ	23-Sep-2022	796.90	810.05	810.05	785.60	800.00	799.55	796.70	7285	58.04	529	5000	68.63
JAYAGROGN	EQ	23-Sep-2022	214.00	216.00	216.05	211.00	212.45	211.30	211.99	26035	55.19	688	18474	70.96
JAYBARMARU	EQ	23-Sep-2022	180.90	180.90	183.15	175.60	178.10	177.75	179.60	32537	58.43	780	21613	66.43
JAYNECOIND	EQ	23-Sep-2022	31.05	31.65	31.75	28.05	29.05	28.90	29.90	408460	122.13	1513	293382	71.83
JAYSREETEA	EQ	23-Sep-2022	101.40	100.10	102.65	97.60	97.60	98.30	99.70	62004	61.82	1585	31436	50.70
JBCHEPHARM	EQ	23-Sep-2022	1880.35	1881.00	1890.20	1848.50	1852.00	1851.50	1860.73	35498	660.52	5553	18598	52.39
JBFIND	EQ	23-Sep-2022	11.90	12.25	12.25	11.35	11.40	11.40	11.54	240579	27.76	489	177904	73.95
JBMA	EQ	23-Sep-2022	390.60	397.00	397.00	386.00	388.00	387.30	391.33	42341	165.69	3578	27597	65.18
JCHAC	EQ	23-Sep-2022	1458.05	1465.35	1470.00	1441.00	1445.95	1443.90	1449.71	7277	105.50	1032	4920	67.61
JETAIRWAYS	BZ	23-Sep-2022	96.90	96.90	100.70	95.00	96.70	95.70	96.39	32554	31.38	575	-	-
JETFREIGHT	EQ	23-Sep-2022	21.30	21.60	21.65	20.55	20.65	20.65	20.95	82622	17.31	436	53952	65.30
JFLLIFE	SM	23-Sep-2022	47.65	48.00	50.90	47.00	50.60	50.35	49.19	42000	20.66	21	34000	80.95
JHS	EQ	23-Sep-2022	24.05	24.35	25.25	23.50	23.70	23.75	24.26	171675	41.65	605	53009	30.88
JINDALPHOT	EQ	23-Sep-2022	360.85	362.10	365.90	350.00	352.00	354.00	357.65	23688	84.72	1144	12232	51.64
JINDALPOLY	EQ	23-Sep-2022	928.70	938.00	938.00	915.00	920.00	918.45	921.26	31287	288.24	2755	17307	55.32
JINDALSAW	EQ	23-Sep-2022	88.15	88.10	90.65	87.55	88.95	88.95	89.13	1211911	1080.13	9279	495570	40.89
JINDALSTEL	EQ	23-Sep-2022	434.25	433.80	437.25	420.60	425.35	425.80	428.80	2487778	10667.62	28272	671851	27.01
JINDRILL	EQ	23-Sep-2022	270.60	270.60	271.45	264.65	265.50	265.75	266.13	99266	264.17	1963	76883	77.45
JINDWORLD	EQ	23-Sep-2022	273.05	277.00	277.00	259.40	265.00	264.45	267.77	45088	120.73	1148	30008	66.55
JISLDVREQS	EQ	23-Sep-2022	21.10	21.50	21.50	20.50	20.50	20.55	20.69	20847	4.31	227	14785	70.92
JISLJALEQS	EQ	23-Sep-2022	41.20	41.50	41.50	39.85	40.25	40.15	40.43	1644358	664.86	3918	1040620	63.28
JITFINFRA	BE	23-Sep-2022	135.90	133.20	140.80	133.00	133.25	133.85	135.70	8649	11.74	111	-	-
JKCEMENT	EQ	23-Sep-2022	2757.85	2766.00	2795.00	2622.05	2666.10	2664.90	2680.36	158927	4259.81	13496	46025	28.96
JKIL	EQ	23-Sep-2022	287.25	287.95	287.95	279.55	283.00	283.50	282.98	145006	410.34	4140	72382	49.92
JKLAKSHMI	EQ	23-Sep-2022	606.20	609.20	617.05	566.05	572.90	571.80	589.43	486976	2870.40	16304	157896	32.42
JKPAPER	EQ	23-Sep-2022	398.05	399.95	401.50	382.65	385.00	384.60	389.65	732980	2856.03	15507	316010	43.11
JKTYRE	EQ	23-Sep-2022	174.25	175.00	175.35	168.25	169.70	170.05	170.50	1356163	2312.21	12794	342177	25.23
JMA	EQ	23-Sep-2022	70.25	70.35	70.35	68.50	69.10	69.40	69.48	10186	7.08	251	4853	47.64
JMCPROJECT	EQ	23-Sep-2022	99.20	99.20	100.75	97.50	97.55	97.65	98.29	90197	88.65	1433	53074	58.84
JMFINANCIL	EQ	23-Sep-2022	71.45	71.55	76.40	71.55	75.00	75.05	74.62	11491530	8575.42	37979	4447000	38.70
JOCIL	EQ	23-Sep-2022	193.75	196.45	196.45	187.05	189.45	188.25	190.18	13215	25.13	487	7645	57.85
JPASSOCIAT	EQ	23-Sep-2022	9.00	9.10	9.30	8.65	8.65	8.65	8.94	12415036	1110.42	11392	4574416	36.85
JPOLYINVST	EQ	23-Sep-2022	456.55	472.00	479.35	436.70	466.90	463.15	469.03	52572	246.58	2584	21395	40.70
JPPOWER	EQ	23-Sep-2022	8.30	8.35	8.40	8.00	8.05	8.05	8.16	43143270	3522.58	18637	17376211	40.28
JSL	EQ	23-Sep-2022	141.00	141.95	142.90	136.50	137.00	137.10	138.59	799871	1108.57	10364	291324	36.42
JSLHISAR	EQ	23-Sep-2022	266.25	267.00	271.00	264.05	266.80	265.65	267.46	123289	329.75	9317	58903	47.78
JSLL	SM	23-Sep-2022	153.35	151.50	151.50	151.50	151.50	151.50	151.50	1000	1.52	1	1000	100.00
JSWENERGY	EQ	23-Sep-2022	331.65	328.50	333.25	316.20	317.90	319.10	324.17	846315	2743.49	14362	400177	47.28
JSWHL	EQ	23-Sep-2022	4228.35	4226.35	4283.30	3999.90	4033.95	4005.90	4090.87	2866	117.24	1095	1373	47.91
JSWISPL	EQ	23-Sep-2022	29.05	29.10	29.15	28.30	28.30	28.55	28.66	1061591	304.23	1962	633085	59.64
JSWSTEEL	EQ	23-Sep-2022	679.35	681.50	686.95	667.00	668.45	669.00	672.80	1558314	10484.39	33008	394429	25.31
JTEKTINDIA	EQ	23-Sep-2022	97.30	97.85	98.25	94.55	96.90	96.35	95.96	185686	178.19	3557	96185	51.80
JTLINFRA	EQ	23-Sep-2022	212.70	217.00	237.80	216.00	232.65	233.20	226.79	1078004	2444.80	20068	450121	41.76
JUBLFOOD	EQ	23-Sep-2022	634.95	634.85	647.00	618.05	621.00	621.05	632.73	4538949	28719.08	79398	1335443	29.42
JUBLINDS	BE	23-Sep-2022	517.25	524.95	525.45	509.00	517.00	516.00	516.00	7071	36.49	191	-	-
JUBLINGREA	EQ	23-Sep-2022	514.05	517.95	521.00	509.15	511.00	511.95	513.07	552896	2836.75	12061	254430	46.02
JUBLPHARMA	EQ	23-Sep-2022	345.05	345.00	348.00	333.70	335.40	335.30	339.15	142886	484.60	7167	51076	35.75
JUNIORBEES	EQ	23-Sep-2022	468.17	469.70	469.70	459.01	460.98	459.95	462.38	139187	643.58	7085	104888	75.36
JUSTDIAL	EQ	23-Sep-2022	571.20	570.50	574.00	560.00	563.80	565.25	565.11	191002	1079.38	6538	67736	35.46
JWL	BE	23-Sep-2022	75.45	76.80	76.80	72.65	74.00	73.75	74.09	107488	79.64	666	-	-
JYOTHYLAB	EQ	23-Sep-2022	185.15	186.10	187.90	179.05	180.85	181.00	184.79	299663	553.74	7682	163069	54.42
JYOTISTRUC	BZ	23-Sep-2022	17.80	18.00	18.20	17.40	17.90	17.55	17.77	73506	13.06	156	-	-
KABRAEXTRU	EQ	23-Sep-2022	400.85	400.75	400.75	384.70	387.00	386.25	391.31	42935	168.01	4344	20581	47.94
KAJARIACER	EQ	23-Sep-2022	1216.10	1221.00	1221.00	1191.55	1209.90	1206.40	1199.45	119310	1431.06	13413	80672	67.62
KAKATCEM	EQ	23-Sep-2022	238.25	238.25	240.00	226.25	229.65	227.90	233.22	27864	64.99	1489	16209	58.17
KALPATPOWR	EQ	23-Sep-2022	432.90	426.40	431.80	418.10	419.05	420.25	423.23	100398	424.91	4998	42242	42.07
KALYANIFRG	BE	23-Sep-2022	204.60	207.00	208.70	201.20	201.60	201.60	205.10	223	0.46	15	-	-
KALYANKJIL	EQ	23-Sep-2022	93.75	95.50	95.65	91.85	93.50	93.15	93.72	3024413	2834.49	25879	943779	31.21
KAMATHOTEL	BE	23-Sep-2022	94.70	94.30	98.00	91.45	96.00	93.85	95.10	85024	80.86	407	-	-
KAMDHENU	BE	23-Sep-2022	142.25	144.40	144.40	137.05	141.65	140.60	140.32	17609	24.71	199	-	-
KANANIIND	EQ	23-Sep-2022	8.55	8.65	8.75	8.35	8.75	8.60	8.51	102471	8.72	494	73449	71.68
KANORICHEM	EQ	23-Sep-2022	149.55	150.00	151.95	145.20	148.60	146.90	149.38	9549	14.26	307	5934	62.14
KANPRPLA	EQ	23-Sep-2022	115.00	114.00	115.40	111.00	112.00	112.55	113.42	16888	19.15	465	10927	64.70
KANSAINER	EQ	23-Sep-2022	481.10	482.10	496.15	476.80	477.50	479.10	485.93	202991	986.40	8840	81039	39.92
KAPSTON	EQ	23-Sep-2022	138.00	140.50	140.50	127.55	136.90	135.55	135.38	5041	6.82	217	3429	68.02
KARMAENG	BE	23-Sep-2022	28.35	29.50	29.60	27.90	28.45	28.45	28.82	4059	1.17	53	-	-
KARURVYSYA	EQ	23-Sep-2022	85.00	85.30	85.90	82.00	84.20	84.30	84.15	8465703	7123.76	31712	3152310	37.24
KAUSHALYA	EQ	23-Sep-2022	4.95	5.15	5.20	4.50	4.85	4.85	4.76	440596	20.96	685	235081	53.36
KAVVERITEL	EQ	23-Sep-2022	10.80	10.65	10.90	10.30	10.30	10.35	10.47	33108	3.47	119	18912	57.12
KAYA	EQ	23-Sep-2022	379.85	381.55	382.00	360.50	362.50	365.95	366.80	12414	45.53	688	8491	68.40
KBCGLOBAL	BE	23-Sep-2022	2.60	2.50	2.65	2.50	2.50	2.50	2.52	8006176	201.44	5697	-	-
KCP	EQ	23-Sep-2022	116.00	115.70	116.10	111.70	112.85	112.25	113.78	142670	162.34	2396	85207	59.72
KCPSUGIND	EQ	23-Sep-2022	22.85	22.85	23.00	21.60	22.75	21.95	22.28	335286	74.71	1201	202317	60.34
KDDL	EQ	23-Sep-2022	882.90	890.10	897.45	874.95	875.00	875.70	880.97	4938	43.50	848	3014	61.04
KEC	EQ	23-Sep-2022	447.65	450.00	457.80	434.15	435.05	436.20	448.25	482938	2164.75	16098	161747	33.49
KECL	EQ	23-Sep-2022	41.30	41.95	41.95	39.50	39.95	39.75	40.01	173394	69.37	1341	109399	63.09
KEEPLEARN	BE	23-Sep-2022	9.45	9.00	9.00	9.00	9.00	9.00	9.00	5308	0.48	50	-	-
KEI	EQ	23-Sep-2022	1490.70	1470.15	1488.95	1441.20	1446.95	1450.45	1454.96	204138	2970.13	26445	107273	52.55
KELLTONTEC	EQ	23-Sep-2022	66.75	67.00	68.70	65.65	66.10	66.05	67.06	332830	223.19	5279	157231	47.24
KENNAMET	EQ	23-Sep-2022	2733.00	2735.00	2788.15	2702.30	2740.05	2739.20	2752.35	21681	596.74	3524	11080	51.10
KERNEX	BE	23-Sep-2022	296.15	307.00	307.00	282.15	290.60	284.55	287.85	11595	33.38	307	-	-
KESORAMIND	EQ	23-Sep-2022	58.45	58.60	58.85	55.70	55.80	55.95	56.84	793895	451.24	5676	410843	51.75
KEYFINSERV	EQ	23-Sep-2022	114.60	112.10	119.65	112.10	113.95	113.50	114.62	6747	7.73	221	3717	55.09
KHADIM	EQ	23-Sep-2022	291.30	288.10	299.95	288.10	294.00	290.20	294.31	79424	233.75	3406	40429	50.90
KHAICHEM	EQ	23-Sep-2022	78.50	78.60	80.10	75.00	77.10	76.85	78.33	286948	224.78	8736	111071	38.71
KHAITANLTD	EQ	23-Sep-2022	46.75	46.80	49.55	46.75	47.25	47.35	47.75	3450	1.65	242	873	25.30
KHANDSE	EQ	23-Sep-2022	28.95	28.00	29.80	28.00	29.10	29.20	28.72	1963	0.56	46	1059	53.95
KICL	EQ	23-Sep-2022	1834.10	1868.95	1868.95	1713.40	1724.00	1734.50	1752.70	2099	36.79	461	1142	54.41
KILITCH	EQ	23-Sep-2022	176.10	178.80	180.00	169.00	170.00	170.90	174.76	14469	25.29	508	8924	61.68
KIMS	EQ	23-Sep-2022	1346.05	1359.50	1394.95	1314.80	1363.00	1360.05	1353.49	209831	2840.03	16689	103340	49.25
KINGFA	BE	23-Sep-2022	1157.25	1150.00	1198.00	1102.60	1147.00	1146.10	1145.29	3001	34.37	157	-	-
KIOCL	EQ	23-Sep-2022	197.80	200.75	203.00	193.10	195.00	195.60	197.76	54241	107.27	3688	25572	47.15
KIRIINDUS	EQ	23-Sep-2022	502.25	504.70	515.00	495.55	507.00	505.40	505.64	188950	955.42	8390	56545	29.93
KIRLFER	EQ	23-Sep-2022	256.60	257.95	258.00	248.75	250.65	250.80	252.67	108718	274.70	3187	61359	56.44
KIRLOSBROS	EQ	23-Sep-2022	366.10	374.70	395.00	356.15	363.00	365.90	380.51	630518	2399.18	17811	145117	23.02
KIRLOSENG	EQ	23-Sep-2022	239.85	240.30	242.60	232.25	238.60	237.00	237.57	249607	592.99	8505	166649	66.76
KIRLOSIND	EQ	23-Sep-2022	1806.05	1840.00	1940.00	1759.65	1840.05	1840.40	1865.05	57567	1073.65	7625	24760	43.01
KITEX	EQ	23-Sep-2022	205.85	206.00	207.30	203.00	205.00	203.75	204.31	146513	299.34	3107	63797	43.54
KKCL	EQ	23-Sep-2022	428.85	437.00	441.90	413.10	415.50	417.45	431.02	321782	1386.95	9225	113665	35.32
KMSUGAR	EQ	23-Sep-2022	28.60	28.65	28.80	27.55	27.85	27.65	28.05	270561	75.90	1156	159319	58.88
KNAGRI	SM	23-Sep-2022	178.00	182.00	182.00	175.00	175.00	175.85	177.53	22400	39.77	14	17600	78.57
KNRCON	EQ	23-Sep-2022	242.35	242.75	243.60	234.20	236.30	236.10	239.25	126945	303.72	5758	66679	52.53
KOHINOOR	EQ	23-Sep-2022	66.80	67.45	68.00	64.00	64.50	64.75	65.80	147074	96.77	2355	95060	64.63
KOKUYOCMLN	EQ	23-Sep-2022	75.20	76.00	76.40	71.80	72.35	72.40	73.37	160634	117.86	1760	92387	57.51
KOLTEPATIL	EQ	23-Sep-2022	343.35	343.35	345.70	333.35	334.50	335.25	338.18	129712	438.66	3720	50663	39.06
KOPRAN	EQ	23-Sep-2022	159.40	159.85	173.50	155.80	166.00	166.30	167.37	389644	652.13	9387	105122	26.98
KORE	SM	23-Sep-2022	62.00	61.00	61.00	57.85	57.85	57.90	58.71	24000	14.09	8	15000	62.50
KOTAKALPHA	EQ	23-Sep-2022	30.34	30.40	30.40	29.90	29.91	29.96	30.12	266506	80.26	830	86738	32.55
KOTAKBANK	EQ	23-Sep-2022	1892.75	1870.10	1888.70	1841.90	1858.80	1862.70	1857.53	2613759	48551.41	110087	1351417	51.70
KOTAKBKETF	EQ	23-Sep-2022	412.24	411.89	411.89	401.51	403.00	402.68	403.63	99648	402.21	1037	71876	72.13
KOTAKCONS	EQ	23-Sep-2022	80.30	80.40	80.79	79.11	80.00	79.67	79.90	349	0.28	22	100	28.65
KOTAKGOLD	EQ	23-Sep-2022	43.33	43.45	43.68	42.75	42.90	42.88	43.11	356141	153.52	775	256966	72.15
KOTAKIT	EQ	23-Sep-2022	27.50	27.69	27.82	27.32	27.44	27.38	27.51	108680	29.90	493	68974	63.47
KOTAKLOVOL	EQ	23-Sep-2022	13.29	13.61	13.64	13.00	13.10	13.09	13.36	2915	0.39	118	1701	58.35
KOTAKMID50	EQ	23-Sep-2022	87.34	87.69	89.99	84.76	86.00	85.40	85.73	4308	3.69	95	1889	43.85
KOTAKMNC	EQ	23-Sep-2022	20.07	20.09	20.09	19.90	19.91	19.91	20.07	599	0.12	19	588	98.16
KOTAKNIFTY	EQ	23-Sep-2022	188.17	188.17	188.17	184.00	184.66	184.73	185.58	78802	146.24	1026	55333	70.22
KOTAKNV20	EQ	23-Sep-2022	96.35	98.00	98.00	95.01	96.20	95.95	95.68	18949	18.13	361	11033	58.22
KOTAKPSUBK	EQ	23-Sep-2022	316.69	317.99	317.99	302.05	303.45	303.93	307.43	68290	209.94	1518	51404	75.27
KOTARISUG	EQ	23-Sep-2022	45.45	45.75	46.20	43.95	44.00	44.15	44.91	442362	198.67	3102	307592	69.53
KOTHARIPET	EQ	23-Sep-2022	74.85	76.20	76.20	74.00	75.00	74.70	74.48	27266	20.31	568	18093	66.36
KOTHARIPRO	EQ	23-Sep-2022	129.70	125.05	132.00	123.25	123.25	123.25	124.41	13238	16.47	171	9394	70.96
KOTYARK	SM	23-Sep-2022	670.70	637.20	653.35	637.20	637.20	637.20	640.00	27200	174.08	50	20800	76.47
KOVAI	EQ	23-Sep-2022	1575.05	1556.15	1588.70	1505.00	1505.00	1513.75	1533.06	3539	54.25	628	1971	55.69
KPIGREEN	EQ	23-Sep-2022	890.85	896.00	904.00	881.20	886.00	887.60	892.69	86731	774.24	5721	43551	50.21
KPITTECH	EQ	23-Sep-2022	664.95	670.55	683.70	650.90	659.00	660.95	665.77	6875574	45775.83	124355	1384265	20.13
KPRMILL	EQ	23-Sep-2022	566.35	570.95	570.95	554.95	561.00	561.70	561.16	121281	680.58	8720	63290	52.18
KRBL	EQ	23-Sep-2022	373.05	378.00	384.00	370.55	371.00	373.20	375.28	976097	3663.07	17677	285106	29.21
KREBSBIO	EQ	23-Sep-2022	114.65	116.35	118.70	113.80	114.20	114.50	114.98	17417	20.03	293	12392	71.15
KRIDHANINF	EQ	23-Sep-2022	4.30	4.45	4.45	4.10	4.10	4.10	4.22	80710	3.41	163	69126	85.65
KRISHANA	EQ	23-Sep-2022	339.25	344.90	346.25	325.00	335.40	331.10	337.07	29151	98.26	846	20940	71.83
KRISHNADEF	SM	23-Sep-2022	95.70	91.25	91.25	90.95	90.95	90.95	91.00	30000	27.30	10	21000	70.00
KRITI	EQ	23-Sep-2022	101.95	101.00	103.35	94.50	95.20	95.20	97.33	190346	185.26	3062	122346	64.28
KRITIKA	EQ	23-Sep-2022	28.75	27.35	27.35	27.35	27.35	27.35	27.35	77942	21.32	684	77942	100.00
KRSNAA	EQ	23-Sep-2022	500.35	504.95	504.95	488.20	490.00	491.15	497.63	25115	124.98	4390	8888	35.39
KSB	EQ	23-Sep-2022	1977.80	1987.70	1991.65	1862.80	1890.00	1896.25	1917.11	17478	335.07	4061	6016	34.42
KSCL	EQ	23-Sep-2022	459.10	459.00	459.00	451.60	453.00	452.30	454.58	60419	274.65	2871	39432	65.26
KSHITIJPOL	BE	23-Sep-2022	114.75	116.05	119.90	112.05	116.75	115.70	115.10	158062	181.92	641	-	-
KSL	EQ	23-Sep-2022	332.70	333.60	333.60	325.00	326.00	325.20	326.44	18919	61.76	820	14043	74.23
KSOLVES	EQ	23-Sep-2022	414.05	428.95	430.00	400.05	424.50	422.75	416.29	67866	282.52	2414	39945	58.86
KTKBANK	EQ	23-Sep-2022	87.65	87.85	87.95	83.05	83.75	83.55	85.04	2223090	1890.48	9324	929422	41.81
KUANTUM	EQ	23-Sep-2022	110.70	111.45	123.60	98.60	117.45	117.35	111.06	665442	739.01	7709	219935	33.05
L&TFH	EQ	23-Sep-2022	79.40	79.30	79.50	75.60	75.95	76.00	76.91	8284181	6371.61	31330	2713688	32.76
L&TFINANCE	NC	23-Sep-2022	1066.25	1067.15	1067.35	1067.15	1067.35	1067.35	1067.16	200	2.13	12	200	100.00
L&TFINANCE	NG	23-Sep-2022	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	125	1.44	3	125	100.00
L&TFINANCE	NI	23-Sep-2022	1112.18	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1	0.01	1	1	100.00
L&TFINANCE	NU	23-Sep-2022	1094.99	1094.03	1094.03	1094.03	1094.03	1094.03	1094.03	220	2.41	5	220	100.00
L&TFINANCE	NY	23-Sep-2022	1063.77	1062.05	1062.35	1062.05	1062.35	1062.35	1062.05	131	1.39	14	131	100.00
L&TFINANCE	Y1	23-Sep-2022	1252.00	1259.80	1259.80	1252.10	1256.98	1254.26	1255.97	26	0.33	4	18	69.23
L&TFINANCE	Y3	23-Sep-2022	1012.00	1011.20	1011.20	1010.00	1010.00	1010.00	1011.05	210	2.12	3	210	100.00
L&TFINANCE	Y5	23-Sep-2022	1083.00	1083.00	1085.00	1083.00	1085.00	1085.00	1083.57	140	1.52	2	140	100.00
L&TFINANCE	Y9	23-Sep-2022	1102.00	1104.00	1104.00	1100.05	1102.01	1102.01	1101.49	44	0.48	4	44	100.00
LAGNAM	EQ	23-Sep-2022	75.80	76.00	76.40	74.55	75.00	75.05	75.63	11321	8.56	260	8781	77.56
LAKPRE	BZ	23-Sep-2022	5.95	5.95	6.20	5.85	5.95	5.95	6.00	1513	0.09	14	-	-
LALPATHLAB	EQ	23-Sep-2022	2445.65	2440.65	2539.00	2423.85	2522.00	2514.90	2508.12	528933	13266.26	34651	120923	22.86
LAMBODHARA	EQ	23-Sep-2022	102.90	104.95	104.95	100.10	100.30	100.45	101.87	15042	15.32	465	8808	58.56
LANCER	EQ	23-Sep-2022	313.95	317.20	321.90	292.45	301.80	301.00	305.11	270524	825.40	16718	96141	35.54
LAOPALA	EQ	23-Sep-2022	362.25	363.70	364.90	353.10	357.00	355.55	358.99	149701	537.41	5112	70757	47.27
LASA	EQ	23-Sep-2022	41.60	41.95	42.30	40.00	40.00	40.35	41.01	220364	90.38	883	78810	35.76
LATENTVIEW	EQ	23-Sep-2022	391.75	393.00	394.85	380.00	382.15	381.55	385.59	235107	906.54	8045	91306	38.84
LATTEYS	SM	23-Sep-2022	83.05	86.00	86.00	80.50	80.50	80.50	83.25	4000	3.33	2	4000	100.00
LAURUSLABS	EQ	23-Sep-2022	521.25	521.00	527.00	509.00	510.00	510.30	517.68	1018261	5271.30	20821	453891	44.58
LAXMICOT	EQ	23-Sep-2022	24.60	25.00	25.00	24.10	24.35	24.55	24.76	25289	6.26	189	17149	67.81
LAXMIMACH	EQ	23-Sep-2022	13209.25	13180.00	13354.00	12672.60	12825.00	12771.85	12993.29	6764	878.87	2859	2715	40.14
LCCINFOTEC	EQ	23-Sep-2022	2.85	2.80	2.90	2.80	2.85	2.80	2.81	62001	1.74	151	38795	62.57
LEMERITE	SM	23-Sep-2022	72.45	72.00	76.80	72.00	73.25	73.15	74.66	115200	86.01	67	89600	77.78
LEMONTREE	EQ	23-Sep-2022	87.40	87.80	87.85	84.60	85.75	85.95	86.37	5041528	4354.29	32125	1573128	31.20
LEXUS	SM	23-Sep-2022	88.65	93.05	93.05	90.00	93.05	93.00	92.52	81000	74.94	45	59000	72.84
LFIC	EQ	23-Sep-2022	112.85	130.10	135.40	125.05	135.40	135.40	132.23	229339	303.25	3337	44820	19.54
LGBBROSLTD	EQ	23-Sep-2022	762.00	765.40	777.35	722.35	730.05	731.65	758.40	208717	1582.91	13124	54616	26.17
LGBFORGE	BE	23-Sep-2022	12.05	12.15	12.65	11.45	11.45	11.45	11.73	228632	26.82	437	-	-
LIBAS	EQ	23-Sep-2022	24.40	24.05	24.50	23.60	24.45	24.40	24.18	290772	70.32	833	106940	36.78
LIBERTSHOE	EQ	23-Sep-2022	223.15	224.95	231.70	217.90	221.00	222.00	225.77	846919	1912.11	15816	205740	24.29
LICHSGFIN	EQ	23-Sep-2022	422.45	422.80	424.00	400.00	402.05	401.95	407.84	3457548	14101.11	48673	1616088	46.74
LICI	EQ	23-Sep-2022	649.75	651.60	652.95	642.00	642.75	642.80	646.27	1212921	7838.76	49691	653616	53.89
LICNETFGSC	EQ	23-Sep-2022	22.46	22.46	22.46	22.40	22.45	22.42	22.43	12193	2.73	79	10346	84.85
LICNETFN50	EQ	23-Sep-2022	190.58	190.00	190.25	187.00	187.57	187.24	188.53	2564	4.83	93	1610	62.79
LICNETFSEN	EQ	23-Sep-2022	639.53	645.00	645.00	630.00	632.00	631.30	632.84	180	1.14	24	169	93.89
LICNFNHGP	EQ	23-Sep-2022	191.92	191.80	191.80	189.25	189.64	189.38	190.24	1096	2.09	59	927	84.58
LIKHITHA	EQ	23-Sep-2022	362.05	364.80	366.90	347.40	350.00	351.40	355.53	96618	343.51	4473	42094	43.57
LINC	EQ	23-Sep-2022	290.30	287.80	293.95	284.00	284.00	285.00	287.84	5658	16.29	470	2037	36.00
LINCOLN	EQ	23-Sep-2022	291.95	293.40	293.40	287.00	289.50	290.40	290.90	21034	61.19	1090	13700	65.13
LINDEINDIA	EQ	23-Sep-2022	3426.45	3448.40	3461.00	3377.00	3412.00	3408.90	3414.69	35488	1211.80	5729	10428	29.38
LIQUIDBEES	EQ	23-Sep-2022	999.99	1000.39	1000.39	999.61	1000.00	1000.00	1000.01	2598224	25982.38	7630	2239994	86.21
LIQUIDETF	EQ	23-Sep-2022	999.99	1000.01	1000.01	999.99	999.99	1000.00	1000.00	86095	860.95	181	71976	83.60
LODHA	EQ	23-Sep-2022	1084.25	1084.00	1084.25	1027.00	1040.00	1035.75	1068.93	239515	2560.25	9076	138438	57.80
LOKESHMACH	BE	23-Sep-2022	110.80	110.95	115.00	109.10	111.00	111.00	112.29	37728	42.36	554	-	-
LOTUSEYE	EQ	23-Sep-2022	65.00	65.10	67.40	61.00	63.00	63.15	63.18	28466	17.98	403	16306	57.28
LOVABLE	EQ	23-Sep-2022	161.95	161.75	163.40	157.60	158.45	159.25	159.48	36482	58.18	1203	20221	55.43
LOYALTEX	EQ	23-Sep-2022	833.70	835.95	850.00	826.45	826.45	835.50	845.92	670	5.67	177	500	74.63
LPDC	EQ	23-Sep-2022	6.90	7.15	7.15	6.65	6.75	6.65	6.78	38436	2.60	167	26221	68.22
LSIL	EQ	23-Sep-2022	14.00	14.15	14.70	13.70	14.00	13.95	14.23	3386648	481.92	4896	1855355	54.78
LT	EQ	23-Sep-2022	1888.20	1890.00	1895.45	1852.55	1861.00	1856.85	1872.73	1948766	36495.07	85463	1251011	64.20
LTGILTBEES	EQ	23-Sep-2022	22.62	22.20	22.69	22.20	22.48	22.51	22.59	36280	8.19	100	21057	58.04
LTI	EQ	23-Sep-2022	4431.80	4411.00	4520.00	4402.00	4420.00	4417.90	4463.66	346327	15458.86	29948	90517	26.14
LTTS	EQ	23-Sep-2022	3487.15	3490.00	3534.80	3428.15	3448.20	3446.95	3487.03	293477	10233.62	22544	60046	20.46
LUMAXIND	EQ	23-Sep-2022	1676.20	1689.25	1698.00	1640.05	1644.00	1648.20	1668.61	7875	131.40	3200	3263	41.43
LUMAXTECH	EQ	23-Sep-2022	285.75	287.30	295.00	273.20	277.00	276.20	282.00	256135	722.29	7162	95726	37.37
LUPIN	EQ	23-Sep-2022	663.30	666.30	668.00	647.00	647.10	648.35	655.31	532388	3488.78	14436	166180	31.21
LUXIND	EQ	23-Sep-2022	1844.55	1858.00	1858.00	1811.05	1813.00	1815.10	1828.80	22817	417.28	4468	12275	53.80
LXCHEM	EQ	23-Sep-2022	362.75	364.40	365.25	349.10	351.40	350.70	355.41	984349	3498.47	23916	367310	37.32
LYKALABS	EQ	23-Sep-2022	136.70	135.70	137.30	129.00	132.00	132.00	133.17	79843	106.33	2045	47463	59.45
LYPSAGEMS	EQ	23-Sep-2022	5.90	5.80	6.10	5.75	5.80	5.85	5.87	24278	1.43	95	14345	59.09
M&M	EQ	23-Sep-2022	1310.40	1305.00	1318.10	1261.00	1274.30	1272.30	1273.71	4639618	59095.42	182994	2563588	55.25
M&MFIN	EQ	23-Sep-2022	223.70	210.70	214.90	192.00	193.50	194.40	198.34	42978892	85242.99	184635	9455446	22.00
M&MFIN	N2	23-Sep-2022	1065.62	1066.25	1067.20	1066.00	1066.00	1066.00	1066.28	114	1.22	6	114	100.00
M17RG	MF	23-Sep-2022	14.18	14.18	14.18	14.16	14.16	14.16	14.16	41337	5.85	7	41337	100.00
MAANALU	EQ	23-Sep-2022	173.90	173.90	174.25	168.00	170.00	169.45	170.64	27995	47.77	936	16904	60.38
MACPOWER	EQ	23-Sep-2022	362.40	365.00	366.55	348.30	351.60	352.90	355.42	38293	136.10	1353	21732	56.75
MADHAV	EQ	23-Sep-2022	50.00	50.90	51.10	48.00	49.50	49.20	49.34	16389	8.09	273	11026	67.28
MADHAVBAUG	SM	23-Sep-2022	135.70	130.10	135.10	128.95	135.00	135.00	133.84	19200	25.70	11	16000	83.33
MADHUCON	BE	23-Sep-2022	6.00	6.25	6.25	5.90	6.10	6.10	6.05	8143	0.49	46	-	-
MADRASFERT	EQ	23-Sep-2022	49.25	49.65	50.20	48.55	48.60	48.85	49.47	252130	124.74	2037	129117	51.21
MAESGETF	EQ	23-Sep-2022	29.32	29.26	29.30	28.79	28.90	28.89	28.94	2952	0.85	114	1707	57.83
MAFANG	EQ	23-Sep-2022	40.01	40.02	40.02	39.31	39.58	39.50	39.60	443917	175.79	3144	344650	77.64
MAFSETF	EQ	23-Sep-2022	18.56	18.89	18.89	18.02	18.10	18.10	18.16	140941	25.60	810	103266	73.27
MAGADSUGAR	EQ	23-Sep-2022	311.25	309.85	312.40	297.25	299.00	298.95	301.99	13148	39.71	772	8550	65.03
MAGNUM	EQ	23-Sep-2022	14.50	14.70	14.70	13.25	13.95	13.85	13.94	103527	14.43	269	76926	74.31
MAHABANK	EQ	23-Sep-2022	18.60	18.55	18.70	18.00	18.20	18.15	18.29	3374344	617.26	4097	1428111	42.32
MAHAPEXLTD	BE	23-Sep-2022	99.45	104.35	104.35	95.30	99.50	99.50	98.74	3613	3.57	47	-	-
MAHASTEEL	EQ	23-Sep-2022	70.90	70.85	71.80	68.30	71.80	70.85	70.30	20577	14.47	296	11058	53.74
MAHEPC	EQ	23-Sep-2022	108.55	108.00	109.45	105.25	106.00	105.60	106.18	21242	22.55	437	14935	70.31
MAHESHWARI	EQ	23-Sep-2022	78.30	77.35	90.90	77.35	85.55	85.35	86.30	943611	814.35	10822	254489	26.97
MAHINDCIE	EQ	23-Sep-2022	273.55	272.95	274.55	263.15	265.75	264.45	267.65	303964	813.55	8105	120249	39.56
MAHKTECH	EQ	23-Sep-2022	12.82	12.81	13.08	12.54	12.80	12.75	12.70	420145	53.37	878	252976	60.21
MAHLIFE	EQ	23-Sep-2022	474.60	474.00	475.80	456.20	462.00	461.30	464.18	86500	401.52	6477	45946	53.12
MAHLOG	EQ	23-Sep-2022	552.95	558.45	567.00	523.10	534.00	530.90	552.82	944407	5220.88	40403	264536	28.01
MAHSCOOTER	EQ	23-Sep-2022	5180.05	5180.05	5213.55	5085.05	5125.00	5132.80	5131.99	11059	567.55	2093	5014	45.34
MAHSEAMLES	EQ	23-Sep-2022	818.70	818.70	823.00	795.50	804.00	803.95	805.36	85046	684.93	6711	25276	29.72
MAITHANALL	EQ	23-Sep-2022	1012.25	1018.00	1018.00	991.00	992.00	996.45	1003.23	44681	448.25	3621	22311	49.93
MALLCOM	EQ	23-Sep-2022	691.50	690.00	705.25	680.00	693.00	690.80	693.44	2330	16.16	240	1612	69.18
MALUPAPER	EQ	23-Sep-2022	36.45	36.45	36.45	34.70	34.85	35.00	35.20	25615	9.02	281	16432	64.15
MAM150ETF	EQ	23-Sep-2022	12.10	12.14	12.16	11.85	11.85	11.86	11.94	266877	31.87	460	251004	94.05
MAMFGETF	EQ	23-Sep-2022	85.06	85.22	85.22	83.71	83.85	83.88	84.43	31406	26.52	123	30551	97.28
MAN50ETF	EQ	23-Sep-2022	184.14	183.77	183.77	180.50	181.02	180.95	181.15	60665	109.89	349	56910	93.81
MANAKALUCO	EQ	23-Sep-2022	23.05	23.50	23.50	22.00	22.40	22.35	22.46	64237	14.43	640	36647	57.05
MANAKCOAT	EQ	23-Sep-2022	18.85	19.15	19.50	18.85	19.20	19.05	19.05	32151	6.13	288	22718	70.66
MANAKSIA	EQ	23-Sep-2022	79.35	80.45	81.40	78.05	78.30	78.30	78.73	41569	32.73	540	23541	56.63
MANAKSTEEL	EQ	23-Sep-2022	37.10	37.75	38.00	37.15	37.50	37.55	37.60	25619	9.63	328	18070	70.53
MANALIPETC	EQ	23-Sep-2022	97.05	97.35	97.60	94.75	95.40	95.15	95.48	314702	300.48	5485	164948	52.41
MANAPPURAM	EQ	23-Sep-2022	97.75	97.95	98.60	94.50	94.70	95.05	95.79	5714250	5473.94	29647	2327256	40.73
MANGALAM	EQ	23-Sep-2022	153.35	151.50	155.90	151.50	152.75	153.15	153.57	29648	45.53	856	19457	65.63
MANGCHEFER	EQ	23-Sep-2022	124.85	124.40	127.40	123.80	125.75	125.50	126.01	806142	1015.81	2989	501499	62.21
MANGLMCEM	EQ	23-Sep-2022	372.80	378.40	386.50	373.60	377.60	376.85	380.87	75806	288.72	2142	31675	41.78
MANINDS	EQ	23-Sep-2022	96.10	97.00	99.85	93.45	96.00	95.50	96.99	287335	278.69	4441	134731	46.89
MANINFRA	EQ	23-Sep-2022	96.65	96.05	96.95	92.50	93.30	93.20	94.39	338095	319.14	3775	187780	55.54
MANORAMA	EQ	23-Sep-2022	1229.60	1246.00	1246.00	1195.00	1215.00	1215.05	1210.64	4186	50.68	800	3368	80.46
MANORG	EQ	23-Sep-2022	584.70	595.00	595.00	574.45	589.10	587.35	581.70	5311	30.89	843	2785	52.44
MANUGRAPH	EQ	23-Sep-2022	15.55	15.25	15.75	15.10	15.10	15.15	15.17	3105	0.47	31	1788	57.58
MANXT50	EQ	23-Sep-2022	446.60	445.84	445.84	437.39	437.41	438.02	440.03	1945	8.56	92	1684	86.58
MANYAVAR	EQ	23-Sep-2022	1408.75	1410.05	1450.00	1381.00	1401.55	1402.35	1413.50	78806	1113.93	8526	34102	43.27
MAPMYINDIA	EQ	23-Sep-2022	1358.35	1367.00	1367.80	1333.70	1342.00	1341.00	1350.53	52018	702.52	6980	20806	40.00
MARALOVER	EQ	23-Sep-2022	66.35	66.45	67.75	65.45	66.10	66.00	65.90	24432	16.10	278	18909	77.39
MARATHON	EQ	23-Sep-2022	227.30	228.35	228.35	221.50	222.50	224.00	224.70	27679	62.20	1066	15655	56.56
MARICO	EQ	23-Sep-2022	549.45	554.35	554.35	540.40	542.05	542.95	545.13	1834851	10002.26	49190	666675	36.33
MARINE	EQ	23-Sep-2022	34.30	34.35	34.95	32.75	32.80	33.05	33.60	162574	54.63	1215	116142	71.44
MARKSANS	EQ	23-Sep-2022	49.90	50.10	50.10	49.20	49.25	49.35	49.64	369533	183.45	2064	223643	60.52
MARSHALL	EQ	23-Sep-2022	32.25	32.60	33.50	30.85	30.85	31.15	32.08	165368	53.04	920	116092	70.20
MARUTI	EQ	23-Sep-2022	9401.85	9397.95	9451.00	9277.35	9320.00	9343.45	9347.35	574213	53673.67	72811	239332	41.68
MASFIN	EQ	23-Sep-2022	753.00	758.65	760.70	742.25	755.00	756.55	750.09	14970	112.29	1525	7316	48.87
MASKINVEST	BE	23-Sep-2022	62.50	65.60	65.60	65.60	65.60	65.60	65.60	368	0.24	12	-	-
MASPTOP50	EQ	23-Sep-2022	25.90	26.09	26.09	25.55	25.94	25.77	25.86	72380	18.72	490	56376	77.89
MASTEK	EQ	23-Sep-2022	1786.65	1789.70	1792.95	1750.00	1750.00	1758.00	1771.97	55137	977.01	7059	30930	56.10
MATRIMONY	EQ	23-Sep-2022	625.95	630.00	630.00	610.20	614.15	611.90	615.70	23965	147.55	2205	17052	71.15
MAWANASUG	EQ	23-Sep-2022	88.25	88.15	88.90	86.50	86.70	86.75	87.55	58264	51.01	1112	40660	69.79
MAXHEALTH	EQ	23-Sep-2022	426.80	429.30	444.95	424.05	425.85	426.95	436.20	6128689	26733.21	116746	3463009	56.50
MAXIND	EQ	23-Sep-2022	83.60	83.95	85.20	82.35	83.70	84.00	84.18	456669	384.40	6519	395850	86.68
MAXVIL	EQ	23-Sep-2022	137.40	137.80	144.00	136.00	142.00	141.15	140.24	214370	300.63	4480	98419	45.91
MAYURUNIQ	EQ	23-Sep-2022	498.65	503.00	506.40	487.05	490.50	491.60	495.98	68124	337.88	5877	28874	42.38
MAZDA	EQ	23-Sep-2022	604.90	605.00	610.05	595.15	603.55	600.05	603.90	4616	27.88	564	3096	67.07
MAZDOCK	EQ	23-Sep-2022	460.15	456.25	460.55	440.00	448.00	447.50	449.46	1133712	5095.59	20925	263729	23.26
MBAPL	BE	23-Sep-2022	916.50	929.90	929.90	891.05	904.00	900.70	903.38	10011	90.44	403	-	-
MBECL	BE	23-Sep-2022	3.85	4.00	4.00	3.90	4.00	4.00	3.99	270251	10.78	247	-	-
MBLINFRA	EQ	23-Sep-2022	21.15	21.35	21.35	20.25	20.55	20.55	20.66	53763	11.11	418	36372	67.65
MCDOWELL-N	EQ	23-Sep-2022	875.15	876.80	886.00	863.00	871.00	871.30	875.90	2072105	18149.60	69859	601863	29.05
MCL	EQ	23-Sep-2022	27.65	27.80	28.15	27.00	27.75	27.55	27.54	28065	7.73	197	18344	65.36
MCLEODRUSS	EQ	23-Sep-2022	36.35	36.90	36.90	32.75	32.75	32.75	33.67	4888638	1645.87	8113	3147740	64.39
MCX	EQ	23-Sep-2022	1294.65	1294.65	1294.65	1246.30	1259.55	1261.95	1262.50	367734	4642.63	22830	170876	46.47
MDL	SM	23-Sep-2022	35.15	36.90	36.90	36.90	36.90	36.90	36.90	2000	0.74	1	2000	100.00
MEDICAMEQ	EQ	23-Sep-2022	1089.05	1078.00	1136.00	1064.40	1068.05	1071.80	1107.56	32095	355.47	3734	15923	49.61
MEDICO	BE	23-Sep-2022	112.50	112.50	112.50	107.05	112.00	108.55	108.66	1048	1.14	23	-	-
MEDPLUS	EQ	23-Sep-2022	643.95	645.00	653.00	638.00	643.00	640.15	646.16	170017	1098.58	4853	146456	86.14
MEGAFLEX	ST	23-Sep-2022	59.55	60.60	60.90	56.60	56.60	56.80	57.67	126000	72.67	35	123000	97.62
MEGASOFT	EQ	23-Sep-2022	38.60	38.40	40.00	38.35	39.55	39.45	39.36	139099	54.75	763	95741	68.83
MEGASTAR	BE	23-Sep-2022	193.95	192.00	203.60	192.00	202.95	200.70	201.54	7449	15.01	100	-	-
MENONBE	EQ	23-Sep-2022	110.35	110.90	110.90	105.90	106.00	106.35	107.21	151318	162.23	5820	90089	59.54
MEP	EQ	23-Sep-2022	13.50	13.60	13.70	13.15	13.25	13.25	13.31	1186302	157.93	971	766543	64.62
MERCATOR	BE	23-Sep-2022	1.25	1.25	1.25	1.20	1.20	1.20	1.21	863251	10.41	526	-	-
METALFORGE	BZ	23-Sep-2022	4.45	4.50	4.50	4.25	4.30	4.30	4.28	13298	0.57	44	-	-
METROBRAND	EQ	23-Sep-2022	889.60	900.00	935.00	867.00	875.00	879.95	911.40	1301591	11862.67	52622	270071	20.75
METROPOLIS	EQ	23-Sep-2022	1444.10	1445.00	1486.95	1428.85	1455.00	1460.25	1461.63	487338	7123.10	20573	144449	29.64
MFL	EQ	23-Sep-2022	1636.80	1642.75	1660.95	1566.90	1592.00	1586.75	1615.10	151714	2450.33	11946	51232	33.77
MFSL	EQ	23-Sep-2022	809.95	812.70	816.45	773.30	779.55	781.65	792.44	341777	2708.36	24518	189987	55.59
MGEL	EQ	23-Sep-2022	42.00	42.00	42.00	37.80	38.45	38.00	39.15	163967	64.20	786	127627	77.84
MGL	EQ	23-Sep-2022	872.50	871.90	878.20	836.00	839.70	837.95	849.41	399595	3394.20	15492	125157	31.32
MHHL	SM	23-Sep-2022	39.95	37.55	38.95	36.15	36.15	36.15	37.38	27000	10.09	7	21000	77.78
MHLXMIRU	EQ	23-Sep-2022	185.50	187.80	196.80	171.05	179.00	179.95	181.47	154949	281.19	2712	47413	30.60
MHRIL	EQ	23-Sep-2022	290.55	295.80	295.80	278.85	281.00	281.75	286.09	483752	1383.96	9331	168213	34.77
MID150BEES	EQ	23-Sep-2022	123.36	127.33	127.33	120.50	121.81	121.26	121.82	184222	224.42	2748	124325	67.49
MIDHANI	EQ	23-Sep-2022	220.25	220.25	222.20	211.55	213.70	213.10	216.30	545099	1179.03	10498	180968	33.20
MINDACORP	EQ	23-Sep-2022	219.75	221.50	222.95	212.90	215.55	214.80	217.03	304454	660.74	7267	147990	48.61
MINDSPACE	RR	23-Sep-2022	372.00	374.00	377.65	367.60	370.99	370.28	370.63	80062	296.73	1334	67385	84.17
MINDTECK	EQ	23-Sep-2022	137.60	137.60	137.60	130.70	132.50	131.90	133.81	19878	26.60	638	13445	67.64
MINDTREE	EQ	23-Sep-2022	3168.15	3160.00	3237.55	3130.00	3139.00	3148.20	3195.66	658513	21043.86	43141	148172	22.50
MIRCELECTR	EQ	23-Sep-2022	16.85	17.05	18.75	16.80	17.85	17.90	18.00	1130340	203.43	3146	585311	51.78
MIRZAINT	EQ	23-Sep-2022	352.45	352.45	355.00	339.55	341.00	341.70	346.07	249564	863.66	8143	117639	47.14
MITCON	BE	23-Sep-2022	75.30	71.70	78.95	71.55	75.00	74.20	72.41	17818	12.90	184	-	-
MITTAL	EQ	23-Sep-2022	12.00	12.10	12.65	11.75	11.75	11.85	12.19	16661	2.03	83	11695	70.19
MKPL	SM	23-Sep-2022	341.85	358.90	358.90	358.90	358.90	358.90	358.90	2000	7.18	1	2000	100.00
MMFL	EQ	23-Sep-2022	832.50	828.00	837.80	814.60	830.20	830.10	827.14	29113	240.81	2382	20729	71.20
MMP	EQ	23-Sep-2022	170.90	171.20	174.00	169.00	169.95	169.35	171.30	11533	19.76	306	6406	55.54
MMTC	EQ	23-Sep-2022	36.50	36.70	36.95	35.25	35.45	35.65	36.27	1182310	428.86	6839	426620	36.08
MODIRUBBER	BE	23-Sep-2022	77.60	77.85	77.85	74.00	74.10	74.25	74.65	10904	8.14	98	-	-
MODISONLTD	EQ	23-Sep-2022	71.85	71.05	73.45	70.10	70.50	71.30	71.40	33007	23.57	441	15933	48.27
MOGSEC	EQ	23-Sep-2022	49.14	49.09	50.00	48.93	49.00	48.99	49.11	7781	3.82	83	4769	61.29
MOHEALTH	EQ	23-Sep-2022	23.17	23.30	24.00	23.05	23.26	23.26	23.35	1412	0.33	33	1198	84.84
MOHITIND	EQ	23-Sep-2022	18.80	18.80	19.80	18.20	18.20	18.55	18.72	19633	3.68	153	11963	60.93
MOIL	EQ	23-Sep-2022	158.70	158.80	159.40	155.95	157.50	157.05	157.77	81931	129.26	2455	48101	58.71
MOKSH	EQ	23-Sep-2022	14.40	14.60	14.60	14.05	14.05	14.15	14.26	80433	11.47	426	60004	74.60
MOL	EQ	23-Sep-2022	126.20	126.30	127.40	120.55	122.90	122.75	123.28	1412999	1741.94	9774	777785	55.04
MOLDTECH	EQ	23-Sep-2022	92.35	92.95	92.95	90.75	91.60	91.80	91.55	38765	35.49	765	29021	74.86
MOLDTKPAC	EQ	23-Sep-2022	994.20	1003.70	1009.00	984.05	993.00	993.05	998.36	44148	440.76	4613	15740	35.65
MOLOWVOL	EQ	23-Sep-2022	23.94	24.65	24.65	23.50	23.87	23.87	23.88	244	0.06	35	163	66.80
MOM100	EQ	23-Sep-2022	33.75	34.40	34.40	32.95	33.29	33.18	33.27	166201	55.30	1502	119405	71.84
MOM50	EQ	23-Sep-2022	177.71	177.45	179.90	173.81	179.90	174.86	175.23	1506	2.64	114	947	62.88
MOMENTUM	EQ	23-Sep-2022	19.99	20.25	20.25	19.50	20.05	19.79	19.97	3429	0.68	136	2361	68.85
MOMOMENTUM	EQ	23-Sep-2022	40.19	40.29	40.29	39.11	39.25	39.25	39.40	47665	18.78	267	29506	61.90
MON100	EQ	23-Sep-2022	93.12	92.99	92.99	91.14	91.97	91.38	91.77	1320996	1212.34	10093	842490	63.78
MONARCH	EQ	23-Sep-2022	362.85	363.10	367.95	345.70	352.10	351.10	355.74	24945	88.74	610	15100	60.53
MONQ50	EQ	23-Sep-2022	50.92	50.93	51.90	50.81	51.00	50.88	50.98	8529	4.35	183	5251	61.57
MONTECARLO	EQ	23-Sep-2022	817.95	823.90	824.00	754.80	765.00	760.40	778.48	147382	1147.33	10403	63508	43.09
MOQUALITY	EQ	23-Sep-2022	117.77	124.74	128.00	112.95	113.05	113.97	119.00	4481	5.33	123	1312	29.28
MORARJEE	EQ	23-Sep-2022	19.95	20.35	20.65	19.00	19.00	19.40	19.79	4988	0.99	56	2301	46.13
MOREPENLAB	EQ	23-Sep-2022	31.60	31.90	32.00	31.35	31.45	31.40	31.53	1564428	493.29	4463	608025	38.87
MOTHERSON	EQ	23-Sep-2022	121.70	122.10	122.65	117.65	118.30	118.10	119.50	4754849	5681.88	42951	2537747	53.37
MOTILALOFS	EQ	23-Sep-2022	749.40	750.00	761.15	747.80	750.05	751.40	752.03	52249	392.93	3465	24923	47.70
MOTOGENFIN	EQ	23-Sep-2022	27.65	27.75	28.15	26.85	27.50	27.30	27.57	730	0.20	24	616	84.38
MOVALUE	EQ	23-Sep-2022	42.80	51.00	51.00	42.00	42.05	42.21	43.54	15129	6.59	127	7866	51.99
MPHASIS	EQ	23-Sep-2022	2058.70	2031.00	2076.90	2010.50	2017.75	2019.45	2044.76	472795	9667.50	38890	247708	52.39
MPSLTD	EQ	23-Sep-2022	683.10	680.00	706.00	671.05	676.00	683.90	678.47	9505	64.49	1325	4498	47.32
MRF	EQ	23-Sep-2022	84511.50	84900.00	85100.00	82169.90	82460.00	82599.15	83243.02	16345	13606.07	9066	3392	20.75
MRO-TEK	EQ	23-Sep-2022	66.35	65.00	66.25	64.80	65.60	65.65	65.74	10827	7.12	75	10228	94.47
MRPL	EQ	23-Sep-2022	65.15	65.55	65.65	63.10	63.30	63.35	64.04	1879865	1203.88	8689	876178	46.61
MSPL	EQ	23-Sep-2022	9.40	9.50	9.50	9.10	9.30	9.30	9.31	244097	22.74	748	172858	70.82
MSTCLTD	EQ	23-Sep-2022	286.95	286.50	290.00	275.00	275.40	276.70	283.48	348687	988.47	7950	95368	27.35
MSUMI	EQ	23-Sep-2022	88.85	89.45	89.45	85.50	85.85	86.00	87.16	2198523	1916.23	37266	1140767	51.89
MTARTECH	EQ	23-Sep-2022	1629.95	1632.70	1636.00	1601.50	1607.00	1606.25	1617.81	83450	1350.06	9670	41477	49.70
MTEDUCARE	EQ	23-Sep-2022	9.00	9.25	9.25	8.60	8.80	8.75	8.86	124710	11.05	281	98076	78.64
MTNL	EQ	23-Sep-2022	23.15	23.30	23.45	22.60	22.70	22.75	23.05	1245498	287.08	2461	445715	35.79
MUKANDLTD	EQ	23-Sep-2022	110.40	111.25	111.75	109.00	109.25	109.25	110.36	72615	80.14	1274	53742	74.01
MUKTAARTS	EQ	23-Sep-2022	59.35	59.80	60.60	58.15	58.50	58.85	58.81	11911	7.01	388	8202	68.86
MUNJALAU	EQ	23-Sep-2022	54.65	55.00	55.45	52.50	52.65	52.60	53.66	308211	165.38	2932	156112	50.65
MUNJALSHOW	EQ	23-Sep-2022	106.05	106.05	106.05	103.00	103.25	103.50	104.44	30244	31.59	859	15195	50.24
MURUDCERA	EQ	23-Sep-2022	30.55	30.80	31.70	29.70	30.50	30.15	30.82	364472	112.34	1634	214999	58.99
MUTHOOTCAP	EQ	23-Sep-2022	260.20	269.70	269.70	245.10	248.55	248.75	254.54	74313	189.16	1885	52341	70.43
MUTHOOTFIN	EQ	23-Sep-2022	1014.30	1019.40	1019.40	998.00	1001.95	1002.50	1003.92	642287	6448.03	29152	186396	29.02
MWL	SM	23-Sep-2022	110.00	113.50	114.80	113.50	114.80	114.15	114.15	2400	2.74	2	2400	100.00
NABARD	N2	23-Sep-2022	1180.10	1180.00	1181.00	1174.00	1180.99	1174.93	1176.71	1011	11.90	20	970	95.94
NACLIND	EQ	23-Sep-2022	75.35	75.85	76.15	74.10	74.50	74.55	74.54	50823	37.88	517	35003	68.87
NAGAFERT	BE	23-Sep-2022	8.95	9.25	9.25	8.55	8.70	8.70	8.83	150660	13.30	529	-	-
NAGREEKCAP	EQ	23-Sep-2022	12.85	13.25	13.25	12.45	13.00	13.00	12.98	892	0.12	22	499	55.94
NAGREEKEXP	EQ	23-Sep-2022	36.15	36.25	36.55	35.40	35.90	35.65	35.90	7070	2.54	224	1579	22.33
NAHARCAP	EQ	23-Sep-2022	372.80	367.55	376.45	365.10	375.00	373.75	371.01	10613	39.38	751	6045	56.96
NAHARINDUS	EQ	23-Sep-2022	121.20	122.50	122.95	117.00	117.90	117.50	119.03	32231	38.36	687	18644	57.84
NAHARPOLY	EQ	23-Sep-2022	357.40	361.70	364.65	346.65	349.80	348.75	352.23	26216	92.34	1224	16566	63.19
NAHARSPING	EQ	23-Sep-2022	329.85	338.75	338.75	321.85	326.40	324.60	327.99	19475	63.88	1440	12765	65.55
NAM-INDIA	EQ	23-Sep-2022	284.30	285.00	285.35	278.10	278.90	279.00	280.78	157322	441.72	5932	90289	57.39
NATCOPHARM	EQ	23-Sep-2022	629.35	629.90	639.30	620.50	624.00	622.95	627.34	257003	1612.29	11403	128677	50.07
NATHBIOGEN	EQ	23-Sep-2022	169.20	171.40	171.90	164.00	164.80	165.15	167.44	25045	41.93	1004	17859	71.31
NATIONALUM	EQ	23-Sep-2022	74.95	75.00	75.45	72.65	72.90	73.05	73.79	8819359	6507.40	30894	2650723	30.06
NAUKRI	EQ	23-Sep-2022	4038.30	4068.85	4068.85	3889.60	3898.25	3898.65	3935.30	436542	17179.25	56157	160782	36.83
NAVA	EQ	23-Sep-2022	207.55	207.00	207.95	198.50	199.50	200.05	202.59	465904	943.86	6948	241863	51.91
NAVINFLUOR	EQ	23-Sep-2022	4703.10	4710.00	4760.00	4612.70	4624.00	4628.25	4680.28	172528	8074.80	16651	69049	40.02
NAVKARCORP	EQ	23-Sep-2022	62.00	62.30	62.75	57.60	58.20	58.15	59.77	1408108	841.66	7804	870321	61.81
NAVNETEDUL	EQ	23-Sep-2022	139.20	140.20	140.20	134.60	136.55	136.20	136.80	296898	406.15	3722	155381	52.33
NAZARA	EQ	23-Sep-2022	754.70	752.00	758.50	730.50	730.95	733.05	742.01	495090	3673.62	15453	119712	24.18
NBCC	EQ	23-Sep-2022	34.00	34.20	34.20	33.05	33.10	33.20	33.54	1832901	614.74	6570	948829	51.77
NBIFIN	EQ	23-Sep-2022	1851.30	1879.10	1880.00	1821.05	1821.05	1837.90	1859.39	26	0.48	16	16	61.54
NCC	EQ	23-Sep-2022	73.15	73.15	73.15	70.60	70.85	70.95	71.53	2056279	1470.77	10594	972676	47.30
NCLIND	EQ	23-Sep-2022	187.95	187.95	188.55	183.55	184.35	185.15	186.14	60545	112.70	2659	35139	58.04
NDGL	EQ	23-Sep-2022	1399.35	1414.35	1414.35	1372.50	1372.50	1372.50	1384.76	67	0.93	17	28	41.79
NDL	EQ	23-Sep-2022	31.90	32.15	32.15	30.20	30.90	30.85	30.80	295298	90.94	1664	181862	61.59
NDRAUTO	EQ	23-Sep-2022	498.85	506.90	507.00	475.00	478.00	477.25	484.50	10391	50.34	829	6300	60.63
NDTV	BE	23-Sep-2022	408.45	407.60	407.60	388.05	388.05	388.05	390.25	187514	731.77	4623	-	-
NECCLTD	EQ	23-Sep-2022	26.80	26.80	26.80	25.55	25.60	25.75	26.32	143785	37.84	562	115042	80.01
NECLIFE	EQ	23-Sep-2022	23.25	23.25	23.40	22.65	22.85	22.85	23.02	146303	33.68	670	118900	81.27
NELCAST	EQ	23-Sep-2022	81.95	82.00	82.00	76.90	77.55	77.85	79.23	126171	99.97	2083	74605	59.13
NELCO	EQ	23-Sep-2022	911.85	910.00	922.55	880.00	885.00	887.35	894.88	96375	862.44	7490	38175	39.61
NEOGEN	EQ	23-Sep-2022	1501.15	1500.00	1542.75	1475.05	1478.20	1485.45	1502.39	43657	655.90	9308	14141	32.39
NESCO	EQ	23-Sep-2022	595.45	598.45	599.90	581.00	588.55	585.65	585.77	73415	430.04	4048	35188	47.93
NESTLEIND	EQ	23-Sep-2022	18638.30	18591.00	18656.20	18450.05	18549.00	18495.90	18518.29	35842	6637.33	11926	20681	57.70
NETF	EQ	23-Sep-2022	184.75	187.40	187.40	181.11	182.00	181.88	182.52	956	1.74	98	878	91.84
NETWORK18	EQ	23-Sep-2022	70.00	69.90	70.25	67.25	67.75	67.70	68.48	741304	507.64	5941	361431	48.76
NEULANDLAB	EQ	23-Sep-2022	1430.10	1430.10	1435.00	1370.00	1390.00	1381.25	1404.88	177822	2498.18	19383	25005	14.06
NEWGEN	EQ	23-Sep-2022	365.15	370.00	377.95	365.00	368.00	368.25	371.28	117093	434.74	7045	42066	35.93
NEXTMEDIA	EQ	23-Sep-2022	5.70	5.75	5.85	5.65	5.65	5.65	5.72	26301	1.51	39	21139	80.37
NFL	EQ	23-Sep-2022	50.30	50.80	50.80	48.90	49.00	49.25	49.60	571633	283.51	3471	262090	45.85
NGIL	EQ	23-Sep-2022	138.50	137.90	138.95	132.25	138.95	136.35	134.41	845	1.14	95	460	54.44
NGLFINE	EQ	23-Sep-2022	1519.25	1542.05	1549.10	1503.80	1510.00	1515.35	1516.29	794	12.04	266	438	55.16
NH	EQ	23-Sep-2022	694.45	694.00	705.00	692.70	704.00	700.80	697.96	104488	729.28	6506	61354	58.72
NHAI	N2	23-Sep-2022	1115.99	1115.00	1116.50	1113.00	1113.00	1113.98	1114.16	4043	45.05	44	4043	100.00
NHAI	N3	23-Sep-2022	1109.99	1109.99	1109.99	1109.99	1109.99	1109.99	1109.99	10	0.11	2	10	100.00
NHAI	N4	23-Sep-2022	1100.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	6	0.07	2	6	100.00
NHAI	N6	23-Sep-2022	1231.33	1230.00	1230.00	1228.11	1229.00	1229.00	1229.42	526	6.47	6	526	100.00
NHAI	N8	23-Sep-2022	1105.00	1105.00	1106.50	1105.00	1106.50	1106.46	1106.37	1617	17.89	5	1617	100.00
NHAI	N9	23-Sep-2022	1180.00	1172.55	1172.70	1172.55	1172.70	1172.70	1172.63	15000	175.89	2	15000	100.00
NHAI	NA	23-Sep-2022	1172.66	1173.00	1173.00	1173.00	1173.00	1173.00	1173.00	1	0.01	1	1	100.00
NHAI	NC	23-Sep-2022	1079.00	1090.00	1090.00	1065.00	1066.00	1066.00	1070.50	343	3.67	15	318	92.71
NHAI	NE	23-Sep-2022	1142.10	1143.00	1145.00	1142.00	1142.01	1142.96	1144.12	1479	16.92	26	1256	84.92
NHBTF2014	N6	23-Sep-2022	6930.00	6887.10	6899.90	6875.00	6875.00	6875.00	6879.98	160	11.01	7	100	62.50
NHBTF2023	N5	23-Sep-2022	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	17	1.00	2	17	100.00
NHPC	EQ	23-Sep-2022	39.20	39.50	39.80	37.90	38.95	38.50	38.83	21513832	8354.79	34731	9030231	41.97
NHPC	N5	23-Sep-2022	1206.36	1244.90	1244.90	1244.90	1244.90	1244.90	1244.90	2	0.02	1	2	100.00
NHPC	N6	23-Sep-2022	1318.01	1349.99	1349.99	1325.10	1330.00	1331.66	1348.60	269	3.63	13	259	96.28
NIACL	EQ	23-Sep-2022	88.70	88.35	89.30	86.70	87.00	86.95	87.55	207270	181.46	3650	92152	44.46
NIBL	EQ	23-Sep-2022	25.95	26.25	27.00	24.80	25.20	26.35	25.61	11309	2.90	217	8729	77.19
NIDAN	SM	23-Sep-2022	62.05	60.65	62.05	60.50	60.50	60.50	60.75	8000	4.86	8	6000	75.00
NIF100BEES	EQ	23-Sep-2022	187.76	188.01	188.01	184.05	187.94	184.38	185.69	10898	20.24	476	6447	59.16
NIFTYBEES	EQ	23-Sep-2022	192.92	197.49	197.49	189.50	190.00	189.64	190.55	4921522	9377.75	55111	3659355	74.35
NIFTYQLITY	EQ	23-Sep-2022	14.54	14.75	14.75	14.30	14.49	14.40	14.53	25935	3.77	184	13482	51.98
NIITLTD	EQ	23-Sep-2022	314.30	316.80	326.40	315.00	320.00	320.90	321.28	597246	1918.84	14069	137193	22.97
NILAINFRA	EQ	23-Sep-2022	7.15	7.25	7.35	6.85	7.05	7.00	7.04	404246	28.45	680	242564	60.00
NILASPACES	BE	23-Sep-2022	3.25	3.25	3.25	3.10	3.15	3.15	3.14	185117	5.81	351	-	-
NILKAMAL	EQ	23-Sep-2022	2114.35	2124.90	2124.90	2069.50	2100.00	2097.50	2093.34	7696	161.10	2597	2485	32.29
NIPPOBATRY	EQ	23-Sep-2022	393.15	397.95	397.95	363.65	368.25	370.80	378.02	17118	64.71	1654	7903	46.17
NIRAJ	EQ	23-Sep-2022	31.50	31.65	32.95	30.10	30.30	30.50	31.09	17912	5.57	186	11365	63.45
NITCO	EQ	23-Sep-2022	22.90	23.40	23.75	22.80	22.80	22.85	23.07	21011	4.85	302	10456	49.76
NITINSPIN	EQ	23-Sep-2022	232.40	231.00	233.65	216.30	222.65	221.20	226.08	162814	368.08	4616	77694	47.72
NITIRAJ	EQ	23-Sep-2022	77.75	76.25	78.90	76.00	78.25	77.50	77.33	2445	1.89	66	1517	62.04
NKIND	BE	23-Sep-2022	36.80	36.80	36.80	36.00	36.00	36.00	36.40	2	0.00	2	-	-
NLCINDIA	EQ	23-Sep-2022	72.60	72.60	73.05	71.05	71.30	71.35	71.85	1345163	966.56	8723	571891	42.51
NMDC	EQ	23-Sep-2022	131.35	131.45	132.70	127.20	127.45	127.90	129.26	7059234	9124.59	35304	2647420	37.50
NOCIL	EQ	23-Sep-2022	266.75	267.45	268.95	257.25	258.20	258.55	260.94	392209	1023.41	10846	183179	46.70
NOIDATOLL	EQ	23-Sep-2022	8.25	8.40	8.40	8.05	8.10	8.15	8.19	141459	11.58	254	110265	77.95
NOVARTIND	EQ	23-Sep-2022	690.55	694.00	700.90	677.10	690.00	689.50	690.72	6214	42.92	579	2870	46.19
NPBET	EQ	23-Sep-2022	212.39	207.75	213.98	206.00	206.16	206.42	210.07	2785	5.85	80	2389	85.78
NPST	SM	23-Sep-2022	126.35	125.00	125.00	121.10	121.10	121.10	123.67	4800	5.94	3	4800	100.00
NRAIL	EQ	23-Sep-2022	377.75	381.30	383.65	368.00	374.00	369.55	372.68	26661	99.36	1791	18668	70.02
NRBBEARING	EQ	23-Sep-2022	164.10	165.10	166.00	155.60	156.50	156.55	159.60	238635	380.87	6058	134686	56.44
NRL	SM	23-Sep-2022	304.00	300.50	301.00	290.00	291.10	292.00	292.85	26950	78.92	33	23100	85.71
NSIL	EQ	23-Sep-2022	1697.50	1680.95	1720.00	1622.00	1623.50	1630.90	1661.60	1488	24.72	377	997	67.00
NTPC	EQ	23-Sep-2022	168.65	167.15	168.50	162.65	163.55	163.95	165.42	12264388	20287.14	76182	6967594	56.81
NTPC	N7	23-Sep-2022	13.35	13.31	13.38	13.31	13.38	13.37	13.36	25864	3.45	85	19512	75.44
NTPC	NB	23-Sep-2022	1054.00	1050.00	1062.00	1050.00	1062.00	1062.00	1051.12	189	1.99	6	186	98.41
NTPC	NC	23-Sep-2022	1116.81	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	25	0.29	1	25	100.00
NTPC	ND	23-Sep-2022	1188.00	1188.00	1249.00	1188.00	1249.00	1230.25	1205.31	253	3.05	7	175	69.17
NUCLEUS	EQ	23-Sep-2022	401.30	398.50	405.40	398.50	401.00	400.70	401.37	11255	45.17	835	5660	50.29
NURECA	EQ	23-Sep-2022	967.45	973.40	974.95	950.00	954.00	953.10	959.71	43941	421.70	4202	22783	51.85
NUVOCO	EQ	23-Sep-2022	410.65	411.00	416.85	397.65	401.00	401.95	406.45	363161	1476.05	9673	124607	34.31
NV20BEES	EQ	23-Sep-2022	97.41	97.36	97.39	96.19	96.29	96.26	96.66	5852	5.66	171	3556	60.77
NXTDIGITAL	EQ	23-Sep-2022	441.60	445.95	445.95	425.00	425.10	431.25	435.46	4318	18.80	387	2817	65.24
NYKAA	EQ	23-Sep-2022	1323.80	1328.00	1332.95	1304.00	1306.80	1307.50	1312.94	100891	1324.64	8392	39329	38.98
OAL	EQ	23-Sep-2022	514.55	519.65	529.00	510.95	517.80	512.90	516.54	7277	37.59	822	3482	47.85
OBCL	EQ	23-Sep-2022	100.50	101.05	104.00	100.25	102.80	102.65	102.36	22245	22.77	384	13394	60.21
OBEROIRLTY	EQ	23-Sep-2022	1007.30	1009.00	1009.35	958.75	963.75	970.30	982.06	580944	5705.20	19564	182485	31.41
OCCL	EQ	23-Sep-2022	898.30	912.90	912.90	870.55	883.00	879.40	887.33	3151	27.96	619	2014	63.92
OFSS	EQ	23-Sep-2022	3010.10	3010.10	3046.00	2987.10	2991.40	2993.70	3008.63	64776	1948.87	11731	28964	44.71
OIL	EQ	23-Sep-2022	182.65	182.00	186.15	181.10	185.15	184.90	183.91	1583223	2911.70	18382	856112	54.07
OILCOUNTUB	BE	23-Sep-2022	12.70	13.30	13.30	13.30	13.30	13.30	13.30	18904	2.51	52	-	-
OLECTRA	EQ	23-Sep-2022	615.25	613.90	622.75	597.45	598.85	598.50	606.32	208011	1261.21	10521	127997	61.53
OMAXAUTO	EQ	23-Sep-2022	73.75	75.30	76.90	70.75	71.60	71.90	74.31	539494	400.89	7346	230922	42.80
OMAXE	EQ	23-Sep-2022	101.25	102.75	104.00	99.50	99.95	100.05	101.33	72320	73.29	1916	41804	57.80
OMINFRAL	EQ	23-Sep-2022	37.35	36.90	37.20	36.35	36.55	36.45	36.69	52506	19.27	470	32798	62.47
OMKARCHEM	EQ	23-Sep-2022	21.10	21.55	21.55	19.80	20.30	20.10	20.47	77029	15.77	357	49710	64.53
ONELIFECAP	EQ	23-Sep-2022	12.75	12.45	13.35	12.45	13.30	13.05	13.21	20629	2.72	81	16870	81.78
ONEPOINT	EQ	23-Sep-2022	10.30	10.25	10.50	10.00	10.20	10.20	10.28	833252	85.65	498	667432	80.10
ONGC	EQ	23-Sep-2022	128.65	128.25	129.10	127.50	128.35	128.60	128.25	10407849	13347.61	66993	4875251	46.84
ONMOBILE	EQ	23-Sep-2022	125.70	125.85	126.90	121.95	122.55	122.40	124.45	837713	1042.51	10050	346090	41.31
ONWARDTEC	EQ	23-Sep-2022	240.30	239.15	245.05	235.00	241.00	241.85	240.35	14703	35.34	787	8083	54.98
OPTIEMUS	EQ	23-Sep-2022	241.70	242.40	248.00	239.00	246.00	242.10	241.58	59807	144.48	1758	29785	49.80
ORBTEXP	EQ	23-Sep-2022	164.85	165.10	166.40	160.00	161.00	161.05	162.33	30968	50.27	1056	16060	51.86
ORCHPHARMA	BE	23-Sep-2022	337.80	337.80	338.00	321.50	328.90	323.40	329.10	2264	7.45	147	-	-
ORICONENT	EQ	23-Sep-2022	32.60	32.75	32.95	31.85	32.00	32.00	32.21	141889	45.70	626	95513	67.32
ORIENTABRA	EQ	23-Sep-2022	31.85	31.50	32.45	29.80	31.40	31.25	31.23	61335	19.16	658	29927	48.79
ORIENTALTL	EQ	23-Sep-2022	11.00	11.00	11.40	10.90	11.25	11.25	11.20	64630	7.24	209	51867	80.25
ORIENTBELL	EQ	23-Sep-2022	625.20	636.30	636.50	606.50	614.75	612.10	621.36	16701	103.77	964	10173	60.91
ORIENTCEM	EQ	23-Sep-2022	135.00	135.00	136.05	130.50	132.75	132.10	133.43	421859	562.88	5102	171187	40.58
ORIENTELEC	EQ	23-Sep-2022	273.50	275.45	281.00	270.35	271.85	272.35	275.53	437686	1205.94	9177	230256	52.61
ORIENTHOT	EQ	23-Sep-2022	75.45	75.95	76.60	73.05	73.50	73.50	74.66	1473799	1100.27	5926	621082	42.14
ORIENTLTD	EQ	23-Sep-2022	80.00	86.00	86.00	74.60	76.00	76.35	81.11	303681	246.33	4873	113420	37.35
ORIENTPPR	EQ	23-Sep-2022	32.15	32.35	32.60	30.65	31.00	31.15	31.49	938845	295.60	3131	449812	47.91
ORISSAMINE	BE	23-Sep-2022	2998.40	2998.00	3000.00	2900.00	2921.15	2980.90	2977.26	2790	83.07	322	-	-
ORTEL	BZ	23-Sep-2022	1.10	1.15	1.15	1.10	1.10	1.15	1.15	16490	0.19	72	-	-
ORTINLAB	EQ	23-Sep-2022	26.70	26.20	26.75	24.40	24.80	25.10	25.84	55242	14.27	657	32694	59.18
OSIAHYPER	SM	23-Sep-2022	317.90	315.00	315.00	315.00	315.00	315.00	315.00	1280	4.03	2	1280	100.00
OSWALAGRO	EQ	23-Sep-2022	40.60	41.00	42.00	39.45	39.70	39.90	40.46	116128	46.99	1249	54757	47.15
OSWALSEEDS	SM	23-Sep-2022	134.95	133.00	138.50	130.00	138.40	137.70	133.48	100000	133.48	42	36000	36.00
PAGEIND	EQ	23-Sep-2022	53012.55	53012.55	53615.00	52441.90	52884.75	53078.15	53195.01	36932	19645.98	13378	18830	50.99
PAISALO	EQ	23-Sep-2022	70.85	71.25	72.35	68.75	70.20	70.60	70.83	297811	210.95	2107	148213	49.77
PALASHSECU	EQ	23-Sep-2022	88.90	92.90	92.95	88.15	88.15	88.20	88.61	2546	2.26	70	1196	46.98
PALREDTEC	EQ	23-Sep-2022	155.30	157.00	160.00	152.00	154.25	155.35	155.94	6932	10.81	242	5155	74.37
PANACEABIO	EQ	23-Sep-2022	141.55	144.00	144.00	136.00	136.25	136.55	138.75	52940	73.46	1765	31313	59.15
PANACHE	EQ	23-Sep-2022	61.40	61.05	64.00	59.90	64.00	63.20	61.52	16203	9.97	184	11906	73.48
PANAMAPET	EQ	23-Sep-2022	311.15	308.30	311.80	306.75	310.00	310.00	308.87	68393	211.25	2970	37109	54.26
PANSARI	EQ	23-Sep-2022	117.95	123.80	123.80	112.15	114.40	117.70	118.89	3065	3.64	103	1770	57.75
PAR	EQ	23-Sep-2022	158.90	160.95	162.00	157.55	158.00	158.10	158.58	9370	14.86	172	6957	74.25
PARACABLES	BE	23-Sep-2022	17.70	18.25	18.25	17.00	17.35	17.15	17.35	450635	78.18	743	-	-
PARADEEP	EQ	23-Sep-2022	68.05	69.35	69.70	64.10	65.15	64.80	66.72	14067519	9386.08	46840	5161009	36.69
PARAGMILK	EQ	23-Sep-2022	119.75	119.90	120.20	115.60	118.00	117.20	117.74	477000	561.63	5508	210893	44.21
PARAS	EQ	23-Sep-2022	760.60	764.00	764.00	727.45	736.75	735.10	743.35	234066	1739.93	12261	89185	38.10
PARSVNATH	EQ	23-Sep-2022	8.05	8.35	8.45	8.00	8.20	8.05	8.18	184424	15.08	385	120708	65.45
PARTYCRUS	SM	23-Sep-2022	273.60	260.00	260.00	260.00	260.00	260.00	260.00	2000	5.20	1	2000	100.00
PASUPTAC	EQ	23-Sep-2022	38.80	39.45	39.45	37.60	38.05	37.90	38.11	53573	20.42	937	26727	49.89
PATANJALI	BE	23-Sep-2022	1478.55	1488.70	1493.00	1429.50	1447.00	1441.25	1448.54	388469	5627.13	13641	-	-
PATELENG	EQ	23-Sep-2022	23.50	23.65	23.85	22.55	22.90	22.80	23.01	980588	225.59	2416	649162	66.20
PATINTLOG	EQ	23-Sep-2022	14.65	14.85	14.90	14.55	14.55	14.60	14.70	92061	13.53	363	76594	83.20
PATINTPP	E1	23-Sep-2022	5.85	6.00	6.00	5.60	5.70	5.75	5.69	147505	8.39	229	89359	60.58
PAYTM	EQ	23-Sep-2022	685.00	706.00	707.00	688.00	690.00	692.60	697.99	1573621	10983.68	42397	225712	14.34
PCBL	EQ	23-Sep-2022	134.95	134.80	135.80	129.10	130.35	130.05	130.89	1596037	2089.03	13969	863834	54.12
PCJEWELLER	BE	23-Sep-2022	85.45	89.70	89.70	87.20	89.70	89.60	89.11	2180597	1943.09	8894	-	-
PDMJEPAPER	EQ	23-Sep-2022	42.35	42.10	42.35	41.35	41.50	41.50	41.64	125099	52.09	1358	78246	62.55
PDPL	BE	23-Sep-2022	3.50	3.65	3.65	3.45	3.45	3.45	3.65	11438	0.42	10	-	-
PDSL	EQ	23-Sep-2022	305.05	312.80	312.80	300.10	310.75	307.40	306.24	21009	64.34	1718	12634	60.14
PEARLPOLY	EQ	23-Sep-2022	22.10	22.00	22.00	21.40	21.60	21.45	21.58	31020	6.69	185	24381	78.60
PEL	EQ	23-Sep-2022	976.65	971.00	978.45	948.00	952.90	955.80	958.67	1375353	13185.14	32525	698968	50.82
PENIND	EQ	23-Sep-2022	48.10	48.50	48.50	45.05	45.35	45.25	46.41	667783	309.93	2785	383324	57.40
PENINLAND	BE	23-Sep-2022	14.85	14.85	14.90	14.15	14.15	14.15	14.35	140869	20.21	259	-	-
PERSISTENT	EQ	23-Sep-2022	3200.55	3219.00	3260.00	3135.00	3140.20	3148.00	3197.64	198385	6343.63	23485	61772	31.14
PETRONET	EQ	23-Sep-2022	207.70	207.70	208.70	205.00	205.90	205.50	206.37	1115615	2302.30	17877	676411	60.63
PFC	EQ	23-Sep-2022	112.20	112.35	112.65	109.60	109.90	110.20	110.67	5478864	6063.36	30085	3266890	59.63
PFC	N2	23-Sep-2022	1130.00	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	1000	11.41	1	1000	100.00
PFC	N5	23-Sep-2022	1192.14	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	1	0.01	1	1	100.00
PFC	N8	23-Sep-2022	1359.07	1359.00	1359.89	1350.00	1352.00	1351.61	1354.54	1068	14.47	34	926	86.70
PFIZER	EQ	23-Sep-2022	4230.80	4245.00	4248.90	4180.00	4237.95	4212.00	4215.65	6477	273.05	2260	3185	49.17
PFOCUS	EQ	23-Sep-2022	76.70	77.10	77.10	74.55	76.40	76.05	75.79	45345	34.37	438	36889	81.35
PFS	EQ	23-Sep-2022	14.95	14.95	15.00	14.80	14.90	14.85	14.89	195158	29.05	586	152312	78.05
PGEL	EQ	23-Sep-2022	1061.30	1050.05	1077.75	1040.25	1053.00	1045.40	1051.19	20358	214.00	1260	15970	78.45
PGHH	EQ	23-Sep-2022	14722.20	14671.00	14744.95	14414.00	14694.00	14618.55	14551.27	7222	1050.89	2586	4178	57.85
PGHL	EQ	23-Sep-2022	4097.30	4097.30	4112.95	4073.10	4093.00	4094.30	4095.61	2938	120.33	984	1469	50.00
PGIL	EQ	23-Sep-2022	500.40	500.70	503.95	466.10	467.95	472.75	482.83	18226	88.00	1306	10087	55.34
PGINVIT	IV	23-Sep-2022	139.82	139.70	139.80	138.30	139.79	139.15	139.18	362122	504.00	1088	288049	79.54
PHARMABEES	EQ	23-Sep-2022	12.73	12.82	12.89	12.70	12.78	12.76	12.78	1289872	164.79	1433	1072642	83.16
PHOENIXLTD	EQ	23-Sep-2022	1429.45	1432.00	1435.75	1375.15	1384.90	1393.15	1410.15	88787	1252.03	9611	50621	57.01
PIDILITIND	EQ	23-Sep-2022	2809.95	2811.95	2812.95	2770.00	2800.00	2800.65	2795.87	318784	8912.79	20950	179558	56.33
PIIND	EQ	23-Sep-2022	3158.40	3160.00	3183.65	3016.70	3048.05	3058.25	3072.81	275690	8471.44	31447	111239	40.35
PILANIINVS	EQ	23-Sep-2022	1893.95	1880.00	1912.75	1822.90	1859.00	1844.90	1855.44	3411	63.29	654	1835	53.80
PILITA	EQ	23-Sep-2022	8.60	8.60	8.70	8.35	8.40	8.40	8.46	306039	25.88	580	251003	82.02
PIONDIST	EQ	23-Sep-2022	173.45	176.85	177.60	172.05	172.10	172.35	173.80	3574	6.21	103	2442	68.33
PIONEEREMB	EQ	23-Sep-2022	44.85	44.50	45.00	42.95	43.80	43.90	43.53	44120	19.21	470	21730	49.25
PITTIENG	EQ	23-Sep-2022	303.95	307.00	308.00	298.95	303.90	303.20	303.69	51365	155.99	2688	24034	46.79
PIXTRANS	EQ	23-Sep-2022	871.75	870.00	876.75	860.00	863.10	863.25	867.84	6419	55.71	875	3711	57.81
PKTEA	BE	23-Sep-2022	326.55	316.10	334.00	312.05	313.05	313.15	317.29	498	1.58	16	-	-
PLASTIBLEN	EQ	23-Sep-2022	232.05	233.15	233.15	228.30	230.00	230.10	230.07	17105	39.35	256	14872	86.95
PNB	EQ	23-Sep-2022	40.50	40.45	40.60	38.00	38.10	38.15	38.91	69527571	27056.08	104808	22441395	32.28
PNBGILTS	EQ	23-Sep-2022	62.90	63.00	63.00	62.00	62.00	62.25	62.41	150752	94.08	1898	100672	66.78
PNBHOUSING	EQ	23-Sep-2022	416.95	420.15	425.00	403.00	404.20	404.50	411.82	405224	1668.81	11487	149239	36.83
PNC	EQ	23-Sep-2022	45.65	45.75	45.85	44.70	44.75	44.95	45.18	15850	7.16	421	3639	22.96
PNCINFRA	EQ	23-Sep-2022	268.70	269.40	270.00	262.00	263.60	263.00	265.72	113341	301.17	4070	64230	56.67
PODDARHOUS	EQ	23-Sep-2022	246.10	258.40	258.40	241.10	258.40	255.45	257.14	76320	196.25	887	33609	44.04
PODDARMENT	EQ	23-Sep-2022	262.35	266.25	266.25	261.70	262.05	262.85	263.52	2791	7.35	291	1506	53.96
POKARNA	EQ	23-Sep-2022	509.80	520.00	522.85	502.00	505.00	507.40	510.34	42959	219.24	4198	22683	52.80
POLICYBZR	EQ	23-Sep-2022	506.65	505.00	509.30	490.00	490.20	492.55	497.94	482059	2400.34	21213	201943	41.89
POLYCAB	EQ	23-Sep-2022	2604.85	2609.00	2638.45	2560.00	2568.00	2580.80	2598.21	191261	4969.36	17965	66230	34.63
POLYMED	EQ	23-Sep-2022	894.15	886.30	903.45	886.30	887.00	895.20	896.64	16206	145.31	2643	6379	39.36
POLYPLEX	EQ	23-Sep-2022	2165.70	2166.00	2166.00	2070.00	2080.00	2080.60	2115.10	302304	6394.04	28772	99206	32.82
PONNIERODE	EQ	23-Sep-2022	262.00	262.10	265.00	254.20	256.90	255.90	257.69	22597	58.23	854	13294	58.83
POONAWALLA	EQ	23-Sep-2022	317.65	319.30	319.30	302.25	305.80	306.35	308.78	5200758	16058.71	33447	1921571	36.95
POONAWALLA	N3	23-Sep-2022	1004.11	1010.10	1010.10	1010.10	1010.10	1010.10	1010.10	48	0.48	1	48	100.00
POWERGRID	EQ	23-Sep-2022	220.10	218.30	219.75	198.10	202.35	202.55	205.37	65372042	134252.71	290220	36732551	56.19
POWERINDIA	EQ	23-Sep-2022	3614.90	3628.40	3640.65	3500.00	3543.80	3517.15	3567.54	20684	737.91	5170	7495	36.24
POWERMECH	EQ	23-Sep-2022	1792.15	1760.10	1799.90	1716.60	1740.05	1732.90	1758.98	39348	692.12	4949	20845	52.98
PPAP	EQ	23-Sep-2022	217.40	216.00	216.90	210.60	210.60	211.95	212.90	15021	31.98	350	11179	74.42
PPL	EQ	23-Sep-2022	181.45	182.80	183.85	176.00	177.90	177.40	179.07	90050	161.25	5805	43734	48.57
PRAENG	EQ	23-Sep-2022	14.10	14.10	14.50	13.70	13.70	13.75	13.91	149585	20.81	299	117797	78.75
PRAJIND	EQ	23-Sep-2022	406.65	407.70	423.65	370.10	394.00	402.75	414.39	1973503	8178.03	36200	480323	24.34
PRAKASH	EQ	23-Sep-2022	55.60	55.55	55.85	54.05	54.15	54.35	54.61	570411	311.50	4788	183907	32.24
PRAKASHSTL	EQ	23-Sep-2022	5.60	5.60	5.65	5.40	5.45	5.45	5.51	530829	29.23	1036	310903	58.57
PRAXIS	EQ	23-Sep-2022	32.25	33.80	33.85	30.75	31.45	30.95	31.90	100051	31.91	581	59707	59.68
PRECAM	EQ	23-Sep-2022	118.30	118.55	119.90	114.70	114.90	115.35	116.93	64474	75.39	1519	43943	68.16
PRECISION	SM	23-Sep-2022	36.00	35.05	35.05	35.00	35.00	35.00	35.04	8000	2.80	4	8000	100.00
PRECOT	EQ	23-Sep-2022	250.30	249.75	287.65	246.80	255.55	258.20	269.79	47628	128.50	1632	23445	49.23
PRECWIRE	EQ	23-Sep-2022	86.20	87.85	88.35	84.45	85.00	84.95	86.87	113110	98.26	2393	61284	54.18
PREMEXPLN	EQ	23-Sep-2022	484.30	494.00	494.00	465.95	467.25	469.30	473.72	27231	129.00	942	18353	67.40
PREMIER	BE	23-Sep-2022	4.80	4.80	4.80	4.60	4.60	4.60	4.67	22764	1.06	30	-	-
PREMIERPOL	EQ	23-Sep-2022	100.35	101.90	101.90	97.20	99.10	97.75	98.91	14543	14.39	404	10055	69.14
PRESSMN	EQ	23-Sep-2022	42.55	42.25	43.05	40.55	41.50	40.90	41.50	46851	19.44	466	23222	49.57
PRESTIGE	EQ	23-Sep-2022	449.85	449.85	452.00	433.05	436.10	434.30	442.23	349551	1545.81	9109	227187	64.99
PRICOLLTD	EQ	23-Sep-2022	179.70	180.95	181.15	173.05	175.25	175.45	175.58	1000698	1757.06	7906	423209	42.29
PRIMESECU	EQ	23-Sep-2022	101.75	102.90	104.95	99.10	101.45	103.45	102.80	38177	39.25	288	31649	82.90
PRINCEPIPE	EQ	23-Sep-2022	590.20	592.80	594.75	583.85	587.00	586.10	586.74	86501	507.53	8234	46714	54.00
PRITI	EQ	23-Sep-2022	193.70	194.00	203.35	193.70	197.00	198.45	200.58	61395	123.15	1698	39105	63.69
PRITIKAUTO	EQ	23-Sep-2022	17.20	17.40	17.40	16.70	16.85	16.90	16.94	267677	45.34	871	192593	71.95
PRIVISCL	EQ	23-Sep-2022	1493.85	1498.80	1511.95	1467.00	1494.50	1475.65	1491.49	25858	385.67	3619	10403	40.23
PROPEQUITY	SM	23-Sep-2022	175.00	168.00	168.00	165.00	165.00	165.00	166.83	3600	6.01	3	2400	66.67
PROZONINTU	EQ	23-Sep-2022	23.40	23.45	23.70	23.00	23.10	23.15	23.24	131312	30.51	617	89348	68.04
PRSMJOHNSN	EQ	23-Sep-2022	129.35	129.00	130.50	125.80	126.30	126.30	127.47	389301	496.26	4129	179270	46.05
PRUDENT	EQ	23-Sep-2022	648.45	652.60	652.60	604.95	605.00	611.50	622.62	67479	420.14	4184	47369	70.20
PSB	EQ	23-Sep-2022	16.10	16.20	16.20	15.50	15.80	15.75	15.84	372386	58.99	1037	250198	67.19
PSPPROJECT	EQ	23-Sep-2022	646.30	657.45	657.45	635.00	642.00	640.10	646.42	209085	1351.57	10289	52248	24.99
PSUBNKBEES	EQ	23-Sep-2022	35.28	35.01	35.50	33.75	34.00	33.94	34.26	1634733	560.05	4790	1071334	65.54
PTC	EQ	23-Sep-2022	81.90	82.00	82.20	80.30	80.90	80.80	80.88	313518	253.59	3383	187871	59.92
PTL	EQ	23-Sep-2022	31.95	31.95	32.25	30.85	31.55	31.45	31.44	116134	36.51	1070	86312	74.32
PUNJABCHEM	EQ	23-Sep-2022	1253.75	1250.00	1270.45	1225.00	1250.00	1249.85	1250.28	16102	201.32	1587	11388	70.72
PUNJLLOYD	BZ	23-Sep-2022	3.00	2.90	3.05	2.85	2.85	2.85	2.86	728274	20.86	429	-	-
PURVA	EQ	23-Sep-2022	101.05	101.90	102.65	99.75	101.35	100.55	101.32	90776	91.98	2060	42751	47.10
PVP	EQ	23-Sep-2022	10.65	11.15	11.15	11.15	11.15	11.15	11.15	158948	17.72	126	158948	100.00
PVR	EQ	23-Sep-2022	1769.40	1775.00	1778.70	1714.40	1731.10	1737.45	1743.12	1203787	20983.45	62303	546432	45.39
QGOLDHALF	EQ	23-Sep-2022	42.78	43.47	43.47	42.30	42.52	42.54	42.79	8347	3.57	376	2332	27.94
QNIFTY	EQ	23-Sep-2022	1864.00	1860.01	1860.01	1830.00	1830.00	1832.32	1838.57	621	11.42	87	504	81.16
QUADPRO	SM	23-Sep-2022	11.50	12.80	12.80	11.50	11.50	11.50	11.82	36000	4.25	5	24000	66.67
QUESS	EQ	23-Sep-2022	649.80	652.00	652.00	624.15	625.20	627.35	633.24	127094	804.81	8450	53403	42.02
QUICKHEAL	EQ	23-Sep-2022	192.70	192.10	194.40	190.60	192.50	192.30	192.73	61396	118.33	5120	27179	44.27
RADAAN	EQ	23-Sep-2022	1.60	1.55	1.55	1.55	1.55	1.55	1.55	26190	0.41	56	26190	100.00
RADHIKAJWE	EQ	23-Sep-2022	163.00	170.65	170.65	160.20	161.75	161.45	162.28	10487	17.02	332	5914	56.39
RADICO	EQ	23-Sep-2022	1098.25	1101.00	1112.70	1080.65	1081.05	1091.00	1099.50	190835	2098.24	11112	55865	29.27
RADIOCITY	EQ	23-Sep-2022	24.95	24.65	25.10	24.65	24.75	24.75	24.74	225724	55.84	447	166080	73.58
RAILTEL	EQ	23-Sep-2022	107.70	108.90	110.70	105.30	106.00	105.75	108.33	1343511	1455.38	18612	551751	41.07
RAIN	EQ	23-Sep-2022	178.45	179.35	179.70	169.20	170.60	170.50	172.32	2432393	4191.43	22422	711131	29.24
RAINBOW	EQ	23-Sep-2022	646.65	657.00	658.00	623.00	640.50	632.95	640.57	121309	777.07	6263	55885	46.07
RAJESHEXPO	EQ	23-Sep-2022	587.85	583.05	595.00	574.25	578.00	584.65	587.28	261703	1536.93	9553	135465	51.76
RAJMET	EQ	23-Sep-2022	290.45	291.50	292.00	288.00	291.10	289.10	290.88	26987	78.50	257	25047	92.81
RAJRATAN	EQ	23-Sep-2022	1262.30	1269.75	1274.95	1200.00	1237.70	1215.15	1233.27	84865	1046.62	8938	46668	54.99
RAJRILTD	BE	23-Sep-2022	15.60	15.90	15.90	15.90	15.90	15.90	15.90	285	0.05	8	-	-
RAJSREESUG	EQ	23-Sep-2022	33.45	33.85	34.00	32.50	33.20	33.00	33.26	21344	7.10	262	14306	67.03
RAJTV	EQ	23-Sep-2022	42.90	44.85	44.85	40.80	41.70	41.20	41.68	11963	4.99	147	8791	73.48
RALLIS	EQ	23-Sep-2022	223.90	224.15	225.50	217.05	218.00	218.20	221.01	238269	526.60	8881	122926	51.59
RAMANEWS	EQ	23-Sep-2022	16.50	16.95	16.95	15.80	16.20	16.00	16.18	45133	7.30	248	30819	68.28
RAMAPHO	EQ	23-Sep-2022	307.55	313.50	313.55	302.60	305.10	304.60	306.58	14353	44.00	564	11503	80.14
RAMASTEEL	EQ	23-Sep-2022	113.45	113.85	114.20	111.30	111.60	111.95	112.68	201988	227.60	2099	111151	55.03
RAMCOCEM	EQ	23-Sep-2022	755.00	754.20	755.90	729.35	732.05	731.40	738.37	413234	3051.20	20153	147344	35.66
RAMCOIND	EQ	23-Sep-2022	203.10	204.00	204.00	195.30	197.95	196.15	198.38	46146	91.54	2047	24274	52.60
RAMCOSYS	EQ	23-Sep-2022	282.35	283.00	283.50	269.25	271.65	271.75	276.84	88725	245.62	5030	36417	41.04
RAMKY	EQ	23-Sep-2022	201.30	202.95	204.80	198.85	199.50	199.85	200.37	55857	111.92	1461	36332	65.04
RAMRAT	EQ	23-Sep-2022	450.95	462.00	471.00	452.45	461.80	461.20	462.63	146357	677.08	5248	74822	51.12
RANASUG	EQ	23-Sep-2022	26.00	26.20	26.35	23.90	24.95	24.95	25.38	812635	206.22	2814	334978	41.22
RANEENGINE	EQ	23-Sep-2022	252.70	252.30	252.30	237.95	244.80	244.20	244.34	1877	4.59	254	1319	70.27
RANEHOLDIN	EQ	23-Sep-2022	855.55	851.00	864.90	848.00	853.10	853.10	857.12	23402	200.58	1849	17950	76.70
RATEGAIN	EQ	23-Sep-2022	277.25	278.50	280.95	269.85	270.05	271.10	274.24	240037	658.28	6359	94364	39.31
RATNAMANI	EQ	23-Sep-2022	2004.75	2013.85	2070.00	1982.00	2020.00	2018.05	2027.54	51327	1040.68	10968	13491	26.28
RAYMOND	EQ	23-Sep-2022	1124.90	1125.00	1131.55	1068.70	1068.70	1069.10	1083.87	263404	2854.96	14352	151422	57.49
RBA	EQ	23-Sep-2022	124.25	124.90	125.65	122.75	123.20	123.70	124.61	485781	605.33	7533	225423	46.40
RBL	EQ	23-Sep-2022	755.70	755.70	764.00	724.95	733.00	732.20	742.32	5528	41.04	818	3396	61.43
RBLBANK	EQ	23-Sep-2022	127.60	128.50	128.80	122.15	122.50	123.00	125.08	9541232	11934.03	34234	2472649	25.92
RCF	EQ	23-Sep-2022	103.80	104.40	104.70	99.20	100.10	99.95	101.67	3011280	3061.71	15355	1152758	38.28
RECLTD	EQ	23-Sep-2022	103.65	102.95	103.50	101.00	101.80	101.30	102.12	4448206	4542.54	25626	2169465	48.77
RECLTD	N1	23-Sep-2022	1060.29	1061.04	1061.04	1061.04	1061.04	1061.04	1061.04	11	0.12	1	11	100.00
RECLTD	N8	23-Sep-2022	1110.00	1124.40	1135.00	1124.00	1124.00	1133.77	1130.40	2750	31.09	12	2100	76.36
RECLTD	NF	23-Sep-2022	1255.00	1256.00	1256.00	1256.00	1256.00	1256.00	1256.00	9	0.11	1	9	100.00
RECLTD	NH	23-Sep-2022	1245.00	1259.00	1269.00	1259.00	1269.00	1269.00	1259.72	250	3.15	4	250	100.00
REDINGTON	EQ	23-Sep-2022	145.20	145.90	146.90	142.60	144.90	143.80	144.39	2136887	3085.36	16753	999315	46.76
REFEX	EQ	23-Sep-2022	174.75	175.00	175.70	165.00	167.95	166.20	170.06	146956	249.92	7402	73454	49.98
REGENCERAM	BE	23-Sep-2022	32.85	34.45	34.45	34.45	34.45	34.45	34.45	6326	2.18	21	-	-
RELAXO	EQ	23-Sep-2022	1074.75	1081.95	1085.00	1031.70	1051.00	1044.15	1057.96	129631	1371.45	13519	51202	39.50
RELCHEMQ	EQ	23-Sep-2022	199.00	200.00	201.35	195.30	198.90	198.65	198.88	16901	33.61	362	12094	71.56
RELIANCE	EQ	23-Sep-2022	2486.10	2485.00	2495.95	2436.10	2438.80	2439.50	2455.68	4397194	107981.21	246646	2491690	56.67
RELIGARE	EQ	23-Sep-2022	164.35	162.10	164.60	159.45	161.00	160.75	161.03	808755	1302.30	6019	340716	42.13
RELINFRA	BE	23-Sep-2022	146.15	146.15	147.40	142.65	143.15	144.15	144.97	686328	994.98	3972	-	-
REMSONSIND	EQ	23-Sep-2022	277.80	279.90	279.90	240.10	250.00	247.40	260.31	75921	197.63	3013	36484	48.06
RENUKA	EQ	23-Sep-2022	60.20	60.80	62.25	56.60	57.75	57.55	59.65	60450151	36057.21	109472	13456369	22.26
REPCOHOME	EQ	23-Sep-2022	235.55	236.70	241.80	235.00	236.00	236.00	236.93	196957	466.65	6485	129164	65.58
REPL	EQ	23-Sep-2022	172.35	173.00	174.45	168.05	168.05	168.70	170.00	17285	29.38	382	13726	79.41
REPRO	EQ	23-Sep-2022	462.00	468.85	469.95	446.30	449.50	449.50	454.99	3855	17.54	618	1914	49.65
RESPONIND	EQ	23-Sep-2022	141.05	142.70	142.70	140.00	140.05	140.25	140.87	27590	38.87	680	11483	41.62
REVATHI	EQ	23-Sep-2022	979.85	999.30	999.30	940.10	941.20	945.00	956.47	8334	79.71	1374	4942	59.30
REXPIPES	SM	23-Sep-2022	37.90	39.75	39.75	38.90	38.90	38.90	39.47	12000	4.74	3	12000	100.00
RGL	EQ	23-Sep-2022	114.15	114.05	114.85	112.50	112.90	113.10	112.88	72708	82.07	514	5573	7.66
RHFL	BE	23-Sep-2022	4.20	4.25	4.40	4.00	4.35	4.15	4.18	1552241	64.88	2377	-	-
RHFL	N6	23-Sep-2022	446.02	450.00	474.00	450.00	470.90	471.17	463.93	601	2.79	48	559	93.01
RHFL	N8	23-Sep-2022	374.40	351.00	351.00	351.00	351.00	351.00	351.00	27	0.09	2	27	100.00
RHIM	EQ	23-Sep-2022	694.65	699.00	701.00	662.10	669.95	669.95	680.59	335750	2285.09	18787	127483	37.97
RICHA	SM	23-Sep-2022	111.75	117.05	117.05	116.95	116.95	116.95	117.02	3000	3.51	2	3000	100.00
RICOAUTO	EQ	23-Sep-2022	59.60	59.50	59.55	56.20	56.60	56.55	57.39	1308507	750.92	7925	619605	47.35
RIIL	EQ	23-Sep-2022	1205.25	1210.00	1226.90	1164.00	1178.05	1175.35	1202.66	1888382	22710.88	55502	221674	11.74
RILINFRA	SM	23-Sep-2022	606.65	612.00	663.00	610.35	651.20	641.70	639.44	77000	492.37	59	17000	22.08
RITCO	BE	23-Sep-2022	222.30	221.00	225.00	211.20	211.20	211.20	212.43	17916	38.06	213	-	-
RITES	EQ	23-Sep-2022	298.70	306.00	306.00	295.95	297.00	297.05	298.83	514378	1537.09	12116	299307	58.19
RKDL	EQ	23-Sep-2022	13.25	13.55	13.55	12.95	13.05	13.00	13.07	21217	2.77	84	12154	57.28
RKEC	EQ	23-Sep-2022	51.75	51.85	52.45	49.00	51.45	51.30	50.65	48345	24.49	647	27461	56.80
RKFORGE	EQ	23-Sep-2022	193.95	193.90	194.55	185.95	187.00	186.80	188.43	359570	677.52	7183	172302	47.92
RMCL	BZ	23-Sep-2022	2.00	1.90	1.90	1.90	1.90	1.90	1.90	485	0.01	5	-	-
RMDRIP	SM	23-Sep-2022	16.75	16.75	16.75	15.95	15.95	15.95	16.10	30000	4.83	13	26000	86.67
RML	EQ	23-Sep-2022	386.45	386.50	392.00	376.50	378.40	379.75	382.73	8465	32.40	608	4816	56.89
ROHLTD	EQ	23-Sep-2022	291.70	296.90	307.90	285.50	289.15	290.05	298.90	469845	1404.36	13308	204658	43.56
ROLEXRINGS	EQ	23-Sep-2022	2033.75	2043.85	2044.40	1987.20	2032.80	2033.60	2020.40	53040	1071.62	4889	26596	50.14
ROLLT	EQ	23-Sep-2022	1.45	1.50	1.50	1.40	1.50	1.50	1.48	611845	9.04	1582	430134	70.30
ROLTA	BE	23-Sep-2022	4.55	4.55	4.55	4.45	4.50	4.50	4.50	133515	6.00	227	-	-
ROML	BE	23-Sep-2022	59.70	59.60	59.75	58.20	58.75	59.40	59.40	5191	3.08	74	-	-
ROSSARI	EQ	23-Sep-2022	954.50	962.00	962.30	925.25	939.00	937.95	947.82	32577	308.77	4240	11417	35.05
ROSSELLIND	EQ	23-Sep-2022	289.30	293.25	299.95	267.00	278.00	275.45	278.39	128681	358.24	4585	63075	49.02
ROTO	EQ	23-Sep-2022	468.95	464.00	467.05	446.75	453.00	451.65	453.97	17354	78.78	1187	11548	66.54
ROUTE	EQ	23-Sep-2022	1390.55	1391.00	1397.55	1332.55	1350.15	1351.40	1353.82	147424	1995.85	14580	51594	35.00
RPGLIFE	EQ	23-Sep-2022	743.55	750.00	761.95	736.60	754.85	749.55	750.97	32654	245.22	4077	13084	40.07
RPOWER	BE	23-Sep-2022	17.30	17.40	17.45	16.70	16.80	16.90	16.94	7321524	1240.50	19349	-	-
RPPINFRA	EQ	23-Sep-2022	40.45	40.65	40.90	39.80	40.20	40.05	40.17	42902	17.23	443	23717	55.28
RPPL	EQ	23-Sep-2022	210.70	210.95	210.95	198.90	202.00	199.95	202.54	26723	54.13	671	16906	63.26
RPSGVENT	EQ	23-Sep-2022	551.05	550.00	550.00	523.50	526.40	530.05	532.27	35806	190.58	2561	18642	52.06
RSSOFTWARE	EQ	23-Sep-2022	30.30	30.85	30.85	29.15	29.15	29.30	29.63	50080	14.84	551	29427	58.76
RSWM	EQ	23-Sep-2022	361.30	365.00	365.00	351.00	352.00	352.75	356.25	43604	155.34	3394	20123	46.15
RSYSTEMS	EQ	23-Sep-2022	230.75	231.95	232.00	226.50	227.50	228.45	229.29	20330	46.61	829	11044	54.32
RTNINDIA	EQ	23-Sep-2022	50.55	50.85	50.90	49.00	49.50	49.60	49.98	1987464	993.31	5889	945706	47.58
RTNPOWER	EQ	23-Sep-2022	4.70	4.80	4.90	4.50	4.60	4.60	4.64	31161393	1445.45	15394	13577119	43.57
RUBYMILLS	EQ	23-Sep-2022	641.50	345.00	351.40	311.65	326.00	331.80	339.63	120335	408.69	6282	49863	41.44
RUCHINFRA	BE	23-Sep-2022	9.45	9.40	9.70	9.10	9.60	9.40	9.45	92809	8.77	401	-	-
RUCHIRA	EQ	23-Sep-2022	133.90	135.60	135.90	132.00	132.45	133.75	134.07	102097	136.88	2833	44447	43.53
RUPA	EQ	23-Sep-2022	346.70	346.00	348.75	336.55	339.10	337.80	341.00	165556	564.55	5012	74869	45.22
RUSHIL	EQ	23-Sep-2022	589.15	587.00	593.00	571.00	573.05	574.70	579.64	52964	307.00	3249	29393	55.50
RVHL	EQ	23-Sep-2022	21.80	22.25	22.25	21.25	21.75	21.50	21.62	5202	1.12	77	2740	52.67
RVNL	EQ	23-Sep-2022	36.05	36.25	36.70	34.95	35.15	35.20	35.69	5371546	1916.90	15160	2794834	52.03
S&SPOWER	EQ	23-Sep-2022	23.30	24.45	24.45	24.45	24.45	24.45	24.45	2075	0.51	12	2075	100.00
SABAR	ST	23-Sep-2022	20.95	20.00	20.00	19.95	19.95	19.95	19.97	50000	9.99	5	40000	80.00
SABEVENTS	EQ	23-Sep-2022	6.15	6.15	6.25	6.00	6.00	6.00	6.17	10153	0.63	17	1617	15.93
SADBHAV	EQ	23-Sep-2022	14.65	14.60	14.95	14.10	14.35	14.25	14.47	344889	49.90	1255	206712	59.94
SADBHIN	EQ	23-Sep-2022	6.85	6.90	6.90	6.80	6.90	6.85	6.85	125299	8.58	409	91963	73.39
SAFARI	EQ	23-Sep-2022	1576.60	1574.20	1610.00	1545.00	1595.00	1599.35	1584.83	18772	297.50	5906	9258	49.32
SAGARDEEP	EQ	23-Sep-2022	30.70	30.50	31.00	30.50	30.60	30.75	30.75	10167	3.13	127	6678	65.68
SAGCEM	EQ	23-Sep-2022	213.65	212.00	215.65	203.95	204.50	204.75	208.31	94544	196.95	4096	65574	69.36
SAIL	EQ	23-Sep-2022	80.40	80.00	81.10	77.80	77.90	78.15	79.07	11815823	9343.07	40736	4061464	34.37
SAKAR	EQ	23-Sep-2022	233.65	240.50	240.50	226.00	227.00	228.10	233.43	21246	49.60	433	11042	51.97
SAKHTISUG	EQ	23-Sep-2022	23.55	23.55	23.90	22.55	22.60	22.65	23.08	297357	68.63	1208	188800	63.49
SAKSOFT	EQ	23-Sep-2022	1332.85	127.60	130.90	119.05	119.90	120.60	126.63	1862132	2358.04	24498	743774	39.94
SAKUMA	EQ	23-Sep-2022	16.10	16.30	16.30	14.90	15.10	15.10	15.54	855639	132.94	1777	519357	60.70
SALASAR	EQ	23-Sep-2022	32.75	32.95	32.95	31.50	32.30	31.95	32.11	278513	89.44	1625	166562	59.80
SALONA	EQ	23-Sep-2022	279.50	283.65	283.65	270.05	278.50	276.45	276.24	4966	13.72	270	2972	59.85
SALSTEEL	EQ	23-Sep-2022	13.00	13.35	13.65	13.00	13.65	13.65	13.50	605129	81.72	782	451949	74.69
SALZERELEC	EQ	23-Sep-2022	268.55	269.70	271.55	260.00	262.90	261.20	264.95	110452	292.64	3391	68386	61.91
SAMBHAAV	BE	23-Sep-2022	5.15	5.35	5.35	4.90	4.95	4.90	4.93	121401	5.98	203	-	-
SANCO	EQ	23-Sep-2022	9.35	9.65	9.65	9.20	9.30	9.40	9.41	6355	0.60	56	4467	70.29
SANDESH	EQ	23-Sep-2022	768.70	766.65	777.90	757.00	760.50	762.55	764.88	1306	9.99	98	1088	83.31
SANDHAR	EQ	23-Sep-2022	239.75	242.00	242.45	235.50	236.05	236.60	239.10	48933	117.00	2040	31520	64.41
SANGAMIND	EQ	23-Sep-2022	303.80	307.55	307.60	296.80	303.00	300.20	299.42	10908	32.66	632	5943	54.48
SANGHIIND	BE	23-Sep-2022	64.90	64.80	65.90	61.70	62.00	61.85	62.32	478096	297.93	1512	-	-
SANGHVIMOV	EQ	23-Sep-2022	249.75	250.00	252.65	237.95	240.70	240.05	243.45	122330	297.81	4362	62683	51.24
SANGINITA	EQ	23-Sep-2022	24.85	26.30	26.30	24.35	24.90	24.80	24.76	25789	6.38	281	17947	69.59
SANOFI	EQ	23-Sep-2022	5949.80	5950.00	5976.95	5900.00	5904.90	5903.45	5906.69	18555	1095.99	5529	12357	66.60
SANSERA	EQ	23-Sep-2022	707.45	713.00	713.00	687.75	705.05	705.90	698.25	73474	513.04	7538	35309	48.06
SANWARIA	BZ	23-Sep-2022	0.80	0.80	0.85	0.80	0.85	0.85	0.84	1076140	9.07	541	-	-
SAPPHIRE	EQ	23-Sep-2022	1435.75	1444.95	1455.55	1423.00	1452.00	1449.85	1446.31	92247	1334.18	4573	56208	60.93
SARDAEN	EQ	23-Sep-2022	868.35	866.00	877.55	846.00	852.00	850.55	857.19	20422	175.06	2655	12138	59.44
SAREGAMA	EQ	23-Sep-2022	374.40	374.00	375.45	361.00	366.00	363.25	365.43	154754	565.52	12140	95952	62.00
SARLAPOLY	EQ	23-Sep-2022	51.35	51.90	51.90	50.50	51.25	51.05	51.20	70097	35.89	834	45442	64.83
SARVESHWAR	SM	23-Sep-2022	69.15	69.15	72.60	68.60	71.05	72.35	72.13	67200	48.47	38	64000	95.24
SASKEN	EQ	23-Sep-2022	849.20	849.20	857.10	825.55	836.70	830.80	840.74	7908	66.49	965	4779	60.43
SASTASUNDR	EQ	23-Sep-2022	336.95	328.55	335.95	328.15	328.70	329.10	331.39	20332	67.38	1471	10434	51.32
SATHAISPAT	BE	23-Sep-2022	2.20	2.20	2.20	2.20	2.20	2.20	2.20	5	0.00	1	-	-
SATIA	EQ	23-Sep-2022	137.20	137.90	142.00	134.50	137.50	137.30	137.95	422120	582.30	6738	180115	42.67
SATIN	EQ	23-Sep-2022	126.10	127.80	127.85	114.40	118.45	116.85	118.26	239272	282.96	4647	146386	61.18
SBC	EQ	23-Sep-2022	8.45	8.45	8.70	8.35	8.50	8.45	8.53	972502	82.95	1225	573127	58.93
SBCL	EQ	23-Sep-2022	602.25	605.00	623.50	598.55	611.80	609.60	610.20	51100	311.81	5643	26548	51.95
SBICARD	EQ	23-Sep-2022	944.45	949.20	949.20	912.50	916.50	915.55	923.66	893539	8253.25	28323	449536	50.31
SBIETFCON	EQ	23-Sep-2022	82.00	83.48	83.48	80.07	80.84	80.67	81.28	5031	4.09	151	3856	76.64
SBIETFIT	EQ	23-Sep-2022	277.58	278.50	280.00	275.10	276.50	275.62	277.06	19628	54.38	504	13656	69.57
SBIETFPB	EQ	23-Sep-2022	209.14	207.96	207.96	203.46	203.46	204.19	204.80	7258	14.86	144	3440	47.40
SBIETFQLTY	EQ	23-Sep-2022	152.37	152.37	152.37	151.15	151.33	151.25	151.61	2265	3.43	101	2053	90.64
SBILIFE	EQ	23-Sep-2022	1285.50	1274.00	1289.95	1265.55	1277.00	1273.00	1274.37	415333	5292.88	25629	183551	44.19
SBIN	EQ	23-Sep-2022	567.30	564.80	568.00	549.50	550.90	550.60	555.53	12563239	69792.16	282839	5642445	44.91
SCAPDVR	EQ	23-Sep-2022	14.35	14.50	14.80	13.75	14.15	14.20	14.16	641939	90.92	751	447941	69.78
SCHAEFFLER	EQ	23-Sep-2022	3326.10	3345.00	3345.00	3205.00	3243.00	3240.50	3240.82	174914	5668.65	28918	90025	51.47
SCHAND	EQ	23-Sep-2022	191.90	191.90	192.70	182.05	185.00	182.75	186.26	112106	208.81	3722	52224	46.58
SCHNEIDER	EQ	23-Sep-2022	166.70	168.10	189.80	167.80	179.75	177.70	182.77	20565488	37588.44	153469	3088045	15.02
SCI	EQ	23-Sep-2022	119.05	119.05	119.25	117.00	117.05	117.15	117.60	456614	536.97	3287	216106	47.33
SDBL	EQ	23-Sep-2022	105.30	105.30	110.55	103.55	110.55	110.55	108.27	646238	699.69	6023	409263	63.33
SDL24BEES	EQ	23-Sep-2022	108.40	108.15	108.35	108.10	108.14	108.14	108.15	52395	56.66	33	49891	95.22
SDL26BEES	EQ	23-Sep-2022	107.62	107.45	107.60	107.36	107.40	107.44	107.50	100129	107.64	42	99778	99.65
SEAMECLTD	EQ	23-Sep-2022	1156.00	1156.00	1173.30	1116.00	1116.05	1122.50	1138.65	10734	122.22	905	7386	68.81
SECL	SM	23-Sep-2022	320.80	329.00	336.80	329.00	336.80	336.80	330.53	341250	1127.94	60	328750	96.34
SECURCRED	SM	23-Sep-2022	54.15	54.15	54.15	54.15	54.15	54.15	54.15	2520	1.36	1	2520	100.00
SECURKLOUD	EQ	23-Sep-2022	63.45	66.60	66.60	61.15	62.50	62.60	63.76	55369	35.30	826	24728	44.66
SELAN	EQ	23-Sep-2022	295.20	295.20	299.05	275.35	283.00	281.00	284.32	157574	448.01	4308	70444	44.71
SEPC	EQ	23-Sep-2022	8.70	8.80	8.80	8.25	8.30	8.30	8.44	511987	43.21	586	398853	77.90
SEPOWER	EQ	23-Sep-2022	20.10	19.40	20.85	19.40	20.00	20.15	20.14	48761	9.82	272	29321	60.13
SEQUENT	EQ	23-Sep-2022	108.95	109.50	109.90	106.05	107.00	106.50	107.66	517060	556.69	7327	222797	43.09
SERVOTECH	BE	23-Sep-2022	169.00	160.85	174.00	160.55	160.55	160.55	162.42	25910	42.08	428	-	-
SESHAPAPER	EQ	23-Sep-2022	283.55	284.85	288.40	278.85	279.45	281.80	284.37	118975	338.33	6435	53576	45.03
SETCO	EQ	23-Sep-2022	12.25	12.30	12.45	12.10	12.10	12.25	12.26	69629	8.54	249	49136	70.57
SETF10GILT	EQ	23-Sep-2022	202.11	206.15	206.15	201.15	201.16	201.16	202.16	831	1.68	18	725	87.24
SETFGOLD	EQ	23-Sep-2022	44.29	44.73	44.73	43.76	43.90	43.84	44.02	817976	360.09	1388	578718	70.75
SETFNIF50	EQ	23-Sep-2022	182.33	182.20	182.24	179.10	179.53	179.29	180.31	1002777	1808.10	5181	893478	89.10
SETFNIFBK	EQ	23-Sep-2022	408.02	406.29	406.54	396.33	397.17	397.75	399.24	62937	251.27	2112	38211	60.71
SETFNN50	EQ	23-Sep-2022	462.44	464.50	464.50	454.31	459.00	455.15	457.33	24271	111.00	1066	18413	75.86
SETUINFRA	EQ	23-Sep-2022	1.85	1.90	1.90	1.80	1.85	1.80	1.84	32518	0.60	106	16884	51.92
SFL	EQ	23-Sep-2022	3074.65	3120.00	3120.00	2981.30	3035.00	3025.60	3022.58	14257	430.93	6437	6054	42.46
SGBAPR28I	GB	23-Sep-2022	4905.90	4923.00	4940.00	4881.21	4905.00	4903.50	4905.15	50	2.45	14	48	96.00
SGBAUG24	GB	23-Sep-2022	4979.00	4950.00	4979.00	4925.01	4930.00	4933.00	4936.91	151	7.45	46	132	87.42
SGBAUG27	GB	23-Sep-2022	4828.00	4830.00	4844.00	4830.00	4843.99	4840.64	4840.44	318	15.39	49	240	75.47
SGBAUG28V	GB	23-Sep-2022	4939.28	4939.40	4953.99	4920.00	4946.00	4940.50	4940.76	854	42.19	130	676	79.16
SGBAUG29V	GB	23-Sep-2022	4832.62	4840.00	4855.00	4840.00	4855.00	4855.00	4852.91	119	5.77	17	119	100.00
SGBD29VIII	GB	23-Sep-2022	4850.00	4860.00	4860.00	4860.00	4860.00	4860.00	4860.00	44	2.14	10	44	100.00
SGBDEC2512	GB	23-Sep-2022	4990.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	13	0.64	3	13	100.00
SGBDEC2513	GB	23-Sep-2022	4911.00	4911.01	4911.01	4900.00	4900.00	4900.00	4901.16	19	0.93	4	19	100.00
SGBDEC26	GB	23-Sep-2022	4949.99	4949.99	5028.90	4949.99	5028.90	5028.90	4985.38	5	0.25	3	5	100.00
SGBFEB24	GB	23-Sep-2022	4999.99	4900.00	5000.00	4900.00	4985.01	4985.20	4971.15	65	3.23	29	48	73.85
SGBFEB29XI	GB	23-Sep-2022	4806.52	4860.00	4860.00	4821.00	4821.00	4823.00	4832.67	15	0.72	8	15	100.00
SGBJ28VIII	GB	23-Sep-2022	4852.00	4802.00	4802.00	4802.00	4802.00	4802.00	4802.00	2	0.10	2	2	100.00
SGBJAN26	GB	23-Sep-2022	4820.00	4884.00	4884.00	4875.00	4875.00	4875.00	4880.35	20	0.98	4	20	100.00
SGBJAN27	GB	23-Sep-2022	4882.00	4882.00	4882.00	4882.00	4882.00	4882.00	4882.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	23-Sep-2022	4845.00	4812.00	4884.00	4811.00	4845.00	4845.00	4839.93	112	5.42	27	103	91.96
SGBJAN29X	GB	23-Sep-2022	4900.00	4855.10	4899.00	4855.10	4861.11	4863.11	4863.86	10	0.49	8	9	90.00
SGBJAN30IX	GB	23-Sep-2022	4894.00	4900.00	4935.00	4880.00	4920.00	4895.50	4892.66	99	4.84	30	97	97.98
SGBJU29III	GB	23-Sep-2022	4868.55	4840.00	4845.00	4826.00	4844.00	4839.14	4837.36	29	1.40	15	27	93.10
SGBJUL25	GB	23-Sep-2022	4930.00	4930.00	4936.00	4905.00	4936.00	4936.00	4928.64	14	0.69	3	13	92.86
SGBJUL28IV	GB	23-Sep-2022	4841.55	4855.00	4860.00	4816.00	4840.00	4854.21	4846.08	1390	67.36	51	1259	90.58
SGBJUL29IV	GB	23-Sep-2022	4812.00	4889.00	4889.00	4825.00	4825.12	4825.38	4840.53	94	4.55	25	74	78.72
SGBJUN27	GB	23-Sep-2022	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	3	0.15	3	3	100.00
SGBJUN28	GB	23-Sep-2022	4837.01	4802.00	4844.00	4802.00	4840.00	4841.60	4838.48	213	10.31	27	192	90.14
SGBJUN29II	GB	23-Sep-2022	4840.00	4860.00	4860.00	4826.00	4845.00	4841.45	4840.54	1150	55.67	28	1136	98.78
SGBJUN30	GB	23-Sep-2022	5005.40	5010.00	5030.00	4951.00	4961.00	4962.52	4970.38	112	5.57	26	78	69.64
SGBMAR24	GB	23-Sep-2022	5080.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBMAR25	GB	23-Sep-2022	5000.00	4960.00	4960.00	4905.00	4941.00	4941.00	4952.28	614	30.41	11	602	98.05
SGBMAR28X	GB	23-Sep-2022	4835.00	4835.00	4835.00	4835.00	4835.00	4835.00	4835.00	3	0.15	1	3	100.00
SGBMAR30X	GB	23-Sep-2022	4961.38	4962.00	5044.99	4932.00	5044.99	5030.05	4991.45	203	10.13	38	123	60.59
SGBMAY25	GB	23-Sep-2022	4950.05	4950.01	4965.01	4950.00	4965.00	4965.00	4960.99	313	15.53	11	247	78.91
SGBMAY26	GB	23-Sep-2022	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	2	0.10	1	2	100.00
SGBMAY28	GB	23-Sep-2022	4848.33	4850.00	4850.00	4835.10	4850.00	4849.98	4847.27	1144	55.45	21	939	82.08
SGBMAY29I	GB	23-Sep-2022	4849.20	4850.00	4860.00	4831.00	4837.00	4840.55	4843.23	1140	55.21	72	1088	95.44
SGBMR29XII	GB	23-Sep-2022	4823.72	4827.00	4843.99	4810.10	4834.00	4834.69	4834.46	595	28.77	96	439	73.78
SGBN28VIII	GB	23-Sep-2022	4905.47	4880.10	4898.79	4850.00	4895.00	4895.00	4871.30	106	5.16	29	90	84.91
SGBNOV23	GB	23-Sep-2022	4982.35	5032.00	5050.00	4992.06	5050.00	4999.66	5003.26	9	0.45	5	7	77.78
SGBNOV24	GB	23-Sep-2022	4950.05	4951.00	4990.00	4940.00	4940.00	4960.83	4958.72	404	20.03	21	251	62.13
SGBNOV25IX	GB	23-Sep-2022	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	10	0.50	1	10	100.00
SGBNOV26	GB	23-Sep-2022	4841.01	4875.00	4880.00	4875.00	4880.00	4877.50	4877.50	2	0.10	2	0	0.00
SGBNV29VII	GB	23-Sep-2022	4877.78	4829.00	4875.00	4829.00	4860.00	4866.32	4858.74	93	4.52	36	71	76.34
SGBOC28VII	GB	23-Sep-2022	4868.50	4928.00	4928.00	4880.00	4895.00	4895.00	4884.00	164	8.01	21	164	100.00
SGBOCT25	GB	23-Sep-2022	5000.00	5000.00	5050.00	5000.00	5000.00	5000.00	5006.25	80	4.01	3	70	87.50
SGBOCT26	GB	23-Sep-2022	4815.67	4826.50	4870.00	4826.50	4870.00	4870.00	4849.73	4	0.19	4	2	50.00
SGBOCT27	GB	23-Sep-2022	4850.00	4850.00	4879.00	4850.00	4878.00	4878.00	4867.20	5	0.24	3	5	100.00
SGBOCT27VI	GB	23-Sep-2022	4855.00	4819.02	4878.00	4819.01	4878.00	4878.00	4826.70	61	2.94	4	61	100.00
SGBSEP24	GB	23-Sep-2022	4949.73	4960.00	4960.00	4925.00	4925.00	4930.45	4950.12	1084	53.66	20	1083	99.91
SGBSEP27	GB	23-Sep-2022	4804.20	4988.99	4988.99	4980.00	4980.00	4980.00	4984.50	2	0.10	2	2	100.00
SGBSEP28VI	GB	23-Sep-2022	4840.41	4820.00	4894.00	4810.01	4811.01	4817.39	4824.00	765	36.90	86	732	95.69
SGBSEP29VI	GB	23-Sep-2022	4826.60	4804.00	4848.99	4801.10	4847.00	4841.84	4838.23	526	25.45	74	375	71.29
SGIL	EQ	23-Sep-2022	152.45	155.45	155.45	150.00	150.80	150.60	152.33	3598	5.48	145	2259	62.78
SGL	EQ	23-Sep-2022	25.10	25.25	25.65	23.75	24.60	25.05	24.66	24473	6.04	284	12298	50.25
SHAHALLOYS	EQ	23-Sep-2022	57.50	57.45	57.55	54.65	54.65	54.85	55.06	60478	33.30	371	42754	70.69
SHAILY	EQ	23-Sep-2022	2015.95	1980.20	2022.95	1975.40	2000.00	2011.15	2005.44	198	3.97	94	126	63.64
SHAKTIPUMP	EQ	23-Sep-2022	516.15	518.75	523.05	502.10	504.00	506.90	512.89	43011	220.60	4479	15307	35.59
SHALBY	EQ	23-Sep-2022	138.70	138.30	142.00	135.45	136.10	136.60	138.48	113758	157.54	3405	56080	49.30
SHALPAINTS	EQ	23-Sep-2022	165.85	166.65	170.60	164.00	167.50	166.65	167.14	176238	294.57	12716	41947	23.80
SHANKARA	EQ	23-Sep-2022	744.10	747.85	750.00	740.75	746.25	748.85	745.64	36618	273.04	2078	23650	64.59
SHANTI	EQ	23-Sep-2022	23.05	22.75	23.80	21.90	23.00	22.80	22.59	21554	4.87	83	13431	62.31
SHANTIGEAR	EQ	23-Sep-2022	328.20	328.00	328.00	317.50	317.95	318.15	319.87	118158	377.95	4645	39524	33.45
SHARDACROP	EQ	23-Sep-2022	459.20	462.80	469.80	443.50	448.45	448.20	455.56	130638	595.13	9467	55767	42.69
SHARDAMOTR	EQ	23-Sep-2022	842.75	843.50	846.50	818.00	823.00	821.95	831.17	16163	134.34	2005	9542	59.04
SHAREINDIA	EQ	23-Sep-2022	1270.40	1271.00	1293.85	1251.50	1255.00	1260.90	1268.11	66101	838.23	3217	14557	22.02
SHARIABEES	EQ	23-Sep-2022	396.14	401.98	401.98	394.00	394.43	394.34	395.87	650	2.57	75	411	63.23
SHEMAROO	EQ	23-Sep-2022	148.95	146.55	151.35	141.05	143.00	142.55	144.47	85991	124.23	2064	51611	60.02
SHIGAN	SM	23-Sep-2022	93.30	92.00	92.00	92.00	92.00	92.00	92.00	3000	2.76	1	3000	100.00
SHILPAMED	EQ	23-Sep-2022	386.55	396.90	399.95	381.25	382.60	386.70	392.69	297536	1168.39	7752	64679	21.74
SHIVALIK	EQ	23-Sep-2022	892.60	920.00	920.00	881.00	882.15	887.95	894.15	18341	164.00	1347	10814	58.96
SHIVAMAUTO	EQ	23-Sep-2022	41.75	42.50	42.50	40.00	40.60	40.75	40.63	127358	51.74	1017	70362	55.25
SHIVAMILLS	EQ	23-Sep-2022	119.25	121.75	122.00	117.20	117.60	118.55	118.88	6549	7.79	231	3421	52.24
SHIVATEX	EQ	23-Sep-2022	166.90	165.00	166.85	161.00	161.00	161.70	162.21	3512	5.70	239	2602	74.09
SHK	EQ	23-Sep-2022	143.00	143.00	144.40	141.05	141.50	141.35	142.61	75623	107.84	2397	45365	59.99
SHOPERSTOP	EQ	23-Sep-2022	747.00	750.00	755.00	716.55	720.50	724.80	738.67	46642	344.53	4110	24462	52.45
SHRADHA	BE	23-Sep-2022	59.50	57.20	60.80	57.20	58.50	59.85	59.54	4811	2.86	64	-	-
SHREDIGCEM	EQ	23-Sep-2022	70.55	70.85	71.85	66.90	67.90	67.85	68.81	323083	222.31	3879	184436	57.09
SHREECEM	EQ	23-Sep-2022	21703.50	21812.05	21999.00	21151.15	21201.00	21201.45	21493.35	85503	18377.46	22843	15863	18.55
SHREEPUSHK	EQ	23-Sep-2022	245.60	243.05	247.15	231.95	237.85	237.25	238.42	73464	175.15	4054	41552	56.56
SHREERAMA	BE	23-Sep-2022	14.30	14.70	14.90	13.90	14.25	14.25	14.39	30633	4.41	99	-	-
SHRENIK	EQ	23-Sep-2022	2.00	2.00	2.00	1.95	2.00	1.95	1.96	1063402	20.89	702	849575	79.89
SHREYANIND	EQ	23-Sep-2022	131.30	132.55	132.55	128.00	128.00	128.40	129.03	14326	18.49	234	12179	85.01
SHREYAS	EQ	23-Sep-2022	378.00	378.00	378.15	364.00	368.05	366.75	368.71	41215	151.96	2530	21771	52.82
SHRIPISTON	BE	23-Sep-2022	780.05	785.00	789.95	765.65	784.95	784.95	771.80	255	1.97	26	-	-
SHRIRAMCIT	EQ	23-Sep-2022	1875.05	1890.00	1890.00	1788.05	1798.00	1796.10	1809.63	69671	1260.79	6701	25655	36.82
SHRIRAMPPS	EQ	23-Sep-2022	85.10	85.55	86.70	81.90	82.55	82.50	84.40	479487	404.67	5229	213824	44.59
SHUBHLAXMI	SM	23-Sep-2022	45.15	42.90	42.90	42.90	42.90	42.90	42.90	6000	2.57	5	6000	100.00
SHYAMCENT	EQ	23-Sep-2022	24.45	24.45	24.75	24.10	24.15	24.25	24.32	338637	82.35	1573	193048	57.01
SHYAMMETL	EQ	23-Sep-2022	293.25	293.25	297.00	292.25	294.95	293.40	294.47	112367	330.89	2751	64630	57.52
SHYAMTEL	BE	23-Sep-2022	10.55	10.75	11.00	10.70	10.75	10.75	10.79	1469	0.16	15	-	-
SIDDHIKA	SM	23-Sep-2022	123.50	120.00	120.00	117.35	117.35	117.35	118.45	6000	7.11	3	6000	100.00
SIEMENS	EQ	23-Sep-2022	2919.30	2933.00	2950.90	2847.95	2850.00	2854.45	2877.19	108102	3110.30	15005	44509	41.17
SIGACHI	EQ	23-Sep-2022	278.45	279.65	280.00	272.05	272.80	273.40	275.18	119279	328.23	4375	51600	43.26
SIGIND	EQ	23-Sep-2022	42.55	42.55	43.90	42.10	43.00	42.45	42.80	15421	6.60	225	7722	50.07
SIGMA	SM	23-Sep-2022	512.25	489.00	519.00	489.00	519.00	519.00	494.00	1800	8.89	3	1800	100.00
SIKKO	EQ	23-Sep-2022	150.85	143.35	145.00	143.35	143.35	143.35	143.36	41570	59.59	1032	26915	64.75
SIL	BE	23-Sep-2022	23.30	23.60	24.10	22.80	23.25	23.00	23.41	94738	22.18	716	-	-
SILGO	EQ	23-Sep-2022	26.05	26.30	26.30	25.05	25.40	25.50	25.60	26300	6.73	263	14687	55.84
SILINV	EQ	23-Sep-2022	326.35	329.35	329.50	316.00	316.40	317.85	319.68	1288	4.12	96	850	65.99
SILLYMONKS	EQ	23-Sep-2022	27.50	27.50	27.50	25.55	26.00	25.95	26.00	48466	12.60	300	37698	77.78
SILVER	EQ	23-Sep-2022	59.03	59.48	59.48	58.40	58.55	58.54	59.12	237005	140.11	694	160399	67.68
SILVERBEES	EQ	23-Sep-2022	57.14	57.35	57.44	56.43	56.50	56.54	56.99	902307	514.24	2532	639239	70.84
SILVERTUC	BE	23-Sep-2022	374.15	372.00	372.00	355.50	364.45	364.95	357.49	1632	5.83	39	-	-
SIMBHALS	EQ	23-Sep-2022	21.40	21.50	21.55	20.40	20.85	20.80	20.99	43325	9.09	213	13984	32.28
SIMPLEXINF	EQ	23-Sep-2022	63.00	67.45	67.45	59.00	59.85	60.40	61.41	49067	30.13	819	28280	57.64
SINTERCOM	EQ	23-Sep-2022	86.45	87.65	90.00	85.50	88.00	88.95	88.85	43197	38.38	587	21462	49.68
SIRCA	EQ	23-Sep-2022	603.50	606.55	625.00	586.95	600.20	597.85	604.11	62419	377.08	4538	29242	46.85
SIS	EQ	23-Sep-2022	422.65	424.50	424.50	418.00	419.20	418.70	420.17	39444	165.73	2899	23925	60.66
SITINET	EQ	23-Sep-2022	1.65	1.70	1.70	1.60	1.60	1.60	1.66	2188651	36.38	701	1563637	71.44
SIYSIL	EQ	23-Sep-2022	465.05	464.00	465.00	450.05	450.10	451.60	457.22	51729	236.52	4027	26364	50.97
SJS	EQ	23-Sep-2022	444.30	445.00	448.00	430.35	432.00	433.50	436.90	83324	364.04	5654	47782	57.34
SJVN	EQ	23-Sep-2022	32.75	32.85	33.05	31.75	32.65	32.30	32.36	5421055	1754.23	12937	2559547	47.21
SKFINDIA	EQ	23-Sep-2022	4624.35	4648.70	4698.90	4422.00	4479.00	4474.70	4505.27	37183	1675.20	7849	16955	45.60
SKIPPER	EQ	23-Sep-2022	70.85	70.85	72.80	70.50	71.65	71.80	71.34	171287	122.19	3651	109142	63.72
SKMEGGPROD	BE	23-Sep-2022	102.00	102.00	103.90	100.25	100.75	100.70	101.48	119374	121.14	589	-	-
SKP	SM	23-Sep-2022	141.30	140.35	144.50	135.70	136.85	136.85	139.39	58000	80.85	29	38000	65.52
SMARTLINK	EQ	23-Sep-2022	135.65	138.95	138.95	132.00	132.00	132.60	134.06	9721	13.03	286	6830	70.26
SMCGLOBAL	EQ	23-Sep-2022	80.55	81.70	81.70	79.20	79.50	79.85	79.99	55052	44.04	534	38829	70.53
SMLISUZU	EQ	23-Sep-2022	782.85	785.05	790.00	757.20	778.95	774.80	773.31	23671	183.05	2354	13762	58.14
SMLT	EQ	23-Sep-2022	139.10	145.00	146.00	131.00	134.00	132.30	136.01	45834	62.34	3447	28015	61.12
SMSLIFE	EQ	23-Sep-2022	689.45	677.00	690.00	676.25	685.00	681.35	681.86	411	2.80	78	281	68.37
SMSPHARMA	EQ	23-Sep-2022	89.80	90.65	90.65	85.55	85.80	86.40	86.94	45012	39.13	630	29154	64.77
SMVD	SM	23-Sep-2022	32.10	30.60	30.60	30.50	30.50	30.50	30.55	4000	1.22	2	4000	100.00
SNOWMAN	EQ	23-Sep-2022	40.75	41.10	41.10	38.25	38.90	38.85	39.56	781264	309.06	3804	368116	47.12
SOBHA	EQ	23-Sep-2022	692.80	698.80	698.80	668.85	672.00	672.35	679.39	150323	1021.27	7159	60903	40.51
SOFTTECH	EQ	23-Sep-2022	179.80	179.05	188.00	170.85	188.00	183.95	178.43	4809	8.58	102	3202	66.58
SOLARA	EQ	23-Sep-2022	464.10	467.40	467.40	446.10	448.00	450.45	456.01	67839	309.35	4758	37025	54.58
SOLARINDS	EQ	23-Sep-2022	3814.15	3842.95	3842.95	3681.00	3723.45	3696.65	3736.04	36862	1377.18	7738	18505	50.20
SOMANYCERA	EQ	23-Sep-2022	591.40	591.40	598.90	582.00	582.00	583.05	589.46	32062	188.99	2812	21344	66.57
SOMATEX	EQ	23-Sep-2022	7.70	7.75	7.90	7.55	7.65	7.65	7.65	14171	1.08	54	13200	93.15
SOMICONVEY	BE	23-Sep-2022	48.00	47.60	49.00	46.90	47.65	47.55	47.53	5069	2.41	50	-	-
SONACOMS	EQ	23-Sep-2022	479.15	482.05	493.90	469.45	476.00	475.00	480.55	2880334	13841.31	73759	1469096	51.00
SONAMCLOCK	EQ	23-Sep-2022	39.80	40.95	40.95	39.00	39.00	39.75	39.72	4167	1.66	132	2315	55.56
SONATSOFTW	EQ	23-Sep-2022	535.55	535.60	541.65	516.55	520.50	520.00	530.43	85037	451.06	8796	45919	54.00
SONUINFRA	SM	23-Sep-2022	37.60	38.00	41.00	36.55	36.55	36.55	39.07	123000	48.06	40	84000	68.29
SOTL	EQ	23-Sep-2022	321.55	321.55	321.95	310.05	311.00	312.65	316.02	46652	147.43	2491	26921	57.71
SOUTHBANK	EQ	23-Sep-2022	10.10	10.15	10.20	9.70	9.75	9.80	9.91	21587142	2138.40	17206	11172514	51.76
SOUTHWEST	EQ	23-Sep-2022	166.00	166.00	166.00	143.60	154.50	150.10	156.56	80841	126.57	1264	20249	25.05
SPAL	EQ	23-Sep-2022	440.80	444.70	447.00	419.05	430.65	426.70	436.81	80411	351.24	6993	43569	54.18
SPANDANA	BE	23-Sep-2022	590.80	593.00	605.00	565.50	570.20	570.50	578.57	36823	213.05	1457	-	-
SPARC	EQ	23-Sep-2022	223.25	222.85	224.55	216.20	217.30	217.15	220.15	174302	383.72	3896	57220	32.83
SPCENET	EQ	23-Sep-2022	22.10	21.05	21.70	21.00	21.00	21.00	21.08	393543	82.96	868	297563	75.61
SPECIALITY	EQ	23-Sep-2022	228.45	228.85	233.10	221.80	221.80	223.65	228.30	169074	386.00	5697	96525	57.09
SPENCERS	EQ	23-Sep-2022	81.00	80.50	81.20	76.50	77.25	77.05	78.65	257499	202.52	3388	146287	56.81
SPIC	EQ	23-Sep-2022	58.80	59.20	59.75	56.50	57.00	56.80	57.69	477347	275.38	4107	231928	48.59
SPICEJET	EQ	23-Sep-2022	40.35	40.30	41.45	40.00	40.05	40.15	40.60	2728413	1107.63	8889	812852	29.79
SPLIL	EQ	23-Sep-2022	64.95	63.95	64.95	62.05	62.20	62.55	63.33	76876	48.68	1102	46590	60.60
SPLPETRO	EQ	23-Sep-2022	769.90	785.00	785.00	758.00	758.65	760.05	761.95	13093	99.76	1315	9199	70.26
SPMLINFRA	EQ	23-Sep-2022	37.05	35.80	38.00	35.80	36.60	36.40	36.44	58867	21.45	460	35790	60.80
SPORTKING	EQ	23-Sep-2022	852.35	859.00	859.00	827.85	837.95	830.30	842.16	28708	241.77	4677	10409	36.26
SPTL	BE	23-Sep-2022	3.55	3.60	3.65	3.55	3.60	3.55	3.59	582924	20.92	743	-	-
SREEL	EQ	23-Sep-2022	212.80	212.80	215.50	205.95	208.10	208.30	210.11	34454	72.39	1473	19737	57.29
SREIBNPNCD	Y7	23-Sep-2022	324.90	329.89	329.89	328.76	328.98	328.98	329.06	12	0.04	3	12	100.00
SREIBNPNCD	Y9	23-Sep-2022	300.00	315.30	315.30	315.30	315.30	315.30	315.30	10	0.03	2	10	100.00
SREIBNPNCD	YB	23-Sep-2022	200.00	194.00	195.00	194.00	195.00	195.00	194.93	268	0.52	4	268	100.00
SRF	EQ	23-Sep-2022	2622.30	2620.00	2630.35	2564.05	2569.75	2572.35	2594.20	488174	12664.22	40884	183389	37.57
SRHHYPOLTD	EQ	23-Sep-2022	843.05	851.00	851.00	799.95	812.95	812.35	821.94	34154	280.73	4984	19151	56.07
SRIRAM	SM	23-Sep-2022	7.30	7.65	7.65	7.65	7.65	7.65	7.65	6000	0.46	1	6000	100.00
SRPL	EQ	23-Sep-2022	79.00	80.75	80.75	75.05	75.05	75.05	75.53	109767	82.90	562	81399	74.16
SRTRANSFIN	EQ	23-Sep-2022	1257.20	1255.00	1256.90	1196.55	1204.15	1203.15	1212.38	1115682	13526.28	37371	269642	24.17
SRTRANSFIN	YH	23-Sep-2022	1013.25	1007.00	1015.00	1007.00	1014.00	1014.91	1013.99	304	3.08	5	279	91.78
SRTRANSFIN	YI	23-Sep-2022	1118.00	1134.40	1134.40	1134.40	1134.40	1134.40	1134.40	1	0.01	1	1	100.00
SRTRANSFIN	YK	23-Sep-2022	1020.00	1025.00	1027.80	1025.00	1026.00	1026.00	1027.03	120	1.23	6	120	100.00
SRTRANSFIN	YN	23-Sep-2022	1460.00	1460.02	1460.02	1460.00	1460.00	1460.00	1460.01	200	2.92	3	200	100.00
SRTRANSFIN	YR	23-Sep-2022	1095.00	1090.00	1090.00	1089.80	1089.80	1089.80	1089.85	100	1.09	2	100	100.00
SRTRANSFIN	YS	23-Sep-2022	1131.00	1140.00	1140.00	1070.01	1070.01	1070.01	1079.93	300	3.24	5	300	100.00
SRTRANSFIN	YY	23-Sep-2022	1079.35	1080.00	1080.00	1074.99	1074.99	1074.99	1079.11	73	0.79	3	60	82.19
SRTRANSFIN	YZ	23-Sep-2022	1085.77	1085.00	1158.00	1064.00	1155.00	1155.00	1083.27	183	1.98	11	83	45.36
SRTRANSFIN	Z3	23-Sep-2022	1011.80	1012.00	1012.00	1010.00	1010.00	1010.00	1011.96	51	0.52	2	51	100.00
SRTRANSFIN	Z5	23-Sep-2022	1025.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	10	0.10	1	10	100.00
SRTRANSFIN	Z7	23-Sep-2022	1008.08	1010.10	1010.10	1010.10	1010.10	1010.10	1010.10	29	0.29	1	29	100.00
SRTRANSFIN	Z8	23-Sep-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	20	0.21	1	20	100.00
SRTRANSFIN	ZB	23-Sep-2022	1310.00	1349.00	1349.00	1349.00	1349.00	1349.00	1349.00	20	0.27	2	20	100.00
SRTRANSFIN	ZD	23-Sep-2022	1000.01	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
SRTRANSFIN	ZE	23-Sep-2022	1015.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
SRTRANSFIN	ZG	23-Sep-2022	1061.20	1053.15	1059.00	1053.00	1059.00	1059.00	1054.06	120	1.26	4	120	100.00
SRTRANSFIN	ZI	23-Sep-2022	1096.00	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	100	1.09	1	100	100.00
SSWL	EQ	23-Sep-2022	830.45	830.00	834.00	813.70	819.20	817.10	820.97	32288	265.07	6760	11565	35.82
STAMPEDE	BE	23-Sep-2022	0.75	0.80	0.80	0.80	0.80	0.80	0.80	188648	1.51	20	-	-
STAR	EQ	23-Sep-2022	328.90	329.65	334.50	317.00	319.95	321.70	328.22	253899	833.34	8285	100890	39.74
STARCEMENT	EQ	23-Sep-2022	103.85	103.50	104.80	100.70	101.55	101.95	102.08	270950	276.59	4244	155893	57.54
STARHEALTH	EQ	23-Sep-2022	712.35	712.00	719.70	698.70	706.95	704.20	705.16	185420	1307.50	9843	107023	57.72
STARPAPER	EQ	23-Sep-2022	196.35	196.90	198.95	193.05	193.60	193.95	194.46	67127	130.54	1599	43559	64.89
STARTECK	EQ	23-Sep-2022	138.80	142.05	142.95	134.85	141.00	138.85	136.49	11463	15.65	191	249	2.17
STCINDIA	EQ	23-Sep-2022	84.25	84.50	84.80	81.00	81.75	81.60	82.55	26604	21.96	594	16785	63.09
STEELCAS	EQ	23-Sep-2022	450.75	446.10	454.00	446.10	449.10	451.00	450.98	4703	21.21	474	3085	65.60
STEELCITY	EQ	23-Sep-2022	58.65	59.45	59.60	57.40	57.85	57.55	58.10	9089	5.28	206	5530	60.84
STEELXIND	EQ	23-Sep-2022	12.90	13.00	13.00	12.45	12.80	12.70	12.62	2589116	326.64	1898	1535132	59.29
STEL	EQ	23-Sep-2022	140.65	143.90	143.90	137.85	139.00	138.80	139.31	6880	9.58	181	5047	73.36
STERTOOLS	EQ	23-Sep-2022	219.80	219.80	224.60	216.00	220.00	219.15	220.49	21539	47.49	675	14840	68.90
STLTECH	EQ	23-Sep-2022	176.65	175.80	177.90	171.55	172.90	172.45	174.14	588881	1025.46	9924	293314	49.81
STOVEKRAFT	EQ	23-Sep-2022	682.90	683.20	689.90	663.00	666.35	667.35	675.49	55331	373.75	3839	21533	38.92
STYLAMIND	EQ	23-Sep-2022	1128.40	1119.05	1138.80	1106.00	1129.00	1124.35	1129.35	53594	605.26	2706	24566	45.84
SUBCAPCITY	EQ	23-Sep-2022	153.00	160.50	160.50	145.35	145.35	145.35	149.81	4986	7.47	168	3630	72.80
SUBEXLTD	EQ	23-Sep-2022	34.05	34.65	34.65	33.10	33.30	33.25	33.68	2024633	681.98	5625	1226238	60.57
SUBROS	EQ	23-Sep-2022	378.20	375.00	377.80	360.50	371.00	366.40	366.87	17637	64.71	1485	8745	49.58
SUDARSCHEM	EQ	23-Sep-2022	431.70	431.75	433.60	423.00	425.25	423.55	426.15	76469	325.88	4509	41775	54.63
SUMEETINDS	EQ	23-Sep-2022	6.10	6.15	6.15	5.90	5.90	5.95	6.01	200818	12.06	330	148719	74.06
SUMICHEM	EQ	23-Sep-2022	517.00	520.00	525.00	510.00	512.00	510.90	517.22	261686	1353.48	11492	100646	38.46
SUMIT	BE	23-Sep-2022	12.75	12.85	12.85	12.40	12.45	12.55	12.57	8929	1.12	46	-	-
SUMMITSEC	EQ	23-Sep-2022	644.30	650.00	658.00	630.10	638.00	633.00	645.12	5939	38.31	492	4029	67.84
SUNCLAYLTD	EQ	23-Sep-2022	4684.75	4684.75	4705.65	4601.80	4616.00	4625.25	4648.05	1481	68.84	514	894	60.36
SUNDARAM	EQ	23-Sep-2022	3.00	3.05	3.10	2.95	3.10	3.10	3.03	789158	23.92	455	547720	69.41
SUNDARMFIN	EQ	23-Sep-2022	2252.30	2260.00	2260.05	2217.50	2235.00	2235.10	2234.07	34529	771.40	5493	22253	64.45
SUNDARMHLD	EQ	23-Sep-2022	86.15	85.30	100.00	85.00	93.60	93.05	95.69	2765791	2646.60	21006	1039085	37.57
SUNDRMBRAK	EQ	23-Sep-2022	360.70	364.50	364.95	351.40	351.40	352.55	358.18	4615	16.53	223	3389	73.43
SUNDRMFAST	EQ	23-Sep-2022	922.20	918.00	928.20	893.50	911.00	903.15	912.74	111417	1016.94	8695	73959	66.38
SUNFLAG	EQ	23-Sep-2022	89.40	89.00	89.50	84.35	84.90	84.95	86.65	443887	384.62	5011	204404	46.05
SUNPHARMA	EQ	23-Sep-2022	908.00	902.60	926.70	902.60	919.05	921.10	918.87	4802181	44125.67	121915	2526561	52.61
SUNTECK	EQ	23-Sep-2022	429.20	430.00	432.45	413.00	419.85	416.40	419.47	336960	1413.44	8169	162454	48.21
SUNTV	EQ	23-Sep-2022	521.55	522.00	523.70	504.15	507.65	507.55	511.01	660145	3373.43	13853	129168	19.57
SUPERHOUSE	EQ	23-Sep-2022	219.85	224.90	224.90	213.50	216.00	214.55	218.15	25461	55.54	984	12930	50.78
SUPERSPIN	EQ	23-Sep-2022	10.50	10.75	11.55	10.40	11.20	11.10	11.40	585935	66.77	1180	281124	47.98
SUPRAJIT	EQ	23-Sep-2022	340.80	342.50	345.95	333.75	335.40	337.10	339.76	228664	776.90	7260	120884	52.87
SUPREMEENG	EQ	23-Sep-2022	1.95	2.00	2.00	1.90	2.00	1.95	1.95	422697	8.26	385	349022	82.57
SUPREMEIND	EQ	23-Sep-2022	2077.55	2077.00	2081.65	2043.15	2047.00	2061.45	2062.23	38390	791.69	4482	28216	73.50
SUPREMEINF	BE	23-Sep-2022	26.25	26.25	26.25	24.95	24.95	24.95	25.00	33797	8.45	71	-	-
SUPRIYA	EQ	23-Sep-2022	334.35	337.40	339.40	332.25	333.65	334.10	335.93	143326	481.48	6124	50762	35.42
SURANASOL	EQ	23-Sep-2022	26.60	27.15	27.15	25.70	26.45	26.05	26.19	98514	25.80	1255	57714	58.58
SURANAT&P	EQ	23-Sep-2022	12.00	12.60	12.60	12.05	12.30	12.20	12.30	121239	14.91	448	75317	62.12
SURYALAXMI	EQ	23-Sep-2022	69.25	69.35	70.95	67.40	67.50	67.60	69.26	12189	8.44	275	8907	73.07
SURYAROSNI	EQ	23-Sep-2022	483.80	484.10	498.00	479.50	482.00	482.75	487.10	87165	424.58	3119	40551	46.52
SURYODAY	EQ	23-Sep-2022	102.45	104.00	104.65	101.00	101.40	101.45	102.17	141763	144.84	1679	79275	55.92
SUTLEJTEX	EQ	23-Sep-2022	75.45	75.50	76.70	73.00	73.60	73.70	75.22	292465	220.00	3476	141254	48.30
SUULD	EQ	23-Sep-2022	41.95	41.55	42.25	40.85	41.40	41.10	41.37	279184	115.51	835	182838	65.49
SUVEN	EQ	23-Sep-2022	76.90	76.70	76.80	72.30	73.40	73.10	73.99	205403	151.98	2778	102470	49.89
SUVENPHAR	EQ	23-Sep-2022	449.00	448.05	452.85	429.90	430.00	434.30	440.39	305613	1345.90	11374	188902	61.81
SUVIDHAA	EQ	23-Sep-2022	6.10	6.10	6.15	6.00	6.00	6.00	6.05	133450	8.07	314	113461	85.02
SUZLON	EQ	23-Sep-2022	9.60	9.75	9.90	9.00	9.15	9.10	9.31	139904794	13027.33	50726	40963781	29.28
SVLL	SM	23-Sep-2022	153.00	149.00	149.00	149.00	149.00	149.00	149.00	1000	1.49	1	1000	100.00
SVPGLOB	EQ	23-Sep-2022	37.55	38.00	38.20	36.40	37.00	36.65	37.02	157430	58.28	1296	99747	63.36
SWANENERGY	EQ	23-Sep-2022	230.50	230.90	233.10	224.20	226.65	228.40	228.59	298993	683.47	6903	109473	36.61
SWARAJ	SM	23-Sep-2022	47.60	49.95	49.95	49.95	49.95	49.95	49.95	8000	4.00	4	8000	100.00
SWARAJENG	EQ	23-Sep-2022	1784.60	1789.80	1799.90	1682.00	1690.00	1694.20	1740.92	25562	445.01	3762	9607	37.58
SWELECTES	EQ	23-Sep-2022	336.15	341.90	357.00	333.55	343.00	344.20	348.84	56480	197.02	2643	25812	45.70
SWSOLAR	EQ	23-Sep-2022	329.15	332.00	362.05	326.50	337.00	337.10	345.89	3948458	13657.20	50432	1071515	27.14
SYMPHONY	EQ	23-Sep-2022	868.25	873.40	875.35	850.40	865.90	859.95	858.14	27974	240.06	4497	12539	44.82
SYNGENE	EQ	23-Sep-2022	563.90	568.00	570.05	553.40	555.50	556.00	560.53	484966	2718.36	11349	259884	53.59
SYRMA	EQ	23-Sep-2022	297.00	298.00	299.90	286.50	289.00	288.70	291.33	527352	1536.35	14770	299418	56.78
TAINWALCHM	EQ	23-Sep-2022	96.50	99.75	99.75	92.55	92.55	92.95	94.17	18852	17.75	662	11205	59.44
TAJGVK	EQ	23-Sep-2022	188.70	189.60	199.65	187.50	191.50	190.95	194.31	740744	1439.36	12293	226109	30.52
TAKE	EQ	23-Sep-2022	24.95	25.00	25.15	23.65	24.15	23.95	24.38	275260	67.10	1856	158844	57.71
TALBROAUTO	EQ	23-Sep-2022	479.95	480.00	481.80	459.05	462.00	461.25	468.56	21653	101.46	1627	13240	61.15
TANLA	EQ	23-Sep-2022	758.75	764.80	764.80	738.25	741.75	740.75	748.15	256032	1915.51	14482	152820	59.69
TANTIACONS	BZ	23-Sep-2022	16.65	15.90	16.65	15.85	15.85	15.85	15.89	4226	0.67	28	-	-
TAPIFRUIT	ST	23-Sep-2022	54.70	56.80	57.40	56.00	57.40	57.40	57.20	93000	53.20	28	87000	93.55
TARACHAND	SM	23-Sep-2022	59.00	55.15	57.25	54.05	57.25	55.50	55.44	10000	5.54	5	10000	100.00
TARC	EQ	23-Sep-2022	42.55	42.50	43.60	42.00	42.25	42.35	42.83	832642	356.65	3216	398414	47.85
TARMAT	EQ	23-Sep-2022	56.75	57.15	58.75	54.15	55.50	55.20	56.85	13573	7.72	329	7300	53.78
TARSONS	EQ	23-Sep-2022	827.00	833.25	837.30	800.10	809.50	806.35	820.27	94004	771.09	7686	21995	23.40
TASTYBITE	EQ	23-Sep-2022	12374.20	12374.20	12593.80	12100.00	12200.00	12174.50	12262.04	2157	264.49	803	1246	57.77
TATACAPHSG	N2	23-Sep-2022	1055.20	1054.02	1064.89	1054.00	1056.00	1056.00	1055.23	108	1.14	5	106	98.15
TATACAPHSG	N4	23-Sep-2022	1055.00	1026.30	1026.30	1026.26	1026.26	1026.26	1026.26	100	1.03	2	100	100.00
TATACAPHSG	N6	23-Sep-2022	1093.88	1094.00	1094.00	1094.00	1094.00	1094.00	1094.00	15	0.16	1	15	100.00
TATACAPHSG	N8	23-Sep-2022	1083.00	1066.01	1066.01	1066.01	1066.01	1066.01	1066.01	4	0.04	1	4	100.00
TATACAPHSG	NA	23-Sep-2022	1101.26	1101.50	1101.50	1101.01	1101.01	1101.01	1101.42	60	0.66	2	60	100.00
TATACAPHSG	NB	23-Sep-2022	1111.00	1111.00	1111.00	1108.00	1108.00	1108.00	1108.70	200	2.22	5	200	100.00
TATACHEM	EQ	23-Sep-2022	1150.05	1154.90	1161.45	1126.60	1130.95	1134.40	1144.72	2377503	27215.81	70556	401391	16.88
TATACOFFEE	EQ	23-Sep-2022	225.75	226.70	226.80	220.15	221.40	221.00	222.64	679805	1513.53	9582	252306	37.11
TATACOMM	EQ	23-Sep-2022	1208.60	1222.80	1222.80	1157.20	1161.00	1168.85	1177.44	519723	6119.44	26188	276941	53.29
TATACONSUM	EQ	23-Sep-2022	803.20	803.00	806.30	779.50	781.95	781.55	787.98	1229421	9687.55	50029	563084	45.80
TATAELXSI	EQ	23-Sep-2022	8990.65	8965.00	9059.00	8836.00	8840.00	8857.10	8934.84	175906	15716.93	31399	48768	27.72
TATAINVEST	EQ	23-Sep-2022	2524.00	2553.45	2557.70	2420.00	2427.00	2430.85	2464.71	119882	2954.75	12841	40750	33.99
TATAMETALI	EQ	23-Sep-2022	802.25	800.00	800.00	760.40	764.90	765.00	776.92	347840	2702.44	14497	135906	39.07
TATAMOTORS	EQ	23-Sep-2022	432.20	431.90	431.90	420.55	423.50	423.10	424.53	13441609	57063.38	175682	3796901	28.25
TATAMTRDVR	EQ	23-Sep-2022	212.20	212.50	212.50	204.20	206.00	205.75	207.04	2954325	6116.64	40076	1675063	56.70
TATAPOWER	EQ	23-Sep-2022	231.65	231.25	232.35	223.55	224.55	224.50	227.04	16143866	36653.36	138723	6210384	38.47
TATASTEEL	EQ	23-Sep-2022	103.60	106.20	107.90	103.75	104.40	104.30	105.16	109765520	115428.51	352158	30572153	27.85
TATASTLLP	EQ	23-Sep-2022	748.60	685.00	711.00	649.00	652.65	658.25	680.12	1148391	7810.47	35732	270112	23.52
TATVA	EQ	23-Sep-2022	2584.35	2600.00	2650.00	2518.90	2564.85	2552.30	2572.73	12655	325.58	3897	6718	53.09
TBZ	EQ	23-Sep-2022	79.00	80.00	81.70	77.70	78.75	78.30	79.76	225721	180.03	3306	132452	58.68
TCFSL	ND	23-Sep-2022	1020.15	1020.15	1022.00	1020.15	1020.25	1020.25	1020.78	396	4.04	16	372	93.94
TCFSL	NF	23-Sep-2022	1123.33	1121.50	1121.50	1120.00	1121.15	1120.28	1121.34	108	1.21	7	108	100.00
TCFSL	NJ	23-Sep-2022	1035.00	1035.70	1035.70	1035.00	1035.00	1035.00	1035.21	152	1.57	6	152	100.00
TCFSL	NL	23-Sep-2022	1079.01	1075.00	1080.00	1075.00	1075.00	1078.44	1076.58	95	1.02	10	50	52.63
TCFSL	NN	23-Sep-2022	1140.00	1154.90	1154.90	1154.90	1154.90	1154.90	1154.90	1	0.01	1	1	100.00
TCI	EQ	23-Sep-2022	794.30	797.00	802.75	766.95	767.05	769.80	786.63	159509	1254.75	8243	45378	28.45
TCIDEVELOP	EQ	23-Sep-2022	387.75	383.50	386.75	383.50	384.00	384.80	384.52	5473	21.04	48	4536	82.88
TCIEXP	EQ	23-Sep-2022	1968.95	1965.00	1974.40	1909.30	1914.55	1916.40	1935.81	30963	599.38	6618	10136	32.74
TCNSBRANDS	EQ	23-Sep-2022	639.35	649.95	650.55	613.65	616.10	619.20	625.64	75207	470.53	5558	27865	37.05
TCPLPACK	EQ	23-Sep-2022	1163.05	1168.45	1179.95	1126.00	1138.00	1134.85	1135.22	35714	405.43	4597	20824	58.31
TCS	EQ	23-Sep-2022	3007.40	3004.00	3022.50	2979.00	2986.65	2982.05	3001.09	2652374	79600.15	187233	1650283	62.22
TDPOWERSYS	EQ	23-Sep-2022	615.25	614.00	614.00	569.20	578.00	580.90	587.44	269818	1585.03	16211	126853	47.01
TEAMLEASE	EQ	23-Sep-2022	3187.50	3204.30	3224.70	3091.00	3217.95	3203.35	3168.65	11414	361.67	3917	3690	32.33
TECH	EQ	23-Sep-2022	27.16	27.65	28.00	26.84	26.95	26.93	27.11	17753	4.81	278	8164	45.99
TECHIN	EQ	23-Sep-2022	10.65	10.45	10.95	10.10	10.75	10.40	10.55	17688	1.87	88	4589	25.94
TECHM	EQ	23-Sep-2022	1048.40	1038.00	1049.90	1022.00	1035.45	1035.10	1037.44	3230711	33516.57	86817	1347715	41.72
TECHNOE	EQ	23-Sep-2022	275.55	276.05	276.25	270.05	276.00	274.00	272.91	118841	324.33	5702	68983	58.05
TEGA	EQ	23-Sep-2022	566.15	572.00	572.00	555.05	558.00	558.20	559.49	45783	256.15	4132	29178	63.73
TEJASNET	EQ	23-Sep-2022	640.95	641.95	647.00	612.20	618.00	617.45	626.48	830003	5199.76	27353	328577	39.59
TEMBO	EQ	23-Sep-2022	114.05	108.40	119.50	108.35	119.45	117.80	113.76	77310	87.95	1491	42549	55.04
TERASOFT	EQ	23-Sep-2022	52.60	52.40	52.40	48.45	50.90	50.45	50.51	99430	50.22	1495	54277	54.59
TEXINFRA	EQ	23-Sep-2022	60.70	61.40	61.70	59.10	59.35	59.40	60.08	27272	16.39	265	17413	63.85
TEXMOPIPES	EQ	23-Sep-2022	64.55	65.00	65.00	62.90	63.40	63.15	63.55	62509	39.72	1536	41911	67.05
TEXRAIL	EQ	23-Sep-2022	47.70	47.95	49.65	46.70	48.30	48.35	48.33	2269089	1096.68	7797	811397	35.76
TFCILTD	EQ	23-Sep-2022	70.45	70.55	75.80	69.10	72.25	72.25	72.87	6624887	4827.26	27421	1737157	26.22
TFL	BE	23-Sep-2022	8.95	8.90	9.30	8.85	9.20	9.20	9.00	1193	0.11	17	-	-
TGBHOTELS	EQ	23-Sep-2022	12.50	12.40	12.80	11.90	12.15	12.05	12.35	30484	3.77	182	18595	61.00
THANGAMAYL	EQ	23-Sep-2022	1226.50	1232.65	1237.55	1205.00	1210.00	1218.25	1219.98	6036	73.64	856	4344	71.97
THEINVEST	EQ	23-Sep-2022	103.15	103.75	103.95	100.50	100.50	100.75	101.90	12165	12.40	349	8095	66.54
THEJO	SM	23-Sep-2022	1088.00	1071.00	1102.00	1070.00	1092.00	1092.00	1091.40	2250	24.56	11	2100	93.33
THEMISMED	EQ	23-Sep-2022	1093.00	1093.05	1149.95	1058.00	1083.45	1077.00	1112.84	50425	561.15	6398	21493	42.62
THERMAX	EQ	23-Sep-2022	2600.00	2600.00	2600.00	2375.00	2387.00	2397.15	2447.49	193552	4737.17	25563	67149	34.69
THOMASCOOK	EQ	23-Sep-2022	76.30	75.35	76.30	74.55	75.20	75.25	75.10	228379	171.52	2200	144499	63.27
THOMASCOTT	BE	23-Sep-2022	39.95	38.10	40.50	38.10	40.25	40.25	39.54	2076	0.82	23	-	-
THYROCARE	EQ	23-Sep-2022	691.40	684.00	698.80	677.70	693.00	687.05	687.50	52232	359.10	6091	18671	35.75
TI	EQ	23-Sep-2022	92.55	93.00	93.00	89.40	92.00	91.35	90.69	518218	469.96	3112	311539	60.12
TIDEWATER	EQ	23-Sep-2022	1088.65	1084.00	1090.20	1053.00	1054.25	1059.45	1071.08	16983	181.90	2856	9775	57.56
TIIL	EQ	23-Sep-2022	802.85	813.20	830.00	781.00	786.00	785.15	799.03	10156	81.15	1083	5930	58.39
TIINDIA	EQ	23-Sep-2022	2738.25	2752.70	2855.00	2726.40	2780.00	2772.35	2784.78	502732	13999.96	51871	231771	46.10
TIJARIA	EQ	23-Sep-2022	5.00	5.15	5.15	4.65	4.70	4.70	4.81	73136	3.52	122	63582	86.94
TIL	EQ	23-Sep-2022	120.30	119.10	120.10	113.60	115.00	115.00	117.74	9747	11.48	355	6907	70.86
TIMESCAN	SM	23-Sep-2022	102.00	104.50	104.50	104.50	104.50	104.50	104.50	8000	8.36	4	8000	100.00
TIMESGTY	EQ	23-Sep-2022	50.25	50.05	50.05	49.00	49.10	49.45	49.48	4430	2.19	143	2302	51.96
TIMETECHNO	EQ	23-Sep-2022	111.10	111.95	112.20	106.20	107.25	107.10	108.87	1159749	1262.64	8996	490377	42.28
TIMKEN	EQ	23-Sep-2022	2916.10	2915.95	2943.15	2806.70	2850.00	2840.20	2874.28	45225	1299.89	9246	21236	46.96
TINPLATE	EQ	23-Sep-2022	338.40	337.05	337.05	312.95	319.65	318.35	318.81	1744381	5561.31	28283	749274	42.95
TIPSINDLTD	EQ	23-Sep-2022	1579.65	1603.35	1603.35	1530.05	1540.00	1540.65	1547.86	5468	84.64	920	3773	69.00
TIRUMALCHM	EQ	23-Sep-2022	232.15	233.30	235.00	226.15	229.00	227.50	229.65	214089	491.65	4720	96096	44.89
TIRUPATI	SM	23-Sep-2022	100.90	105.90	105.90	105.90	105.90	105.90	105.90	3000	3.18	1	3000	100.00
TIRUPATIFL	EQ	23-Sep-2022	15.15	15.40	15.60	15.20	15.40	15.40	15.41	211633	32.60	502	164008	77.50
TITAN	EQ	23-Sep-2022	2737.60	2737.60	2755.70	2667.00	2681.80	2672.45	2705.58	1226889	33194.43	81654	526818	42.94
TMB	EQ	23-Sep-2022	493.70	495.95	496.35	486.50	487.00	490.10	491.69	100865	495.94	5506	86584	85.84
TNIDETF	EQ	23-Sep-2022	55.56	55.00	55.99	54.65	54.69	54.70	54.99	16476	9.06	175	13432	81.52
TNPETRO	EQ	23-Sep-2022	104.10	104.50	104.60	100.40	102.20	101.80	102.74	179198	184.10	3967	101310	56.54
TNPL	EQ	23-Sep-2022	226.80	227.95	257.00	227.95	243.00	240.65	244.33	1821660	4450.88	28963	498431	27.36
TNTELE	BE	23-Sep-2022	8.60	8.60	8.75	8.20	8.20	8.25	8.28	11809	0.98	74	-	-
TOKYOPLAST	EQ	23-Sep-2022	101.95	100.70	101.60	99.05	99.25	99.80	100.07	8426	8.43	194	6260	74.29
TORNTPHARM	EQ	23-Sep-2022	1537.70	1532.00	1539.70	1510.15	1516.50	1516.20	1524.66	146018	2226.27	16716	72776	49.84
TORNTPOWER	EQ	23-Sep-2022	534.00	533.95	536.75	520.35	522.20	521.75	527.11	357807	1886.05	13912	187533	52.41
TOTAL	EQ	23-Sep-2022	179.05	186.70	187.00	175.50	184.00	183.00	182.90	203347	371.93	3357	101070	49.70
TOUCHWOOD	BE	23-Sep-2022	90.80	86.30	95.30	86.30	95.30	95.30	94.70	17777	16.83	71	-	-
TPLPLASTEH	EQ	23-Sep-2022	169.20	169.00	170.20	166.05	167.25	167.15	167.62	7795	13.07	233	5386	69.10
TREEHOUSE	EQ	23-Sep-2022	13.80	13.85	14.25	13.20	13.20	13.25	13.52	52393	7.08	157	36940	70.51
TREJHARA	EQ	23-Sep-2022	81.25	80.50	81.95	78.10	78.90	78.45	79.28	70154	55.62	874	47787	68.12
TRENT	EQ	23-Sep-2022	1486.75	1490.00	1491.85	1417.70	1432.00	1433.65	1446.14	743035	10745.33	34727	301956	40.64
TRF	EQ	23-Sep-2022	375.40	356.65	356.65	356.65	356.65	356.65	356.65	85604	305.31	1700	85604	100.00
TRIDENT	EQ	23-Sep-2022	37.90	38.60	38.60	37.40	37.75	37.65	37.75	5866403	2214.31	29439	2255028	38.44
TRIGYN	EQ	23-Sep-2022	108.20	108.20	109.60	105.00	105.65	105.55	106.96	99938	106.89	2554	59749	59.79
TRIL	EQ	23-Sep-2022	53.60	54.20	54.70	49.70	51.35	50.90	52.08	1311144	682.85	8420	589224	44.94
TRITURBINE	EQ	23-Sep-2022	229.20	231.50	234.80	227.00	230.80	232.10	230.91	1324462	3058.34	18458	313217	23.65
TRIVENI	EQ	23-Sep-2022	270.50	270.60	272.30	260.35	261.65	262.00	266.14	601496	1600.83	13010	168753	28.06
TRU	EQ	23-Sep-2022	67.75	68.75	70.90	66.00	66.70	66.70	68.34	590737	403.74	24789	210582	35.65
TTKHLTCARE	EQ	23-Sep-2022	915.40	929.15	929.15	901.10	903.30	908.20	910.38	4589	41.78	403	3052	66.51
TTKPRESTIG	EQ	23-Sep-2022	1002.50	1008.00	1025.00	965.00	1000.00	975.45	991.75	62277	617.63	6888	27479	44.12
TTL	EQ	23-Sep-2022	91.45	92.35	97.50	89.60	90.00	91.25	93.81	53136	49.85	1100	20028	37.69
TTML	BE	23-Sep-2022	114.10	114.00	116.70	110.50	111.50	111.40	113.14	1036850	1173.14	11974	-	-
TV18BRDCST	EQ	23-Sep-2022	40.15	40.35	40.45	38.75	39.00	38.95	39.38	5915788	2329.90	12129	2575830	43.54
TVSELECT	EQ	23-Sep-2022	279.60	280.95	283.10	265.10	273.80	270.50	274.74	63731	175.10	3353	25539	40.07
TVSMOTOR	EQ	23-Sep-2022	1066.45	1068.00	1070.60	1027.00	1038.20	1037.55	1037.44	1935689	20081.54	47837	863389	44.60
TVSSRICHAK	EQ	23-Sep-2022	2617.95	2600.05	2639.95	2550.05	2568.55	2589.75	2595.16	16514	428.56	3036	9159	55.46
TVTODAY	EQ	23-Sep-2022	292.75	293.70	294.40	289.05	290.55	290.40	290.76	71836	208.87	2212	35011	48.74
TVVISION	BE	23-Sep-2022	2.20	2.10	2.20	2.10	2.20	2.20	2.17	1480	0.03	4	-	-
TWL	BE	23-Sep-2022	150.50	147.00	158.00	146.55	151.75	150.35	152.83	398295	608.70	2479	-	-
UBL	EQ	23-Sep-2022	1639.45	1642.00	1647.60	1612.10	1636.15	1644.70	1635.76	206811	3382.93	16808	107819	52.13
UCALFUEL	EQ	23-Sep-2022	139.60	140.35	140.35	133.10	133.95	133.85	136.36	19603	26.73	936	10380	52.95
UCL	SM	23-Sep-2022	61.90	54.15	62.10	54.15	59.00	59.00	59.06	8000	4.73	4	2000	25.00
UCOBANK	EQ	23-Sep-2022	12.25	12.20	12.35	12.05	12.10	12.05	12.16	2367577	287.80	14286	871189	36.80
UDAICEMENT	EQ	23-Sep-2022	35.15	35.50	35.70	34.00	34.05	34.10	34.53	379317	131.00	2065	198822	52.42
UFLEX	EQ	23-Sep-2022	773.60	779.00	779.05	745.00	751.00	747.85	756.55	104067	787.32	5109	53994	51.88
UFO	EQ	23-Sep-2022	127.95	128.50	130.90	124.00	124.05	124.50	126.52	307440	388.97	5160	142549	46.37
UGARSUGAR	EQ	23-Sep-2022	68.60	69.00	70.00	65.00	66.20	66.30	67.37	491178	330.91	5852	249358	50.77
UGROCAP	EQ	23-Sep-2022	196.35	198.30	198.30	194.00	196.55	196.80	196.35	73497	144.31	3283	42666	58.05
UGROCAP	N1	23-Sep-2022	685.86	692.00	692.00	692.00	692.00	692.00	692.00	70	0.48	7	70	100.00
UGROCAP	N2	23-Sep-2022	992.11	997.00	1015.00	997.00	1015.00	1015.00	1012.00	60	0.61	3	60	100.00
UGROCAP	N4	23-Sep-2022	1001.51	1001.52	1009.90	1000.00	1003.00	1003.00	1000.81	92	0.92	5	92	100.00
UJAAS	BE	23-Sep-2022	3.20	3.20	3.30	3.10	3.20	3.15	3.18	360862	11.48	656	-	-
UJJIVAN	EQ	23-Sep-2022	224.90	224.40	224.55	218.00	218.90	218.95	220.39	485534	1070.06	7833	241741	49.79
UJJIVANSFB	EQ	23-Sep-2022	24.05	24.75	24.75	23.30	23.45	23.45	23.71	3524194	835.53	10728	1828876	51.89
ULTRACEMCO	EQ	23-Sep-2022	6239.40	6260.00	6283.95	6127.15	6162.00	6139.95	6187.39	570526	35300.65	57138	282281	49.48
UMAEXPORTS	EQ	23-Sep-2022	50.60	51.00	51.05	49.10	49.20	49.45	49.90	53391	26.64	1148	40501	75.86
UMANGDAIRY	EQ	23-Sep-2022	64.65	64.65	66.40	61.50	61.50	61.65	62.60	14708	9.21	365	9419	64.04
UMESLTD	EQ	23-Sep-2022	4.25	4.20	4.30	4.15	4.30	4.30	4.25	13397	0.57	105	11795	88.04
UNICHEMLAB	EQ	23-Sep-2022	394.70	394.70	397.85	381.70	390.00	390.60	389.85	165791	646.34	5004	101039	60.94
UNIDT	EQ	23-Sep-2022	353.55	360.00	360.00	347.60	350.00	349.10	350.30	19891	69.68	661	13733	69.04
UNIENTER	EQ	23-Sep-2022	136.90	135.00	138.80	133.25	136.70	135.15	135.86	5630	7.65	199	3470	61.63
UNIINFO	EQ	23-Sep-2022	24.75	25.65	25.70	24.15	24.30	24.30	24.86	3381	0.84	15	340	10.06
UNIONBANK	EQ	23-Sep-2022	45.70	45.50	45.90	43.80	44.15	44.15	44.55	7492586	3338.19	17817	3514710	46.91
UNITECH	BZ	23-Sep-2022	2.10	2.10	2.10	2.00	2.00	2.05	2.04	2119601	43.32	938	-	-
UNITEDPOLY	EQ	23-Sep-2022	39.90	39.30	40.60	37.65	39.70	38.15	39.49	27174	10.73	472	7470	27.49
UNITEDTEA	EQ	23-Sep-2022	311.35	311.95	321.50	304.90	308.00	308.45	310.08	11376	35.27	425	4959	43.59
UNIVASTU	EQ	23-Sep-2022	76.55	76.00	77.90	75.00	77.45	76.45	76.43	5376	4.11	186	2733	50.84
UNIVCABLES	EQ	23-Sep-2022	213.80	211.50	217.00	203.85	208.80	207.00	212.36	104391	221.68	1786	85648	82.05
UNIVPHOTO	EQ	23-Sep-2022	560.90	558.05	569.95	540.10	550.00	550.65	557.88	2040	11.38	161	1604	78.63
UNOMINDA	EQ	23-Sep-2022	552.70	555.70	556.20	535.00	537.60	537.50	546.56	209749	1146.40	14164	99415	47.40
UPL	EQ	23-Sep-2022	721.35	724.00	727.30	700.00	700.00	702.85	707.90	2230894	15792.52	58005	915095	41.02
URJA	BE	23-Sep-2022	12.00	12.00	12.10	11.75	11.85	11.80	11.86	532757	63.17	3311	-	-
USASEEDS	SM	23-Sep-2022	271.70	280.00	298.85	280.00	298.85	298.45	293.02	141600	414.91	118	80400	56.78
USHAMART	EQ	23-Sep-2022	128.80	129.60	130.25	125.50	125.75	126.00	127.22	379759	483.15	4311	258607	68.10
UTIAMC	EQ	23-Sep-2022	777.05	772.00	777.00	750.00	752.00	752.85	752.81	173534	1306.37	4952	144859	83.48
UTIBANKETF	EQ	23-Sep-2022	41.03	41.38	41.38	39.82	39.99	39.96	40.16	10575	4.25	203	5011	47.39
UTINEXT50	EQ	23-Sep-2022	46.44	46.98	47.00	45.65	45.65	45.77	45.88	37675	17.29	265	33630	89.26
UTINIFTETF	EQ	23-Sep-2022	1877.54	1870.65	1874.03	1843.00	1847.90	1847.20	1852.18	1271	23.54	203	1021	80.33
UTISENSETF	EQ	23-Sep-2022	628.28	633.98	633.98	614.22	617.79	614.84	617.75	3510	21.68	253	1899	54.10
UTISXN50	EQ	23-Sep-2022	53.21	54.00	54.00	52.41	52.60	52.54	52.67	708	0.37	37	680	96.05
UTTAMSTL	BE	23-Sep-2022	3.65	3.70	3.70	3.55	3.70	3.65	3.61	337338	12.17	342	-	-
UTTAMSUGAR	EQ	23-Sep-2022	260.35	261.90	266.00	253.90	265.00	262.25	260.00	113897	296.13	2891	56564	49.66
V2RETAIL	EQ	23-Sep-2022	114.60	116.05	116.75	110.65	113.00	111.90	112.84	28566	32.23	562	18283	64.00
VADILALIND	EQ	23-Sep-2022	2505.30	2505.00	2530.00	2480.20	2516.00	2515.45	2501.06	12660	316.63	767	10752	84.93
VAIBHAVGBL	EQ	23-Sep-2022	359.65	357.20	375.00	357.20	360.00	363.10	366.35	512636	1878.06	17290	224853	43.86
VAISHALI	EQ	23-Sep-2022	97.70	99.00	99.25	96.10	96.10	96.25	97.43	27553	26.84	239	18422	66.86
VAKRANGEE	EQ	23-Sep-2022	40.25	40.50	40.65	38.50	38.80	38.90	39.24	7804070	3061.93	11280	3906488	50.06
VALIANTORG	EQ	23-Sep-2022	781.50	781.50	784.40	743.00	752.90	746.30	757.69	47726	361.62	3334	30570	64.05
VARDHACRLC	EQ	23-Sep-2022	57.10	57.10	57.40	54.60	55.40	55.00	55.93	78719	44.03	957	54865	69.70
VARDMNPOLY	EQ	23-Sep-2022	21.40	22.20	22.20	20.80	21.40	21.30	21.37	8906	1.90	127	7290	81.85
VARROC	EQ	23-Sep-2022	375.80	378.40	388.35	374.10	380.00	379.45	382.63	375696	1437.52	11605	129477	34.46
VASCONEQ	EQ	23-Sep-2022	30.85	31.05	31.25	29.40	29.55	29.55	30.06	1773795	533.12	4587	883094	49.79
VASWANI	EQ	23-Sep-2022	22.85	23.00	23.40	21.35	21.90	22.00	22.17	59865	13.27	509	34987	58.44
VBL	EQ	23-Sep-2022	1170.50	1175.00	1175.00	1147.50	1159.90	1158.95	1157.94	1420025	16443.00	83202	793676	55.89
VCL	EQ	23-Sep-2022	10.30	10.40	10.45	10.20	10.30	10.30	10.31	96152	9.91	458	79647	82.83
VEDL	EQ	23-Sep-2022	280.65	281.95	286.95	278.25	279.00	279.55	281.39	11611515	32674.17	102205	3195979	27.52
VEEKAYEM	SM	23-Sep-2022	42.00	42.00	42.90	41.00	42.60	42.00	42.06	36000	15.14	9	32000	88.89
VENKEYS	EQ	23-Sep-2022	2083.60	2083.00	2097.00	2061.00	2077.35	2081.65	2077.64	14450	300.22	2971	5233	36.21
VENUSPIPES	EQ	23-Sep-2022	573.60	583.45	584.40	551.00	555.25	554.90	560.68	167307	938.06	5018	103629	61.94
VENUSREM	EQ	23-Sep-2022	216.25	215.00	217.65	211.00	213.90	214.35	213.89	41212	88.15	1720	26257	63.71
VERANDA	EQ	23-Sep-2022	337.05	334.95	340.95	316.50	326.90	324.30	329.32	305888	1007.36	5882	189010	61.79
VERTOZ	EQ	23-Sep-2022	120.30	121.00	123.90	115.55	115.55	117.65	119.26	42627	50.84	601	27003	63.35
VESUVIUS	EQ	23-Sep-2022	1603.90	1610.00	1629.90	1570.05	1587.00	1603.60	1598.12	27544	440.19	4198	13058	47.41
VETO	EQ	23-Sep-2022	115.05	116.25	116.25	112.75	112.85	112.80	114.00	102281	116.60	1659	68827	67.29
VGUARD	EQ	23-Sep-2022	248.35	249.80	250.90	247.00	249.00	248.35	248.54	379087	942.20	9492	278437	73.45
VHL	EQ	23-Sep-2022	3184.60	3201.25	3275.00	3060.00	3098.00	3086.10	3145.52	2098	65.99	584	1195	56.96
VIDHIING	EQ	23-Sep-2022	411.55	412.55	416.60	404.10	405.10	405.55	408.82	16975	69.40	1150	8675	51.10
VIJAYA	EQ	23-Sep-2022	402.75	409.80	435.95	409.75	424.50	425.15	425.78	1072252	4565.38	23090	363995	33.95
VIJIFIN	EQ	23-Sep-2022	2.60	2.60	2.70	2.55	2.60	2.60	2.63	170064	4.48	379	115155	67.71
VIKASECO	EQ	23-Sep-2022	3.25	3.30	3.30	3.00	3.10	3.10	3.14	7663799	240.94	3846	3012677	39.31
VIKASLIFE	EQ	23-Sep-2022	4.80	4.80	4.85	4.70	4.80	4.75	4.78	7438633	355.39	5452	3923034	52.74
VIKASPROP	BE	23-Sep-2022	0.90	0.90	0.90	0.85	0.90	0.85	0.86	1544873	13.34	844	-	-
VIKASWSP	BZ	23-Sep-2022	2.35	2.40	2.40	2.30	2.35	2.30	2.33	105721	2.47	137	-	-
VIMTALABS	EQ	23-Sep-2022	339.75	337.35	349.40	334.60	345.00	344.75	342.56	28078	96.18	1356	16554	58.96
VINATIORGA	EQ	23-Sep-2022	2124.50	2135.15	2148.85	2088.00	2105.00	2099.25	2103.84	22346	470.12	4450	11553	51.70
VINDHYATEL	EQ	23-Sep-2022	1315.90	1310.00	1344.40	1281.10	1283.70	1287.00	1293.89	13468	174.26	934	11529	85.60
VINEETLAB	EQ	23-Sep-2022	62.95	62.95	63.45	60.35	60.35	60.80	61.84	14186	8.77	166	10978	77.39
VINYLINDIA	BE	23-Sep-2022	745.75	708.50	776.80	708.50	708.50	708.50	719.77	267959	1928.70	7107	-	-
VIPCLOTHNG	EQ	23-Sep-2022	38.50	38.50	38.50	36.60	36.60	36.60	36.79	976509	359.21	2065	537863	55.08
VIPIND	EQ	23-Sep-2022	679.85	679.30	688.90	670.55	675.00	675.85	678.32	243813	1653.84	10836	100766	41.33
VIPULLTD	EQ	23-Sep-2022	12.70	12.45	12.90	12.45	12.50	12.50	12.58	29492	3.71	118	17272	58.57
VISAKAIND	EQ	23-Sep-2022	622.40	622.40	626.60	594.00	597.00	596.45	611.09	59543	363.86	7596	24627	41.36
VISASTEEL	EQ	23-Sep-2022	15.80	15.95	16.00	15.05	15.05	15.05	15.46	152291	23.55	502	106117	69.68
VISESHINFO	EQ	23-Sep-2022	0.65	0.70	0.70	0.65	0.70	0.65	0.67	9529788	63.46	4374	8163229	85.66
VISHAL	EQ	23-Sep-2022	25.75	25.90	26.00	24.75	24.95	24.90	25.18	357610	90.03	1534	243072	67.97
VISHNU	EQ	23-Sep-2022	2011.90	2015.00	2015.00	1952.65	1955.00	1963.75	1978.47	12410	245.53	3265	7052	56.83
VISHWARAJ	EQ	23-Sep-2022	18.00	18.25	18.25	17.55	17.60	17.60	17.76	477112	84.76	1820	348921	73.13
VIVIANA	ST	23-Sep-2022	95.00	93.00	93.00	90.25	90.25	90.25	90.74	72000	65.34	33	72000	100.00
VIVIDHA	EQ	23-Sep-2022	1.35	1.40	1.40	1.35	1.40	1.35	1.36	878402	11.97	599	719913	81.96
VIVIMEDLAB	EQ	23-Sep-2022	10.30	10.40	10.80	10.35	10.80	10.75	10.71	507230	54.31	745	249668	49.22
VLSFINANCE	EQ	23-Sep-2022	145.65	148.55	148.55	142.50	143.00	142.90	144.05	29935	43.12	688	18440	61.60
VMART	EQ	23-Sep-2022	2934.45	2925.00	2934.15	2888.20	2898.55	2906.05	2908.53	26268	764.01	6378	17105	65.12
VOLTAMP	EQ	23-Sep-2022	2579.55	2589.85	2589.85	2545.15	2563.95	2560.00	2559.55	18246	467.02	2866	13023	71.37
VOLTAS	EQ	23-Sep-2022	897.80	900.50	909.65	888.00	901.70	900.80	903.65	1626446	14697.31	36017	1011561	62.19
VRLLOG	EQ	23-Sep-2022	647.85	649.00	677.90	645.20	667.10	666.80	664.08	446480	2964.97	18600	157707	35.32
VSCL	SM	23-Sep-2022	39.60	41.55	41.55	41.55	41.55	41.55	41.55	3000	1.25	1	3000	100.00
VSSL	EQ	23-Sep-2022	247.55	252.45	252.45	246.50	249.00	251.40	250.17	32383	81.01	1025	23551	72.73
VSTIND	EQ	23-Sep-2022	3249.85	3257.00	3276.00	3211.00	3218.05	3230.80	3248.02	4682	152.07	1509	3212	68.60
VSTTILLERS	EQ	23-Sep-2022	2459.30	2483.85	2519.00	2430.00	2448.00	2440.65	2457.57	3552	87.29	993	2105	59.26
VTL	EQ	23-Sep-2022	349.60	348.55	351.15	330.65	336.85	335.55	340.12	255104	867.66	8961	121298	47.55
WABAG	EQ	23-Sep-2022	289.35	290.90	292.10	276.55	278.45	278.55	282.19	267171	753.94	7376	123523	46.23
WALCHANNAG	BE	23-Sep-2022	62.15	61.15	62.80	59.40	60.00	59.95	60.77	140379	85.30	415	-	-
WANBURY	BE	23-Sep-2022	64.20	64.25	65.85	63.50	65.85	65.75	64.54	16224	10.47	41	-	-
WATERBASE	EQ	23-Sep-2022	83.65	83.60	84.25	80.55	82.65	81.70	82.38	54393	44.81	1027	29973	55.10
WEALTH	EQ	23-Sep-2022	277.05	273.00	282.60	265.00	273.50	271.05	272.35	381	1.04	47	133	34.91
WEBELSOLAR	EQ	23-Sep-2022	104.05	105.85	105.85	100.25	100.75	100.75	102.03	219083	223.52	3083	156796	71.57
WEIZMANIND	EQ	23-Sep-2022	84.10	84.90	86.65	79.00	80.25	79.70	81.51	31943	26.04	707	20253	63.40
WELCORP	EQ	23-Sep-2022	292.60	295.00	295.40	278.20	281.75	280.80	285.26	1933169	5514.59	20411	513411	26.56
WELENT	EQ	23-Sep-2022	142.85	143.50	144.45	132.65	133.15	133.60	138.12	1029580	1422.05	11027	364461	35.40
WELINV	EQ	23-Sep-2022	298.95	291.75	299.75	286.30	288.30	289.80	289.65	491	1.42	110	283	57.64
WELSPUNIND	EQ	23-Sep-2022	78.30	78.50	79.25	76.60	77.15	77.15	77.44	806434	624.48	7123	391251	48.52
WENDT	EQ	23-Sep-2022	7791.20	7700.40	7755.00	7536.55	7540.25	7559.85	7609.85	405	30.82	201	282	69.63
WESTLIFE	EQ	23-Sep-2022	710.75	714.35	718.65	670.05	682.00	675.75	683.73	148975	1018.58	17863	80366	53.95
WEWIN	BE	23-Sep-2022	48.90	47.20	50.45	47.20	49.00	49.55	48.80	3746	1.83	47	-	-
WFL	EQ	23-Sep-2022	178.60	170.10	183.40	169.95	182.95	177.90	177.61	7186	12.76	320	5015	69.79
WHEELS	EQ	23-Sep-2022	651.20	651.20	655.15	640.10	644.90	642.70	647.07	6806	44.04	595	3999	58.76
WHIRLPOOL	EQ	23-Sep-2022	1686.30	1697.80	1697.80	1651.00	1658.45	1655.70	1662.04	105625	1755.52	7121	48075	45.51
WINDLAS	EQ	23-Sep-2022	241.95	240.20	242.45	230.60	231.90	231.75	234.60	35369	82.98	2298	20483	57.91
WINDMACHIN	EQ	23-Sep-2022	37.65	38.20	42.90	37.15	41.05	41.00	41.30	1099925	454.31	6692	430218	39.11
WINPRO	EQ	23-Sep-2022	5.60	5.75	5.75	5.40	5.50	5.45	5.51	281355	15.51	290	216116	76.81
WIPL	BE	23-Sep-2022	77.70	81.00	81.50	75.00	81.50	81.50	80.84	7938	6.42	70	-	-
WIPRO	EQ	23-Sep-2022	397.95	398.10	399.40	393.65	394.20	394.35	396.48	6983355	27687.59	151247	2661694	38.11
WOCKPHARMA	EQ	23-Sep-2022	258.65	259.70	262.00	253.35	255.75	256.35	257.24	748580	1925.62	11697	277006	37.00
WONDERLA	EQ	23-Sep-2022	410.70	414.80	415.90	397.20	399.20	400.80	408.10	271525	1108.09	10125	92054	33.90
WORTH	EQ	23-Sep-2022	127.60	127.30	129.00	122.00	123.00	124.25	125.13	31601	39.54	572	17130	54.21
WSTCSTPAPR	EQ	23-Sep-2022	536.05	536.05	542.95	520.00	525.70	523.80	528.39	167896	887.15	7958	74281	44.24
XCHANGING	EQ	23-Sep-2022	79.30	79.95	79.95	76.75	78.10	77.35	78.06	167307	130.59	3076	86553	51.73
XELPMOC	EQ	23-Sep-2022	136.65	138.00	138.00	131.70	137.90	133.35	134.61	49396	66.49	2444	35241	71.34
XPROINDIA	BE	23-Sep-2022	738.10	733.00	747.50	720.00	725.00	723.15	726.90	8385	60.95	578	-	-
YAARI	EQ	23-Sep-2022	40.30	40.90	41.15	38.60	39.50	39.10	39.88	131036	52.25	1380	76084	58.06
YESBANK	EQ	23-Sep-2022	16.75	16.75	16.75	16.00	16.15	16.20	16.35	104057075	17010.62	69902	40179950	38.61
YUKEN	EQ	23-Sep-2022	556.15	562.40	562.40	530.25	555.00	546.65	546.00	15095	82.42	465	8419	55.77
ZEEL	EQ	23-Sep-2022	273.40	274.65	275.40	258.60	259.50	260.95	264.49	18790529	49699.60	106740	6206835	33.03
ZEELEARN	EQ	23-Sep-2022	7.50	7.50	7.60	7.30	7.45	7.35	7.42	547863	40.65	919	353741	64.57
ZEEMEDIA	BE	23-Sep-2022	16.95	16.75	17.40	16.15	16.15	16.20	16.48	1092330	180.05	1809	-	-
ZENITHEXPO	EQ	23-Sep-2022	81.80	82.70	82.70	79.20	80.40	79.65	80.38	2229	1.79	99	684	30.69
ZENITHSTL	EQ	23-Sep-2022	5.85	5.85	5.95	5.70	5.75	5.75	5.79	214304	12.41	756	153919	71.82
ZENSARTECH	EQ	23-Sep-2022	220.05	219.10	224.15	215.55	221.00	221.60	220.02	1122961	2470.79	23546	466577	41.55
ZENTEC	EQ	23-Sep-2022	208.05	210.00	210.75	200.00	202.80	203.00	204.63	266623	545.60	5787	159993	60.01
ZFCVINDIA	EQ	23-Sep-2022	9812.10	9856.20	9985.00	9761.05	9955.00	9920.55	9908.25	6062	600.64	2714	3391	55.94
ZODIAC	EQ	23-Sep-2022	154.60	159.40	159.40	152.00	154.00	153.40	154.75	36529	56.53	1123	21151	57.90
ZODIACLOTH	EQ	23-Sep-2022	97.50	97.50	98.40	94.30	95.45	95.10	95.54	19981	19.09	470	12883	64.48
ZOMATO	EQ	23-Sep-2022	63.30	63.00	63.35	60.40	60.80	60.80	61.63	56730282	34961.84	100312	19103803	33.67
ZOTA	EQ	23-Sep-2022	326.60	331.55	331.55	313.00	314.00	316.00	320.41	18580	59.53	849	11582	62.34
ZUARI	EQ	23-Sep-2022	174.45	175.55	175.55	165.35	168.30	167.55	169.82	162827	276.52	3695	86495	53.12
ZUARIIND	EQ	23-Sep-2022	171.35	175.00	175.00	163.00	165.00	163.80	166.63	50593	84.30	1234	33067	65.36
ZYDUSLIFE	EQ	23-Sep-2022	363.20	363.50	366.95	355.15	356.20	356.75	361.11	734684	2653.02	12654	273817	37.27
ZYDUSWELL	EQ	23-Sep-2022	1597.75	1605.75	1613.95	1596.05	1602.95	1601.35	1600.27	15978	255.69	1639	9928	62.14