nse-sec-bhavdata-full-2022-10-19.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	19-Oct-2022	93.50	94.00	95.95	91.35	92.90	92.50	93.56	126085	117.96	3175	81995	65.03
21STCENMGM	EQ	19-Oct-2022	22.85	22.45	23.00	22.45	22.95	22.90	22.80	4539	1.04	72	1902	41.90
3IINFOLTD	EQ	19-Oct-2022	41.90	42.15	42.50	41.95	42.30	42.10	42.22	171415	72.37	1942	105219	61.38
3MINDIA	EQ	19-Oct-2022	23683.60	23790.00	23821.30	23400.00	23400.00	23469.70	23607.40	1088	256.85	720	326	29.96
3PLAND	EQ	19-Oct-2022	19.95	19.95	20.45	19.10	19.10	19.35	19.68	9806	1.93	145	7101	72.41
4THDIM	EQ	19-Oct-2022	87.20	88.90	88.90	88.90	88.90	88.90	88.90	1	0.00	1	1	100.00
5PAISA	EQ	19-Oct-2022	362.05	364.80	373.15	352.00	361.00	356.65	362.99	54318	197.17	2549	30445	56.05
618GS2024	GS	19-Oct-2022	99.00	99.01	99.01	99.00	99.00	99.00	99.00	2000	1.98	2	2000	100.00
63MOONS	EQ	19-Oct-2022	166.50	168.00	169.00	164.20	165.00	164.80	165.85	39670	65.79	1338	25295	63.76
654GS2032	GS	19-Oct-2022	99.20	96.00	96.00	96.00	96.00	96.00	96.00	4000	3.84	4	4000	100.00
667GS2050	GS	19-Oct-2022	94.80	94.00	94.00	94.00	94.00	94.00	94.00	11	0.01	3	11	100.00
695GS2061	GS	19-Oct-2022	96.02	96.02	97.50	96.02	97.50	97.50	96.18	9	0.01	2	9	100.00
699GS2051	GS	19-Oct-2022	96.40	97.50	97.50	97.50	97.50	97.50	97.50	821	0.80	3	821	100.00
710GS2029	GS	19-Oct-2022	100.39	100.38	102.20	99.99	100.55	100.55	100.35	8320	8.35	17	8220	98.80
736GS2052	GS	19-Oct-2022	99.50	95.10	100.75	95.05	100.00	100.00	99.65	1403	1.40	8	1303	92.87
738GS2027	GS	19-Oct-2022	103.00	102.15	103.32	102.15	103.32	103.32	102.35	600	0.61	2	600	100.00
74GS2062	GS	19-Oct-2022	100.75	97.10	97.10	97.10	97.10	97.10	97.10	150	0.15	1	150	100.00
754GS2036	GS	19-Oct-2022	104.26	104.49	104.49	104.05	104.45	104.45	104.31	32720	34.13	32	32720	100.00
92GS2030	GS	19-Oct-2022	112.00	112.00	112.00	112.00	112.00	112.00	112.00	3	0.00	2	3	100.00
A2ZINFRA	EQ	19-Oct-2022	10.25	10.45	10.70	10.25	10.30	10.40	10.45	204397	21.36	457	147639	72.23
AAKASH	EQ	19-Oct-2022	13.00	13.35	13.60	12.90	13.05	13.05	13.13	173008	22.72	601	100038	57.82
AAREYDRUGS	EQ	19-Oct-2022	38.10	38.40	38.45	37.70	37.75	37.85	38.03	18289	6.96	278	11625	63.56
AARON	BE	19-Oct-2022	161.35	162.00	162.35	157.00	160.00	158.85	159.35	2868	4.57	153	-	-
AARTIDRUGS	EQ	19-Oct-2022	463.00	467.00	469.85	459.80	468.50	465.10	465.96	58485	272.52	2927	22738	38.88
AARTIIND	EQ	19-Oct-2022	744.90	650.10	710.00	642.30	683.70	683.35	687.60	4050217	27849.14	98605	1048045	25.88
AARTISURF	EQ	19-Oct-2022	769.50	776.25	781.40	760.00	770.00	766.65	770.46	3750	28.89	475	2351	62.69
AARVEEDEN	EQ	19-Oct-2022	25.70	25.85	27.05	24.90	26.15	26.20	26.15	36402	9.52	304	23885	65.61
AARVI	EQ	19-Oct-2022	160.60	160.00	161.85	156.30	159.00	158.15	158.47	17350	27.49	438	9336	53.81
AAVAS	EQ	19-Oct-2022	2046.00	2046.00	2059.45	2018.75	2039.40	2033.70	2035.83	126991	2585.32	11918	87563	68.95
ABAN	EQ	19-Oct-2022	50.90	51.15	51.80	49.60	50.25	50.05	50.59	133731	67.66	1985	76357	57.10
ABB	EQ	19-Oct-2022	3211.60	3227.00	3248.70	3203.15	3235.00	3238.30	3227.34	263584	8506.76	41363	125518	47.62
ABBOTINDIA	EQ	19-Oct-2022	18131.30	18220.00	18308.85	18117.45	18239.95	18220.70	18215.00	4177	760.84	1534	1571	37.61
ABCAPITAL	EQ	19-Oct-2022	112.05	112.00	112.90	110.75	111.05	111.10	111.91	984520	1101.75	6158	349761	35.53
ABCOTS	SM	19-Oct-2022	46.50	46.50	46.50	46.50	46.50	46.50	46.50	8000	3.72	2	8000	100.00
ABFRL	EQ	19-Oct-2022	335.90	335.90	339.45	333.00	335.00	334.55	336.96	1190895	4012.83	17106	428866	36.01
ABINFRA	SM	19-Oct-2022	16.45	15.65	15.65	15.65	15.65	15.65	15.65	4000	0.63	1	4000	100.00
ABMINTLLTD	BE	19-Oct-2022	71.30	73.90	73.90	70.25	70.25	70.25	72.70	174	0.13	8	-	-
ABSLAMC	EQ	19-Oct-2022	435.40	438.40	438.40	432.55	435.00	435.05	434.90	44607	193.99	2045	34103	76.45
ABSLBANETF	EQ	19-Oct-2022	40.33	40.60	40.65	40.00	40.32	40.32	40.45	1348	0.55	122	799	59.27
ABSLNN50ET	EQ	19-Oct-2022	43.19	44.15	44.15	42.90	43.11	43.04	43.30	1378	0.60	83	1150	83.45
ACC	EQ	19-Oct-2022	2219.25	2219.00	2258.40	2212.55	2240.10	2246.45	2241.32	724058	16228.44	38163	203685	28.13
ACCELYA	EQ	19-Oct-2022	1106.65	1120.25	1219.40	1073.40	1209.00	1205.30	1192.87	394697	4708.24	21604	110475	27.99
ACCURACY	EQ	19-Oct-2022	262.25	265.00	265.00	250.25	251.95	254.90	257.16	51081	131.36	1102	15328	30.01
ACE	EQ	19-Oct-2022	289.90	291.90	292.20	285.00	286.75	286.55	288.37	203013	585.44	5984	72505	35.71
ACEINTEG	SM	19-Oct-2022	42.00	44.10	44.10	44.10	44.10	44.10	44.10	4500	1.98	1	4500	100.00
ACRYSIL	EQ	19-Oct-2022	557.60	555.50	568.00	553.75	558.00	557.20	560.90	53205	298.43	4395	24649	46.33
ADANIENT	EQ	19-Oct-2022	3284.30	3300.00	3310.00	3259.65	3277.00	3277.25	3289.84	1396513	45943.02	45073	323969	23.20
ADANIGREEN	EQ	19-Oct-2022	2153.75	2169.00	2181.75	2105.00	2122.90	2119.80	2136.09	1373248	29333.84	64694	342857	24.97
ADANIPORTS	EQ	19-Oct-2022	809.95	814.00	823.45	801.15	807.80	805.05	812.43	5222275	42427.54	83048	699347	13.39
ADANIPOWER	BE	19-Oct-2022	345.60	345.60	347.95	330.30	336.00	333.60	338.19	1655056	5597.18	37110	-	-
ADANITRANS	EQ	19-Oct-2022	3243.00	3261.00	3340.00	3103.00	3137.00	3141.70	3229.51	806069	26032.05	58084	163682	20.31
ADFFOODS	EQ	19-Oct-2022	730.85	740.00	740.00	708.00	710.05	713.10	724.33	8545	61.89	915	4153	48.60
ADL	BE	19-Oct-2022	67.90	68.80	68.90	65.65	67.60	67.60	67.54	866	0.58	16	-	-
ADORWELD	EQ	19-Oct-2022	879.50	875.00	901.00	875.00	892.20	897.00	896.05	11136	99.78	1235	7865	70.63
ADROITINFO	EQ	19-Oct-2022	16.25	16.80	16.80	15.50	16.20	16.30	16.12	28971	4.67	205	23738	81.94
ADSL	EQ	19-Oct-2022	101.15	102.30	102.95	100.15	101.35	101.05	101.68	47394	48.19	1075	25245	53.27
ADVANIHOTR	EQ	19-Oct-2022	81.60	82.50	83.25	81.25	81.90	82.05	82.25	17387	14.30	599	9828	56.52
ADVENZYMES	EQ	19-Oct-2022	279.65	280.90	287.90	279.55	282.15	282.85	283.67	166999	473.73	6529	61260	36.68
AEGISCHEM	EQ	19-Oct-2022	274.30	275.00	304.00	274.00	304.00	299.80	294.02	4300408	12644.06	54253	1157273	26.91
AETHER	EQ	19-Oct-2022	945.95	945.95	958.15	935.00	945.00	941.30	947.96	29534	279.97	3284	14456	48.95
AFFLE	EQ	19-Oct-2022	1179.10	1182.00	1198.70	1167.00	1188.00	1190.85	1184.86	182877	2166.83	17072	92245	50.44
AGARIND	EQ	19-Oct-2022	680.25	688.90	712.80	688.80	690.00	692.10	698.42	81897	571.99	5846	35979	43.93
AGI	EQ	19-Oct-2022	330.70	332.30	334.00	325.25	327.25	327.20	330.15	87104	287.57	3894	43123	49.51
AGNI	SM	19-Oct-2022	26.50	27.65	27.75	27.00	27.00	27.00	27.48	50000	13.74	5	40000	80.00
AGRITECH	EQ	19-Oct-2022	104.15	107.95	112.95	102.00	112.75	109.85	107.47	45204	48.58	1031	27387	60.59
AGROPHOS	EQ	19-Oct-2022	38.70	39.95	41.20	37.80	38.10	38.20	39.66	177986	70.59	1439	107420	60.35
AGSTRA	EQ	19-Oct-2022	83.60	82.00	84.10	81.70	82.00	81.95	82.78	126677	104.87	2092	55833	44.08
AHLADA	BE	19-Oct-2022	112.10	115.95	115.95	110.05	110.75	110.55	110.59	11959	13.23	52	-	-
AHLEAST	BE	19-Oct-2022	137.85	139.95	139.95	133.00	137.00	136.55	136.30	3045	4.15	113	-	-
AHLUCONT	EQ	19-Oct-2022	418.35	424.55	426.95	417.15	423.00	420.60	422.79	3153	13.33	401	1466	46.50
AIAENG	EQ	19-Oct-2022	2603.10	2603.10	2634.00	2590.00	2608.00	2604.35	2614.41	19388	506.88	6534	7848	40.48
AILIMITED	SM	19-Oct-2022	32.50	31.00	31.00	30.90	30.90	30.90	30.95	6000	1.86	2	6000	100.00
AIRAN	EQ	19-Oct-2022	17.65	17.55	17.95	17.45	17.55	17.55	17.66	133924	23.66	633	56904	42.49
AIROLAM	EQ	19-Oct-2022	106.05	105.10	106.95	103.45	105.00	105.30	105.52	47740	50.37	953	31760	66.53
AIRTELPP	E1	19-Oct-2022	394.10	394.95	398.95	388.55	391.20	390.55	391.82	258023	1010.99	4197	197360	76.49
AJANTPHARM	EQ	19-Oct-2022	1264.75	1270.10	1274.90	1230.15	1242.00	1241.40	1248.68	35782	446.80	5450	18204	50.87
AJMERA	EQ	19-Oct-2022	249.90	252.65	254.30	250.70	252.05	252.05	252.34	14862	37.50	737	7319	49.25
AJOONI	EQ	19-Oct-2022	7.20	7.25	7.55	7.20	7.25	7.25	7.32	278537	20.38	485	143705	51.59
AJRINFRA	EQ	19-Oct-2022	1.50	1.55	1.55	1.50	1.50	1.50	1.51	354355	5.36	361	260096	73.40
AKASH	EQ	19-Oct-2022	38.25	38.45	39.25	36.35	36.35	36.35	36.78	35558	13.08	296	30703	86.35
AKG	BE	19-Oct-2022	61.40	58.70	60.00	58.60	59.05	59.05	58.96	1498	0.88	31	-	-
AKSHAR	EQ	19-Oct-2022	40.50	38.50	38.50	38.50	38.50	38.50	38.50	15859	6.11	165	15849	99.94
AKSHARCHEM	EQ	19-Oct-2022	331.80	331.65	340.85	329.00	329.70	330.95	334.55	7183	24.03	679	3737	52.03
AKSHOPTFBR	EQ	19-Oct-2022	11.25	11.35	12.20	11.10	11.80	11.70	11.61	428265	49.74	834	222961	52.06
AKZOINDIA	EQ	19-Oct-2022	2156.10	2166.90	2243.00	2125.00	2128.15	2137.05	2192.95	39923	875.49	5283	18865	47.25
ALANKIT	EQ	19-Oct-2022	11.55	11.65	11.75	11.50	11.75	11.65	11.64	97999	11.41	349	57428	58.60
ALBERTDAVD	EQ	19-Oct-2022	561.45	564.75	565.00	559.95	560.10	561.00	563.27	2967	16.71	87	2744	92.48
ALEMBICLTD	EQ	19-Oct-2022	66.90	66.15	67.30	66.05	66.25	66.25	66.60	88256	58.78	2115	45585	51.65
ALICON	EQ	19-Oct-2022	900.20	899.80	964.85	899.45	941.05	946.90	939.96	138362	1300.55	15673	41141	29.73
ALKALI	EQ	19-Oct-2022	120.00	119.75	142.40	119.75	137.20	138.25	136.03	1256242	1708.89	23204	263244	20.95
ALKEM	EQ	19-Oct-2022	3106.30	3121.85	3121.85	3070.00	3083.00	3079.90	3086.64	57298	1768.59	4916	33375	58.25
ALKYLAMINE	EQ	19-Oct-2022	2918.05	2918.05	2940.00	2905.50	2940.00	2928.35	2923.78	19507	570.34	4199	10677	54.73
ALLCARGO	EQ	19-Oct-2022	410.05	414.00	430.50	411.50	426.00	426.45	423.56	1849966	7835.71	38458	642716	34.74
ALLSEC	EQ	19-Oct-2022	482.70	489.45	493.45	479.80	482.50	485.00	485.09	3522	17.08	309	2421	68.74
ALMONDZ	EQ	19-Oct-2022	82.50	80.60	83.80	80.60	82.60	82.65	82.49	2644	2.18	98	1920	72.62
ALOKINDS	BE	19-Oct-2022	15.80	15.75	15.75	15.05	15.15	15.05	15.22	5947516	905.30	11875	-	-
ALPA	EQ	19-Oct-2022	59.05	59.40	59.90	58.35	58.35	58.60	59.10	16409	9.70	428	7245	44.15
ALPHAGEO	EQ	19-Oct-2022	291.35	288.00	295.80	288.00	288.10	289.00	291.34	3713	10.82	263	2232	60.11
ALPSINDUS	EQ	19-Oct-2022	2.25	2.25	2.35	2.20	2.35	2.35	2.30	95562	2.20	86	84365	88.28
AMARAJABAT	EQ	19-Oct-2022	490.35	490.35	492.65	484.15	486.40	485.20	487.33	386778	1884.88	10698	157752	40.79
AMBER	EQ	19-Oct-2022	2243.60	2250.00	2289.45	2210.05	2225.60	2234.30	2255.57	26850	605.62	5309	9872	36.77
AMBICAAGAR	BE	19-Oct-2022	27.80	27.90	29.15	27.90	29.15	29.15	29.09	10842	3.15	60	-	-
AMBIKCO	EQ	19-Oct-2022	1709.70	1703.05	1725.55	1661.20	1663.00	1669.00	1698.92	16752	284.60	5998	4272	25.50
AMBUJACEM	EQ	19-Oct-2022	507.85	511.00	519.00	506.70	510.85	510.70	513.46	6646701	34128.06	70461	1445603	21.75
AMDIND	BE	19-Oct-2022	72.50	73.95	74.50	71.50	72.00	71.90	72.62	8779	6.37	111	-	-
AMEYA	SM	19-Oct-2022	55.00	55.00	56.00	55.00	56.00	55.90	55.55	20000	11.11	5	16000	80.00
AMIORG	EQ	19-Oct-2022	954.55	959.90	964.00	932.00	937.00	934.85	945.02	36844	348.18	4341	16479	44.73
AMJLAND	EQ	19-Oct-2022	27.45	28.70	28.70	27.45	27.50	27.55	27.78	9179	2.55	107	5054	55.06
AMJUMBO	ST	19-Oct-2022	20.65	19.65	19.65	19.65	19.65	19.65	19.65	8000	1.57	1	8000	100.00
AMRUTANJAN	EQ	19-Oct-2022	707.95	710.00	713.40	704.85	705.00	705.45	707.85	15640	110.71	1488	7005	44.79
ANANDRATHI	EQ	19-Oct-2022	708.10	712.95	712.95	698.00	705.00	704.65	704.98	88328	622.69	3739	60843	68.88
ANANTRAJ	EQ	19-Oct-2022	105.65	105.65	105.95	99.50	101.00	100.85	101.72	4956600	5041.94	24602	1879357	37.92
ANDHRAPAP	EQ	19-Oct-2022	450.05	454.75	464.00	445.80	457.90	450.10	455.43	60523	275.64	4075	27533	45.49
ANDHRSUGAR	EQ	19-Oct-2022	140.90	141.00	142.50	140.60	141.00	141.10	141.48	60840	86.08	1957	28871	47.45
ANDREWYU	EQ	19-Oct-2022	19.95	20.00	20.60	19.70	20.05	20.30	20.23	125991	25.48	583	74767	59.34
ANGELONE	EQ	19-Oct-2022	1607.05	1615.10	1630.00	1591.10	1611.50	1610.40	1609.22	572811	9217.81	24581	200467	35.00
ANIKINDS	EQ	19-Oct-2022	40.45	40.00	43.30	39.95	42.80	42.45	41.74	147552	61.58	1114	74250	50.32
ANKITMETAL	EQ	19-Oct-2022	5.60	5.50	5.75	5.50	5.50	5.50	5.61	162832	9.13	346	102116	62.71
ANMOL	EQ	19-Oct-2022	167.45	168.70	170.65	163.60	169.00	168.90	168.86	26376	44.54	390	22827	86.54
ANNAPURNA	SM	19-Oct-2022	165.65	165.65	166.00	156.30	157.00	158.30	161.34	202000	325.92	99	118000	58.42
ANSALAPI	BE	19-Oct-2022	23.50	23.60	24.65	23.00	24.65	24.50	23.96	425505	101.95	566	-	-
ANTGRAPHIC	EQ	19-Oct-2022	0.75	0.75	0.80	0.75	0.80	0.80	0.79	945740	7.51	292	735680	77.79
ANUP	EQ	19-Oct-2022	857.00	865.50	875.00	841.00	841.00	862.15	860.48	24962	214.79	1742	17841	71.47
ANURAS	EQ	19-Oct-2022	746.00	750.00	794.80	746.60	772.00	773.05	775.17	570121	4419.39	23050	181990	31.92
APARINDS	EQ	19-Oct-2022	1500.75	1500.75	1557.00	1500.75	1537.95	1532.80	1535.12	147460	2263.69	15555	59281	40.20
APCL	EQ	19-Oct-2022	228.50	226.30	229.80	225.15	225.20	226.50	227.57	6906	15.72	316	4435	64.22
APCOTEXIND	EQ	19-Oct-2022	603.30	605.00	607.45	586.00	593.95	589.25	595.03	66868	397.88	3405	36392	54.42
APEX	EQ	19-Oct-2022	298.25	300.55	300.90	295.60	297.75	297.35	297.70	39097	116.39	3667	18148	46.42
APLAPOLLO	EQ	19-Oct-2022	1128.15	1136.20	1143.75	1110.10	1117.00	1115.60	1124.10	192184	2160.34	11482	73603	38.30
APLLTD	EQ	19-Oct-2022	560.15	556.00	560.00	551.20	553.60	552.75	555.05	78558	436.04	5694	39176	49.87
APOLLO	EQ	19-Oct-2022	231.20	230.20	238.90	225.05	228.80	228.35	230.94	461650	1066.12	9881	143924	31.18
APOLLOHOSP	EQ	19-Oct-2022	4366.00	4380.00	4405.90	4341.10	4389.00	4388.75	4377.27	249672	10928.82	26665	93988	37.64
APOLLOPIPE	EQ	19-Oct-2022	525.90	526.10	534.00	515.10	517.00	516.60	520.39	26540	138.11	2532	12862	48.46
APOLLOTYRE	EQ	19-Oct-2022	280.25	283.20	291.75	283.20	287.20	286.95	287.79	7796511	22437.71	73470	1622727	20.81
APOLSINHOT	EQ	19-Oct-2022	1494.05	1500.05	1550.00	1462.30	1521.00	1529.45	1513.21	13503	204.33	1037	6907	51.15
APTECHT	EQ	19-Oct-2022	293.70	293.70	304.00	292.25	294.05	293.90	296.58	171371	508.25	3086	75577	44.10
APTUS	EQ	19-Oct-2022	333.60	328.60	332.70	316.55	319.00	320.05	323.50	193904	627.28	6949	64238	33.13
ARCHIDPLY	EQ	19-Oct-2022	78.50	78.00	79.35	77.10	78.65	78.45	78.25	45602	35.68	683	28319	62.10
ARCHIES	EQ	19-Oct-2022	20.45	20.70	20.90	20.10	20.35	20.25	20.36	69726	14.20	443	51562	73.95
ARENTERP	EQ	19-Oct-2022	32.35	33.70	33.70	30.35	32.80	32.20	32.45	4966	1.61	342	1142	23.00
ARIES	EQ	19-Oct-2022	136.20	138.50	138.80	135.30	136.50	136.40	137.02	13803	18.91	560	8069	58.46
ARIHANTCAP	EQ	19-Oct-2022	70.85	72.00	72.45	69.60	69.80	70.25	71.05	48494	34.46	886	28747	59.28
ARIHANTSUP	EQ	19-Oct-2022	241.50	243.35	243.50	228.45	229.80	230.40	235.90	72610	171.28	3233	46517	64.06
ARMANFIN	EQ	19-Oct-2022	1396.25	1417.15	1463.85	1374.55	1421.00	1435.80	1441.61	22640	326.38	2499	6090	26.90
AROGRANITE	EQ	19-Oct-2022	48.65	49.25	49.85	48.00	48.95	48.30	48.75	9169	4.47	179	5473	59.69
ARROWGREEN	BE	19-Oct-2022	131.10	130.80	130.80	124.55	124.55	125.45	125.57	27628	34.69	200	-	-
ARSHIYA	EQ	19-Oct-2022	12.85	13.45	13.45	13.05	13.45	13.45	13.43	585909	78.70	353	342834	58.51
ARSSINFRA	BE	19-Oct-2022	20.95	21.50	21.50	20.60	20.95	20.70	20.84	4787	1.00	30	-	-
ARTEMISMED	EQ	19-Oct-2022	64.20	64.95	64.95	63.70	64.00	63.80	64.24	48952	31.45	652	31292	63.92
ARTNIRMAN	EQ	19-Oct-2022	96.80	92.00	95.00	92.00	92.00	92.00	92.19	69138	63.74	382	52171	75.46
ARVEE	EQ	19-Oct-2022	90.35	93.00	94.00	87.00	87.00	89.20	91.27	1965	1.79	86	491	24.99
ARVIND	EQ	19-Oct-2022	95.75	96.20	96.40	94.50	94.90	94.75	95.31	448337	427.32	5472	230077	51.32
ARVINDFASN	EQ	19-Oct-2022	317.65	319.40	329.95	318.00	327.50	326.55	325.42	458046	1490.57	9694	198673	43.37
ARVSMART	EQ	19-Oct-2022	253.20	255.00	255.40	250.00	250.20	250.45	251.75	31761	79.96	1091	23024	72.49
ASAHIINDIA	EQ	19-Oct-2022	609.85	610.95	615.00	602.00	603.00	604.45	610.26	80227	489.59	4084	35094	43.74
ASAHISONG	EQ	19-Oct-2022	296.30	295.50	304.90	291.00	291.00	292.45	295.61	10213	30.19	1601	4801	47.01
ASAL	EQ	19-Oct-2022	391.60	391.00	407.95	389.75	395.00	395.40	398.55	21829	87.00	1908	7836	35.90
ASALCBR	EQ	19-Oct-2022	471.90	476.00	476.00	469.75	472.50	472.40	473.41	25504	120.74	3209	12408	48.65
ASHAPURMIN	EQ	19-Oct-2022	93.30	94.00	95.00	93.20	94.45	94.15	94.33	140292	132.34	2249	77351	55.14
ASHIANA	EQ	19-Oct-2022	163.15	161.50	165.00	158.35	159.90	159.65	161.71	23211	37.53	1017	11880	51.18
ASHIMASYN	EQ	19-Oct-2022	15.10	15.30	15.85	15.05	15.05	15.15	15.29	67000	10.25	171	49846	74.40
ASHOKA	EQ	19-Oct-2022	75.95	75.95	76.90	75.05	75.35	75.45	75.98	424761	322.72	3899	211720	49.84
ASHOKLEY	EQ	19-Oct-2022	149.80	149.80	150.35	146.45	146.90	146.85	148.00	10506272	15549.04	66056	5315406	50.59
ASIANENE	EQ	19-Oct-2022	75.15	76.20	76.20	73.70	73.70	73.95	74.31	74027	55.01	1254	54681	73.87
ASIANHOTNR	EQ	19-Oct-2022	91.75	90.25	92.90	90.25	92.70	92.20	91.71	9020	8.27	203	5747	63.71
ASIANPAINT	EQ	19-Oct-2022	3225.85	3242.00	3245.70	3196.35	3216.00	3212.75	3216.80	943543	30351.86	76643	453897	48.11
ASIANTILES	EQ	19-Oct-2022	55.55	55.90	56.70	55.00	55.40	55.30	55.70	214893	119.70	2616	113849	52.98
ASPINWALL	EQ	19-Oct-2022	232.95	233.10	236.95	230.00	231.60	230.45	232.41	4254	9.89	303	2719	63.92
ASTEC	EQ	19-Oct-2022	2156.10	2179.80	2200.00	2140.00	2189.00	2182.80	2168.40	19470	422.19	3279	8206	42.15
ASTERDM	EQ	19-Oct-2022	249.95	249.95	251.80	246.05	246.75	246.80	249.15	307860	767.03	8261	122287	39.72
ASTRAL	EQ	19-Oct-2022	2170.75	2170.30	2174.70	2053.05	2057.00	2057.45	2085.39	766407	15982.57	74671	359828	46.95
ASTRAMICRO	EQ	19-Oct-2022	308.90	310.95	317.10	307.00	307.85	308.70	311.09	360707	1122.12	6942	149781	41.52
ASTRAZEN	EQ	19-Oct-2022	3036.85	3038.00	3150.00	3036.60	3085.00	3092.75	3102.84	38487	1194.19	4780	22794	59.23
ASTRON	EQ	19-Oct-2022	34.40	34.80	34.90	34.30	34.30	34.40	34.58	14753	5.10	259	7049	47.78
ATALREAL	SM	19-Oct-2022	57.60	58.00	62.00	58.00	59.00	61.25	61.26	72000	44.11	9	67200	93.33
ATFL	EQ	19-Oct-2022	752.75	756.55	756.55	725.00	733.90	728.60	734.74	4022	29.55	520	2613	64.97
ATGL	EQ	19-Oct-2022	3152.85	3168.65	3238.35	3121.10	3165.00	3166.85	3197.90	467958	14964.84	26932	263109	56.22
ATLANTA	EQ	19-Oct-2022	27.80	27.80	29.35	26.90	27.30	27.45	28.17	1334320	375.83	6310	390771	29.29
ATUL	EQ	19-Oct-2022	8661.00	8689.00	8750.00	8620.00	8648.00	8649.65	8697.30	7828	680.82	1865	2939	37.54
ATULAUTO	EQ	19-Oct-2022	268.25	270.10	274.00	263.00	267.15	266.70	268.06	292526	784.13	5149	114092	39.00
AUBANK	EQ	19-Oct-2022	625.60	628.00	632.00	616.50	624.00	625.95	625.87	1939613	12139.37	26872	1080651	55.71
AURIONPRO	EQ	19-Oct-2022	412.30	414.35	419.25	409.80	411.00	411.20	415.34	59198	245.87	4035	32508	54.91
AUROPHARMA	EQ	19-Oct-2022	517.70	519.00	524.65	518.50	519.85	521.90	521.76	824859	4303.74	22639	336294	40.77
AURUM	BE	19-Oct-2022	129.80	129.95	132.60	127.25	129.70	128.30	129.63	37308	48.36	395	-	-
AURUMPP	X1	19-Oct-2022	69.00	68.95	71.65	68.25	71.45	70.45	69.43	14820	10.29	86	14225	95.99
AUSOMENT	EQ	19-Oct-2022	71.40	70.90	72.35	69.95	69.95	70.05	70.46	4166	2.94	133	3514	84.35
AUTOAXLES	EQ	19-Oct-2022	1977.50	1992.00	2019.30	1956.05	1987.90	1975.90	1992.59	11819	235.50	2916	4554	38.53
AUTOBEES	EQ	19-Oct-2022	128.69	130.49	130.49	127.68	128.25	128.54	129.15	17681	22.83	321	9089	51.41
AUTOIND	EQ	19-Oct-2022	109.15	113.80	116.35	110.00	112.10	112.30	113.63	180507	205.11	2795	91270	50.56
AVADHSUGAR	EQ	19-Oct-2022	504.60	505.05	507.25	500.00	501.00	500.75	502.40	20071	100.84	1488	11474	57.17
AVANTIFEED	EQ	19-Oct-2022	475.75	475.75	478.05	466.70	468.00	468.90	471.90	233526	1102.00	7242	161986	69.37
AVG	SM	19-Oct-2022	123.15	117.25	128.00	117.25	121.00	121.00	123.15	20400	25.12	17	13200	64.71
AVROIND	EQ	19-Oct-2022	120.05	124.90	124.90	119.20	121.70	121.65	121.80	25791	31.41	551	16582	64.29
AVTNPL	EQ	19-Oct-2022	105.00	106.55	115.00	105.75	113.80	114.10	112.20	971863	1090.45	10864	334062	34.37
AWHCL	EQ	19-Oct-2022	308.25	311.65	312.50	306.10	307.15	307.10	309.53	26830	83.05	1679	16642	62.03
AWL	EQ	19-Oct-2022	692.70	700.95	716.85	692.15	694.75	696.20	703.43	4063210	28581.64	79055	1107186	27.25
AXISBANK	EQ	19-Oct-2022	816.35	818.45	838.45	816.90	831.15	829.85	830.08	10868663	90218.22	228987	4373527	40.24
AXISBNKETF	EQ	19-Oct-2022	405.32	406.00	409.00	404.72	405.94	406.49	406.49	4410	17.93	95	2468	55.96
AXISBPSETF	EQ	19-Oct-2022	10.47	10.46	10.48	10.46	10.47	10.46	10.47	2342	0.25	252	1017	43.42
AXISCADES	EQ	19-Oct-2022	191.90	193.40	202.95	187.20	194.00	194.40	196.11	842493	1652.17	21814	228088	27.07
AXISCETF	EQ	19-Oct-2022	78.17	80.51	80.51	77.91	77.91	77.97	78.27	221	0.17	29	157	71.04
AXISGOLD	EQ	19-Oct-2022	43.21	43.22	43.34	43.00	43.14	43.18	43.10	35428	15.27	862	19920	56.23
AXISHCETF	EQ	19-Oct-2022	82.69	82.99	83.35	82.61	83.27	83.20	82.91	15289	12.68	117	14275	93.37
AXISILVER	EQ	19-Oct-2022	57.55	58.00	58.00	57.40	57.40	57.43	57.62	2376	1.37	20	1706	71.80
AXISNIFTY	EQ	19-Oct-2022	185.23	185.74	186.87	184.90	185.24	185.40	185.98	2988	5.56	147	2148	71.89
AXISTECETF	EQ	19-Oct-2022	290.26	290.27	290.27	285.55	287.46	287.53	287.96	1876	5.40	70	855	45.58
AXITA	EQ	19-Oct-2022	378.00	377.00	377.00	362.65	367.15	367.95	369.07	52838	195.01	1611	17880	33.84
AYMSYNTEX	EQ	19-Oct-2022	77.25	78.70	78.70	75.60	76.95	76.25	77.03	8899	6.85	210	5746	64.57
BAFNAPH	BE	19-Oct-2022	101.00	98.00	103.90	98.00	101.50	101.50	100.21	141	0.14	16	-	-
BAGFILMS	BE	19-Oct-2022	5.20	5.30	5.35	5.00	5.35	5.25	5.11	175803	8.99	214	-	-
BAJAJ-AUTO	EQ	19-Oct-2022	3611.30	3629.40	3716.95	3623.75	3650.00	3655.85	3672.67	456361	16760.66	34322	122497	26.84
BAJAJCON	EQ	19-Oct-2022	151.85	151.90	152.90	150.00	152.00	151.10	151.63	245644	372.47	5220	136513	55.57
BAJAJELEC	EQ	19-Oct-2022	1152.75	1154.60	1189.95	1152.00	1170.00	1163.40	1162.51	77711	903.40	8246	24457	31.47
BAJAJFINSV	EQ	19-Oct-2022	1726.25	1725.00	1731.00	1692.40	1699.50	1698.80	1711.79	1804532	30889.71	61526	826905	45.82
BAJAJHCARE	EQ	19-Oct-2022	342.20	349.90	354.00	343.55	348.45	351.85	349.33	23552	82.27	906	9757	41.43
BAJAJHIND	EQ	19-Oct-2022	10.60	10.70	10.75	10.50	10.55	10.55	10.59	2083630	220.63	3393	1365449	65.53
BAJAJHLDNG	EQ	19-Oct-2022	6720.60	6734.00	6850.00	6700.00	6708.00	6734.00	6775.43	112558	7626.29	27986	52943	47.04
BAJFINANCE	EQ	19-Oct-2022	7390.40	7417.00	7440.00	7350.00	7394.00	7380.40	7385.47	627177	46319.96	56314	241006	38.43
BALAJITELE	EQ	19-Oct-2022	48.10	48.40	48.90	47.90	48.25	48.30	48.40	26617	12.88	314	13697	51.46
BALAMINES	EQ	19-Oct-2022	3042.35	3063.95	3065.00	3018.00	3027.95	3026.00	3041.37	27655	841.09	5898	15217	55.02
BALAXI	BE	19-Oct-2022	595.10	590.00	604.70	590.00	604.70	598.10	595.94	899	5.36	51	-	-
BALKRISHNA	EQ	19-Oct-2022	35.40	36.15	36.85	33.40	33.80	34.00	34.60	38043	13.16	568	17523	46.06
BALKRISIND	EQ	19-Oct-2022	1914.55	1920.00	1931.90	1907.50	1916.80	1916.00	1919.48	213886	4105.49	9179	113245	52.95
BALMLAWRIE	EQ	19-Oct-2022	111.35	111.40	112.50	111.25	111.60	111.55	111.79	84247	94.18	1546	61177	72.62
BALPHARMA	EQ	19-Oct-2022	95.05	95.05	96.25	94.05	95.95	95.60	94.74	18317	17.35	309	14682	80.16
BALRAMCHIN	EQ	19-Oct-2022	347.55	349.05	349.05	339.50	341.50	341.25	342.95	1238586	4247.75	26909	428210	34.57
BANARBEADS	EQ	19-Oct-2022	82.55	82.65	82.85	82.00	82.00	82.15	82.20	7133	5.86	114	5253	73.64
BANARISUG	EQ	19-Oct-2022	2801.90	2843.80	2843.80	2800.00	2812.00	2813.25	2807.14	802	22.51	127	614	76.56
BANCOINDIA	EQ	19-Oct-2022	180.05	180.80	182.90	179.05	179.80	179.95	181.10	69974	126.72	3066	32796	46.87
BANDHANBNK	EQ	19-Oct-2022	270.60	272.00	273.25	267.25	268.75	268.55	270.38	4118728	11136.10	36599	1554843	37.75
BANG	EQ	19-Oct-2022	50.35	49.80	59.40	49.80	53.95	53.70	54.15	192975	104.49	1804	112404	58.25
BANKA	EQ	19-Oct-2022	70.75	70.00	70.95	69.05	69.80	69.60	69.31	3553	2.46	48	2831	79.68
BANKBARODA	EQ	19-Oct-2022	140.65	140.70	141.00	137.20	138.00	137.80	139.05	20570748	28602.91	82515	4919103	23.91
BANKBEES	EQ	19-Oct-2022	407.21	407.21	410.40	406.40	408.35	408.01	408.92	907095	3709.31	7779	452650	49.90
BANKINDIA	EQ	19-Oct-2022	48.10	48.60	49.20	48.40	48.70	48.55	48.73	4604215	2243.48	14938	1915044	41.59
BANSWRAS	EQ	19-Oct-2022	99.65	99.95	105.15	99.15	100.00	99.90	100.76	29152	29.37	444	19985	68.55
BARBEQUE	EQ	19-Oct-2022	1066.45	1066.45	1080.50	1047.50	1049.05	1051.60	1060.47	19611	207.97	3082	10542	53.76
BARTRONICS	BZ	19-Oct-2022	3.40	3.45	3.50	3.35	3.50	3.40	3.45	11556	0.40	26	-	-
BASF	EQ	19-Oct-2022	2884.30	2874.35	2894.90	2845.40	2845.40	2847.80	2861.22	8113	232.13	1873	5241	64.60
BASML	EQ	19-Oct-2022	49.45	50.05	50.15	49.10	49.50	49.40	49.83	81500	40.62	421	69641	85.45
BATAINDIA	EQ	19-Oct-2022	1867.50	1867.50	1868.70	1834.75	1836.00	1838.55	1854.33	215195	3990.43	13354	68672	31.91
BAYERCROP	EQ	19-Oct-2022	4665.65	4677.60	4720.05	4625.05	4642.95	4647.15	4668.84	4380	204.50	1876	2094	47.81
BBETF0432	EQ	19-Oct-2022	1005.88	1006.80	1009.98	1005.55	1006.53	1006.53	1007.22	1912	19.26	45	1427	74.63
BBL	EQ	19-Oct-2022	1990.25	2000.00	2030.00	1975.00	1975.00	1988.55	2008.12	11086	222.62	2602	5130	46.27
BBOX	EQ	19-Oct-2022	169.50	171.20	173.10	165.70	167.20	166.40	169.99	47990	81.58	2181	27116	56.50
BBTC	EQ	19-Oct-2022	905.95	906.00	909.40	893.95	896.45	896.05	901.50	11724	105.69	1506	6196	52.85
BBTCL	SM	19-Oct-2022	270.00	265.00	285.00	222.00	275.00	275.00	260.41	17000	44.27	17	13000	76.47
BCG	EQ	19-Oct-2022	39.00	39.00	39.15	35.90	36.70	36.45	37.25	16217416	6041.17	35940	9119374	56.23
BCLIND	EQ	19-Oct-2022	320.20	327.90	328.00	318.95	324.75	325.15	325.74	13215	43.05	975	7799	59.02
BCONCEPTS	BE	19-Oct-2022	182.20	184.80	186.00	175.00	180.05	185.80	184.03	17848	32.85	86	-	-
BCP	EQ	19-Oct-2022	5.35	5.30	5.50	5.10	5.15	5.10	5.25	535996	28.12	711	290904	54.27
BDL	EQ	19-Oct-2022	892.15	896.65	948.25	894.95	913.00	916.05	928.53	3224312	29938.57	81160	611847	18.98
BEARDSELL	EQ	19-Oct-2022	22.75	23.30	24.55	23.10	23.30	23.30	23.69	187460	44.41	977	118086	62.99
BECTORFOOD	EQ	19-Oct-2022	388.15	390.10	405.00	388.15	396.20	396.55	399.97	580498	2321.80	16925	230851	39.77
BEDMUTHA	EQ	19-Oct-2022	72.95	72.10	74.90	70.40	70.85	71.00	72.10	10087	7.27	180	6724	66.66
BEL	EQ	19-Oct-2022	105.95	106.65	109.20	105.30	105.90	105.90	106.96	22878764	24471.05	81545	8793720	38.44
BEML	EQ	19-Oct-2022	1567.30	1567.30	1619.00	1567.20	1603.00	1599.05	1600.77	103159	1651.34	12000	31050	30.10
BEPL	EQ	19-Oct-2022	109.40	109.80	110.25	108.10	108.20	108.40	109.25	157028	171.55	2885	84091	53.55
BERGEPAINT	EQ	19-Oct-2022	619.40	623.00	627.30	616.25	620.00	618.75	621.82	329541	2049.14	13361	88171	26.76
BESTAGRO	EQ	19-Oct-2022	1431.55	1444.95	1520.00	1421.40	1469.00	1474.35	1470.12	350526	5153.17	15415	135649	38.70
BETA	SM	19-Oct-2022	730.00	703.00	739.50	703.00	735.00	735.00	728.68	2200	16.03	11	1600	72.73
BEWLTD	SM	19-Oct-2022	850.05	855.00	860.00	855.00	855.00	855.00	857.50	1000	8.58	4	1000	100.00
BFINVEST	EQ	19-Oct-2022	302.30	303.75	305.90	300.10	301.00	301.00	303.02	11727	35.54	796	4612	39.33
BFUTILITIE	EQ	19-Oct-2022	407.70	407.70	414.85	404.05	407.10	406.75	408.90	234503	958.88	7321	62808	26.78
BGRENERGY	EQ	19-Oct-2022	69.80	70.00	72.00	69.20	70.25	69.60	70.79	97248	68.84	1421	40226	41.36
BHAGCHEM	EQ	19-Oct-2022	1328.40	1354.95	1438.00	1331.65	1417.70	1399.65	1399.30	35277	493.63	1965	20578	58.33
BHAGERIA	EQ	19-Oct-2022	168.80	169.65	171.95	166.55	170.00	168.35	169.03	13265	22.42	501	5325	40.14
BHAGYANGR	EQ	19-Oct-2022	43.80	43.90	44.90	43.40	44.25	44.05	44.13	19525	8.62	345	9929	50.85
BHAGYAPROP	EQ	19-Oct-2022	41.70	42.00	42.30	41.25	41.30	41.35	41.69	4692	1.96	80	3120	66.50
BHANDARI	EQ	19-Oct-2022	5.45	5.55	5.55	4.70	5.50	5.45	5.34	318595	17.02	699	210661	66.12
BHARATFORG	EQ	19-Oct-2022	777.30	781.10	798.00	774.30	780.70	781.15	785.08	2075839	16297.03	58973	737416	35.52
BHARATGEAR	EQ	19-Oct-2022	159.60	157.85	157.85	149.30	150.80	151.05	152.11	253627	385.78	6561	105508	41.60
BHARATRAS	EQ	19-Oct-2022	10864.10	10870.00	11115.40	10511.10	10625.00	10671.00	10686.09	2167	231.57	1103	995	45.92
BHARATWIRE	EQ	19-Oct-2022	126.00	126.35	130.70	124.00	127.30	127.60	127.89	650835	832.38	9859	314938	48.39
BHARTIARTL	EQ	19-Oct-2022	783.15	787.95	788.65	779.50	784.50	783.40	783.14	5219180	40873.64	98760	3552234	68.06
BHEL	EQ	19-Oct-2022	68.20	68.20	70.15	66.55	67.40	67.55	68.08	68570758	46683.74	105641	14925535	21.77
BIGBLOC	EQ	19-Oct-2022	133.65	132.80	136.00	131.00	133.30	133.65	132.88	81791	108.68	1012	63204	77.28
BIL	EQ	19-Oct-2022	206.10	210.20	213.85	202.40	202.40	206.10	210.35	7355	15.47	408	5316	72.28
BINDALAGRO	EQ	19-Oct-2022	25.30	25.40	26.75	25.35	26.20	26.25	26.00	154766	40.24	949	76554	49.46
BIOCON	EQ	19-Oct-2022	266.80	267.80	273.70	265.00	269.80	269.70	269.28	2359801	6354.40	34311	918860	38.94
BIOFILCHEM	EQ	19-Oct-2022	47.90	48.40	48.80	47.40	47.50	48.00	48.07	9721	4.67	238	5454	56.11
BIRET	RR	19-Oct-2022	317.77	319.45	319.88	314.00	316.60	316.11	316.28	43178	136.56	986	35647	82.56
BIRLACABLE	EQ	19-Oct-2022	129.95	130.85	136.70	129.85	132.65	131.40	133.52	75479	100.78	1961	27649	36.63
BIRLACORPN	EQ	19-Oct-2022	944.20	942.05	948.70	922.00	935.80	935.95	936.28	65566	613.88	8409	24423	37.25
BIRLAMONEY	EQ	19-Oct-2022	62.50	63.45	63.95	60.55	61.65	62.00	62.71	115120	72.19	1693	64030	55.62
BKMINDST	BZ	19-Oct-2022	1.20	1.20	1.20	1.15	1.15	1.20	1.16	31054	0.36	52	-	-
BLBLIMITED	EQ	19-Oct-2022	20.15	20.60	20.80	19.90	20.05	20.05	20.22	48312	9.77	198	28083	58.13
BLISSGVS	EQ	19-Oct-2022	72.95	73.15	74.65	72.65	73.20	72.90	73.60	87504	64.41	1038	49426	56.48
BLKASHYAP	EQ	19-Oct-2022	27.50	27.95	28.25	27.30	27.50	27.45	27.72	222088	61.56	618	183086	82.44
BLS	EQ	19-Oct-2022	307.25	307.25	328.95	306.75	321.85	323.05	321.68	4865041	15649.75	168081	1041937	21.42
BLUEDART	EQ	19-Oct-2022	8489.65	8530.00	8546.55	8321.55	8497.80	8452.05	8445.04	26540	2241.31	7529	11592	43.68
BLUESTARCO	EQ	19-Oct-2022	1211.50	1211.50	1224.05	1178.20	1210.00	1216.75	1211.44	177949	2155.74	24886	93031	52.28
BMETRICS	SM	19-Oct-2022	1773.80	1860.00	1862.00	1850.00	1862.00	1862.00	1858.00	800	14.86	4	800	100.00
BODALCHEM	EQ	19-Oct-2022	82.65	82.75	83.05	82.10	82.50	82.30	82.68	170163	140.70	2272	104141	61.20
BOMDYEING	EQ	19-Oct-2022	96.70	97.20	97.50	96.20	96.70	96.70	96.78	741077	717.23	4726	244960	33.05
BOROLTD	EQ	19-Oct-2022	449.15	452.00	452.90	442.10	446.50	444.90	448.72	164787	739.43	6740	76447	46.39
BORORENEW	EQ	19-Oct-2022	557.05	561.35	563.90	556.35	560.90	560.70	559.93	84788	474.75	5496	40927	48.27
BOSCHLTD	EQ	19-Oct-2022	15669.65	15700.00	15800.00	15597.30	15677.05	15676.55	15704.69	15358	2411.93	4034	5184	33.75
BPCL	EQ	19-Oct-2022	295.75	297.15	298.95	291.75	292.10	292.15	294.67	3014752	8883.48	59328	1682912	55.82
BPL	EQ	19-Oct-2022	73.55	74.40	75.00	70.80	71.60	71.75	73.00	108311	79.07	1292	62437	57.65
BRIGADE	EQ	19-Oct-2022	500.95	503.45	505.40	488.55	493.00	492.65	495.08	124907	618.39	6211	47912	38.36
BRIGHT	SM	19-Oct-2022	5.20	5.20	5.25	4.95	5.05	5.05	5.07	57000	2.89	18	45000	78.95
BRITANNIA	EQ	19-Oct-2022	3766.85	3770.00	3789.50	3742.00	3765.10	3768.50	3760.76	182278	6855.04	9451	129052	70.80
BRITANNIA	N3	19-Oct-2022	28.43	28.41	28.69	28.41	28.60	28.59	28.57	3983	1.14	58	3973	99.75
BRNL	EQ	19-Oct-2022	33.90	34.00	35.30	34.00	34.10	34.50	34.63	37880	13.12	344	20911	55.20
BROOKS	BE	19-Oct-2022	109.95	110.00	110.00	104.50	105.00	105.20	105.65	31826	33.62	169	-	-
BSE	EQ	19-Oct-2022	590.00	594.05	597.10	587.60	588.30	588.80	591.12	522139	3086.44	16541	171623	32.87
BSHSL	BE	19-Oct-2022	100.25	98.55	105.25	96.00	105.25	105.25	102.56	31163	31.96	307	-	-
BSL	EQ	19-Oct-2022	149.80	149.80	153.45	143.20	143.65	145.40	148.91	26795	39.90	951	11165	41.67
BSLGOLDETF	EQ	19-Oct-2022	45.32	45.06	45.59	45.06	45.26	45.19	45.27	15219	6.89	353	7047	46.30
BSLNIFTY	EQ	19-Oct-2022	19.60	20.00	20.00	19.45	19.67	19.63	19.70	29918	5.89	413	13515	45.17
BSLSENETFG	EQ	19-Oct-2022	56.71	57.50	57.50	56.20	56.88	56.81	56.96	1106	0.63	101	856	77.40
BSOFT	EQ	19-Oct-2022	281.40	282.00	282.90	268.95	272.80	272.20	275.75	2008682	5538.88	33980	806670	40.16
BURNPUR	EQ	19-Oct-2022	4.75	4.85	4.85	4.50	4.70	4.60	4.62	237428	10.97	576	150205	63.26
BUTTERFLY	EQ	19-Oct-2022	1760.55	1797.70	1797.70	1731.10	1771.00	1768.55	1758.99	9077	159.66	1959	3591	39.56
BVCL	BE	19-Oct-2022	23.65	24.00	24.80	23.70	24.60	23.95	24.56	6184	1.52	36	-	-
BYKE	EQ	19-Oct-2022	40.65	41.20	41.85	40.25	40.30	40.40	40.96	18564	7.60	185	13438	72.39
CALSOFT	EQ	19-Oct-2022	22.10	22.90	24.35	22.15	22.80	22.85	23.18	804647	186.51	3173	308595	38.35
CAMLINFINE	EQ	19-Oct-2022	133.70	135.00	135.00	128.25	129.40	129.55	131.27	250827	329.27	3796	96105	38.32
CAMPUS	EQ	19-Oct-2022	595.00	600.80	639.30	594.70	637.55	631.85	618.03	2070504	12796.41	57082	493616	23.84
CAMS	EQ	19-Oct-2022	2593.65	2602.00	2606.65	2560.00	2566.00	2565.20	2577.95	92943	2396.02	10693	46625	50.17
CANBK	EQ	19-Oct-2022	250.25	251.00	252.70	246.35	249.40	249.00	249.40	11851177	29556.37	63993	2037227	17.19
CANDC	BZ	19-Oct-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	25076	0.60	20	-	-
CANFINHOME	EQ	19-Oct-2022	524.30	526.00	530.90	516.45	520.00	519.50	524.06	1579383	8276.88	28035	289104	18.30
CANTABIL	EQ	19-Oct-2022	1358.25	1378.00	1421.35	1354.70	1390.00	1392.95	1382.37	16013	221.36	2566	4068	25.40
CAPACITE	EQ	19-Oct-2022	160.75	161.00	164.95	160.60	162.65	162.50	163.14	214947	350.67	4182	120110	55.88
CAPLIPOINT	EQ	19-Oct-2022	718.35	721.95	735.00	717.50	731.00	730.05	729.26	35690	260.27	4734	14410	40.38
CAPTRUST	EQ	19-Oct-2022	92.35	92.35	94.00	91.70	93.35	92.95	92.78	1964	1.82	58	927	47.20
CARBORUNIV	EQ	19-Oct-2022	876.50	879.85	879.85	852.25	860.05	860.10	863.68	149546	1291.60	11328	84755	56.67
CAREERP	EQ	19-Oct-2022	127.90	128.75	129.95	125.55	126.25	126.80	127.77	9159	11.70	394	4975	54.32
CARERATING	EQ	19-Oct-2022	496.95	495.40	499.45	488.05	493.80	491.25	492.61	53307	262.59	3915	28925	54.26
CARTRADE	EQ	19-Oct-2022	575.80	581.00	581.00	565.00	569.95	570.50	574.28	30337	174.22	3293	15838	52.21
CASTROLIND	EQ	19-Oct-2022	125.55	126.40	126.45	123.20	125.00	125.30	124.81	840504	1049.06	13497	490395	58.35
CCCL	BE	19-Oct-2022	1.75	1.75	1.80	1.70	1.75	1.70	1.72	188551	3.25	150	-	-
CCHHL	BE	19-Oct-2022	7.85	7.70	8.10	7.60	7.85	7.85	7.88	69860	5.50	129	-	-
CCL	EQ	19-Oct-2022	478.90	478.90	489.50	478.90	487.25	485.00	483.94	522589	2529.02	15996	401304	76.79
CDSL	EQ	19-Oct-2022	1213.80	1219.90	1239.90	1215.10	1225.85	1226.95	1227.74	347068	4261.10	21926	107798	31.06
CEATLTD	EQ	19-Oct-2022	1492.55	1498.80	1568.80	1480.95	1498.35	1498.35	1524.99	253653	3868.19	25914	57928	22.84
CELEBRITY	EQ	19-Oct-2022	22.60	22.85	24.90	22.80	23.05	23.10	23.91	889669	212.76	2976	334946	37.65
CENTENKA	EQ	19-Oct-2022	452.65	455.00	459.50	452.65	453.00	453.75	455.57	37031	168.70	2322	20489	55.33
CENTEXT	BE	19-Oct-2022	11.20	11.20	11.35	11.00	11.20	11.10	11.12	37672	4.19	251	-	-
CENTRALBK	EQ	19-Oct-2022	19.75	20.00	20.20	19.80	19.90	19.90	19.97	3929445	784.84	5990	1257443	32.00
CENTRUM	EQ	19-Oct-2022	23.65	23.65	24.15	23.35	23.50	23.55	23.69	45091	10.68	342	23220	51.50
CENTUM	EQ	19-Oct-2022	550.45	548.00	557.25	535.50	549.95	538.40	547.72	7850	43.00	806	4161	53.01
CENTURYPLY	EQ	19-Oct-2022	622.45	625.60	633.00	620.00	632.55	630.60	628.69	64560	405.88	7113	38944	60.32
CENTURYTEX	EQ	19-Oct-2022	817.55	821.50	822.50	815.00	817.70	815.90	817.56	60004	490.57	3508	22290	37.15
CERA	EQ	19-Oct-2022	5446.90	5436.10	5599.00	5436.00	5584.85	5541.35	5515.63	7421	409.31	1416	3766	50.75
CEREBRAINT	EQ	19-Oct-2022	37.10	37.55	37.85	36.40	36.80	36.65	37.05	65113	24.13	1119	39469	60.62
CESC	EQ	19-Oct-2022	78.65	79.50	80.45	78.55	78.80	78.75	79.39	1530756	1215.25	15974	746434	48.76
CGCL	EQ	19-Oct-2022	731.00	730.60	740.00	727.95	740.00	737.90	731.45	143284	1048.05	3956	104401	72.86
CGPOWER	EQ	19-Oct-2022	260.50	263.60	270.00	250.15	258.50	256.25	261.60	6331258	16562.43	48833	3639049	57.48
CHALET	EQ	19-Oct-2022	397.65	399.65	410.00	395.00	400.00	404.55	401.32	474257	1903.30	12169	238402	50.27
CHAMBLFERT	EQ	19-Oct-2022	328.95	328.95	330.50	322.00	322.75	322.65	326.13	1138708	3713.63	25633	547157	48.05
CHEMBOND	EQ	19-Oct-2022	185.45	184.00	188.60	184.00	186.85	186.30	185.44	6564	12.17	200	4745	72.29
CHEMCON	EQ	19-Oct-2022	432.25	436.40	438.65	422.75	425.00	424.80	429.46	216508	929.82	9676	92781	42.85
CHEMFAB	EQ	19-Oct-2022	395.40	399.45	404.00	385.00	388.85	387.05	394.01	15002	59.11	795	8529	56.85
CHEMPLASTS	EQ	19-Oct-2022	401.45	404.95	404.95	395.00	397.50	396.90	397.55	84084	334.28	3707	27329	32.50
CHENNPETRO	EQ	19-Oct-2022	227.45	229.70	230.30	222.20	223.35	223.50	226.30	370022	837.36	7423	160877	43.48
CHEVIOT	EQ	19-Oct-2022	1162.80	1162.80	1185.00	1160.00	1170.00	1169.65	1171.36	710	8.32	176	521	73.38
CHOICEIN	EQ	19-Oct-2022	250.45	251.95	253.65	249.00	252.95	249.65	251.92	27420	69.08	903	11713	42.72
CHOLAFIN	EQ	19-Oct-2022	746.80	750.00	752.85	742.60	744.60	746.45	746.75	615231	4594.22	18352	234125	38.05
CHOLAHLDNG	EQ	19-Oct-2022	638.70	641.45	651.25	636.45	641.00	640.95	642.21	240102	1541.95	9000	216674	90.24
CIGNITITEC	EQ	19-Oct-2022	546.85	549.60	558.00	547.55	552.00	552.00	552.72	94868	524.36	2779	69170	72.91
CINELINE	EQ	19-Oct-2022	107.55	109.80	109.85	106.05	106.60	106.60	107.00	13608	14.56	207	9956	73.16
CINEVISTA	EQ	19-Oct-2022	12.40	12.90	13.00	11.90	13.00	13.00	12.78	26992	3.45	165	17910	66.35
CIPLA	EQ	19-Oct-2022	1125.85	1131.50	1145.00	1119.10	1123.00	1122.00	1130.38	1300144	14696.53	58468	522890	40.22
CLEAN	EQ	19-Oct-2022	1605.00	1609.80	1614.70	1596.00	1602.00	1599.75	1603.41	50236	805.49	6665	27142	54.03
CLEDUCATE	EQ	19-Oct-2022	140.05	138.30	142.95	132.20	133.95	133.30	136.21	79232	107.92	1676	60905	76.87
CLNINDIA	EQ	19-Oct-2022	410.55	412.65	414.70	408.85	413.00	411.70	411.10	5101	20.97	490	3152	61.79
CLOUD	SM	19-Oct-2022	155.95	155.00	155.00	150.10	152.00	151.80	152.23	76000	115.70	75	49000	64.47
CLSEL	EQ	19-Oct-2022	106.50	107.35	108.45	105.65	106.90	106.20	107.01	57997	62.06	3967	31654	54.58
CMICABLES	EQ	19-Oct-2022	22.90	23.00	23.35	22.50	22.80	22.70	22.78	43298	9.86	501	18250	42.15
CMRSL	ST	19-Oct-2022	318.90	318.90	334.80	318.90	334.80	334.80	333.92	39200	130.90	36	38400	97.96
CMSINFO	EQ	19-Oct-2022	296.55	298.00	302.80	293.20	300.25	300.25	299.08	388988	1163.37	9943	208547	53.61
COALINDIA	EQ	19-Oct-2022	241.70	242.00	243.00	237.00	238.15	238.20	240.18	13886387	33352.30	81696	9384476	67.58
COASTCORP	EQ	19-Oct-2022	319.95	326.25	330.00	309.00	311.45	310.80	312.25	25185	78.64	1195	16011	63.57
COASTPP	E1	19-Oct-2022	145.00	129.20	150.00	129.20	140.00	140.10	139.82	5227	7.31	100	3629	69.43
COCHINSHIP	EQ	19-Oct-2022	515.50	518.45	525.00	512.15	522.00	521.40	519.07	1365498	7087.95	30694	177733	13.02
COFFEEDAY	EQ	19-Oct-2022	50.45	50.60	50.70	49.50	49.75	49.75	49.91	1558381	777.85	7814	835519	53.61
COFORGE	EQ	19-Oct-2022	3836.75	3849.00	3863.25	3805.00	3807.85	3812.35	3828.37	128446	4917.39	12777	41848	32.58
COLPAL	EQ	19-Oct-2022	1578.80	1586.70	1586.70	1566.50	1579.75	1577.65	1575.38	132719	2090.83	12318	58002	43.70
COMPINFO	EQ	19-Oct-2022	23.35	23.70	23.70	22.70	23.10	23.05	23.21	117839	27.35	810	73693	62.54
COMPUSOFT	EQ	19-Oct-2022	23.10	23.50	23.50	21.50	22.85	22.70	22.75	90548	20.60	685	56716	62.64
CONCOR	EQ	19-Oct-2022	721.40	722.00	778.00	721.40	771.00	771.25	752.54	6323614	47587.78	133680	1960881	31.01
CONFIPET	EQ	19-Oct-2022	74.95	74.95	75.30	72.80	73.00	73.30	73.93	374345	276.77	3649	222750	59.50
CONSOFINVT	EQ	19-Oct-2022	138.20	137.00	139.15	136.20	136.20	136.45	136.53	717	0.98	35	433	60.39
CONSUMBEES	EQ	19-Oct-2022	84.64	84.74	85.21	84.41	84.76	84.69	84.70	7658	6.49	153	3642	47.56
CONTI	SM	19-Oct-2022	10.00	9.50	9.50	9.50	9.50	9.50	9.50	3333	0.32	1	3333	100.00
CONTROLPR	EQ	19-Oct-2022	430.55	434.00	456.80	428.55	456.80	452.40	447.59	72318	323.69	2589	27171	37.57
COOLCAPS	SM	19-Oct-2022	173.45	173.00	174.50	170.00	174.50	174.50	172.13	6000	10.33	4	6000	100.00
CORALFINAC	EQ	19-Oct-2022	35.35	35.35	35.90	35.00	35.50	35.25	35.48	10689	3.79	241	5903	55.22
CORDSCABLE	EQ	19-Oct-2022	63.20	63.20	64.00	63.00	64.00	63.65	63.64	15667	9.97	243	10356	66.10
COROMANDEL	EQ	19-Oct-2022	962.95	962.95	970.35	962.10	967.35	966.85	966.46	203775	1969.41	23055	117555	57.69
COSMOFIRST	EQ	19-Oct-2022	822.20	826.90	857.65	812.00	813.25	814.05	828.66	118105	978.69	13856	41190	34.88
COUNCODOS	EQ	19-Oct-2022	3.95	4.05	4.05	3.95	3.95	3.95	3.98	45426	1.81	98	37797	83.21
CPSEETF	EQ	19-Oct-2022	36.62	36.61	36.94	36.32	36.42	36.37	36.59	1047379	383.19	1807	977593	93.34
CRAFTSMAN	EQ	19-Oct-2022	2779.85	2819.95	2954.80	2767.55	2930.00	2935.70	2868.13	99028	2840.25	11304	47629	48.10
CREATIVE	EQ	19-Oct-2022	457.50	468.05	470.00	454.00	460.00	458.00	463.42	1685	7.81	112	1171	69.50
CREDITACC	EQ	19-Oct-2022	941.60	946.35	989.30	931.00	968.00	974.60	969.43	195395	1894.22	13956	66350	33.96
CREST	EQ	19-Oct-2022	165.55	163.30	164.45	161.35	161.35	162.25	162.98	1822	2.97	100	1152	63.23
CRISIL	EQ	19-Oct-2022	3040.35	3046.80	3073.80	3022.00	3071.00	3050.85	3040.52	35936	1092.64	6820	16707	46.49
CROMPTON	EQ	19-Oct-2022	387.65	388.00	389.35	381.40	384.00	385.10	383.79	1437719	5517.88	44429	876087	60.94
CROWN	EQ	19-Oct-2022	37.60	37.65	38.80	36.55	36.55	36.90	37.48	5439	2.04	482	359	6.60
CSBBANK	EQ	19-Oct-2022	250.85	252.35	254.70	248.25	248.25	250.90	250.39	182558	457.10	4963	74594	40.86
CSLFINANCE	EQ	19-Oct-2022	254.25	256.00	258.70	247.00	250.00	249.70	250.01	11679	29.20	264	7664	65.62
CTE	EQ	19-Oct-2022	66.15	66.05	67.40	65.40	66.60	66.45	66.42	23307	15.48	386	12537	53.79
CUB	EQ	19-Oct-2022	193.35	193.35	196.60	191.85	193.25	193.20	193.85	2957849	5733.79	22465	994182	33.61
CUBEXTUB	EQ	19-Oct-2022	27.00	27.40	28.90	26.50	27.25	27.10	27.35	32697	8.94	333	14791	45.24
CUMMINSIND	EQ	19-Oct-2022	1210.40	1213.60	1225.00	1211.15	1220.65	1216.95	1217.96	363280	4424.60	11669	252865	69.61
CUPID	EQ	19-Oct-2022	238.10	237.05	242.45	232.05	233.80	234.40	236.65	34710	82.14	1478	16861	48.58
CYBERMEDIA	EQ	19-Oct-2022	19.35	19.25	20.05	18.40	18.40	18.45	18.97	67149	12.74	343	45806	68.22
CYBERTECH	EQ	19-Oct-2022	138.30	138.75	143.30	138.35	139.05	139.35	140.61	36304	51.05	1186	11703	32.24
CYIENT	EQ	19-Oct-2022	762.10	762.00	764.65	751.00	755.00	754.70	755.15	109545	827.23	12091	55642	50.79
DAAWAT	EQ	19-Oct-2022	123.80	125.00	125.25	122.10	123.25	123.60	123.53	1740282	2149.70	10219	638448	36.69
DABUR	EQ	19-Oct-2022	531.35	532.55	536.00	525.05	525.95	526.10	528.34	2677154	14144.54	41376	1750877	65.40
DALBHARAT	EQ	19-Oct-2022	1510.70	1512.00	1532.95	1508.00	1523.95	1518.05	1519.85	126421	1921.41	6988	44249	35.00
DALMIASUG	EQ	19-Oct-2022	331.30	335.80	335.80	320.30	326.00	324.05	327.27	41059	134.37	3474	20642	50.27
DAMODARIND	EQ	19-Oct-2022	46.50	46.95	48.00	46.00	48.00	47.10	46.70	8433	3.94	175	3653	43.32
DANGEE	EQ	19-Oct-2022	21.95	22.00	22.15	21.60	21.90	21.90	21.88	35135	7.69	251	25445	72.42
DATAMATICS	EQ	19-Oct-2022	307.15	309.35	313.40	306.05	306.60	308.25	309.30	42776	132.31	3144	15340	35.86
DATAPATTNS	EQ	19-Oct-2022	1411.45	1443.70	1465.00	1341.30	1355.00	1360.05	1393.66	1112138	15499.45	56454	162686	14.63
DBCORP	EQ	19-Oct-2022	121.55	122.85	124.95	116.00	117.00	116.85	119.77	933529	1118.05	14657	277319	29.71
DBL	EQ	19-Oct-2022	219.70	220.40	222.85	218.05	218.40	218.65	220.09	136041	299.42	3324	47270	34.75
DBOL	EQ	19-Oct-2022	156.20	157.45	164.45	156.40	158.00	158.30	159.88	110507	176.68	2525	53027	47.99
DBREALTY	EQ	19-Oct-2022	106.35	107.25	108.45	103.50	104.00	103.85	105.97	402201	426.19	3647	238950	59.41
DBSTOCKBRO	EQ	19-Oct-2022	23.85	24.45	24.45	22.70	23.10	23.10	23.34	12777	2.98	155	10090	78.97
DCAL	EQ	19-Oct-2022	102.70	102.20	105.35	101.80	102.90	103.20	103.40	313695	324.36	3928	106240	33.87
DCBBANK	EQ	19-Oct-2022	101.95	102.55	102.75	98.20	99.85	99.05	100.78	2227040	2244.48	14137	918003	41.22
DCI	EQ	19-Oct-2022	54.25	61.00	65.10	44.20	65.10	65.10	60.12	83987	50.50	840	33840	40.29
DCM	EQ	19-Oct-2022	78.20	79.00	79.75	75.30	76.30	76.60	78.04	40608	31.69	646	23714	58.40
DCMFINSERV	BE	19-Oct-2022	5.45	5.60	5.70	5.60	5.70	5.70	5.70	32421	1.85	114	-	-
DCMNVL	EQ	19-Oct-2022	184.25	186.95	189.70	180.00	184.00	182.55	186.29	42029	78.30	1567	22888	54.46
DCMSHRIRAM	EQ	19-Oct-2022	1093.05	1105.25	1119.90	1072.25	1110.00	1109.50	1095.92	126435	1385.63	10304	66261	52.41
DCMSRIND	EQ	19-Oct-2022	82.40	82.75	82.80	79.30	79.95	79.60	80.81	123365	99.69	1860	73491	59.57
DCW	EQ	19-Oct-2022	59.20	59.55	59.80	57.85	58.00	58.15	58.62	2151186	1261.09	7776	1118860	52.01
DECCANCE	EQ	19-Oct-2022	512.50	510.70	519.65	505.10	509.90	506.85	509.92	4232	21.58	599	1849	43.69
DEEPAKFERT	EQ	19-Oct-2022	965.45	971.60	1008.95	960.25	986.10	985.40	984.13	1265268	12451.83	59680	316226	24.99
DEEPAKNTR	EQ	19-Oct-2022	2249.85	2257.00	2286.65	2250.05	2262.00	2261.05	2273.43	541361	12307.48	25526	174875	32.30
DEEPENR	EQ	19-Oct-2022	140.20	140.00	147.00	140.00	145.90	145.55	143.64	51892	74.54	765	33187	63.95
DEEPINDS	EQ	19-Oct-2022	288.85	292.00	316.90	290.00	315.60	312.95	307.02	467439	1435.14	12103	179401	38.38
DELHIVERY	EQ	19-Oct-2022	555.60	560.00	565.00	555.75	561.05	559.25	560.30	92133	516.22	7402	39860	43.26
DELPHIFX	EQ	19-Oct-2022	413.20	419.25	454.50	415.55	454.50	454.50	445.81	25411	113.28	640	8164	32.13
DELTACORP	EQ	19-Oct-2022	215.65	217.00	218.20	215.10	215.60	216.10	216.79	1920459	4163.27	14472	690894	35.98
DELTAMAGNT	EQ	19-Oct-2022	92.75	92.75	94.80	88.05	88.05	88.80	91.20	45695	41.67	942	26461	57.91
DEN	EQ	19-Oct-2022	33.75	33.85	33.85	32.70	32.95	33.00	33.17	518750	172.09	4297	236342	45.56
DENORA	EQ	19-Oct-2022	901.00	907.90	943.95	890.00	900.00	902.65	921.48	13007	119.86	911	6007	46.18
DESTINY	SM	19-Oct-2022	18.05	18.95	18.95	18.95	18.95	18.95	18.95	6000	1.14	1	6000	100.00
DEVIT	EQ	19-Oct-2022	235.00	235.15	242.00	235.15	238.50	236.35	237.90	16505	39.26	1041	5908	35.80
DEVYANI	EQ	19-Oct-2022	187.85	188.80	195.00	187.55	194.40	194.45	192.82	2200351	4242.72	21260	934128	42.45
DFMFOODS	EQ	19-Oct-2022	379.30	378.80	382.00	375.10	377.00	377.15	378.82	42664	161.62	4742	20442	47.91
DGCONTENT	EQ	19-Oct-2022	16.45	16.05	16.80	15.70	16.35	16.10	16.15	43141	6.97	324	15641	36.26
DHAMPURSUG	EQ	19-Oct-2022	216.35	217.00	217.90	214.00	215.00	214.50	215.43	140952	303.65	4875	61126	43.37
DHANBANK	EQ	19-Oct-2022	12.05	12.05	12.15	11.70	11.80	11.75	11.88	856806	101.76	1028	582700	68.01
DHANI	EQ	19-Oct-2022	43.50	43.75	45.65	43.05	45.65	45.65	45.44	2657081	1207.25	6709	1182144	44.49
DHANILOANS	N6	19-Oct-2022	1014.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	105	1.06	2	105	100.00
DHANILOANS	N7	19-Oct-2022	1011.00	1010.20	1010.20	1010.20	1010.20	1010.20	1010.20	1	0.01	1	1	100.00
DHANILOANS	N8	19-Oct-2022	1370.00	1414.90	1414.90	1335.00	1335.00	1335.00	1401.80	61	0.86	2	61	100.00
DHANILOANS	NR	19-Oct-2022	1020.35	1025.20	1050.00	1025.00	1050.00	1050.00	1032.88	160	1.65	5	100	62.50
DHANILOANS	NV	19-Oct-2022	1005.00	1006.50	1006.50	1006.50	1006.50	1006.50	1006.50	10	0.10	1	10	100.00
DHANILOANS	NY	19-Oct-2022	999.00	999.00	999.00	999.00	999.00	999.00	999.00	30	0.30	1	30	100.00
DHANUKA	EQ	19-Oct-2022	669.50	672.85	676.00	665.25	673.00	673.40	672.11	4839	32.52	569	2136	44.14
DHARAMSI	EQ	19-Oct-2022	375.20	372.00	379.50	368.60	370.50	369.75	372.08	8522	31.71	1141	4383	51.43
DHARSUGAR	BE	19-Oct-2022	11.15	11.40	11.40	11.00	11.05	11.10	11.11	5737	0.64	52	-	-
DHRUV	EQ	19-Oct-2022	61.05	62.95	63.00	60.25	60.95	60.45	61.68	18275	11.27	260	12893	70.55
DHUNINV	EQ	19-Oct-2022	649.95	650.00	659.90	631.00	631.00	637.20	648.97	1945	12.62	484	646	33.21
DIAMONDYD	EQ	19-Oct-2022	873.25	862.10	898.00	860.95	866.55	868.65	870.01	6410	55.77	1606	2548	39.75
DICIND	EQ	19-Oct-2022	416.85	416.15	419.00	415.05	419.00	417.05	417.27	231	0.96	24	168	72.73
DIGISPICE	EQ	19-Oct-2022	25.50	26.25	26.25	25.40	25.40	25.65	25.71	32989	8.48	259	18788	56.95
DIL	EQ	19-Oct-2022	22.50	23.45	23.45	21.40	22.05	22.00	21.92	1833407	401.81	2699	659159	35.95
DISHTV	EQ	19-Oct-2022	17.20	17.15	17.45	16.80	16.95	16.95	17.12	8258555	1413.66	8614	3217349	38.96
DIVISLAB	EQ	19-Oct-2022	3572.25	3585.00	3612.00	3562.05	3597.25	3608.05	3587.60	230936	8285.05	31108	121384	52.56
DIVOPPBEES	EQ	19-Oct-2022	45.68	46.19	46.19	45.00	45.71	45.53	45.36	15207	6.90	174	9039	59.44
DIXON	EQ	19-Oct-2022	4295.80	4295.80	4343.70	4261.20	4282.75	4272.65	4302.52	82599	3553.84	9000	24461	29.61
DKEGL	SM	19-Oct-2022	50.00	48.00	48.50	47.00	47.00	47.00	47.88	12000	5.75	4	9000	75.00
DLF	EQ	19-Oct-2022	365.65	367.45	377.35	366.05	369.30	370.30	371.87	6360698	23653.62	86698	1971501	31.00
DLINKINDIA	EQ	19-Oct-2022	190.75	192.00	207.50	185.90	199.05	198.40	199.45	1813269	3616.55	29897	433745	23.92
DMART	EQ	19-Oct-2022	4139.35	4168.00	4194.10	4139.35	4164.95	4167.85	4174.08	266990	11144.37	41264	118511	44.39
DNAMEDIA	EQ	19-Oct-2022	3.85	3.85	3.95	3.60	3.75	3.70	3.78	77265	2.92	204	49346	63.87
DODLA	EQ	19-Oct-2022	497.25	490.25	498.95	488.00	497.95	494.30	493.04	11686	57.62	1265	3695	31.62
DOLATALGO	EQ	19-Oct-2022	68.30	69.65	69.65	67.55	68.00	67.90	68.37	74396	50.86	1123	50486	67.86
DOLLAR	EQ	19-Oct-2022	499.25	501.70	513.70	495.90	501.95	500.00	501.98	168577	846.22	5264	112352	66.65
DONEAR	EQ	19-Oct-2022	58.25	58.15	61.60	58.15	59.90	59.40	60.25	46853	28.23	596	22191	47.36
DPABHUSHAN	EQ	19-Oct-2022	388.55	388.55	393.95	385.05	388.00	390.20	389.21	2035	7.92	112	1505	73.96
DPSCLTD	EQ	19-Oct-2022	12.95	13.00	13.30	12.90	13.20	13.20	13.10	121977	15.97	461	66877	54.83
DPWIRES	EQ	19-Oct-2022	431.90	429.95	436.00	420.20	421.00	422.45	428.22	14481	62.01	677	8964	61.90
DRCSYSTEMS	BE	19-Oct-2022	28.80	28.90	30.20	28.35	28.50	28.50	29.26	7085	2.07	50	-	-
DREAMFOLKS	EQ	19-Oct-2022	402.00	402.95	409.00	395.65	398.00	398.70	402.41	218134	877.80	8026	79153	36.29
DREDGECORP	EQ	19-Oct-2022	358.95	361.00	371.30	358.10	360.00	361.45	364.63	248710	906.88	10399	70565	28.37
DRREDDY	EQ	19-Oct-2022	4356.55	4360.05	4394.05	4305.05	4320.00	4316.90	4335.43	172168	7464.22	27327	74701	43.39
DSPN50ETF	EQ	19-Oct-2022	176.28	176.75	177.50	176.31	176.38	176.44	176.85	1346	2.38	43	634	47.10
DSPNEWETF	EQ	19-Oct-2022	202.02	202.56	203.00	201.58	201.58	201.66	202.00	2105	4.25	67	1861	88.41
DSPQ50ETF	EQ	19-Oct-2022	166.10	166.24	167.65	165.57	165.76	165.71	166.21	16677	27.72	174	9815	58.85
DSPSILVETF	EQ	19-Oct-2022	55.89	55.94	55.94	55.00	55.50	55.42	55.48	2078	1.15	43	658	31.67
DSSL	EQ	19-Oct-2022	283.05	283.20	284.60	278.95	279.00	279.20	280.83	9450	26.54	401	5840	61.80
DTIL	EQ	19-Oct-2022	194.70	193.50	196.70	191.00	196.00	194.90	194.12	3031	5.88	214	1991	65.69
DUCON	EQ	19-Oct-2022	13.90	14.10	14.35	13.80	13.95	13.90	14.06	92568	13.02	342	61303	66.22
DUGLOBAL	SM	19-Oct-2022	218.20	218.00	220.00	218.00	220.00	220.00	218.82	11250	24.62	9	5000	44.44
DVL	EQ	19-Oct-2022	221.65	222.85	222.85	217.40	218.00	218.10	219.28	7590	16.64	314	6102	80.40
DWARKESH	EQ	19-Oct-2022	97.65	98.25	98.25	97.05	97.70	97.55	97.67	404849	395.42	3591	168986	41.74
DYCL	EQ	19-Oct-2022	186.25	191.00	191.00	179.10	183.00	183.95	185.99	80937	150.53	2762	36737	45.39
DYNAMATECH	EQ	19-Oct-2022	2292.70	2308.50	2335.00	2210.50	2219.00	2227.10	2249.87	3887	87.45	837	2122	54.59
DYNPRO	EQ	19-Oct-2022	351.90	355.05	357.25	349.00	353.00	350.95	352.86	8998	31.75	930	4735	52.62
DYNPROPP	E1	19-Oct-2022	133.75	146.10	154.00	134.35	142.80	141.90	141.54	1828	2.59	71	559	30.58
E2E	BE	19-Oct-2022	165.00	162.00	173.25	162.00	173.25	173.25	172.66	3967	6.85	52	-	-
EASEMYTRIP	EQ	19-Oct-2022	400.30	400.00	409.00	397.05	398.05	401.95	401.67	2216658	8903.76	27478	1072192	48.37
EASTSILK	BE	19-Oct-2022	3.60	3.70	3.70	3.55	3.70	3.60	3.60	18755	0.68	78	-	-
EBBETF0423	EQ	19-Oct-2022	1192.65	1192.07	1193.99	1192.07	1193.98	1193.98	1193.70	5088	60.74	52	4907	96.44
EBBETF0425	EQ	19-Oct-2022	1079.98	1079.00	1081.50	1078.59	1080.00	1080.00	1080.33	6496	70.18	64	5001	76.99
EBBETF0430	EQ	19-Oct-2022	1205.26	1245.00	1245.00	1204.12	1208.98	1208.10	1205.64	16119	194.34	171	13212	81.97
EBBETF0431	EQ	19-Oct-2022	1071.38	1073.10	1078.97	1073.10	1078.97	1077.81	1076.60	11856	127.64	149	10508	88.63
ECLERX	EQ	19-Oct-2022	1312.40	1312.40	1312.40	1284.05	1290.00	1294.45	1297.41	28272	366.80	5217	9850	34.84
ECLFINANCE	NH	19-Oct-2022	1451.00	1735.00	1735.00	1735.00	1735.00	1735.00	1735.00	25	0.43	1	25	100.00
ECLFINANCE	NI	19-Oct-2022	1003.57	1005.00	1007.00	1003.00	1007.00	1007.00	1003.53	101	1.01	4	101	100.00
ECLFINANCE	NJ	19-Oct-2022	967.00	967.00	967.10	961.00	963.99	963.99	963.88	365	3.52	18	223	61.10
ECLFINANCE	NK	19-Oct-2022	958.00	958.00	958.00	950.00	950.00	950.00	952.75	366	3.49	26	366	100.00
ECLFINANCE	NO	19-Oct-2022	998.00	996.00	996.00	995.00	995.00	995.00	995.45	10	0.10	4	10	100.00
ECLFINANCE	NP	19-Oct-2022	1065.00	1066.05	1069.00	1060.00	1060.00	1060.00	1066.52	264	2.82	14	244	92.42
ECLFINANCE	NQ	19-Oct-2022	1435.25	1439.80	1490.00	1435.00	1435.00	1435.00	1471.83	595	8.76	7	595	100.00
ECLFINANCE	NR	19-Oct-2022	1001.74	1001.74	1005.00	995.00	997.00	996.17	997.94	4840	48.30	80	4266	88.14
ECLFINANCE	NS	19-Oct-2022	1038.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	57	0.62	8	57	100.00
EDELWEISS	EQ	19-Oct-2022	59.50	59.70	59.80	57.65	58.00	57.90	58.28	1502828	875.92	8268	775409	51.60
EHFLNCD	N5	19-Oct-2022	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	8	0.08	1	8	100.00
EHFLNCD	N6	19-Oct-2022	991.00	998.00	998.00	998.00	998.00	998.00	998.00	70	0.70	1	70	100.00
EICHERMOT	EQ	19-Oct-2022	3612.50	3629.90	3685.00	3600.15	3612.00	3612.30	3643.04	645494	23515.59	46216	197979	30.67
EIDPARRY	EQ	19-Oct-2022	613.60	612.00	639.00	601.35	634.20	634.55	622.30	709069	4412.56	21815	402513	56.77
EIFFL	EQ	19-Oct-2022	158.30	162.00	162.00	155.10	157.60	157.65	157.74	15597	24.60	192	13677	87.69
EIHAHOTELS	EQ	19-Oct-2022	468.50	468.50	511.20	463.15	487.80	499.70	497.21	75887	377.32	2642	25424	33.50
EIHOTEL	EQ	19-Oct-2022	187.80	189.60	192.00	185.05	185.80	185.80	188.02	931302	1751.07	18116	596947	64.10
EIMCOELECO	EQ	19-Oct-2022	359.25	356.00	365.00	356.00	362.00	363.50	362.76	3746	13.59	75	2083	55.61
EKC	EQ	19-Oct-2022	115.65	116.10	116.35	111.55	112.25	112.20	113.35	262006	296.99	4575	158986	60.68
ELDEHSG	EQ	19-Oct-2022	602.20	610.05	610.05	590.00	592.00	592.40	594.70	754	4.48	119	502	66.58
ELECON	EQ	19-Oct-2022	357.70	363.40	369.00	357.10	359.70	359.80	363.57	275861	1002.96	11003	134559	48.78
ELECTCAST	EQ	19-Oct-2022	38.80	38.95	41.60	38.55	40.30	40.25	40.36	3050589	1231.28	9956	1389602	45.55
ELECTHERM	EQ	19-Oct-2022	76.30	77.60	77.60	76.00	76.95	76.55	76.59	6279	4.81	130	3889	61.94
ELGIEQUIP	EQ	19-Oct-2022	436.30	439.40	456.00	436.10	448.30	450.30	446.10	540298	2410.30	15386	206527	38.22
ELGIRUBCO	EQ	19-Oct-2022	34.60	35.40	35.40	33.30	34.00	34.05	34.02	53620	18.24	760	26132	48.74
EMAMILTD	EQ	19-Oct-2022	461.80	461.80	470.00	461.15	465.00	465.25	465.24	177646	826.47	11051	113029	63.63
EMAMIPAP	EQ	19-Oct-2022	164.30	165.30	166.00	162.20	162.70	162.80	163.91	33696	55.23	845	15482	45.95
EMAMIREAL	EQ	19-Oct-2022	78.00	78.90	80.40	77.60	79.80	79.70	79.12	108501	85.85	1121	52620	48.50
EMBASSY	RR	19-Oct-2022	349.30	350.70	350.70	344.01	344.50	345.21	346.94	313431	1087.40	6059	292135	93.21
EMIL	EQ	19-Oct-2022	92.95	102.20	102.20	102.20	102.20	102.20	102.20	1766673	1805.54	6181	1764173	99.86
EMKAY	EQ	19-Oct-2022	80.20	80.20	80.85	78.55	79.80	79.05	79.76	16746	13.36	292	10343	61.76
EMKAYTOOLS	SM	19-Oct-2022	272.65	270.00	279.95	259.05	279.95	279.95	267.01	2400	6.41	4	2400	100.00
EMMBI	EQ	19-Oct-2022	96.60	96.85	98.95	96.30	98.00	97.25	97.56	20425	19.93	655	16144	79.04
EMUDHRA	EQ	19-Oct-2022	314.40	314.40	328.65	314.40	324.50	322.10	322.81	192268	620.65	8117	80432	41.83
ENDURANCE	EQ	19-Oct-2022	1361.05	1364.00	1381.10	1345.05	1381.00	1356.20	1353.36	327542	4432.82	12247	284197	86.77
ENERGYDEV	EQ	19-Oct-2022	18.05	18.35	18.40	17.55	18.05	17.95	17.94	76342	13.70	353	44763	58.63
ENGINERSIN	EQ	19-Oct-2022	64.65	65.00	66.85	64.65	64.95	64.95	65.82	1329924	875.36	6877	635220	47.76
ENIL	EQ	19-Oct-2022	163.00	164.45	164.95	162.35	163.50	162.75	163.94	12054	19.76	279	9307	77.21
EPL	EQ	19-Oct-2022	157.60	157.00	160.75	156.05	156.80	157.10	158.25	131971	208.84	4043	64861	49.15
EQUITAS	EQ	19-Oct-2022	99.65	99.95	100.40	99.00	99.95	99.55	99.71	342749	341.74	7371	178242	52.00
EQUITASBNK	EQ	19-Oct-2022	47.65	47.85	48.25	47.40	47.55	47.55	47.76	372512	177.92	3936	221915	59.57
ERFLNCDI	N4	19-Oct-2022	1040.40	1041.80	1041.80	1041.80	1041.80	1041.80	1041.80	13	0.14	1	13	100.00
ERFLNCDI	N5	19-Oct-2022	920.00	905.05	905.05	905.05	905.05	905.05	905.05	7	0.06	1	7	100.00
ERFLNCDI	N6	19-Oct-2022	934.00	934.50	946.00	934.50	945.80	945.80	940.80	698	6.57	10	698	100.00
ERIS	EQ	19-Oct-2022	735.15	735.00	735.00	716.05	733.20	729.15	725.87	19932	144.68	4692	10947	54.92
EROSMEDIA	BE	19-Oct-2022	34.90	34.85	35.85	34.80	34.90	35.00	35.40	190651	67.48	391	-	-
ESABINDIA	EQ	19-Oct-2022	3504.35	3521.90	3521.95	3448.00	3454.00	3455.80	3473.65	1340	46.55	421	877	65.45
ESCORTS	EQ	19-Oct-2022	1976.85	1980.00	2019.85	1978.15	1990.05	1991.60	2001.14	360870	7221.51	16793	69497	19.26
ESSARSHPNG	EQ	19-Oct-2022	8.50	8.70	8.70	8.45	8.65	8.65	8.59	95555	8.21	250	55353	57.93
ESSENTIA	EQ	19-Oct-2022	5.95	5.95	6.05	5.85	6.00	5.95	5.95	1623595	96.63	265	1285406	79.17
ESTER	EQ	19-Oct-2022	171.85	172.60	176.45	170.25	171.20	171.45	172.80	113650	196.39	3664	58073	51.10
ETHOSLTD	EQ	19-Oct-2022	957.65	959.95	992.55	959.95	980.00	980.45	974.54	28536	278.10	3501	16437	57.60
EUROBOND	SM	19-Oct-2022	110.00	112.00	132.00	112.00	132.00	130.50	127.30	252000	320.79	123	166000	65.87
EUROTEXIND	EQ	19-Oct-2022	10.10	10.10	10.60	9.90	9.95	10.00	10.29	18766	1.93	82	11460	61.07
EVEREADY	EQ	19-Oct-2022	307.70	307.00	312.95	303.45	304.00	304.85	308.19	72263	222.71	3332	48048	66.49
EVERESTIND	EQ	19-Oct-2022	884.35	897.90	929.90	881.00	885.05	885.80	906.40	155805	1412.22	6062	48624	31.21
EXCEL	EQ	19-Oct-2022	0.50	0.50	0.55	0.45	0.50	0.50	0.48	20453405	98.25	3013	12350924	60.39
EXCELINDUS	EQ	19-Oct-2022	1226.00	1232.15	1240.90	1210.50	1229.90	1221.45	1226.44	7492	91.89	1284	3420	45.65
EXIDEIND	EQ	19-Oct-2022	155.70	155.70	157.90	154.95	156.10	155.80	156.34	1714101	2679.77	9766	595215	34.72
EXPLEOSOL	EQ	19-Oct-2022	1251.95	1259.00	1275.00	1255.35	1265.95	1265.10	1264.99	20071	253.90	2952	14070	70.10
EXXARO	EQ	19-Oct-2022	110.50	111.50	116.50	111.50	115.05	114.70	114.01	256682	292.64	4746	135498	52.79
FACT	EQ	19-Oct-2022	115.70	115.70	122.00	115.10	118.85	119.05	119.49	410127	490.08	5479	98428	24.00
FAIRCHEMOR	EQ	19-Oct-2022	2154.45	2159.00	2189.90	2122.85	2138.00	2154.05	2152.14	24788	533.47	5742	9465	38.18
FCL	EQ	19-Oct-2022	377.25	380.50	395.00	378.00	384.65	385.30	387.70	1202590	4662.40	26999	311045	25.86
FCONSUMER	BE	19-Oct-2022	1.70	1.70	1.70	1.65	1.65	1.65	1.68	1453885	24.40	1477	-	-
FCSSOFT	EQ	19-Oct-2022	2.75	2.75	2.85	2.75	2.80	2.75	2.79	2815709	78.55	1918	1184346	42.06
FDC	EQ	19-Oct-2022	297.20	298.45	298.85	290.10	290.30	291.40	293.69	183312	538.38	5150	77902	42.50
FEDERALBNK	EQ	19-Oct-2022	132.30	132.80	134.10	130.75	131.15	131.30	132.72	17193426	22819.26	73928	6685303	38.88
FEL	BE	19-Oct-2022	1.70	1.70	1.70	1.65	1.70	1.70	1.68	392688	6.58	521	-	-
FELDVR	BE	19-Oct-2022	7.10	7.25	7.35	7.05	7.30	7.20	7.26	7910	0.57	43	-	-
FELIX	SM	19-Oct-2022	40.00	38.00	42.00	38.00	41.85	41.85	41.38	32000	13.24	8	20000	62.50
FIBERWEB	EQ	19-Oct-2022	37.05	37.05	37.60	36.50	37.00	37.00	37.11	21674	8.04	311	12207	56.32
FIDEL	SM	19-Oct-2022	67.40	69.00	69.00	64.50	64.55	64.55	65.53	18000	11.79	6	12000	66.67
FIEMIND	EQ	19-Oct-2022	1581.95	1596.00	1644.40	1563.00	1574.00	1576.10	1613.26	45738	737.87	7688	16037	35.06
FILATEX	EQ	19-Oct-2022	98.50	99.50	100.25	98.25	99.45	98.90	99.26	71967	71.43	1378	35605	49.47
FINCABLES	EQ	19-Oct-2022	460.20	462.55	474.85	456.20	458.95	458.50	465.30	205050	954.10	14204	85259	41.58
FINEORG	EQ	19-Oct-2022	6906.35	6945.00	6945.00	6800.00	6820.00	6808.35	6850.00	35703	2445.66	8940	15835	44.35
FINOPB	EQ	19-Oct-2022	189.80	191.60	201.15	190.20	200.00	199.20	197.48	1055029	2083.47	10139	857635	81.29
FINPIPE	EQ	19-Oct-2022	137.65	138.25	139.15	136.90	137.55	137.65	138.09	223427	308.53	4711	120110	53.76
FLEXITUFF	EQ	19-Oct-2022	27.20	28.05	28.05	25.25	25.65	25.75	26.58	48959	13.01	523	27395	55.95
FLFL	BE	19-Oct-2022	6.65	6.65	6.90	6.50	6.70	6.60	6.74	190257	12.83	620	-	-
FLUOROCHEM	EQ	19-Oct-2022	3984.65	4019.95	4067.40	3682.00	3690.00	3717.70	3837.48	335794	12886.04	32003	165072	49.16
FMGOETZE	EQ	19-Oct-2022	323.55	325.55	327.80	320.50	320.50	322.15	323.62	43450	140.61	1492	26893	61.89
FMNL	EQ	19-Oct-2022	5.30	5.70	5.75	5.10	5.60	5.60	5.57	296693	16.54	559	196108	66.10
FOCUS	EQ	19-Oct-2022	188.65	194.00	207.50	184.00	195.00	193.00	195.14	202030	394.24	3038	79652	39.43
FOODSIN	EQ	19-Oct-2022	91.10	92.00	92.40	90.10	90.75	90.95	90.86	58912	53.53	1236	39980	67.86
FORCEMOT	EQ	19-Oct-2022	1358.25	1364.25	1368.00	1316.65	1321.50	1331.25	1346.91	29298	394.62	4156	9906	33.81
FORTIS	EQ	19-Oct-2022	272.95	272.10	277.00	271.55	273.10	273.05	273.47	394553	1078.96	4964	242638	61.50
FOSECOIND	EQ	19-Oct-2022	1953.00	1971.10	2107.95	1931.55	2089.00	2078.40	2054.14	21456	440.74	2608	9074	42.29
FROG	ST	19-Oct-2022	190.45	194.00	194.00	184.00	186.10	188.30	190.02	106800	202.94	85	93600	87.64
FSC	EQ	19-Oct-2022	23.70	24.00	24.55	23.25	23.45	23.40	23.56	33028	7.78	374	25452	77.06
FSL	EQ	19-Oct-2022	103.85	104.40	104.40	102.00	102.05	102.10	102.82	1862696	1915.28	10784	934191	50.15
GABRIEL	EQ	19-Oct-2022	154.05	155.05	157.50	152.05	152.95	153.10	155.41	128833	200.22	4321	64416	50.00
GAEL	EQ	19-Oct-2022	264.55	264.60	266.80	259.05	260.40	259.95	263.11	164057	431.65	4468	78993	48.15
GAIL	EQ	19-Oct-2022	85.00	85.45	85.80	84.50	84.80	84.80	85.02	7157063	6084.98	29794	3803473	53.14
GAL	EQ	19-Oct-2022	2.80	2.85	2.95	2.65	2.75	2.70	2.80	1566617	43.89	546	1079680	68.92
GALAXYSURF	EQ	19-Oct-2022	2846.75	2850.00	2874.60	2814.05	2836.60	2850.10	2847.79	18386	523.59	6681	13416	72.97
GALLANTT	EQ	19-Oct-2022	59.55	60.30	60.75	58.90	59.00	59.00	59.96	25237	15.13	342	14796	58.63
GANDHITUBE	EQ	19-Oct-2022	431.55	435.85	437.95	427.15	427.15	428.95	431.68	1756	7.58	182	1099	62.59
GANECOS	EQ	19-Oct-2022	765.00	768.85	772.45	756.20	760.55	762.40	763.22	23836	181.92	3270	11765	49.36
GANESHBE	EQ	19-Oct-2022	132.00	132.25	137.30	132.25	133.60	134.15	134.42	565333	759.91	5560	471609	83.42
GANESHHOUC	EQ	19-Oct-2022	394.40	395.90	401.00	387.05	388.00	392.25	395.90	64977	257.25	2501	40013	61.58
GANGAFORGE	EQ	19-Oct-2022	5.65	5.60	5.70	5.40	5.60	5.60	5.58	79489	4.43	303	65190	82.01
GANGESSECU	EQ	19-Oct-2022	107.55	108.00	108.65	105.85	106.00	106.35	106.56	2298	2.45	72	898	39.08
GARFIBRES	EQ	19-Oct-2022	3482.20	3489.00	3497.25	3434.00	3475.00	3452.65	3461.71	6457	223.52	1843	2208	34.20
GATEWAY	EQ	19-Oct-2022	70.95	71.65	71.70	69.50	69.90	70.15	70.28	486202	341.68	5685	269406	55.41
GATI	EQ	19-Oct-2022	175.95	176.90	177.50	173.30	174.15	173.95	175.48	198818	348.88	4023	56968	28.65
GAYAHWS	BE	19-Oct-2022	0.95	0.90	0.95	0.90	0.95	0.95	0.92	471547	4.36	353	-	-
GAYAPROJ	EQ	19-Oct-2022	13.20	13.30	14.50	13.10	14.25	14.45	14.18	9371383	1329.18	7815	6075726	64.83
GEECEE	EQ	19-Oct-2022	146.20	147.90	147.90	142.60	145.00	144.45	144.98	2400	3.48	207	1962	81.75
GEEKAYWIRE	EQ	19-Oct-2022	57.10	57.90	59.05	57.25	58.95	58.35	58.15	18779	10.92	316	10105	53.81
GENCON	EQ	19-Oct-2022	29.10	29.60	30.90	28.70	30.05	29.85	29.59	35358	10.46	273	21899	61.94
GENESYS	EQ	19-Oct-2022	541.80	547.40	566.90	540.15	557.00	557.65	556.07	14535	80.82	555	6187	42.57
GENUSPAPER	EQ	19-Oct-2022	16.90	17.05	17.90	16.80	17.20	17.20	17.35	497925	86.41	1505	232378	46.67
GENUSPOWER	EQ	19-Oct-2022	78.00	78.10	79.45	78.10	78.25	78.40	78.70	137220	107.99	1946	51730	37.70
GEOJITFSL	EQ	19-Oct-2022	48.25	48.95	48.95	47.60	48.00	47.90	48.00	202923	97.41	2765	132098	65.10
GEPIL	EQ	19-Oct-2022	147.75	149.00	150.10	145.20	146.85	146.30	147.95	52588	77.80	4055	16009	30.44
GESHIP	EQ	19-Oct-2022	519.85	522.45	538.95	509.15	513.85	513.50	522.02	474861	2478.88	28268	188695	39.74
GET&D	EQ	19-Oct-2022	128.40	128.60	130.85	126.20	128.30	128.30	128.53	67326	86.54	2088	35334	52.48
GFLLIMITED	EQ	19-Oct-2022	69.55	69.80	71.45	68.75	68.80	69.00	69.93	56858	39.76	1015	33225	58.44
GFSTEELS	BE	19-Oct-2022	4.20	4.40	4.40	4.40	4.40	4.40	4.40	2050	0.09	5	-	-
GHCL	EQ	19-Oct-2022	691.35	694.60	696.10	682.50	684.40	684.10	690.27	285392	1969.97	18011	157122	55.05
GICHSGFIN	EQ	19-Oct-2022	131.20	131.95	133.45	130.50	132.05	131.35	131.92	92622	122.19	1330	52220	56.38
GICRE	EQ	19-Oct-2022	124.30	124.90	124.90	122.35	122.60	122.70	123.04	107535	132.31	2729	45521	42.33
GILLANDERS	EQ	19-Oct-2022	63.15	62.00	64.75	61.70	61.90	61.90	62.59	1600	1.00	77	1005	62.81
GILLETTE	EQ	19-Oct-2022	5124.90	5120.10	5180.30	5102.10	5115.00	5125.15	5133.91	3027	155.40	933	1392	45.99
GILT5YBEES	EQ	19-Oct-2022	49.37	49.46	49.46	49.30	49.30	49.33	49.40	57230	28.27	244	34443	60.18
GINNIFILA	EQ	19-Oct-2022	34.00	34.60	34.60	33.15	33.15	33.35	33.65	48465	16.31	438	35215	72.66
GIPCL	EQ	19-Oct-2022	86.60	87.20	90.50	86.80	87.60	88.05	88.85	358180	318.24	4458	150311	41.97
GIRIRAJ	SM	19-Oct-2022	108.00	108.00	108.00	108.00	108.00	108.00	108.00	2400	2.59	2	2400	100.00
GKWLIMITED	EQ	19-Oct-2022	613.40	600.10	609.90	590.00	591.00	591.00	592.89	674	4.00	74	498	73.89
GLAND	EQ	19-Oct-2022	2157.35	2169.00	2198.00	2169.00	2175.00	2188.30	2186.91	183126	4004.80	12889	126890	69.29
GLAXO	EQ	19-Oct-2022	1377.90	1378.00	1384.80	1366.00	1366.50	1367.70	1369.85	41505	568.56	4579	32284	77.78
GLENMARK	EQ	19-Oct-2022	397.20	399.20	399.20	392.80	395.00	395.45	395.63	510361	2019.14	9036	154727	30.32
GLFL	BE	19-Oct-2022	2.50	2.60	2.60	2.60	2.60	2.60	2.60	1176	0.03	4	-	-
GLOBAL	EQ	19-Oct-2022	450.10	236.30	236.30	231.00	236.30	236.30	236.21	85978	203.09	283	65724	76.44
GLOBALVECT	EQ	19-Oct-2022	57.40	57.40	58.80	56.30	57.35	56.65	57.36	5963	3.42	123	4153	69.65
GLOBE	EQ	19-Oct-2022	5.35	5.35	5.40	5.20	5.20	5.25	5.27	873378	46.06	1235	524142	60.01
GLOBUSSPR	EQ	19-Oct-2022	827.75	832.90	834.25	820.00	824.80	822.55	825.90	41373	341.70	4052	19883	48.06
GLS	EQ	19-Oct-2022	408.35	408.35	412.00	406.00	411.80	409.90	408.61	60699	248.02	3067	45372	74.75
GMBREW	EQ	19-Oct-2022	602.60	606.70	606.70	595.15	595.15	596.30	599.41	18919	113.40	1774	11744	62.08
GMDCLTD	EQ	19-Oct-2022	142.45	143.05	145.65	141.30	143.50	143.40	143.64	1087684	1562.39	10353	351769	32.34
GMMPFAUDLR	EQ	19-Oct-2022	1834.10	1840.05	1851.95	1822.10	1826.05	1829.85	1838.13	27470	504.93	4090	13689	49.83
GMRINFRA	EQ	19-Oct-2022	35.40	35.50	35.65	34.85	35.00	34.90	35.13	4766651	1674.58	34188	1647786	34.57
GMRP&UI	EQ	19-Oct-2022	26.30	26.90	27.15	26.15	26.20	26.25	26.54	272592	72.35	899	177759	65.21
GNA	EQ	19-Oct-2022	673.25	677.00	686.90	664.00	670.00	669.50	674.44	24901	167.94	2713	13140	52.77
GNFC	EQ	19-Oct-2022	709.30	710.00	730.50	706.25	723.10	722.15	721.50	1854874	13382.97	38213	545459	29.41
GOACARBON	EQ	19-Oct-2022	419.75	421.65	428.45	417.95	420.15	420.80	423.01	9926	41.99	614	4441	44.74
GOCLCORP	EQ	19-Oct-2022	270.10	268.00	272.95	268.00	271.00	271.35	270.03	6131	16.56	190	5168	84.29
GOCOLORS	EQ	19-Oct-2022	1399.65	1401.00	1410.75	1330.65	1344.00	1340.05	1363.94	41273	562.94	5895	14874	36.04
GODFRYPHLP	EQ	19-Oct-2022	1399.20	1402.00	1419.60	1375.00	1380.00	1380.95	1388.79	162901	2262.35	15411	58952	36.19
GODHA	EQ	19-Oct-2022	2.85	2.90	2.90	2.75	2.80	2.80	2.83	932640	26.37	902	518802	55.63
GODREJAGRO	EQ	19-Oct-2022	513.95	514.95	516.50	512.00	514.85	513.55	514.43	41771	214.88	3939	22767	54.50
GODREJCP	EQ	19-Oct-2022	833.55	835.20	837.00	824.50	826.05	826.65	828.31	784872	6501.14	35929	495391	63.12
GODREJIND	EQ	19-Oct-2022	430.90	431.95	436.40	426.05	428.00	427.95	431.96	143289	618.95	5774	96910	67.63
GODREJPROP	EQ	19-Oct-2022	1204.60	1206.10	1230.00	1202.20	1213.00	1215.95	1214.99	567060	6889.71	23501	163336	28.80
GOENKA	BZ	19-Oct-2022	1.70	1.75	1.75	1.70	1.75	1.70	1.73	114861	1.99	152	-	-
GOKEX	EQ	19-Oct-2022	357.10	359.15	359.80	348.60	354.95	353.00	355.63	578026	2055.62	11216	118671	20.53
GOKUL	EQ	19-Oct-2022	33.35	33.70	36.65	33.60	33.95	34.00	35.05	940505	329.67	6512	344094	36.59
GOKULAGRO	EQ	19-Oct-2022	96.40	101.35	114.00	99.50	106.50	106.50	108.04	3916014	4230.73	49208	764548	19.52
GOLDBEES	EQ	19-Oct-2022	43.12	43.74	43.87	42.87	43.20	43.19	43.11	3615050	1558.50	11568	2911123	80.53
GOLDENTOBC	BE	19-Oct-2022	78.90	78.90	79.95	77.50	77.50	77.55	78.44	2579	2.02	53	-	-
GOLDIAM	EQ	19-Oct-2022	125.20	125.50	133.10	124.35	128.85	127.75	128.64	201093	258.69	2949	89282	44.40
GOLDSHARE	EQ	19-Oct-2022	43.05	43.05	43.15	42.70	42.95	42.95	42.90	50740	21.77	385	28708	56.58
GOLDSTAR	SM	19-Oct-2022	56.50	59.25	59.25	59.25	59.25	59.25	59.25	6000	3.56	1	6000	100.00
GOLDTECH	EQ	19-Oct-2022	51.55	52.75	58.80	52.25	54.00	53.90	55.32	179512	99.30	2058	62203	34.65
GOODLUCK	EQ	19-Oct-2022	443.10	447.65	459.00	426.65	434.50	439.00	436.74	111044	484.97	4470	58192	52.40
GOODYEAR	EQ	19-Oct-2022	1028.55	1036.80	1042.80	1029.00	1032.00	1030.35	1034.78	6396	66.18	814	3206	50.13
GPIL	EQ	19-Oct-2022	263.60	265.95	273.00	264.20	272.00	271.80	269.94	284694	768.50	7492	153237	53.83
GPPL	EQ	19-Oct-2022	87.30	87.75	87.75	86.00	86.25	86.30	86.77	422009	366.17	8338	225232	53.37
GPTINFRA	EQ	19-Oct-2022	123.75	123.10	128.00	122.00	123.50	124.40	125.08	35482	44.38	1055	18158	51.18
GRANULES	EQ	19-Oct-2022	357.15	357.15	358.45	351.70	355.00	356.10	355.15	2011800	7145.00	25796	829397	41.23
GRAPHITE	EQ	19-Oct-2022	362.45	362.00	365.50	354.00	356.00	355.55	359.23	320225	1150.35	9397	152560	47.64
GRASIM	EQ	19-Oct-2022	1688.25	1691.00	1712.65	1677.50	1682.10	1684.35	1689.92	1078290	18222.23	31345	567579	52.64
GRAUWEIL	EQ	19-Oct-2022	89.50	89.95	91.90	88.20	91.00	90.85	89.91	1328314	1194.30	10127	683604	51.46
GRAVITA	EQ	19-Oct-2022	358.15	359.00	362.70	353.00	356.80	354.45	357.53	222602	795.87	7427	82536	37.08
GREAVESCOT	EQ	19-Oct-2022	153.95	154.85	158.25	150.30	152.10	152.40	155.41	1246468	1937.09	21275	395365	31.72
GREENLAM	EQ	19-Oct-2022	314.00	314.00	323.95	314.00	320.85	320.75	320.77	27487	88.17	1662	15065	54.81
GREENPANEL	EQ	19-Oct-2022	372.55	374.00	378.35	366.00	367.20	367.70	369.98	150685	557.51	9748	85994	57.07
GREENPLY	EQ	19-Oct-2022	175.85	176.90	179.40	175.20	178.70	178.60	177.54	180204	319.93	6411	84492	46.89
GREENPOWER	EQ	19-Oct-2022	8.65	8.80	8.80	8.50	8.55	8.55	8.60	2076919	178.67	2882	1080576	52.03
GRETEX	SM	19-Oct-2022	11.85	12.40	12.40	12.40	12.40	12.40	12.40	6000	0.74	1	6000	100.00
GRINDWELL	EQ	19-Oct-2022	2071.85	2080.75	2083.45	2056.00	2070.00	2074.55	2064.79	68953	1423.74	3712	55903	81.07
GRINFRA	EQ	19-Oct-2022	1216.00	1224.95	1243.70	1215.50	1240.00	1235.05	1234.05	11988	147.94	1454	7749	64.64
GRMOVER	EQ	19-Oct-2022	363.05	359.45	369.15	359.10	365.00	363.80	364.07	45600	166.02	3049	12967	28.44
GROBTEA	EQ	19-Oct-2022	880.45	885.55	924.90	880.00	890.25	903.10	899.75	761	6.85	201	267	35.09
GRPLTD	EQ	19-Oct-2022	1902.05	1910.00	1946.90	1886.30	1900.00	1897.15	1919.62	854	16.39	260	335	39.23
GRSE	EQ	19-Oct-2022	456.25	457.50	467.90	444.05	463.00	464.15	457.85	2477415	11342.86	43045	221606	8.95
GRWRHITECH	EQ	19-Oct-2022	710.95	712.50	717.00	695.00	703.35	699.35	703.46	7501	52.77	952	3844	51.25
GSCLCEMENT	EQ	19-Oct-2022	38.30	38.45	38.85	38.05	38.25	38.30	38.38	67698	25.98	570	37770	55.79
GSFC	EQ	19-Oct-2022	131.15	131.25	132.70	129.05	129.40	129.50	130.86	1456564	1906.05	11949	633539	43.50
GSPL	EQ	19-Oct-2022	218.85	217.80	221.30	217.60	218.50	218.50	219.67	633478	1391.56	8401	277608	43.82
GSS	EQ	19-Oct-2022	257.55	258.20	274.80	258.20	266.00	265.10	268.97	182346	490.46	8695	58792	32.24
GSTL	SM	19-Oct-2022	85.00	81.10	81.10	80.75	80.75	80.75	80.93	8000	6.47	2	8000	100.00
GTL	EQ	19-Oct-2022	7.95	8.05	8.05	7.75	7.95	7.85	7.86	715915	56.25	1026	385082	53.79
GTLINFRA	EQ	19-Oct-2022	1.30	1.30	1.35	1.25	1.30	1.30	1.30	24447667	318.30	12909	19503952	79.78
GTPL	EQ	19-Oct-2022	151.05	152.80	152.80	145.00	146.00	146.75	148.39	80838	119.95	2843	65190	80.64
GUFICBIO	EQ	19-Oct-2022	210.65	211.60	211.60	206.10	209.00	208.35	208.60	113891	237.58	6288	57287	50.30
GUJALKALI	EQ	19-Oct-2022	926.80	930.00	937.10	910.00	914.80	913.90	923.07	317676	2932.39	13742	78770	24.80
GUJAPOLLO	EQ	19-Oct-2022	207.10	209.95	210.00	205.20	205.65	206.15	208.25	3454	7.19	180	2021	58.51
GUJGASLTD	EQ	19-Oct-2022	476.35	477.00	489.90	475.80	479.05	480.90	482.06	987863	4762.04	20748	209908	21.25
GUJRAFFIA	BE	19-Oct-2022	31.90	31.85	31.85	30.35	31.30	31.30	30.56	6623	2.02	24	-	-
GULFOILLUB	EQ	19-Oct-2022	427.50	427.65	430.00	426.00	426.10	428.15	428.24	7144	30.59	583	5244	73.40
GULFPETRO	EQ	19-Oct-2022	53.90	54.65	54.75	52.15	53.30	53.20	53.62	410854	220.32	1869	287583	70.00
GULPOLY	EQ	19-Oct-2022	246.75	246.10	254.00	246.10	249.00	249.40	250.00	29101	72.75	1565	12507	42.98
GVKPIL	BE	19-Oct-2022	2.85	2.75	2.85	2.75	2.80	2.75	2.76	1651895	45.66	1175	-	-
HAL	EQ	19-Oct-2022	2477.95	2490.35	2557.00	2449.10	2476.05	2469.95	2498.24	1842431	46028.26	88820	502981	27.30
HAPPSTMNDS	EQ	19-Oct-2022	988.80	993.00	994.90	985.35	990.00	987.05	989.81	116156	1149.72	9090	47477	40.87
HARDWYN	EQ	19-Oct-2022	248.15	259.00	259.00	240.55	245.00	244.10	250.44	3035	7.60	229	1771	58.35
HARIOMPIPE	EQ	19-Oct-2022	275.40	277.35	281.00	271.35	274.00	274.15	276.08	66797	184.42	3728	29491	44.15
HARRMALAYA	EQ	19-Oct-2022	139.80	141.65	141.95	139.00	139.00	139.35	140.37	15537	21.81	605	8294	53.38
HARSHA	EQ	19-Oct-2022	439.10	440.40	449.00	435.80	444.90	443.50	443.33	389368	1726.18	12750	167113	42.92
HATHWAY	EQ	19-Oct-2022	15.85	15.95	16.05	15.80	15.85	15.95	15.95	1698289	270.91	5722	878764	51.74
HATSUN	EQ	19-Oct-2022	1000.00	1005.00	1022.00	1001.00	1005.80	1008.25	1012.96	18333	185.71	2843	6743	36.78
HAVELLS	EQ	19-Oct-2022	1257.05	1263.05	1281.65	1245.00	1250.40	1248.65	1258.71	702501	8842.42	25408	191363	27.24
HAVISHA	BE	19-Oct-2022	2.15	2.20	2.20	2.05	2.15	2.15	2.12	34127	0.72	69	-	-
HBANKETF	EQ	19-Oct-2022	404.21	405.26	408.64	404.31	405.00	404.49	405.81	23183	94.08	176	16438	70.91
HBLPOWER	EQ	19-Oct-2022	114.65	115.25	117.50	112.10	113.70	113.70	114.58	2610877	2991.58	15159	1106757	42.39
HBSL	EQ	19-Oct-2022	51.70	53.50	54.00	51.10	51.20	51.50	52.27	10716	5.60	216	5128	47.85
HCC	EQ	19-Oct-2022	14.00	14.10	14.30	13.80	13.85	13.90	14.05	6011960	844.45	4651	2609666	43.41
HCG	EQ	19-Oct-2022	297.10	298.40	298.40	294.00	295.00	295.50	296.17	117165	347.00	4200	94568	80.71
HCL-INSYS	EQ	19-Oct-2022	16.00	16.00	16.10	15.90	15.90	16.00	15.99	277028	44.30	1201	189225	68.31
HCLTECH	EQ	19-Oct-2022	1009.20	1006.50	1006.50	994.00	995.95	995.65	999.10	2517099	25148.37	90778	1681843	66.82
HDFC	EQ	19-Oct-2022	2331.65	2376.60	2415.95	2368.60	2377.00	2381.80	2392.51	4465058	106826.87	189883	2285322	51.18
HDFC	W3	19-Oct-2022	357.70	378.80	392.80	361.00	367.00	365.85	377.59	114000	430.45	177	78000	68.42
HDFCAMC	EQ	19-Oct-2022	1934.20	1943.90	1989.00	1940.05	1955.70	1960.30	1973.06	449607	8871.01	24502	125352	27.88
HDFCBANK	EQ	19-Oct-2022	1443.85	1464.00	1477.40	1453.40	1459.95	1458.65	1464.96	6483520	94980.88	186569	3543870	54.66
HDFCGROWTH	EQ	19-Oct-2022	86.99	86.00	88.30	86.00	87.29	87.34	87.65	1729	1.52	68	1516	87.68
HDFCLIFE	EQ	19-Oct-2022	531.25	533.20	535.40	529.30	532.10	531.55	532.45	2135162	11368.61	42382	1313936	61.54
HDFCLOWVOL	EQ	19-Oct-2022	125.65	125.00	125.66	125.00	125.55	125.55	125.55	1916	2.41	13	1758	91.75
HDFCMFGETF	EQ	19-Oct-2022	44.16	44.28	44.34	43.97	44.34	44.25	44.10	626703	276.37	5653	509092	81.23
HDFCMOMENT	EQ	19-Oct-2022	192.00	188.05	192.99	188.05	189.00	189.65	190.31	3743	7.12	47	3405	90.97
HDFCNEXT50	EQ	19-Oct-2022	420.00	422.00	425.99	420.00	424.90	420.30	422.56	63	0.27	18	57	90.48
HDFCNIF100	EQ	19-Oct-2022	177.60	178.00	180.20	178.00	179.24	179.06	179.65	398	0.72	47	306	76.88
HDFCNIFETF	EQ	19-Oct-2022	188.90	189.99	189.99	188.17	189.00	188.77	189.31	12889	24.40	415	7926	61.49
HDFCQUAL	EQ	19-Oct-2022	38.04	38.00	39.00	38.00	38.01	38.01	38.16	17095	6.52	54	16882	98.75
HDFCSENETF	EQ	19-Oct-2022	639.47	635.03	645.97	635.03	641.50	641.14	641.72	4758	30.53	327	1684	35.39
HDFCSILVER	EQ	19-Oct-2022	55.85	56.48	56.48	55.45	55.80	55.66	55.68	62950	35.05	185	53419	84.86
HDFCVALUE	EQ	19-Oct-2022	86.94	87.19	91.10	86.96	87.54	87.17	88.96	25472	22.66	123	12043	47.28
HDIL	BZ	19-Oct-2022	5.70	5.80	5.80	5.60	5.75	5.70	5.69	215792	12.28	635	-	-
HEADSUP	EQ	19-Oct-2022	14.35	14.40	14.70	13.90	14.00	14.05	14.29	130551	18.65	1449	23880	18.29
HEALTHY	EQ	19-Oct-2022	8.30	8.31	8.38	8.21	8.27	8.28	8.29	22745	1.88	194	7221	31.75
HECPROJECT	EQ	19-Oct-2022	33.05	31.55	33.45	31.55	32.85	32.85	31.94	1190	0.38	30	646	54.29
HEG	EQ	19-Oct-2022	1108.95	1113.00	1119.90	1089.05	1093.10	1097.15	1102.79	81522	899.02	7090	26118	32.04
HEIDELBERG	EQ	19-Oct-2022	195.55	195.50	197.45	187.70	188.60	188.35	190.82	623967	1190.63	12238	334264	53.57
HEMIPROP	EQ	19-Oct-2022	96.25	96.75	96.95	94.50	95.50	94.90	95.67	216955	207.56	2782	117536	54.18
HERANBA	EQ	19-Oct-2022	508.60	508.65	514.85	505.50	508.00	507.65	509.93	27766	141.59	2275	15205	54.76
HERCULES	EQ	19-Oct-2022	193.70	193.60	200.75	192.50	198.80	197.90	197.84	72226	142.89	3104	32575	45.10
HERITGFOOD	EQ	19-Oct-2022	326.25	326.25	327.55	320.00	323.65	324.30	324.39	79257	257.10	3834	37469	47.28
HEROMOTOCO	EQ	19-Oct-2022	2562.00	2574.00	2574.00	2532.20	2543.00	2541.20	2549.77	375698	9579.42	35898	183435	48.83
HESTERBIO	EQ	19-Oct-2022	2002.75	2011.15	2070.00	1994.95	2070.00	2059.40	2042.11	4331	88.44	638	3486	80.49
HEXATRADEX	EQ	19-Oct-2022	164.70	166.05	166.85	164.55	164.90	165.00	165.39	2820	4.66	70	2176	77.16
HFCL	EQ	19-Oct-2022	75.60	76.00	78.10	74.50	74.75	74.80	76.12	8827535	6719.26	29098	2657400	30.10
HGINFRA	EQ	19-Oct-2022	570.50	575.00	579.95	568.20	575.00	572.85	572.78	177427	1016.27	5240	132400	74.62
HGS	EQ	19-Oct-2022	1259.85	1266.15	1284.90	1255.55	1263.00	1259.65	1270.43	28936	367.61	7260	12653	43.73
HIKAL	EQ	19-Oct-2022	338.85	340.50	340.85	330.10	332.25	331.75	335.10	89590	300.22	4508	35595	39.73
HIL	EQ	19-Oct-2022	2814.45	2826.25	2844.70	2799.85	2817.00	2811.85	2818.70	7995	225.36	1763	4287	53.62
HILTON	EQ	19-Oct-2022	73.25	71.45	73.95	69.60	69.60	69.60	70.07	311134	218.01	1783	183473	58.97
HIMATSEIDE	EQ	19-Oct-2022	96.45	96.05	98.50	94.30	94.70	94.75	96.14	191529	184.14	3476	120365	62.84
HINDALCO	EQ	19-Oct-2022	393.45	394.00	398.10	389.50	390.00	390.30	394.01	6208852	24463.54	66227	2692105	43.36
HINDCOMPOS	EQ	19-Oct-2022	327.60	331.70	332.00	324.65	324.90	325.50	328.58	2938	9.65	180	1790	60.93
HINDCON	EQ	19-Oct-2022	114.15	116.60	123.85	116.00	118.00	117.90	120.25	254432	305.95	3973	102728	40.38
HINDCOPPER	EQ	19-Oct-2022	106.95	107.05	109.10	105.30	105.80	105.85	107.13	1921557	2058.57	9430	471420	24.53
HINDMOTORS	EQ	19-Oct-2022	15.80	16.00	17.35	15.80	16.20	16.20	16.93	1737025	294.13	3471	564976	32.53
HINDOILEXP	EQ	19-Oct-2022	143.20	143.05	147.35	136.50	137.90	137.30	141.56	713765	1010.39	12274	229668	32.18
HINDPETRO	EQ	19-Oct-2022	201.90	202.95	204.10	201.45	203.00	202.45	202.57	1973195	3997.15	22510	1002831	50.82
HINDUNILVR	EQ	19-Oct-2022	2602.25	2615.30	2617.50	2578.40	2582.25	2583.00	2592.84	1241979	32202.53	65376	825976	66.50
HINDWAREAP	EQ	19-Oct-2022	375.20	377.00	377.15	364.00	364.95	367.30	370.06	45168	167.15	3960	24697	54.68
HINDZINC	EQ	19-Oct-2022	280.55	280.00	284.90	280.00	281.10	281.45	282.39	237621	671.02	6981	82600	34.76
HIRECT	EQ	19-Oct-2022	220.20	220.20	228.20	218.00	223.00	223.95	223.57	6129	13.70	241	3478	56.75
HISARMETAL	EQ	19-Oct-2022	120.20	120.30	125.85	120.30	124.10	123.55	123.13	10872	13.39	525	4302	39.57
HITECH	EQ	19-Oct-2022	611.00	617.60	630.00	602.50	620.05	624.10	619.37	76738	475.29	3189	50535	65.85
HITECHCORP	EQ	19-Oct-2022	236.10	240.75	242.00	236.45	242.00	238.90	238.24	9194	21.90	203	7304	79.44
HITECHGEAR	EQ	19-Oct-2022	200.20	204.15	204.15	202.05	202.10	202.25	202.29	2129	4.31	54	1710	80.32
HLEGLAS	EQ	19-Oct-2022	704.25	708.95	713.20	682.55	702.00	697.50	705.11	135808	957.60	14969	26270	19.34
HLVLTD	EQ	19-Oct-2022	10.25	10.30	10.60	10.05	10.15	10.15	10.34	599302	61.96	774	339736	56.69
HMT	BZ	19-Oct-2022	28.10	28.10	29.20	28.10	29.20	29.05	28.87	6806	1.97	42	-	-
HMVL	EQ	19-Oct-2022	55.70	55.75	56.55	55.10	55.25	55.30	55.73	33174	18.49	535	18878	56.91
HNDFDS	EQ	19-Oct-2022	469.90	472.00	499.80	469.95	493.00	496.10	489.77	82706	405.07	7275	42689	51.62
HNGSNGBEES	EQ	19-Oct-2022	244.32	242.99	243.98	240.00	240.00	240.16	241.89	22758	55.05	287	20956	92.08
HOMEFIRST	EQ	19-Oct-2022	834.30	834.30	865.00	834.30	854.80	848.05	848.18	88239	748.43	7917	49632	56.25
HONAUT	EQ	19-Oct-2022	39872.15	40000.00	41100.00	39320.05	39590.00	39572.00	39897.63	4960	1978.92	2515	1813	36.55
HONDAPOWER	EQ	19-Oct-2022	1632.50	1610.00	1675.00	1610.00	1647.05	1665.80	1653.24	13066	216.01	2109	9430	72.17
HOTELRUGBY	BE	19-Oct-2022	4.85	4.85	4.85	4.85	4.85	4.85	4.85	150	0.01	2	-	-
HOVS	EQ	19-Oct-2022	58.05	58.00	58.00	55.10	55.20	55.45	56.01	6059	3.39	186	4359	71.94
HPAL	EQ	19-Oct-2022	400.60	400.70	408.35	398.05	405.40	405.70	403.39	47581	191.94	2840	8983	18.88
HPIL	SM	19-Oct-2022	87.70	83.40	92.05	83.40	92.05	92.05	87.73	6000	5.26	2	3000	50.00
HPL	EQ	19-Oct-2022	74.00	74.00	76.90	74.00	75.00	74.85	75.48	228337	172.35	3072	103702	45.42
HSCL	EQ	19-Oct-2022	103.70	104.30	106.50	103.10	104.20	103.90	104.83	4617835	4840.73	17467	1331217	28.83
HTMEDIA	EQ	19-Oct-2022	21.60	21.75	22.20	21.50	22.05	21.90	21.89	244366	53.49	647	150408	61.55
HUBTOWN	BE	19-Oct-2022	54.15	54.80	54.85	52.50	53.00	53.10	53.52	53494	28.63	367	-	-
HUDCO	EQ	19-Oct-2022	36.00	36.15	36.45	35.80	35.90	35.85	36.09	1195578	431.52	4492	623307	52.13
HUDCO	N2	19-Oct-2022	1184.95	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	100	1.16	8	100	100.00
HUDCO	N5	19-Oct-2022	1149.00	1151.00	1151.00	1149.00	1149.00	1149.52	1149.95	1551	17.84	7	1551	100.00
HUDCO	N8	19-Oct-2022	1196.00	1197.00	1197.00	1197.00	1197.00	1197.00	1197.00	150	1.80	2	150	100.00
HUDCO	N9	19-Oct-2022	1214.92	1216.00	1216.00	1216.00	1216.00	1216.00	1216.00	15	0.18	1	15	100.00
HUDCO	ND	19-Oct-2022	1205.00	1200.00	1205.00	1200.00	1200.01	1200.58	1200.96	350	4.20	16	270	77.14
HUDCO	NE	19-Oct-2022	1395.00	1410.00	1410.00	1396.00	1396.00	1396.00	1397.39	111	1.55	3	111	100.00
HUHTAMAKI	EQ	19-Oct-2022	231.45	233.75	233.75	229.10	230.20	230.75	230.69	36360	83.88	1912	23403	64.36
IBMFNIFTY	EQ	19-Oct-2022	181.30	184.95	185.99	181.57	185.99	185.89	183.59	1698	3.12	195	516	30.39
IBREALEST	EQ	19-Oct-2022	73.20	73.50	76.60	73.20	75.10	75.10	75.11	8636982	6487.16	27602	2205609	25.54
IBUCCREDIT	N7	19-Oct-2022	980.00	975.00	975.00	975.00	975.00	975.00	975.00	25	0.24	1	25	100.00
IBUCCREDIT	ND	19-Oct-2022	920.00	901.00	901.00	901.00	901.00	901.00	901.00	100	0.90	1	100	100.00
IBULHSGFIN	EQ	19-Oct-2022	123.90	124.95	128.00	124.40	125.45	125.50	126.34	9972978	12599.54	42112	2181305	21.87
IBULHSGFIN	NA	19-Oct-2022	905.00	903.00	940.00	903.00	904.00	904.00	907.52	651	5.91	17	601	92.32
IBULHSGFIN	NC	19-Oct-2022	930.00	925.00	925.00	925.00	925.00	925.00	925.00	434	4.01	9	434	100.00
IBULHSGFIN	NE	19-Oct-2022	905.00	907.00	907.00	905.00	905.00	905.00	905.19	237	2.15	9	237	100.00
IBULHSGFIN	NJ	19-Oct-2022	1020.20	1060.55	1060.55	1060.55	1060.55	1060.55	1060.55	10	0.11	1	10	100.00
IBULHSGFIN	NY	19-Oct-2022	1015.00	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	50	0.52	1	50	100.00
IBULHSGFIN	Y6	19-Oct-2022	995.50	1014.90	1014.90	990.50	990.50	990.50	992.72	55	0.55	2	55	100.00
IBULHSGFIN	YC	19-Oct-2022	945.00	945.00	945.00	945.00	945.00	945.00	945.00	19	0.18	1	19	100.00
IBULHSGFIN	YM	19-Oct-2022	972.60	911.10	911.10	911.10	911.10	911.10	911.10	45	0.41	1	45	100.00
IBULHSGFIN	YT	19-Oct-2022	949.90	915.05	915.05	915.05		915.05	915.05	10	0.09	1	10	100.00
IBULHSGFIN	YX	19-Oct-2022	920.00	934.00	934.00	861.10	900.10	900.10	909.97	30	0.27	10	23	76.67
IBULHSGFIN	YZ	19-Oct-2022	1015.00	965.00	965.00	965.00	965.00	965.00	965.00	5	0.05	1	5	100.00
ICDSLTD	BE	19-Oct-2022	34.55	35.00	35.95	34.00	35.30	35.30	34.27	445	0.15	22	-	-
ICEMAKE	BE	19-Oct-2022	255.40	260.00	260.00	248.00	251.00	251.55	251.85	9008	22.69	268	-	-
ICICI500	EQ	19-Oct-2022	25.18	25.42	25.46	25.22	25.26	25.25	25.33	36599	9.27	376	30772	84.08
ICICI5GSEC	EQ	19-Oct-2022	50.45	50.74	50.99	50.00	50.94	50.93	50.63	89	0.05	14	55	61.80
ICICIALPLV	EQ	19-Oct-2022	173.66	173.51	173.90	173.10	173.75	173.61	173.63	71876	124.80	208	69623	96.87
ICICIAUTO	EQ	19-Oct-2022	128.34	128.60	129.40	128.06	128.07	128.07	128.91	579465	746.99	218	550549	95.01
ICICIB22	EQ	19-Oct-2022	53.64	54.32	54.32	53.59	53.69	53.65	53.86	64321	34.64	971	53403	83.03
ICICIBANK	EQ	19-Oct-2022	896.90	900.05	900.65	885.55	891.15	892.10	892.22	5529462	49335.23	114646	2747453	49.69
ICICIBANKN	EQ	19-Oct-2022	40.35	41.67	41.67	40.27	40.51	40.36	40.39	100239	40.49	267	80708	80.52
ICICIBANKP	EQ	19-Oct-2022	206.76	208.70	209.22	207.00	208.29	208.09	208.22	7102	14.79	213	4023	56.65
ICICICONSU	EQ	19-Oct-2022	78.45	79.98	81.50	77.26	78.00	78.05	78.35	445	0.35	36	330	74.16
ICICIFMCG	EQ	19-Oct-2022	445.99	447.50	448.99	445.00	446.92	446.77	446.87	4386	19.60	108	2108	48.06
ICICIGI	EQ	19-Oct-2022	1149.40	1178.00	1182.00	1131.95	1137.95	1137.90	1147.25	2589174	29704.31	92116	1348620	52.09
ICICIGOLD	EQ	19-Oct-2022	44.41	45.01	45.01	44.12	44.67	44.38	44.35	346911	153.84	2745	306333	88.30
ICICIINFRA	EQ	19-Oct-2022	50.82	51.00	51.69	50.99	51.00	51.00	51.10	136	0.07	30	63	46.32
ICICILIQ	EQ	19-Oct-2022	999.99	999.67	1000.01	999.67	999.99	999.99	1000.00	507370	5073.70	467	423737	83.52
ICICILOVOL	EQ	19-Oct-2022	138.28	146.59	146.59	137.16	138.52	138.67	138.92	154758	215.00	746	117414	75.87
ICICIM150	EQ	19-Oct-2022	119.16	119.17	120.28	119.16	119.16	119.26	119.30	79699	95.08	847	74597	93.60
ICICIMCAP	EQ	19-Oct-2022	104.73	105.59	105.81	104.03	105.44	105.31	105.19	5463	5.75	277	2564	46.93
ICICIMOM30	EQ	19-Oct-2022	19.61	19.90	19.90	19.56	19.56	19.71	19.75	1606	0.32	54	796	49.56
ICICINF100	EQ	19-Oct-2022	193.23	196.49	196.49	193.23	194.74	194.17	194.80	8088	15.76	296	4171	51.57
ICICINIFTY	EQ	19-Oct-2022	189.57	190.80	190.85	189.38	189.61	189.90	190.18	158544	301.52	3396	99560	62.80
ICICINV20	EQ	19-Oct-2022	95.77	110.10	110.10	94.92	94.92	95.19	95.39	9295	8.87	532	5741	61.76
ICICINXT50	EQ	19-Oct-2022	43.12	43.58	43.58	43.02	43.08	43.06	43.35	135712	58.83	1621	97592	71.91
ICICIPHARM	EQ	19-Oct-2022	82.78	82.78	83.39	82.03	82.83	83.01	82.97	6845	5.68	147	4513	65.93
ICICIPRULI	EQ	19-Oct-2022	513.40	513.55	517.35	506.50	509.55	508.20	511.68	761308	3895.42	17512	404162	53.09
ICICISENSX	EQ	19-Oct-2022	646.10	648.59	651.98	647.50	647.50	647.78	649.79	1171	7.61	133	607	51.84
ICICISILVE	EQ	19-Oct-2022	57.91	58.13	58.13	57.45	57.79	57.76	57.76	844794	487.98	1177	797664	94.42
ICICITECH	EQ	19-Oct-2022	29.23	28.54	29.97	28.54	29.00	29.00	29.02	2508280	727.89	758	2442345	97.37
ICIL	EQ	19-Oct-2022	131.60	131.20	133.00	128.35	129.50	129.35	131.05	96830	126.90	3339	45744	47.24
ICRA	EQ	19-Oct-2022	3972.50	4018.50	4100.90	4002.25	4004.00	4030.20	4055.26	1877	76.12	574	1159	61.75
IDBI	EQ	19-Oct-2022	43.40	43.45	44.40	43.30	43.90	44.00	43.87	7070287	3101.45	13324	2447498	34.62
IDBIGOLD	EQ	19-Oct-2022	4555.20	4618.95	4618.95	4578.00	4618.95	4618.05	4595.02	89	4.09	28	68	76.40
IDEA	EQ	19-Oct-2022	8.45	8.50	8.60	8.45	8.50	8.50	8.53	40387046	3446.80	95190	15513391	38.41
IDFC	EQ	19-Oct-2022	78.00	78.30	78.65	77.35	77.75	77.75	78.00	6046937	4716.35	103390	1584045	26.20
IDFCFIRSTB	EQ	19-Oct-2022	56.40	56.50	57.65	56.40	57.05	57.10	57.16	47776029	27308.36	79919	13705478	28.69
IDFNIFTYET	EQ	19-Oct-2022	185.37	186.00	187.10	185.84	185.84	185.84	186.42	281	0.52	15	181	64.41
IEX	EQ	19-Oct-2022	139.70	140.00	143.40	139.65	141.10	140.95	141.65	3865501	5475.46	29818	1145941	29.65
IFBAGRO	EQ	19-Oct-2022	558.50	562.70	562.95	532.35	542.00	543.20	545.68	4203	22.93	264	3128	74.42
IFBIND	EQ	19-Oct-2022	935.30	939.90	948.25	925.55	942.00	933.75	932.07	16243	151.40	2187	3937	24.24
IFCI	EQ	19-Oct-2022	9.80	9.80	9.95	9.70	9.75	9.75	9.81	1853295	181.77	2544	794124	42.85
IFCI	NH	19-Oct-2022	1096.49	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	50	0.55	3	50	100.00
IFGLEXPOR	EQ	19-Oct-2022	248.50	248.05	253.40	245.15	250.00	250.10	250.12	14975	37.46	558	11478	76.65
IGARASHI	EQ	19-Oct-2022	416.40	418.95	426.50	415.00	415.10	417.80	421.21	31844	134.13	2235	9927	31.17
IGL	EQ	19-Oct-2022	379.60	381.50	387.90	375.05	376.35	376.40	379.99	1618171	6148.89	37606	677175	41.85
IGPL	EQ	19-Oct-2022	530.30	532.30	545.00	530.00	533.60	531.10	535.07	23180	124.03	1775	12084	52.13
IIFCL	N2	19-Oct-2022	1095.02	1102.00	1102.00	1100.00	1100.00	1100.21	1100.31	257	2.83	10	257	100.00
IIFCL	N4	19-Oct-2022	1355.00	1400.00	1400.00	1367.25	1367.25	1381.93	1386.30	551	7.64	13	551	100.00
IIFL	EQ	19-Oct-2022	352.65	354.40	357.95	349.05	355.00	355.15	354.74	393027	1394.24	13363	207875	52.89
IIFL	NB	19-Oct-2022	1037.35	1039.40	1039.40	1039.40	1039.40	1039.40	1039.40	4	0.04	1	4	100.00
IIFL	NC	19-Oct-2022	1006.15	1000.05	1010.00	1000.00	1010.00	1010.00	1004.58	48	0.48	3	48	100.00
IIFL	NF	19-Oct-2022	1005.88	1005.00	1006.00	1003.00	1003.00	1003.68	1004.12	2392	24.02	35	2390	99.92
IIFL	NI	19-Oct-2022	1068.60	1068.60	1068.60	1068.60	1068.60	1068.60	1068.60	35	0.37	3	35	100.00
IIFL	NL	19-Oct-2022	986.20	985.00	987.00	980.00	987.00	987.00	984.17	900	8.86	21	752	83.56
IIFL	NM	19-Oct-2022	953.20	953.00	980.00	953.00	954.00	974.67	972.54	533	5.18	14	476	89.31
IIFLSEC	EQ	19-Oct-2022	70.70	71.10	71.40	69.10	70.90	70.10	69.95	239889	167.80	4878	100236	41.78
IIFLWAM	EQ	19-Oct-2022	1884.35	1888.35	1900.00	1865.05	1899.00	1894.80	1887.76	15057	284.24	2473	9417	62.54
IIHFL	N4	19-Oct-2022	992.50	992.50	992.50	992.50	992.50	992.50	992.50	300	2.98	1	300	100.00
IIHFL	N5	19-Oct-2022	998.00	1005.00	1005.00	997.41	997.41	997.41	998.66	810	8.09	18	810	100.00
IIHFL	N9	19-Oct-2022	980.90	960.10	960.10	950.00	950.00	950.00	952.90	174	1.66	9	174	100.00
IIHFL	NB	19-Oct-2022	925.00	937.00	937.00	937.00	937.00	937.00	937.00	30	0.28	3	30	100.00
IITL	EQ	19-Oct-2022	76.75	80.00	80.00	75.00	75.15	75.10	75.37	1621	1.22	59	1351	83.34
IL&FSENGG	BZ	19-Oct-2022	14.75	15.05	15.15	14.40	15.10	15.00	14.97	7483	1.12	37	-	-
IL&FSTRANS	BZ	19-Oct-2022	4.10	4.10	4.25	4.05	4.10	4.15	4.16	13566	0.56	51	-	-
IMAGICAA	BE	19-Oct-2022	32.50	32.75	33.20	30.90	32.50	32.60	32.03	236611	75.78	707	-	-
IMFA	EQ	19-Oct-2022	257.00	260.00	261.50	253.00	253.00	253.80	255.22	17200	43.90	1304	10087	58.65
IMPAL	EQ	19-Oct-2022	742.15	747.80	749.55	736.20	736.20	740.10	743.42	981	7.29	81	656	66.87
IMPEXFERRO	EQ	19-Oct-2022	5.15	5.25	5.30	5.20	5.25	5.25	5.23	75776	3.97	268	57303	75.62
INCREDIBLE	EQ	19-Oct-2022	23.50	24.35	24.35	23.30	24.15	24.10	24.01	7414	1.78	45	5740	77.42
INDBANK	EQ	19-Oct-2022	23.25	23.70	23.70	22.95	23.25	23.10	23.30	76307	17.78	362	43983	57.64
INDHOTEL	EQ	19-Oct-2022	323.40	324.60	324.70	319.25	323.60	321.20	321.72	3421227	11006.79	40356	1398493	40.88
INDIACEM	EQ	19-Oct-2022	230.90	230.00	233.75	226.70	227.00	228.15	230.39	3343891	7703.91	24186	471007	14.09
INDIAGLYCO	EQ	19-Oct-2022	775.60	777.00	816.95	777.00	811.00	812.30	802.88	87321	701.08	5572	23693	27.13
INDIAMART	EQ	19-Oct-2022	4508.90	4520.00	4566.15	4475.00	4512.00	4495.90	4516.75	69110	3121.52	10751	22555	32.64
INDIANB	EQ	19-Oct-2022	215.55	216.10	219.65	213.00	217.50	217.00	216.75	2834807	6144.35	35874	691300	24.39
INDIANCARD	EQ	19-Oct-2022	206.50	207.60	207.80	202.20	207.80	206.55	205.90	1464	3.01	107	881	60.18
INDIANHUME	EQ	19-Oct-2022	167.35	167.60	172.00	167.60	169.40	168.65	169.76	44502	75.55	1136	22514	50.59
INDIGO	EQ	19-Oct-2022	1781.00	1789.95	1799.35	1775.00	1784.00	1781.20	1786.61	357081	6379.63	19832	153671	43.04
INDIGOPNTS	EQ	19-Oct-2022	1469.05	1476.80	1501.30	1461.10	1465.10	1467.50	1479.18	19701	291.41	3340	5907	29.98
INDIGRID	IV	19-Oct-2022	146.94	146.94	147.25	146.01	146.85	146.45	146.69	47220	69.27	706	45043	95.39
INDIGRID	NJ	19-Oct-2022	1037.90	1029.00	1034.90	1029.00	1033.50	1030.10	1032.08	500	5.16	15	486	97.20
INDIGRID	NL	19-Oct-2022	1029.90	1029.00	1029.00	1025.00	1028.99	1028.99	1028.34	525	5.40	7	525	100.00
INDLMETER	BE	19-Oct-2022	6.90	6.90	7.20	6.60	7.20	7.20	7.12	43307	3.08	42	-	-
INDNIPPON	EQ	19-Oct-2022	452.55	455.65	458.80	442.00	444.20	444.10	446.88	11630	51.97	833	6696	57.58
INDOAMIN	EQ	19-Oct-2022	132.90	133.15	139.45	130.00	133.70	134.45	136.02	129866	176.65	5969	49142	37.84
INDOBORAX	EQ	19-Oct-2022	125.90	127.40	131.70	125.55	128.60	128.85	129.07	59001	76.15	1050	31213	52.90
INDOCO	EQ	19-Oct-2022	342.75	342.85	349.35	337.00	338.15	339.30	341.99	33840	115.73	2926	10052	29.70
INDORAMA	EQ	19-Oct-2022	60.70	61.00	61.20	58.60	58.90	58.80	59.94	77441	46.42	1061	57216	73.88
INDOSTAR	BE	19-Oct-2022	168.00	167.00	169.40	163.00	165.50	167.60	167.63	9751	16.35	119	-	-
INDOTECH	EQ	19-Oct-2022	210.05	210.35	217.45	209.10	214.85	213.25	213.29	6755	14.41	244	4501	66.63
INDOTHAI	EQ	19-Oct-2022	154.75	152.05	158.45	148.50	151.00	151.15	151.68	3711	5.63	110	2300	61.98
INDOWIND	BE	19-Oct-2022	14.45	15.15	15.15	15.15	15.15	15.15	15.15	80224	12.15	134	-	-
INDRAMEDCO	EQ	19-Oct-2022	62.55	62.60	63.40	62.20	62.25	62.45	62.82	50570	31.77	811	28623	56.60
INDSWFTLAB	EQ	19-Oct-2022	54.95	54.85	55.95	54.15	54.80	54.90	55.05	18346	10.10	304	10502	57.24
INDSWFTLTD	EQ	19-Oct-2022	8.95	9.40	9.40	8.80	9.10	8.95	9.06	29773	2.70	103	17889	60.08
INDTERRAIN	EQ	19-Oct-2022	75.40	75.85	77.30	74.25	75.00	75.00	75.60	237247	179.35	4076	111482	46.99
INDUSINDBK	EQ	19-Oct-2022	1223.25	1227.90	1231.70	1210.00	1218.05	1218.40	1220.94	3896969	47579.51	83738	1448719	37.18
INDUSTOWER	EQ	19-Oct-2022	189.75	190.70	195.05	189.30	191.25	191.10	192.75	3255288	6274.69	24225	1115239	34.26
INEOSSTYRO	EQ	19-Oct-2022	841.15	840.00	846.15	836.00	836.00	839.40	840.57	50081	420.96	1898	43475	86.81
INFIBEAM	EQ	19-Oct-2022	14.40	14.45	14.55	14.00	14.20	14.20	14.34	2147991	308.05	4484	990501	46.11
INFOBEAN	EQ	19-Oct-2022	529.95	535.00	567.00	533.00	557.00	558.45	557.39	30205	168.36	2821	13337	44.15
INFOMEDIA	BE	19-Oct-2022	4.40	4.25	4.25	4.25	4.25	4.25	4.25	1	0.00	1	-	-
INFRABEES	EQ	19-Oct-2022	523.61	526.99	526.99	522.31	522.68	523.96	525.32	1651	8.67	114	1244	75.35
INFY	EQ	19-Oct-2022	1503.70	1504.00	1504.95	1481.30	1488.00	1485.45	1489.02	3553171	52907.53	112770	1890043	53.19
INGERRAND	EQ	19-Oct-2022	2135.20	2150.00	2182.00	2125.05	2160.25	2161.45	2160.27	29301	632.98	6588	9429	32.18
INNOVANA	SM	19-Oct-2022	324.90	309.00	309.00	309.00	309.00	309.00	309.00	2000	6.18	2	2000	100.00
INNOVATIVE	ST	19-Oct-2022	2.85	2.75	2.85	2.75	2.85	2.85	2.80	9000	0.25	3	9000	100.00
INOXLEISUR	EQ	19-Oct-2022	507.70	511.45	519.05	508.40	515.70	515.40	516.03	281989	1455.14	8829	120279	42.65
INOXWIND	EQ	19-Oct-2022	151.55	151.90	156.30	150.55	152.00	152.05	153.83	754331	1160.38	9861	250434	33.20
INSECTICID	EQ	19-Oct-2022	730.75	722.20	747.60	720.00	720.10	721.20	731.52	78059	571.02	8414	34850	44.65
INSPIRISYS	EQ	19-Oct-2022	46.00	49.00	49.00	45.50	46.80	46.45	46.57	4049	1.89	102	2140	52.85
INTELLECT	EQ	19-Oct-2022	523.40	524.00	524.95	510.20	512.90	512.05	516.90	175519	907.26	6236	63557	36.21
INTENTECH	EQ	19-Oct-2022	72.85	72.55	75.00	72.25	74.00	73.50	73.89	33398	24.68	540	18928	56.67
INTLCONV	EQ	19-Oct-2022	57.90	58.45	59.85	55.70	56.50	56.40	57.07	200714	114.55	1816	106436	53.03
INVENTURE	EQ	19-Oct-2022	2.70	2.70	2.90	2.70	2.80	2.75	2.78	3467950	96.49	1396	1647989	47.52
IOB	EQ	19-Oct-2022	17.50	17.60	17.70	17.45	17.70	17.65	17.59	2962917	521.08	2995	923044	31.15
IOC	EQ	19-Oct-2022	66.70	66.80	67.25	66.45	67.05	67.00	66.98	7157066	4793.45	30459	3745187	52.33
IOLCP	EQ	19-Oct-2022	361.90	363.00	367.00	360.95	363.45	363.10	363.84	85214	310.04	4113	31157	36.56
IONEXCHANG	EQ	19-Oct-2022	2087.70	2099.00	2143.00	2041.40	2071.55	2072.95	2107.65	13478	284.07	3504	6601	48.98
IPCALAB	EQ	19-Oct-2022	897.85	899.85	900.00	889.30	895.05	895.90	895.10	58692	525.35	4123	26712	45.51
IPL	EQ	19-Oct-2022	281.30	283.20	283.50	277.00	279.00	278.45	279.98	58787	164.59	2920	33962	57.77
IRB	EQ	19-Oct-2022	236.05	236.85	239.80	234.60	235.60	236.25	236.85	1120791	2654.63	11743	276222	24.65
IRBINVIT	IV	19-Oct-2022	61.93	62.23	62.23	61.63	61.95	61.95	61.93	351214	217.52	6340	288187	82.05
IRCON	EQ	19-Oct-2022	42.25	42.45	42.55	41.55	41.70	41.70	42.09	935218	393.63	4008	541133	57.86
IRCTC	EQ	19-Oct-2022	731.15	733.00	755.45	730.20	743.00	742.80	747.23	6094000	45536.41	119465	1879049	30.83
IREDA	N2	19-Oct-2022	1200.00	1400.00	1400.00	1399.95	1399.95	1399.95	1400.00	10	0.14	2	10	100.00
IREDA	N6	19-Oct-2022	1345.01	1454.00	1454.00	1454.00	1454.00	1454.00	1454.00	5	0.07	1	5	100.00
IREDA	N7	19-Oct-2022	1220.00	1205.00	1205.00	1175.00	1201.00	1201.00	1201.16	180	2.16	6	167	92.78
IRFC	EQ	19-Oct-2022	21.40	21.50	21.50	21.35	21.45	21.45	21.43	3812012	816.79	7168	1269569	33.30
IRFC	N2	19-Oct-2022	1114.00	1114.00	1114.10	1111.00	1114.00	1114.00	1111.75	133	1.48	12	132	99.25
IRFC	N3	19-Oct-2022	1010.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	50	0.51	1	50	100.00
IRFC	N7	19-Oct-2022	1198.99	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	50	0.54	1	50	100.00
IRFC	N9	19-Oct-2022	1130.30	1129.29	1129.29	1129.28	1129.28	1129.28	1129.29	100	1.13	2	100	100.00
IRFC	NA	19-Oct-2022	1266.99	1249.00	1249.00	1208.02	1220.00	1220.00	1214.09	1260	15.30	19	931	73.89
IRFC	ND	19-Oct-2022	1078.10	1078.10	1078.10	1078.10	1078.10	1078.10	1078.10	150	1.62	1	150	100.00
IRFC	NE	19-Oct-2022	1242.02	1245.00	1245.00	1242.00	1242.00	1242.00	1243.21	67	0.83	5	67	100.00
IRFC	NI	19-Oct-2022	1050.00	1050.11	1050.11	1050.11	1050.11	1050.11	1050.11	96	1.01	1	96	100.00
IRFC	NJ	19-Oct-2022	1133.00	1143.79	1143.79	1138.00	1139.00	1139.00	1142.94	620	7.09	18	620	100.00
IRFC	NK	19-Oct-2022	1205.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	100	1.20	2	100	100.00
IRFC	NO	19-Oct-2022	1152.00	1153.90	1155.00	1153.90	1155.00	1155.00	1154.00	500	5.77	4	500	100.00
IRIS	EQ	19-Oct-2022	76.75	77.10	77.30	75.00	76.60	75.65	75.81	5414	4.10	225	3252	60.07
IRISDOREME	BE	19-Oct-2022	229.35	229.35	235.00	228.00	235.00	234.80	233.42	3429	8.00	57	-	-
ISEC	EQ	19-Oct-2022	522.35	521.90	524.95	506.10	511.90	511.25	516.06	148897	768.40	5462	61989	41.63
ISFT	EQ	19-Oct-2022	148.95	150.85	150.90	145.00	146.55	148.25	148.16	9788	14.50	307	5553	56.73
ISGEC	EQ	19-Oct-2022	494.70	496.70	499.95	490.00	492.15	492.65	494.09	17939	88.63	2980	8186	45.63
ISHAN	SM	19-Oct-2022	49.35	50.00	53.00	49.50	50.00	50.00	51.03	118400	60.42	49	104000	87.84
ISMTLTD	EQ	19-Oct-2022	52.70	52.50	54.90	51.50	53.80	53.65	53.89	313316	168.83	2043	201554	64.33
ITBEES	EQ	19-Oct-2022	29.26	29.00	29.48	29.00	29.10	29.06	29.17	2017520	588.57	6576	1025759	50.84
ITC	EQ	19-Oct-2022	340.30	343.10	347.45	339.80	347.20	346.35	344.88	16296080	56202.13	147366	6886786	42.26
ITDC	EQ	19-Oct-2022	340.90	340.00	349.30	340.00	342.00	341.10	343.74	12699	43.65	886	5412	42.62
ITDCEM	EQ	19-Oct-2022	118.35	119.40	124.40	118.60	121.80	121.95	122.55	2504944	3069.88	19068	1118546	44.65
ITI	EQ	19-Oct-2022	102.25	102.75	103.55	101.50	102.00	101.95	102.30	230730	236.03	5669	62784	27.21
IVC	EQ	19-Oct-2022	7.95	8.05	8.15	7.95	7.95	8.00	8.02	258570	20.75	523	157001	60.72
IVP	EQ	19-Oct-2022	139.50	138.55	149.45	138.55	149.35	147.55	146.84	26851	39.43	549	17576	65.46
IVZINGOLD	EQ	19-Oct-2022	4532.60	4510.35	4510.35	4480.00	4483.00	4482.55	4491.67	37	1.66	26	21	56.76
IVZINNIFTY	EQ	19-Oct-2022	1934.35	1940.10	1940.10	1935.45	1935.45	1935.45	1935.87	11	0.21	2	11	100.00
IWEL	EQ	19-Oct-2022	1004.25	970.00	1046.40	970.00	1011.00	1011.00	1015.19	5857	59.46	760	3671	62.68
IZMO	EQ	19-Oct-2022	70.75	71.95	72.05	70.50	71.10	70.70	71.15	23395	16.65	208	14857	63.51
J&KBANK	EQ	19-Oct-2022	31.25	31.45	31.60	30.50	30.60	30.70	31.13	2605016	810.91	4586	1066311	40.93
JAGRAN	EQ	19-Oct-2022	65.70	65.70	66.00	64.40	64.50	64.95	65.14	86818	56.55	829	67065	77.25
JAGSNPHARM	EQ	19-Oct-2022	361.80	369.00	374.90	329.20	364.90	363.60	359.36	35001	125.78	2259	11126	31.79
JAIBALAJI	EQ	19-Oct-2022	41.00	41.50	41.50	40.00	41.45	40.95	41.00	16441	6.74	171	12892	78.41
JAICORPLTD	EQ	19-Oct-2022	193.75	194.75	198.70	191.70	192.30	192.75	194.61	3245142	6315.22	28240	554907	17.10
JAINAM	SM	19-Oct-2022	161.50	161.90	162.00	161.90	162.00	162.00	161.95	4000	6.48	2	4000	100.00
JAIPURKURT	EQ	19-Oct-2022	74.35	76.00	78.05	71.15	72.95	75.40	76.87	99062	76.15	433	50268	50.74
JALAN	SM	19-Oct-2022	8.60	9.00	9.00	9.00	9.00	9.00	9.00	6000	0.54	2	6000	100.00
JAMNAAUTO	EQ	19-Oct-2022	108.65	109.15	110.30	107.80	108.15	108.15	109.03	311108	339.19	5787	138093	44.39
JASH	EQ	19-Oct-2022	806.40	801.00	824.75	800.10	812.90	802.35	807.08	8521	68.77	395	5969	70.05
JAYAGROGN	EQ	19-Oct-2022	196.15	197.15	197.50	192.00	192.00	192.60	194.87	12500	24.36	354	8850	70.80
JAYBARMARU	EQ	19-Oct-2022	181.55	183.70	184.50	178.30	178.50	179.55	181.51	43026	78.10	543	34602	80.42
JAYNECOIND	EQ	19-Oct-2022	24.60	24.85	25.50	24.55	24.60	24.75	24.94	450353	112.30	599	290713	64.55
JAYSREETEA	EQ	19-Oct-2022	94.60	96.00	96.00	93.80	94.90	94.10	94.53	17742	16.77	391	8342	47.02
JBCHEPHARM	EQ	19-Oct-2022	1930.60	1940.30	1954.55	1910.00	1910.50	1920.20	1928.03	69217	1334.52	7780	47717	68.94
JBFIND	EQ	19-Oct-2022	11.10	11.95	12.20	11.70	12.20	12.20	12.15	491900	59.77	444	237935	48.37
JBMA	EQ	19-Oct-2022	414.80	415.80	419.00	410.00	411.00	411.60	413.34	70361	290.83	3118	37246	52.94
JCHAC	EQ	19-Oct-2022	1366.05	1372.90	1408.80	1350.00	1386.00	1388.10	1386.63	6096	84.53	1236	2538	41.63
JETAIRWAYS	BZ	19-Oct-2022	94.55	93.55	95.90	93.55	93.60	94.00	94.68	26157	24.77	403	-	-
JETFREIGHT	EQ	19-Oct-2022	23.95	24.80	25.85	23.15	24.00	24.05	24.77	752316	186.35	5903	414083	55.04
JFLLIFE	SM	19-Oct-2022	44.10	44.95	46.40	44.95	45.35	45.35	45.72	18000	8.23	9	18000	100.00
JHS	EQ	19-Oct-2022	22.25	22.50	22.90	21.75	22.15	22.40	22.25	69513	15.47	481	43581	62.69
JINDALPHOT	EQ	19-Oct-2022	375.15	381.40	382.00	355.00	356.10	357.15	364.55	65175	237.60	3645	34962	53.64
JINDALPOLY	EQ	19-Oct-2022	847.15	850.00	875.00	844.00	845.05	858.55	863.06	40121	346.27	3958	17871	44.54
JINDALSAW	EQ	19-Oct-2022	81.60	82.05	82.35	80.20	80.35	80.70	81.24	662552	538.23	5379	314501	47.47
JINDALSTEL	EQ	19-Oct-2022	437.90	440.10	447.50	437.00	440.00	439.75	442.99	3038495	13460.37	37833	1264297	41.61
JINDRILL	EQ	19-Oct-2022	314.60	313.00	325.00	311.15	318.20	317.70	319.20	175186	559.20	5694	73824	42.14
JINDWORLD	EQ	19-Oct-2022	257.90	257.90	271.45	247.70	266.00	262.70	262.32	16676	43.74	1280	8528	51.14
JISLDVREQS	EQ	19-Oct-2022	19.00	18.95	19.45	18.45	18.45	18.75	18.86	34317	6.47	251	19104	55.67
JISLJALEQS	EQ	19-Oct-2022	36.15	36.40	37.70	36.35	36.80	36.70	37.13	1582497	587.56	3695	852303	53.86
JITFINFRA	BE	19-Oct-2022	123.40	121.10	125.75	120.55	120.80	120.75	122.35	13908	17.02	105	-	-
JKCEMENT	EQ	19-Oct-2022	2538.90	2511.20	2579.00	2511.20	2576.00	2567.90	2564.12	120239	3083.07	10721	50675	42.15
JKIL	EQ	19-Oct-2022	231.00	228.65	237.30	228.10	234.00	233.40	233.65	561957	1313.01	15131	272231	48.44
JKLAKSHMI	EQ	19-Oct-2022	545.90	544.20	552.80	536.00	536.30	538.00	543.61	71839	390.53	5639	24149	33.62
JKPAPER	EQ	19-Oct-2022	388.05	390.00	397.10	378.00	381.60	380.15	385.34	1257814	4846.91	22274	529329	42.08
JKTYRE	EQ	19-Oct-2022	166.35	168.00	171.35	166.50	167.35	167.65	168.48	1256138	2116.29	14663	256505	20.42
JMA	EQ	19-Oct-2022	71.90	73.20	73.20	71.10	71.20	71.35	71.69	9963	7.14	123	6581	66.05
JMCPROJECT	EQ	19-Oct-2022	107.25	108.30	108.30	105.60	107.00	107.05	106.73	131142	139.97	4923	65391	49.86
JMFINANCIL	EQ	19-Oct-2022	68.45	68.70	71.00	68.15	68.40	68.95	69.71	1031148	718.77	6548	474520	46.02
JOCIL	EQ	19-Oct-2022	186.25	189.95	190.15	184.25	184.75	186.80	188.17	8416	15.84	229	6710	79.73
JPASSOCIAT	EQ	19-Oct-2022	10.40	10.50	10.65	10.05	10.10	10.15	10.26	19538788	2005.65	10490	8975535	45.94
JPOLYINVST	EQ	19-Oct-2022	447.35	458.80	458.85	435.00	435.00	442.50	444.73	8434	37.51	555	5350	63.43
JPPOWER	EQ	19-Oct-2022	7.80	7.90	8.05	7.75	7.95	7.90	7.89	35433882	2797.29	17489	10518778	29.69
JSL	EQ	19-Oct-2022	134.35	134.35	137.30	133.55	134.05	135.10	136.07	604849	823.00	7704	311636	51.52
JSLHISAR	EQ	19-Oct-2022	264.15	265.10	270.00	259.30	261.70	262.35	266.81	202462	540.19	10034	125094	61.79
JSLL	SM	19-Oct-2022	149.90	144.70	149.50	144.70	147.00	147.00	147.07	3000	4.41	3	2000	66.67
JSWENERGY	EQ	19-Oct-2022	322.05	323.00	324.00	315.15	318.80	318.55	319.54	1294101	4135.23	16612	742504	57.38
JSWHL	EQ	19-Oct-2022	3996.85	3966.65	4062.90	3966.00	3990.10	3994.95	4017.78	866	34.79	419	444	51.27
JSWISPL	EQ	19-Oct-2022	27.45	26.75	27.50	26.75	27.05	27.05	27.21	735666	200.20	2473	442156	60.10
JSWSTEEL	EQ	19-Oct-2022	636.75	639.95	639.95	625.00	625.30	625.90	630.27	2157157	13595.82	31222	407249	18.88
JTEKTINDIA	EQ	19-Oct-2022	107.45	108.00	112.85	107.00	108.60	108.00	110.02	637989	701.93	9810	198584	31.13
JTLINFRA	EQ	19-Oct-2022	266.95	270.10	287.00	270.10	282.00	280.50	280.32	1099202	3081.31	8265	760921	69.22
JUBLFOOD	EQ	19-Oct-2022	601.40	604.00	619.55	602.05	606.50	605.10	610.86	3236578	19770.86	56104	504030	15.57
JUBLINDS	BE	19-Oct-2022	477.90	488.85	490.00	475.80	488.00	488.15	487.54	8519	41.53	125	-	-
JUBLINGREA	EQ	19-Oct-2022	543.60	545.70	561.00	526.90	541.50	541.95	541.24	587714	3180.95	14979	210880	35.88
JUBLPHARMA	EQ	19-Oct-2022	323.50	325.15	325.35	320.05	320.80	320.70	321.77	53056	170.72	3619	25254	47.60
JUNIORBEES	EQ	19-Oct-2022	444.42	447.20	447.34	443.00	443.99	443.72	445.43	90112	401.39	4600	44782	49.70
JUSTDIAL	EQ	19-Oct-2022	602.60	604.70	606.00	590.00	597.90	595.85	596.58	224850	1341.41	7356	84159	37.43
JWL	BE	19-Oct-2022	71.80	73.25	74.90	72.40	73.60	74.15	73.85	67422	49.79	432	-	-
JYOTHYLAB	EQ	19-Oct-2022	192.70	192.35	196.80	192.35	193.95	194.00	194.66	175597	341.81	7006	66046	37.61
JYOTISTRUC	BZ	19-Oct-2022	14.75	14.35	14.95	14.20	14.45	14.35	14.48	125002	18.10	179	-	-
KABRAEXTRU	EQ	19-Oct-2022	361.35	361.60	364.45	357.20	357.20	357.80	361.01	51227	184.94	5525	8156	15.92
KAJARIACER	EQ	19-Oct-2022	1116.65	1122.25	1122.25	1094.00	1110.00	1111.75	1109.61	40939	454.26	5364	19347	47.26
KAKATCEM	EQ	19-Oct-2022	214.05	215.10	216.95	211.00	211.00	211.75	213.26	7568	16.14	520	4139	54.69
KALPATPOWR	EQ	19-Oct-2022	432.95	433.85	443.00	430.20	436.20	436.50	436.03	396615	1729.35	11972	285956	72.10
KALYANIFRG	BE	19-Oct-2022	205.00	204.00	207.45	199.55	206.45	206.45	205.05	533	1.09	16	-	-
KALYANKJIL	EQ	19-Oct-2022	107.70	108.05	108.30	104.80	105.35	105.35	106.61	6134291	6540.00	25616	2171145	35.39
KAMATHOTEL	BE	19-Oct-2022	87.90	87.90	89.00	87.25	89.00	88.70	88.28	6226	5.50	125	-	-
KAMDHENU	BE	19-Oct-2022	133.70	135.90	135.90	131.50	133.40	134.55	133.80	9702	12.98	170	-	-
KANANIIND	EQ	19-Oct-2022	8.05	8.00	8.25	8.00	8.15	8.05	8.07	67458	5.44	242	37566	55.69
KANDARP	SM	19-Oct-2022	16.55	16.85	17.00	16.00	16.00	16.00	16.44	32000	5.26	8	32000	100.00
KANORICHEM	EQ	19-Oct-2022	147.70	145.10	147.30	142.50	144.00	144.25	144.22	12598	18.17	273	7807	61.97
KANPRPLA	EQ	19-Oct-2022	110.40	109.25	113.00	109.00	110.00	110.20	111.05	10531	11.69	228	7531	71.51
KANSAINER	EQ	19-Oct-2022	485.20	487.65	489.90	476.20	476.20	477.55	483.10	67148	324.39	5411	27727	41.29
KAPSTON	EQ	19-Oct-2022	137.50	138.05	139.45	133.10	137.45	136.20	135.53	3208	4.35	137	2542	79.24
KARMAENG	BE	19-Oct-2022	26.00	26.70	26.70	25.20	26.45	26.25	26.14	1015	0.27	24	-	-
KARURVYSYA	EQ	19-Oct-2022	92.75	93.65	95.10	90.00	90.80	90.65	92.59	10715740	9921.90	42453	3080233	28.74
KAUSHALYA	EQ	19-Oct-2022	4.65	4.65	4.70	4.55	4.65	4.60	4.59	22837	1.05	77	21785	95.39
KAVVERITEL	EQ	19-Oct-2022	10.65	10.90	11.00	10.50	11.00	10.95	10.81	14848	1.61	117	12212	82.25
KAYA	EQ	19-Oct-2022	366.85	371.70	385.00	365.10	369.95	369.80	377.45	17566	66.30	699	10695	60.88
KBCGLOBAL	BE	19-Oct-2022	2.20	2.20	2.25	2.15	2.25	2.20	2.21	1829012	40.48	1313	-	-
KCK	SM	19-Oct-2022	21.75	22.50	22.50	22.50	22.50	22.50	22.50	4000	0.90	1	4000	100.00
KCP	EQ	19-Oct-2022	122.60	123.60	126.50	119.75	120.75	120.70	122.92	369445	454.11	5525	123420	33.41
KCPSUGIND	EQ	19-Oct-2022	22.35	22.45	23.20	22.30	22.50	22.50	22.53	149840	33.75	758	73927	49.34
KDDL	EQ	19-Oct-2022	1078.50	1090.85	1155.90	1041.80	1069.85	1065.75	1107.37	142219	1574.88	12474	42948	30.20
KEC	EQ	19-Oct-2022	435.90	438.90	438.90	422.15	427.55	427.30	431.64	266898	1152.05	9590	142169	53.27
KECL	EQ	19-Oct-2022	44.15	43.85	46.35	43.85	46.35	46.35	45.99	357195	164.28	1330	297081	83.17
KEEPLEARN	BE	19-Oct-2022	6.05	6.15	6.15	5.75	5.75	5.75	5.91	205838	12.16	349	-	-
KEI	EQ	19-Oct-2022	1494.05	1510.00	1544.00	1471.80	1509.90	1526.50	1519.28	223523	3395.93	23340	91108	40.76
KELLTONTEC	EQ	19-Oct-2022	63.90	63.95	64.80	62.85	62.85	63.10	63.73	117169	74.68	1561	67521	57.63
KENNAMET	EQ	19-Oct-2022	2612.65	2613.00	2649.00	2560.10	2577.00	2580.10	2616.33	43526	1138.78	4979	34007	78.13
KERNEX	BE	19-Oct-2022	351.50	350.00	362.25	346.45	353.95	350.15	351.16	8856	31.10	183	-	-
KESORAMIND	EQ	19-Oct-2022	54.75	54.90	55.25	54.55	54.75	54.70	54.87	265764	145.84	2311	137387	51.70
KEYFINSERV	EQ	19-Oct-2022	102.90	104.80	105.35	103.05	103.50	103.95	104.38	3204	3.34	77	2117	66.07
KHADIM	EQ	19-Oct-2022	297.75	301.70	304.40	288.65	291.50	290.35	296.35	82053	243.17	3967	53711	65.46
KHAICHEM	EQ	19-Oct-2022	74.05	75.00	76.50	74.00	74.15	74.20	74.92	123471	92.51	2790	57009	46.17
KHAITANLTD	EQ	19-Oct-2022	46.30	45.80	47.40	45.20	46.60	45.90	46.17	6304	2.91	270	1805	28.63
KHANDSE	EQ	19-Oct-2022	25.70	26.90	26.95	26.90	26.95	26.95	26.95	1804	0.49	12	1804	100.00
KICL	EQ	19-Oct-2022	1780.90	1760.00	1859.10	1760.00	1828.50	1837.55	1818.92	1273	23.15	197	1016	79.81
KILITCH	EQ	19-Oct-2022	170.15	171.40	176.00	169.45	174.80	174.20	172.79	5711	9.87	254	3476	60.86
KIMS	EQ	19-Oct-2022	1458.75	1460.00	1475.00	1450.25	1458.35	1456.40	1459.47	30876	450.63	4965	10683	34.60
KINGFA	BE	19-Oct-2022	1083.85	1083.85	1099.85	1045.10	1051.00	1063.75	1059.89	969	10.27	88	-	-
KIOCL	EQ	19-Oct-2022	185.60	186.90	187.05	182.10	183.05	183.95	184.55	11942	22.04	574	7011	58.71
KIRIINDUS	EQ	19-Oct-2022	500.35	501.90	505.95	497.00	497.00	498.00	499.88	48361	241.75	1647	28922	59.80
KIRLFER	EQ	19-Oct-2022	282.55	286.00	288.00	276.00	279.00	277.10	281.23	212084	596.45	9619	122139	57.59
KIRLOSBROS	EQ	19-Oct-2022	335.50	333.80	342.05	333.80	335.00	335.10	336.08	21752	73.10	1273	14648	67.34
KIRLOSENG	EQ	19-Oct-2022	279.80	280.60	281.85	270.30	271.00	273.35	273.71	458393	1254.66	12146	194820	42.50
KIRLOSIND	EQ	19-Oct-2022	1805.75	1810.00	1850.00	1781.10	1815.00	1818.05	1821.05	9852	179.41	1569	6420	65.16
KITEX	EQ	19-Oct-2022	204.20	205.60	206.45	200.85	202.00	201.90	203.68	66988	136.44	2781	29035	43.34
KKCL	EQ	19-Oct-2022	480.50	483.80	506.40	482.05	505.00	502.15	498.90	725257	3618.29	16786	445250	61.39
KMSUGAR	EQ	19-Oct-2022	26.15	26.35	26.35	26.00	26.05	26.05	26.12	55876	14.59	428	39982	71.55
KNAGRI	SM	19-Oct-2022	177.95	177.95	178.00	173.10	176.00	176.00	175.82	32000	56.26	17	30400	95.00
KNRCON	EQ	19-Oct-2022	219.45	219.00	220.10	216.30	216.50	217.45	218.47	119199	260.41	6473	60376	50.65
KOHINOOR	EQ	19-Oct-2022	57.85	59.00	60.00	57.45	58.80	58.65	58.55	213778	125.16	2567	119616	55.95
KOKUYOCMLN	EQ	19-Oct-2022	69.20	69.15	72.85	69.15	72.75	72.55	71.85	285431	205.08	2551	201417	70.57
KOLTEPATIL	EQ	19-Oct-2022	358.75	358.75	379.95	352.05	373.55	375.05	368.32	434091	1598.84	9524	160816	37.05
KOPRAN	EQ	19-Oct-2022	152.65	153.70	158.80	151.50	155.70	155.00	153.53	138318	212.35	1615	97298	70.34
KORE	SM	19-Oct-2022	87.75	86.00	96.50	85.25	92.00	92.50	92.31	621000	573.22	184	378000	60.87
KOTAKALPHA	EQ	19-Oct-2022	29.23	29.42	29.60	29.07	29.35	29.31	29.35	139862	41.05	532	43063	30.79
KOTAKBANK	EQ	19-Oct-2022	1859.70	1869.00	1877.45	1855.00	1868.00	1869.35	1865.59	913286	17038.19	48972	343668	37.63
KOTAKBKETF	EQ	19-Oct-2022	410.11	411.01	413.27	409.29	410.25	410.18	412.22	59934	247.06	401	37865	63.18
KOTAKCONS	EQ	19-Oct-2022	78.00	78.00	78.00	77.01	77.01	77.01	77.98	187	0.15	7	183	97.86
KOTAKGOLD	EQ	19-Oct-2022	43.14	40.61	43.33	40.61	43.25	43.22	43.15	301752	130.21	633	216074	71.61
KOTAKIT	EQ	19-Oct-2022	29.08	29.48	29.48	28.77	28.80	28.80	28.92	11972220	3461.78	820	11720119	97.89
KOTAKLOVOL	EQ	19-Oct-2022	12.99	13.38	13.50	12.88	12.88	12.93	13.06	4694	0.61	70	354	7.54
KOTAKMID50	EQ	19-Oct-2022	85.46	85.46	85.89	83.50	84.59	85.15	85.48	1431	1.22	42	794	55.49
KOTAKMNC	EQ	19-Oct-2022	19.54	19.60	19.70	19.43	19.70	19.70	19.68	1186	0.23	18	1132	95.45
KOTAKNIFTY	EQ	19-Oct-2022	186.46	193.69	193.69	186.10	186.70	186.30	186.70	12078	22.55	268	8469	70.12
KOTAKNV20	EQ	19-Oct-2022	97.12	97.97	97.97	96.01	96.60	96.66	96.81	23452	22.70	403	12291	52.41
KOTAKPSUBK	EQ	19-Oct-2022	315.92	318.99	318.99	311.61	314.25	313.93	314.39	64633	203.20	483	50086	77.49
KOTARISUG	EQ	19-Oct-2022	44.95	45.00	46.90	45.00	45.70	45.30	45.71	313164	143.15	2918	169845	54.24
KOTHARIPET	EQ	19-Oct-2022	67.35	68.65	69.50	66.90	67.30	67.45	68.09	52631	35.84	849	27785	52.79
KOTHARIPRO	EQ	19-Oct-2022	116.60	121.75	121.75	116.65	117.05	117.35	118.16	2602	3.07	76	1836	70.56
KOTYARK	SM	19-Oct-2022	540.05	540.50	565.00	540.50	565.00	564.75	553.32	15200	84.10	31	10800	71.05
KOVAI	EQ	19-Oct-2022	1503.95	1520.00	1544.00	1495.05	1508.05	1519.80	1521.53	5340	81.25	623	3248	60.82
KPIGREEN	EQ	19-Oct-2022	901.25	929.00	933.70	872.00	888.00	887.50	898.92	240658	2163.33	16246	94454	39.25
KPITTECH	EQ	19-Oct-2022	660.25	661.00	667.65	615.30	644.00	649.55	639.68	8694486	55616.77	181235	1884943	21.68
KPRMILL	EQ	19-Oct-2022	564.20	565.00	571.55	561.00	568.00	568.40	568.29	163834	931.04	8639	88687	54.13
KRBL	EQ	19-Oct-2022	399.05	401.20	401.20	386.30	388.00	388.70	393.11	501741	1972.41	11416	178827	35.64
KREBSBIO	EQ	19-Oct-2022	110.30	111.95	111.95	104.40	107.00	108.00	108.30	26655	28.87	487	17263	64.76
KRIDHANINF	EQ	19-Oct-2022	3.60	3.55	3.70	3.55	3.70	3.70	3.63	37621	1.37	81	32314	85.89
KRISHANA	EQ	19-Oct-2022	341.85	340.10	346.90	340.00	344.85	340.80	340.56	10910	37.16	256	6798	62.31
KRISHIVAL	SM	19-Oct-2022	270.00	270.00	270.00	270.00	270.00	270.00	270.00	1000	2.70	1	1000	100.00
KRISHNADEF	SM	19-Oct-2022	100.00	102.20	104.75	102.20	104.75	104.35	103.65	9000	9.33	3	9000	100.00
KRITI	EQ	19-Oct-2022	90.05	91.95	92.70	90.05	90.35	90.60	91.04	16085	14.64	973	7245	45.04
KRITIKA	EQ	19-Oct-2022	21.70	22.30	22.70	20.95	21.20	21.20	21.73	369733	80.36	1676	243833	65.95
KRITINUT	EQ	19-Oct-2022	52.85	52.10	53.50	50.95	51.85	51.60	51.98	21981	11.43	509	15249	69.37
KRSNAA	EQ	19-Oct-2022	485.45	485.05	489.95	482.05	484.50	483.40	485.03	66159	320.89	2351	59576	90.05
KSB	EQ	19-Oct-2022	1991.65	2001.65	2024.50	1981.00	1993.00	2005.55	1998.29	7723	154.33	2255	3861	49.99
KSCL	EQ	19-Oct-2022	432.15	433.95	449.00	432.30	446.55	445.90	440.88	89561	394.85	4676	47210	52.71
KSHITIJPOL	BE	19-Oct-2022	207.45	217.70	217.80	217.70	217.80	217.80	217.77	323235	703.92	3560	-	-
KSL	EQ	19-Oct-2022	296.90	298.95	304.00	295.10	300.40	301.40	300.70	17566	52.82	1268	9069	51.63
KSOLVES	EQ	19-Oct-2022	463.05	469.00	478.95	461.00	466.00	467.30	470.61	43938	206.78	2491	28502	64.87
KTKBANK	EQ	19-Oct-2022	87.85	88.45	89.55	86.10	86.30	86.50	87.82	1827147	1604.53	10811	631404	34.56
KUANTUM	EQ	19-Oct-2022	155.05	156.95	172.00	155.00	167.70	167.65	162.93	1873156	3051.89	16490	449980	24.02
L&TFH	EQ	19-Oct-2022	79.60	80.00	80.85	79.40	79.50	79.70	80.10	5631126	4510.32	16343	1220708	21.68
L&TFINANCE	NC	19-Oct-2022	1067.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	25	0.27	1	25	100.00
L&TFINANCE	NE	19-Oct-2022	1025.71	1025.60	1039.99	1025.55	1039.99	1039.99	1029.85	84	0.87	4	84	100.00
L&TFINANCE	NG	19-Oct-2022	1154.98	1150.50	1150.50	1140.12	1141.01	1141.38	1140.39	531	6.06	36	510	96.05
L&TFINANCE	NI	19-Oct-2022	1100.00	1100.00	1100.00	1095.00	1095.00	1095.00	1099.95	207	2.28	3	205	99.03
L&TFINANCE	Y1	19-Oct-2022	1262.00	1262.00	1262.00	1252.10	1252.10	1252.10	1257.05	10	0.13	2	5	50.00
L&TFINANCE	Y5	19-Oct-2022	1082.20	1090.00	1090.00	1088.00	1088.00	1088.08	1089.96	278	3.03	17	274	98.56
L&TFINANCE	Y7	19-Oct-2022	1035.00	1028.55	1030.00	1028.10	1030.00	1030.00	1029.66	61	0.63	3	61	100.00
L&TFINANCE	Y9	19-Oct-2022	1105.00	1105.50	1108.00	1105.10	1108.00	1108.00	1105.72	225	2.49	6	195	86.67
LAGNAM	EQ	19-Oct-2022	68.70	70.45	70.45	66.15	68.50	67.65	68.52	20773	14.23	318	14227	68.49
LAKPRE	BZ	19-Oct-2022	6.15	6.40	6.40	6.00	6.00	6.00	6.11	391	0.02	5	-	-
LALPATHLAB	EQ	19-Oct-2022	2443.10	2460.45	2487.00	2446.35	2475.00	2471.15	2471.67	133715	3305.00	14738	46683	34.91
LAMBODHARA	EQ	19-Oct-2022	95.30	95.50	98.35	94.55	96.65	96.55	96.52	28896	27.89	619	14161	49.01
LANCER	EQ	19-Oct-2022	409.85	413.80	425.00	412.00	424.80	423.10	419.81	200658	842.38	5411	82996	41.36
LAOPALA	EQ	19-Oct-2022	409.10	408.00	410.95	397.15	399.70	399.90	405.21	254746	1032.26	10141	105751	41.51
LASA	EQ	19-Oct-2022	34.25	34.90	35.55	33.40	34.50	34.60	34.75	26106	9.07	332	12264	46.98
LATENTVIEW	EQ	19-Oct-2022	359.55	360.60	362.40	353.50	356.90	354.95	357.55	110035	393.43	5507	45461	41.32
LATTEYS	SM	19-Oct-2022	30.25	31.20	31.65	31.20	31.65	31.65	31.43	10000	3.14	2	10000	100.00
LAURUSLABS	EQ	19-Oct-2022	510.70	513.30	530.50	511.25	527.40	528.55	522.77	2475875	12943.10	43881	1117819	45.15
LAXMICOT	EQ	19-Oct-2022	23.95	24.50	24.50	23.55	23.95	23.75	23.98	10274	2.46	106	6223	60.57
LAXMIMACH	EQ	19-Oct-2022	11938.65	11998.35	12359.95	11938.65	12280.00	12313.15	12096.83	16395	1983.28	2332	12694	77.43
LCCINFOTEC	EQ	19-Oct-2022	2.50	2.55	2.55	2.45	2.55	2.50	2.52	52174	1.31	99	31746	60.85
LEMERITE	SM	19-Oct-2022	70.60	70.60	70.60	64.00	67.80	67.55	66.92	124800	83.52	76	68800	55.13
LEMONTREE	EQ	19-Oct-2022	85.50	85.95	87.20	85.70	86.60	86.40	86.54	2892052	2502.76	16505	1054698	36.47
LEXUS	SM	19-Oct-2022	89.00	87.25	88.00	87.25	87.50	87.75	87.58	3000	2.63	3	2000	66.67
LFIC	EQ	19-Oct-2022	102.40	103.00	106.00	102.45	106.00	103.80	102.96	1399	1.44	54	1298	92.78
LGBBROSLTD	EQ	19-Oct-2022	734.20	737.85	772.20	734.25	740.00	739.60	755.05	201993	1525.14	9663	78872	39.05
LGBFORGE	BE	19-Oct-2022	10.25	10.45	10.45	10.20	10.30	10.35	10.34	43109	4.46	178	-	-
LIBAS	EQ	19-Oct-2022	23.45	23.85	24.15	21.20	23.75	23.55	23.03	117419	27.04	902	57824	49.25
LIBERTSHOE	EQ	19-Oct-2022	375.65	362.20	376.30	356.90	356.90	357.30	362.33	867915	3144.76	16522	261040	30.08
LICHSGFIN	EQ	19-Oct-2022	415.15	416.10	419.00	409.40	410.75	410.70	412.52	1936286	7987.64	24336	955860	49.37
LICI	EQ	19-Oct-2022	607.85	608.90	611.00	605.50	605.90	607.05	608.80	637868	3883.37	29061	317860	49.83
LICNETFGSC	EQ	19-Oct-2022	22.13	22.65	22.65	22.10	22.25	22.22	22.21	20275	4.50	65	16584	81.80
LICNETFN50	EQ	19-Oct-2022	188.23	190.50	190.50	185.65	188.04	187.97	188.26	1161	2.19	39	1078	92.85
LICNETFSEN	EQ	19-Oct-2022	635.96	648.70	648.70	634.00	641.21	641.22	639.39	150	0.96	38	108	72.00
LICNFNHGP	EQ	19-Oct-2022	188.42	188.60	190.48	188.43	188.51	188.52	188.93	316	0.60	26	156	49.37
LIKHITHA	EQ	19-Oct-2022	373.15	374.00	376.55	363.75	367.90	367.05	368.36	52798	194.49	2975	19494	36.92
LINC	EQ	19-Oct-2022	274.80	277.15	283.00	275.10	283.00	280.85	279.29	3326	9.29	300	2196	66.03
LINCOLN	EQ	19-Oct-2022	291.15	293.90	304.40	292.05	296.20	299.40	300.27	71310	214.13	2450	47199	66.19
LINDEINDIA	EQ	19-Oct-2022	3184.50	3200.00	3209.90	3124.75	3141.00	3141.65	3160.64	70998	2243.99	2809	7132	10.05
LIQUIDBEES	EQ	19-Oct-2022	999.99	1000.01	1000.01	999.99	999.99	999.99	999.99	2513298	25132.81	6253	2394092	95.26
LIQUIDETF	EQ	19-Oct-2022	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	6873	68.73	61	4016	58.43
LLOYDS	ST	19-Oct-2022	42.70	44.80	44.80	44.70	44.80	44.80	44.79	270000	120.94	67	267000	98.89
LODHA	EQ	19-Oct-2022	1009.55	1013.00	1042.00	982.00	1017.00	1029.65	1017.43	577326	5873.90	15278	239359	41.46
LOKESHMACH	BE	19-Oct-2022	104.25	104.95	107.25	103.30	105.00	105.70	105.44	15615	16.46	170	-	-
LOTUSEYE	EQ	19-Oct-2022	70.35	72.00	72.00	68.35	69.00	69.40	70.18	9706	6.81	277	7078	72.92
LOVABLE	EQ	19-Oct-2022	150.30	150.30	153.95	149.05	150.00	150.25	151.67	10901	16.53	453	6173	56.63
LOYALTEX	EQ	19-Oct-2022	825.50	826.05	826.05	800.00	800.00	804.55	812.45	197	1.60	39	141	71.57
LPDC	EQ	19-Oct-2022	5.75	5.90	6.30	5.75	6.30	6.30	6.10	115377	7.03	208	68644	59.50
LSIL	EQ	19-Oct-2022	13.75	14.40	14.40	13.40	13.55	13.60	13.87	5231578	725.87	7149	2281893	43.62
LT	EQ	19-Oct-2022	1918.10	1920.00	1947.00	1901.65	1903.00	1904.90	1917.04	1636141	31365.47	62715	816090	49.88
LTGILTBEES	EQ	19-Oct-2022	22.51	22.53	22.59	22.50	22.54	22.53	22.53	24405	5.50	76	19209	78.71
LTI	EQ	19-Oct-2022	4722.40	4740.70	4740.70	4668.00	4689.00	4694.60	4697.58	151545	7118.95	15080	40717	26.87
LTTS	EQ	19-Oct-2022	3675.10	3620.00	3649.95	3484.60	3496.00	3495.05	3536.32	921689	32593.87	66841	264970	28.75
LUMAXIND	EQ	19-Oct-2022	1655.90	1675.00	1696.55	1650.15	1651.00	1654.50	1672.11	3490	58.36	1473	1549	44.38
LUMAXTECH	EQ	19-Oct-2022	267.60	269.85	277.75	265.45	273.00	269.70	270.25	133936	361.97	5042	59333	44.30
LUPIN	EQ	19-Oct-2022	693.80	695.00	697.95	685.40	688.20	689.15	690.61	478399	3303.89	14203	147682	30.87
LUXIND	EQ	19-Oct-2022	1702.95	1709.70	1713.50	1672.50	1685.00	1682.65	1693.69	34687	587.49	7158	17652	50.89
LXCHEM	EQ	19-Oct-2022	324.40	325.90	332.80	325.15	329.70	328.60	329.20	514117	1692.47	13297	173894	33.82
LYKALABS	EQ	19-Oct-2022	127.75	129.65	129.65	126.60	127.45	127.00	127.89	52181	66.73	991	35544	68.12
LYPSAGEMS	EQ	19-Oct-2022	5.80	6.35	6.35	5.40	5.80	5.85	5.90	29479	1.74	120	10357	35.13
M&M	EQ	19-Oct-2022	1253.80	1259.95	1264.80	1244.00	1251.00	1248.40	1253.77	1449579	18174.42	48814	781580	53.92
M&MFIN	EQ	19-Oct-2022	212.90	214.00	217.40	213.05	214.80	215.45	215.63	2918822	6293.71	18088	1114482	38.18
M&MFIN	N2	19-Oct-2022	1065.07	1066.05	1066.05	1066.00	1066.00	1066.00	1066.03	200	2.13	2	200	100.00
MAANALU	EQ	19-Oct-2022	171.30	174.60	174.60	165.10	167.10	166.65	169.48	13476	22.84	665	8890	65.97
MACPOWER	EQ	19-Oct-2022	380.95	390.00	390.00	376.05	382.00	382.60	383.70	27405	105.15	2056	13150	47.98
MADHAV	EQ	19-Oct-2022	39.40	39.90	42.00	39.80	41.70	41.35	40.90	18588	7.60	300	11339	61.00
MADHUCON	BE	19-Oct-2022	5.95	5.95	5.95	5.80	5.95	5.85	5.87	7234	0.42	53	-	-
MADRASFERT	EQ	19-Oct-2022	50.95	51.30	52.20	50.45	50.70	50.55	51.32	278688	143.02	1794	103345	37.08
MAESGETF	EQ	19-Oct-2022	29.02	29.17	29.33	29.05	29.17	29.10	29.19	1453	0.42	75	1017	69.99
MAFANG	EQ	19-Oct-2022	38.45	38.87	38.87	38.03	38.28	38.18	38.33	631907	242.20	2454	396689	62.78
MAFSETF	EQ	19-Oct-2022	18.11	18.30	18.33	18.13	18.19	18.21	18.23	110829	20.20	299	68430	61.74
MAGADSUGAR	EQ	19-Oct-2022	295.60	296.00	296.80	289.00	292.50	290.75	292.18	7841	22.91	327	5752	73.36
MAGNUM	EQ	19-Oct-2022	16.05	16.05	16.45	15.35	15.50	15.50	15.70	133515	20.97	492	82854	62.06
MAHABANK	EQ	19-Oct-2022	19.10	19.25	19.75	19.20	19.45	19.40	19.46	11492518	2236.89	9317	4160829	36.20
MAHAPEXLTD	BE	19-Oct-2022	93.95	93.00	93.95	91.00	92.95	91.00	91.40	4466	4.08	22	-	-
MAHASTEEL	EQ	19-Oct-2022	69.05	69.05	71.40	68.30	68.30	68.70	69.30	8266	5.73	313	5585	67.57
MAHEPC	EQ	19-Oct-2022	101.25	102.25	102.25	100.40	100.70	100.85	101.02	20640	20.85	266	16809	81.44
MAHESHWARI	EQ	19-Oct-2022	75.05	75.00	76.95	74.15	75.40	75.40	75.82	13752	10.43	242	7418	53.94
MAHICKRA	SM	19-Oct-2022	70.00	71.80	71.80	71.80	71.80	71.80	71.80	1500	1.08	1	1500	100.00
MAHINDCIE	EQ	19-Oct-2022	312.35	305.00	321.90	302.45	318.85	317.40	314.12	1852205	5818.18	22446	730597	39.44
MAHKTECH	EQ	19-Oct-2022	11.81	11.81	11.81	11.30	11.48	11.45	11.45	327882	37.53	781	189434	57.78
MAHLIFE	EQ	19-Oct-2022	416.60	415.00	418.70	405.10	409.00	407.45	410.06	163134	668.94	9136	59626	36.55
MAHLOG	EQ	19-Oct-2022	545.35	545.35	554.80	540.35	547.25	547.15	546.70	164351	898.50	8352	54099	32.92
MAHSCOOTER	EQ	19-Oct-2022	5066.85	5092.20	5195.00	5013.20	5125.00	5078.10	5122.94	7828	401.02	2301	3513	44.88
MAHSEAMLES	EQ	19-Oct-2022	811.10	829.00	833.00	812.60	821.25	822.00	822.86	378832	3117.27	14550	118826	31.37
MAITHANALL	EQ	19-Oct-2022	963.50	969.00	975.00	959.65	974.90	974.25	969.27	16807	162.91	2110	9882	58.80
MAKS	SM	19-Oct-2022	28.40	26.85	27.25	25.60	26.00	26.00	26.62	60000	15.97	10	48000	80.00
MALLCOM	EQ	19-Oct-2022	686.05	699.70	746.90	676.00	692.00	689.70	709.70	9081	64.45	574	6826	75.17
MALUPAPER	EQ	19-Oct-2022	34.25	34.25	34.55	34.20	34.25	34.30	34.40	6633	2.28	126	4274	64.44
MAM150ETF	EQ	19-Oct-2022	11.75	12.30	12.30	11.76	11.80	11.78	11.80	92807	10.95	560	85759	92.41
MAMFGETF	EQ	19-Oct-2022	83.12	83.05	83.40	82.76	82.76	82.80	83.08	862	0.72	61	382	44.32
MAN50ETF	EQ	19-Oct-2022	182.51	182.50	183.50	182.11	183.01	182.62	183.03	4613	8.44	128	3402	73.75
MANAKALUCO	EQ	19-Oct-2022	21.40	21.90	21.90	21.25	21.50	21.30	21.48	18427	3.96	288	12066	65.48
MANAKCOAT	EQ	19-Oct-2022	18.40	18.85	18.95	17.55	18.45	18.20	18.49	29628	5.48	228	18469	62.34
MANAKSIA	EQ	19-Oct-2022	79.30	80.00	80.95	79.00	80.05	80.40	80.15	26736	21.43	305	18527	69.30
MANAKSTEEL	EQ	19-Oct-2022	37.80	38.55	38.65	35.45	37.80	37.50	37.56	110056	41.34	758	32516	29.54
MANALIPETC	EQ	19-Oct-2022	92.80	93.45	93.45	92.00	92.20	92.15	92.62	178145	165.00	3073	109075	61.23
MANAPPURAM	EQ	19-Oct-2022	103.25	103.30	104.15	102.00	102.20	102.15	102.90	3006848	3093.93	18775	683152	22.72
MANAV	SM	19-Oct-2022	5.65	5.70	5.70	5.70	5.70	5.70	5.70	16000	0.91	3	16000	100.00
MANGALAM	EQ	19-Oct-2022	144.25	144.20	146.35	142.40	143.00	143.30	144.43	15481	22.36	431	10065	65.02
MANGCHEFER	EQ	19-Oct-2022	128.65	127.80	129.00	127.65	128.25	128.40	128.34	603636	774.69	2008	392973	65.10
MANGLMCEM	EQ	19-Oct-2022	362.10	364.10	370.40	364.10	365.20	368.40	367.46	10794	39.66	725	6740	62.44
MANINDS	EQ	19-Oct-2022	90.50	91.70	91.90	89.00	89.95	89.95	90.58	45822	41.50	871	23234	50.70
MANINFRA	EQ	19-Oct-2022	82.65	81.60	83.00	80.95	81.55	81.35	81.98	165382	135.59	3013	93480	56.52
MANORAMA	EQ	19-Oct-2022	1272.85	1275.00	1310.00	1212.45	1254.25	1253.75	1273.02	2148	27.34	345	1474	68.62
MANORG	EQ	19-Oct-2022	545.40	554.00	556.20	535.00	539.00	540.60	543.96	5253	28.57	479	3961	75.40
MANUGRAPH	EQ	19-Oct-2022	14.85	14.65	15.00	14.50	14.50	14.50	14.54	13117	1.91	36	12672	96.61
MANXT50	EQ	19-Oct-2022	423.06	424.25	425.67	422.47	423.46	423.47	423.58	1166	4.94	64	729	62.52
MANYAVAR	EQ	19-Oct-2022	1419.50	1427.00	1456.05	1412.05	1425.00	1425.30	1433.08	113556	1627.35	15873	61899	54.51
MAPMYINDIA	EQ	19-Oct-2022	1339.75	1344.70	1363.20	1327.80	1335.00	1332.30	1342.91	39922	536.12	4686	16955	42.47
MARALOVER	EQ	19-Oct-2022	63.55	64.50	64.60	61.80	62.80	62.15	63.14	18251	11.52	388	12884	70.59
MARATHON	EQ	19-Oct-2022	221.40	220.00	226.00	220.00	221.30	220.90	221.54	14553	32.24	379	9124	62.69
MARICO	EQ	19-Oct-2022	515.85	517.00	519.80	515.00	518.20	517.00	517.34	495441	2563.13	22619	229903	46.40
MARINE	EQ	19-Oct-2022	31.05	30.85	31.95	30.85	31.60	31.25	31.38	128108	40.20	732	72844	56.86
MARKSANS	EQ	19-Oct-2022	48.10	48.20	49.95	47.90	49.15	49.35	48.84	1339046	654.02	10248	418562	31.26
MARSHALL	EQ	19-Oct-2022	30.70	31.00	31.90	26.00	29.10	29.00	28.93	170323	49.28	1023	80230	47.10
MARUTI	EQ	19-Oct-2022	8807.35	8851.40	8855.00	8695.00	8702.00	8719.35	8773.88	385416	33815.92	65629	209668	54.40
MASFIN	EQ	19-Oct-2022	805.55	811.00	865.00	795.65	833.50	840.55	839.48	149640	1256.20	9410	48205	32.21
MASKINVEST	BE	19-Oct-2022	129.05	122.60	122.60	122.60	122.60	122.60	122.60	172	0.21	7	-	-
MASPTOP50	EQ	19-Oct-2022	25.80	26.29	26.29	25.51	25.65	25.67	25.82	342600	88.45	460	308929	90.17
MASTEK	EQ	19-Oct-2022	1633.80	1635.00	1647.95	1622.00	1637.80	1631.65	1637.33	26980	441.75	3733	12647	46.88
MATRIMONY	EQ	19-Oct-2022	618.55	618.55	637.00	610.10	632.45	631.30	627.16	10766	67.52	1648	5882	54.63
MAWANASUG	EQ	19-Oct-2022	82.60	82.90	82.90	80.85	81.25	81.35	81.69	91392	74.66	3427	53203	58.21
MAXHEALTH	EQ	19-Oct-2022	407.45	420.50	420.50	401.10	405.50	405.50	405.82	1619569	6572.53	56713	637727	39.38
MAXIND	EQ	19-Oct-2022	81.10	82.50	82.50	80.60	82.00	81.95	81.85	70471	57.68	749	53812	76.36
MAXVIL	EQ	19-Oct-2022	171.10	172.05	182.10	170.30	175.20	175.70	176.68	167272	295.53	6133	52033	31.11
MAYURUNIQ	EQ	19-Oct-2022	477.70	475.50	484.50	475.25	476.30	479.90	479.79	107631	516.40	5331	92840	86.26
MAZDA	EQ	19-Oct-2022	636.10	642.90	685.00	636.85	657.00	655.30	662.26	48059	318.27	2863	21123	43.95
MAZDOCK	EQ	19-Oct-2022	619.60	622.00	647.00	614.60	628.95	629.85	633.89	6351059	40258.71	91111	589148	9.28
MBAPL	BE	19-Oct-2022	481.35	505.40	505.40	505.40	505.40	505.40	505.40	2741	13.85	140	-	-
MBECL	BE	19-Oct-2022	3.15	3.15	3.25	3.05	3.15	3.15	3.13	35402	1.11	75	-	-
MBLINFRA	EQ	19-Oct-2022	19.30	19.60	19.60	18.40	19.00	18.80	18.95	91086	17.26	395	65791	72.23
MCDOWELL-N	EQ	19-Oct-2022	834.15	838.35	844.60	825.00	830.35	828.55	834.94	872474	7284.61	29185	377850	43.31
MCL	EQ	19-Oct-2022	25.75	25.65	26.20	25.05	26.00	25.85	25.80	10851	2.80	120	6696	61.71
MCLEODRUSS	EQ	19-Oct-2022	28.95	28.95	29.25	28.55	28.75	28.75	28.83	209353	60.36	1238	131647	62.88
MCX	EQ	19-Oct-2022	1313.35	1319.95	1347.00	1314.90	1334.00	1336.65	1333.45	232131	3095.36	12871	75691	32.61
MEDICAMEQ	EQ	19-Oct-2022	893.70	901.95	915.00	883.85	892.00	891.35	898.16	12826	115.20	1502	7196	56.10
MEDICO	BE	19-Oct-2022	141.35	145.25	148.40	139.00	148.15	147.10	140.31	197103	276.56	262	-	-
MEDPLUS	EQ	19-Oct-2022	595.25	590.35	598.85	581.40	587.70	584.80	588.31	21301	125.32	2354	11011	51.69
MEGAFLEX	SM	19-Oct-2022	46.85	45.90	46.10	45.80	45.95	45.95	45.96	21000	9.65	7	21000	100.00
MEGASOFT	EQ	19-Oct-2022	34.80	34.85	35.35	32.95	34.75	34.45	34.27	80468	27.58	632	59561	74.02
MEGASTAR	BE	19-Oct-2022	260.95	270.00	270.00	247.95	247.95	247.95	254.03	21408	54.38	450	-	-
MELSTAR	BZ	19-Oct-2022	2.65	2.70	2.70	2.55	2.70	2.70	2.62	2075	0.05	13	-	-
MENONBE	EQ	19-Oct-2022	109.50	109.90	112.00	106.05	108.70	107.70	108.99	110601	120.54	2725	65097	58.86
MEP	EQ	19-Oct-2022	14.90	14.90	15.45	14.25	14.40	14.55	14.79	531895	78.69	748	423097	79.55
MERCATOR	BE	19-Oct-2022	1.10	1.15	1.15	1.05	1.15	1.10	1.11	424103	4.72	258	-	-
METALFORGE	BZ	19-Oct-2022	4.35	4.20	4.45	4.20	4.40	4.40	4.35	4620	0.20	21	-	-
METROBRAND	EQ	19-Oct-2022	933.05	935.90	939.80	890.00	898.25	895.60	918.80	464793	4270.52	24562	127645	27.46
METROPOLIS	EQ	19-Oct-2022	1543.90	1541.00	1558.05	1525.20	1540.75	1545.55	1540.87	57337	883.49	4562	15829	27.61
MFL	EQ	19-Oct-2022	1543.20	1557.00	1595.00	1556.65	1565.00	1576.85	1576.75	93830	1479.47	7143	39080	41.65
MFSL	EQ	19-Oct-2022	724.85	727.00	742.40	718.30	725.55	725.55	728.66	910394	6633.68	32159	309912	34.04
MGEL	EQ	19-Oct-2022	29.60	30.70	32.80	28.80	31.70	31.95	30.96	1256210	388.91	3329	556811	44.32
MGL	EQ	19-Oct-2022	796.35	800.35	809.00	783.65	786.60	785.35	795.54	510978	4065.05	30555	227157	44.46
MHHL	SM	19-Oct-2022	36.55	36.05	36.95	35.85	36.95	36.95	36.11	24000	8.67	4	21000	87.50
MHLXMIRU	EQ	19-Oct-2022	165.70	165.70	198.80	160.35	198.80	198.50	194.33	1392725	2706.47	15893	235155	16.88
MHRIL	EQ	19-Oct-2022	285.40	286.70	288.90	278.05	279.90	281.00	284.80	216924	617.79	6755	104089	47.98
MICEL	BE	19-Oct-2022	11.75	11.90	12.30	11.70	12.30	12.25	12.15	62145	7.55	315	-	-
MID150BEES	EQ	19-Oct-2022	119.91	123.90	123.90	119.02	120.00	119.99	120.17	45617	54.82	1104	31401	68.84
MIDHANI	EQ	19-Oct-2022	242.35	243.80	259.30	243.65	248.75	248.80	252.49	4843305	12228.85	57833	1057695	21.84
MINDACORP	EQ	19-Oct-2022	196.75	197.90	199.00	196.60	197.50	198.00	197.77	272093	538.11	8510	135562	49.82
MINDSPACE	RR	19-Oct-2022	367.94	367.94	368.70	364.00	364.90	364.94	365.42	51161	186.95	1767	29234	57.14
MINDTECK	EQ	19-Oct-2022	149.05	150.00	150.90	147.00	148.05	148.80	149.16	43570	64.99	784	34204	78.50
MINDTREE	EQ	19-Oct-2022	3420.10	3421.10	3434.30	3387.05	3402.00	3404.45	3407.13	334522	11397.59	22838	86668	25.91
MIRCELECTR	EQ	19-Oct-2022	16.40	16.60	16.90	15.80	15.80	15.90	16.23	389836	63.29	1298	246022	63.11
MIRZAINT	EQ	19-Oct-2022	339.45	343.00	359.90	341.00	347.50	345.50	349.79	598740	2094.36	18266	239175	39.95
MITCON	BE	19-Oct-2022	68.00	67.00	69.95	66.25	68.00	68.05	68.09	3863	2.63	44	-	-
MITTAL	EQ	19-Oct-2022	11.45	11.30	12.35	11.30	12.00	12.00	11.92	44380	5.29	202	21032	47.39
MKPL	SM	19-Oct-2022	695.90	713.90	713.90	700.00	712.00	712.00	707.18	10000	70.72	5	8000	80.00
MMFL	EQ	19-Oct-2022	792.50	785.00	798.40	770.05	773.35	773.60	784.55	59984	470.60	7915	43216	72.05
MMP	EQ	19-Oct-2022	163.05	164.90	166.00	160.55	160.65	161.15	162.85	17137	27.91	261	10448	60.97
MMTC	EQ	19-Oct-2022	35.20	35.40	35.85	34.80	34.90	35.00	35.28	1418309	500.33	7831	273087	19.25
MODIRUBBER	BE	19-Oct-2022	73.25	75.70	76.75	70.50	72.00	72.00	71.86	4241	3.05	77	-	-
MODISONLTD	EQ	19-Oct-2022	72.85	72.70	74.80	71.65	74.00	73.90	73.97	38628	28.57	732	20947	54.23
MOGSEC	EQ	19-Oct-2022	49.31	49.29	49.34	49.15	49.15	49.22	49.25	4712	2.32	48	1678	35.61
MOHEALTH	EQ	19-Oct-2022	23.15	23.40	23.42	23.20	23.23	23.23	23.24	1957	0.45	9	1806	92.28
MOHITIND	EQ	19-Oct-2022	17.70	17.70	18.65	17.50	17.75	17.85	17.94	58835	10.55	237	17231	29.29
MOIL	EQ	19-Oct-2022	153.45	154.25	155.00	153.00	153.20	153.35	153.94	58873	90.63	2125	28475	48.37
MOKSH	EQ	19-Oct-2022	13.95	13.95	15.00	13.90	14.20	14.20	14.46	136581	19.76	328	83193	60.91
MOL	EQ	19-Oct-2022	116.55	117.35	121.80	117.25	121.50	121.00	119.95	1003355	1203.56	7946	471741	47.02
MOLDTECH	EQ	19-Oct-2022	92.60	93.60	95.00	91.20	93.80	92.55	93.13	97430	90.74	1263	41810	42.91
MOLDTKPAC	EQ	19-Oct-2022	871.60	884.00	891.20	870.00	879.85	875.15	880.16	43201	380.24	6170	18174	42.07
MOLOWVOL	EQ	19-Oct-2022	23.78	23.78	24.49	23.03	23.77	23.77	23.68	248	0.06	26	134	54.03
MOM100	EQ	19-Oct-2022	32.78	33.18	33.18	32.62	32.79	32.70	32.81	64084	21.03	630	32564	50.81
MOM50	EQ	19-Oct-2022	175.20	178.39	178.39	175.10	175.10	175.10	175.52	295	0.52	28	146	49.49
MOMENTUM	EQ	19-Oct-2022	19.24	19.24	19.90	19.24	19.40	19.40	19.65	273916	53.82	91	271694	99.19
MOMOMENTUM	EQ	19-Oct-2022	39.07	39.40	39.40	38.94	39.02	39.25	39.09	2481	0.97	72	2254	90.85
MON100	EQ	19-Oct-2022	91.47	99.90	99.90	90.80	91.60	91.50	91.56	668108	611.73	4942	373888	55.96
MONARCH	EQ	19-Oct-2022	349.95	350.15	384.00	350.15	372.95	370.05	372.02	60050	223.40	2923	29998	49.96
MONQ50	EQ	19-Oct-2022	48.96	48.99	49.00	48.20	48.80	48.78	48.90	17217	8.42	142	14322	83.19
MONTECARLO	EQ	19-Oct-2022	725.50	732.60	733.00	712.50	726.05	719.90	722.13	20398	147.30	1956	9103	44.63
MOQUALITY	EQ	19-Oct-2022	117.10	117.10	118.50	116.30	117.70	117.70	117.85	37	0.04	11	28	75.68
MORARJEE	EQ	19-Oct-2022	18.15	17.35	18.60	17.35	17.75	17.80	18.08	3351	0.61	61	2184	65.17
MOREPENLAB	EQ	19-Oct-2022	27.00	27.25	27.65	26.95	27.00	27.05	27.21	1148676	312.55	3772	427491	37.22
MOTHERSON	EQ	19-Oct-2022	63.90	64.50	64.80	63.25	63.50	63.50	63.92	20643720	13195.50	71934	11505114	55.73
MOTILALOFS	EQ	19-Oct-2022	702.00	705.00	741.40	703.40	720.00	713.20	721.25	185349	1336.82	11089	84494	45.59
MOTOGENFIN	EQ	19-Oct-2022	27.35	27.95	27.95	26.30	27.00	26.60	27.15	1738	0.47	62	746	42.92
MOVALUE	EQ	19-Oct-2022	41.75	42.10	43.00	42.10	42.45	42.45	42.72	87	0.04	18	74	85.06
MPHASIS	EQ	19-Oct-2022	2115.00	2117.00	2125.45	2106.75	2107.00	2109.45	2115.63	149644	3165.92	12523	67612	45.18
MPSLTD	EQ	19-Oct-2022	650.65	642.00	653.95	634.10	642.40	644.55	643.31	9084	58.44	1970	4661	51.31
MRF	EQ	19-Oct-2022	83088.15	83105.00	84500.00	82500.00	83165.00	83149.45	83524.66	9220	7700.97	5543	1309	14.20
MRO-TEK	EQ	19-Oct-2022	68.15	71.00	71.00	65.35	65.90	65.90	67.35	38047	25.62	434	20775	54.60
MRPL	EQ	19-Oct-2022	57.05	57.25	58.45	56.95	57.65	57.60	57.74	1389013	802.07	5113	539354	38.83
MSPL	EQ	19-Oct-2022	9.30	9.30	9.45	9.20	9.40	9.35	9.35	87019	8.14	284	58267	66.96
MSTCLTD	EQ	19-Oct-2022	258.85	259.90	263.50	257.90	261.75	260.85	260.62	174670	455.22	4242	64219	36.77
MSUMI	EQ	19-Oct-2022	87.10	87.45	89.90	87.20	89.05	89.15	88.56	2359465	2089.60	30157	1389313	58.88
MTARTECH	EQ	19-Oct-2022	1588.40	1599.95	1643.45	1583.10	1592.55	1598.35	1615.50	101397	1638.07	11329	39725	39.18
MTEDUCARE	EQ	19-Oct-2022	8.20	8.30	8.95	8.10	8.55	8.40	8.62	353997	30.51	638	164828	46.56
MTNL	EQ	19-Oct-2022	21.30	21.50	21.70	20.90	21.10	21.10	21.32	1739994	371.03	3369	526819	30.28
MUKANDLTD	EQ	19-Oct-2022	100.75	100.90	102.60	99.55	100.40	100.00	101.16	19523	19.75	323	11502	58.92
MUKTAARTS	EQ	19-Oct-2022	62.85	63.40	63.40	54.70	59.50	59.55	59.63	29570	17.63	424	16940	57.29
MUNJALAU	EQ	19-Oct-2022	50.70	51.05	51.45	50.50	50.60	50.55	50.89	56551	28.78	779	35861	63.41
MUNJALSHOW	EQ	19-Oct-2022	99.30	99.30	100.75	98.20	98.70	98.65	99.07	17639	17.47	451	9772	55.40
MURUDCERA	EQ	19-Oct-2022	37.05	38.45	40.00	37.30	38.15	38.10	38.62	735070	283.91	4686	438854	59.70
MUTHOOTCAP	EQ	19-Oct-2022	249.40	253.00	257.95	244.60	248.60	249.95	251.77	117201	295.08	4546	70589	60.23
MUTHOOTFIN	EQ	19-Oct-2022	1040.85	1041.00	1054.40	1036.30	1050.10	1049.85	1048.79	716350	7512.99	38422	325271	45.41
MWL	SM	19-Oct-2022	113.00	113.00	114.00	110.00	114.00	114.00	112.91	10800	12.19	9	6000	55.56
NACLIND	EQ	19-Oct-2022	73.80	74.20	75.50	73.10	75.15	74.80	74.85	40481	30.30	551	32145	79.41
NAGAFERT	BE	19-Oct-2022	8.10	8.15	8.20	7.70	7.95	7.80	7.88	278204	21.93	557	-	-
NAGREEKCAP	EQ	19-Oct-2022	11.80	11.90	11.90	11.25	11.55	11.55	11.46	1004	0.12	24	781	77.79
NAGREEKEXP	EQ	19-Oct-2022	37.75	38.05	38.35	36.00	36.45	36.40	37.03	28522	10.56	353	21254	74.52
NAHARCAP	EQ	19-Oct-2022	354.30	353.30	359.05	350.50	352.10	352.60	354.35	5053	17.91	357	3131	61.96
NAHARINDUS	EQ	19-Oct-2022	112.45	111.60	113.75	110.10	110.65	110.65	111.32	19567	21.78	415	12179	62.24
NAHARPOLY	EQ	19-Oct-2022	332.80	334.95	337.60	326.00	327.85	328.75	331.05	26857	88.91	1573	13056	48.61
NAHARSPING	EQ	19-Oct-2022	301.00	301.00	306.45	299.00	300.00	300.50	301.92	19011	57.40	1305	8564	45.05
NAM-INDIA	EQ	19-Oct-2022	269.35	270.70	272.00	263.00	264.00	265.20	267.50	333144	891.16	8009	200726	60.25
NATCOPHARM	EQ	19-Oct-2022	590.25	591.05	596.90	586.00	589.75	588.35	589.81	366723	2162.96	12440	261697	71.36
NATHBIOGEN	EQ	19-Oct-2022	158.85	157.00	161.10	157.00	159.20	160.35	159.39	18581	29.62	556	10922	58.78
NATIONALUM	EQ	19-Oct-2022	68.65	68.70	69.90	68.45	69.00	68.85	69.17	7423142	5134.70	21148	1973293	26.58
NAUKRI	EQ	19-Oct-2022	3860.30	3869.00	3919.00	3845.00	3879.95	3865.25	3886.77	219629	8536.46	18963	74490	33.92
NAVA	EQ	19-Oct-2022	193.35	194.20	194.25	188.00	188.95	189.50	190.92	280994	536.47	4549	128976	45.90
NAVINFLUOR	EQ	19-Oct-2022	4286.80	4304.95	4387.00	4297.50	4359.00	4350.35	4340.66	206664	8970.57	23619	66221	32.04
NAVKARCORP	EQ	19-Oct-2022	59.20	59.50	60.70	57.30	57.40	57.75	59.02	667022	393.71	4371	326212	48.91
NAVNETEDUL	EQ	19-Oct-2022	127.40	128.85	137.35	127.00	134.75	134.40	133.96	1074475	1439.40	12392	376199	35.01
NAZARA	EQ	19-Oct-2022	699.40	701.00	718.00	689.15	690.00	693.50	703.49	281113	1977.60	12723	70275	25.00
NBCC	EQ	19-Oct-2022	31.15	31.35	33.20	31.00	32.70	32.65	32.65	11483041	3749.70	20678	2818117	24.54
NBIFIN	EQ	19-Oct-2022	1804.00	1803.95	1804.00	1675.80	1731.00	1731.35	1721.63	165	2.84	44	114	69.09
NCC	EQ	19-Oct-2022	71.15	71.15	74.90	71.10	73.25	73.10	73.95	9778467	7231.33	38189	3276260	33.50
NCLIND	EQ	19-Oct-2022	178.00	178.00	180.80	177.30	177.55	178.50	178.60	56267	100.49	1926	35516	63.12
NDGL	EQ	19-Oct-2022	1294.55	1319.95	1327.15	1265.50	1304.00	1311.30	1308.31	306	4.00	37	58	18.95
NDL	EQ	19-Oct-2022	28.95	28.95	29.85	28.40	28.80	28.55	28.99	55651	16.14	515	33347	59.92
NDRAUTO	EQ	19-Oct-2022	455.00	445.15	463.80	445.15	460.00	459.55	458.93	718	3.30	92	439	61.14
NDTV	BE	19-Oct-2022	326.30	326.30	334.80	323.10	333.00	332.40	330.07	58540	193.22	1031	-	-
NECCLTD	EQ	19-Oct-2022	26.70	27.00	27.30	26.00	26.05	26.10	26.60	299582	79.70	876	125211	41.80
NECLIFE	EQ	19-Oct-2022	21.45	21.50	22.25	21.45	21.85	21.70	21.87	169311	37.03	682	93901	55.46
NELCAST	EQ	19-Oct-2022	79.35	80.50	82.45	79.50	81.20	81.20	81.09	270209	219.12	4199	112788	41.74
NELCO	EQ	19-Oct-2022	876.85	883.60	898.00	864.00	871.00	866.75	877.69	57924	508.39	3076	26064	45.00
NEOGEN	EQ	19-Oct-2022	1544.70	1555.00	1555.00	1516.65	1525.00	1530.80	1537.50	16938	260.42	6239	6933	40.93
NESCO	EQ	19-Oct-2022	581.85	578.55	588.25	577.55	578.10	581.15	581.64	43532	253.20	2404	24679	56.69
NESTLEIND	EQ	19-Oct-2022	19387.85	19387.85	19848.00	19254.50	19800.00	19739.10	19665.56	130480	25659.63	31138	42808	32.81
NETF	EQ	19-Oct-2022	182.24	180.05	183.59	180.05	183.50	183.50	182.98	326	0.60	35	306	93.87
NETWORK18	EQ	19-Oct-2022	70.00	65.95	66.80	65.25	65.50	65.60	65.90	3476131	2290.65	14511	1066601	30.68
NEULANDLAB	EQ	19-Oct-2022	1486.65	1501.00	1518.35	1462.20	1470.00	1477.85	1488.19	20862	310.47	3318	7120	34.13
NEWGEN	EQ	19-Oct-2022	370.60	374.90	379.80	363.00	366.70	366.75	371.09	144842	537.49	13092	55715	38.47
NEXTMEDIA	EQ	19-Oct-2022	5.75	5.95	5.95	5.50	5.80	5.75	5.70	19603	1.12	51	16844	85.93
NFL	EQ	19-Oct-2022	48.40	48.40	49.80	48.05	48.55	48.40	49.15	740557	364.01	4256	177394	23.95
NGIL	EQ	19-Oct-2022	120.60	126.00	126.00	118.05	125.75	123.30	122.78	1224	1.50	100	753	61.52
NGLFINE	EQ	19-Oct-2022	1409.55	1425.05	1435.95	1400.05	1409.65	1405.50	1419.25	2412	34.23	335	1791	74.25
NH	EQ	19-Oct-2022	730.90	734.60	734.60	715.30	720.00	721.85	724.52	139117	1007.93	6326	90960	65.38
NHAI	N2	19-Oct-2022	1129.99	1130.00	1133.00	1130.00	1131.00	1131.00	1131.46	2234	25.28	23	2193	98.16
NHAI	N6	19-Oct-2022	1252.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	100	1.26	1	100	100.00
NHAI	N8	19-Oct-2022	1107.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1	0.01	1	1	100.00
NHAI	NA	19-Oct-2022	1180.89	1184.00	1184.00	1183.99	1184.00	1183.99	1184.00	188	2.23	7	170	90.43
NHAI	NC	19-Oct-2022	1063.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	60	0.65	4	60	100.00
NHAI	NE	19-Oct-2022	1159.75	1150.01	1159.99	1150.00	1159.90	1159.90	1156.22	411	4.75	13	286	69.59
NHBTF2014	N4	19-Oct-2022	5505.00	5511.00	5511.00	5511.00	5511.00	5511.00	5511.00	109	6.01	1	109	100.00
NHBTF2014	N6	19-Oct-2022	6999.60	6952.00	6975.00	6952.00	6955.00	6956.29	6963.82	49	3.41	9	36	73.47
NHBTF2023	N6	19-Oct-2022	6499.99	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	4	0.25	1	4	100.00
NHPC	EQ	19-Oct-2022	41.95	42.25	42.40	40.00	40.20	40.20	40.81	27554828	11246.09	38962	13732300	49.84
NHPC	N6	19-Oct-2022	1360.00	1396.99	1396.99	1327.00	1396.99	1396.99	1377.90	11	0.15	3	8	72.73
NIACL	EQ	19-Oct-2022	86.20	86.30	86.95	86.00	86.10	86.10	86.34	132030	113.99	2121	60809	46.06
NIBL	EQ	19-Oct-2022	20.80	21.65	21.65	20.45	20.80	20.90	21.05	34256	7.21	332	21022	61.37
NIDAN	SM	19-Oct-2022	58.80	58.85	61.90	57.05	59.15	59.15	59.83	18000	10.77	17	12000	66.67
NIF100BEES	EQ	19-Oct-2022	184.71	185.89	185.89	183.96	184.34	184.64	185.19	3187	5.90	149	1707	53.56
NIFTYBEES	EQ	19-Oct-2022	190.64	194.50	194.50	190.18	191.00	190.83	191.28	2327685	4452.33	19932	1282948	55.12
NIFTYQLITY	EQ	19-Oct-2022	14.23	14.23	14.42	14.20	14.38	14.37	14.31	4240	0.61	104	3707	87.43
NIITLTD	EQ	19-Oct-2022	282.50	282.50	285.00	274.50	279.00	280.95	279.47	753596	2106.04	22574	319955	42.46
NILAINFRA	EQ	19-Oct-2022	6.30	6.40	6.40	6.20	6.40	6.25	6.31	172307	10.87	295	111228	64.55
NILASPACES	BE	19-Oct-2022	3.20	3.30	3.35	3.10	3.35	3.35	3.16	2070527	65.51	232	-	-
NILKAMAL	EQ	19-Oct-2022	2075.35	2075.35	2104.45	2050.05	2070.00	2069.40	2090.91	10362	216.66	737	8959	86.46
NIPPOBATRY	EQ	19-Oct-2022	412.10	424.50	494.50	416.15	494.50	494.50	470.73	378995	1784.03	15874	121095	31.95
NIRAJ	EQ	19-Oct-2022	30.45	30.20	30.70	29.25	30.20	30.10	30.35	9098	2.76	181	5999	65.94
NITCO	EQ	19-Oct-2022	22.75	23.20	23.20	22.55	22.55	22.60	22.87	21324	4.88	216	10951	51.36
NITINSPIN	EQ	19-Oct-2022	210.50	210.85	212.00	207.80	208.30	208.60	210.26	44558	93.69	3213	26972	60.53
NITIRAJ	EQ	19-Oct-2022	78.20	79.70	80.05	77.10	77.10	78.05	78.95	3885	3.07	80	3121	80.33
NKIND	BE	19-Oct-2022	38.80	40.70	40.70	36.90	36.90	36.90	37.81	255	0.10	8	-	-
NLCINDIA	EQ	19-Oct-2022	70.05	71.00	73.20	71.00	71.60	71.55	71.97	4746445	3415.87	19290	2029397	42.76
NMDC	EQ	19-Oct-2022	131.80	131.55	133.00	130.20	131.30	131.30	131.48	4914629	6461.68	22040	2135074	43.44
NOCIL	EQ	19-Oct-2022	259.40	261.05	262.40	253.55	255.60	254.90	257.42	223191	574.53	7761	96200	43.10
NOIDATOLL	EQ	19-Oct-2022	7.90	7.75	8.00	7.75	7.80	7.80	7.87	58393	4.60	139	43798	75.01
NOVARTIND	EQ	19-Oct-2022	677.95	678.00	685.95	678.00	678.10	678.60	679.51	5893	40.04	410	3566	60.51
NPBET	EQ	19-Oct-2022	211.42	213.01	213.99	211.51	211.96	212.09	212.86	823	1.75	48	608	73.88
NRAIL	EQ	19-Oct-2022	392.70	400.00	400.00	392.30	393.60	394.00	394.10	35504	139.92	723	31756	89.44
NRBBEARING	EQ	19-Oct-2022	174.40	175.90	176.05	168.80	169.30	169.65	171.79	146033	250.87	5262	68335	46.79
NRL	SM	19-Oct-2022	259.95	262.95	262.95	252.00	252.00	253.65	256.79	7150	18.36	13	7150	100.00
NSIL	EQ	19-Oct-2022	1950.25	1975.10	2095.00	1949.65	2089.00	2088.40	2051.27	8264	169.52	1625	4366	52.83
NTPC	EQ	19-Oct-2022	166.95	166.50	168.10	163.85	164.20	164.05	165.63	6947654	11507.17	43609	4014747	57.79
NTPC	N2	19-Oct-2022	1395.00	1440.00	1440.00	1320.00	1320.00	1320.00	1386.67	9	0.12	3	7	77.78
NTPC	N4	19-Oct-2022	1107.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	10	0.11	1	10	100.00
NTPC	N7	19-Oct-2022	13.30	13.30	13.39	13.30	13.32	13.32	13.32	41009	5.46	79	39630	96.64
NTPC	NA	19-Oct-2022	1388.00	1660.00	1660.00	1660.00	1660.00	1660.00	1660.00	60	1.00	1	60	100.00
NUCLEUS	EQ	19-Oct-2022	395.95	395.60	400.45	390.00	396.95	393.80	394.82	9485	37.45	606	6105	64.36
NURECA	EQ	19-Oct-2022	821.25	822.00	837.60	801.20	805.00	804.00	814.26	46548	379.02	4796	24346	52.30
NUVOCO	EQ	19-Oct-2022	391.50	393.80	397.45	390.00	392.60	391.90	393.71	75843	298.60	4497	29018	38.26
NV20BEES	EQ	19-Oct-2022	98.35	98.59	98.59	97.88	98.00	97.99	98.22	6233	6.12	68	4886	78.39
NXTDIGITAL	EQ	19-Oct-2022	390.00	387.00	400.00	386.00	400.00	398.20	396.17	5058	20.04	478	3350	66.23
NYKAA	EQ	19-Oct-2022	1144.15	1139.00	1160.00	1130.00	1154.00	1152.35	1140.29	575477	6562.13	39860	211606	36.77
OAL	EQ	19-Oct-2022	471.15	471.00	474.00	457.00	459.00	460.80	464.98	9988	46.44	982	6326	63.34
OBCL	EQ	19-Oct-2022	87.35	90.35	94.40	88.55	91.00	92.20	92.04	19422	17.88	523	9813	50.53
OBEROIRLTY	EQ	19-Oct-2022	863.80	861.00	884.00	855.00	874.00	873.65	872.78	843609	7362.86	22930	270601	32.08
OCCL	EQ	19-Oct-2022	859.80	865.00	878.90	860.05	860.10	863.90	867.16	4667	40.47	356	3799	81.40
OFSS	EQ	19-Oct-2022	2949.20	2963.10	2977.30	2945.25	2960.00	2955.50	2958.06	84685	2505.03	8626	54669	64.56
OIL	EQ	19-Oct-2022	189.35	188.05	190.50	187.40	189.15	189.00	189.43	1096673	2077.45	11509	617381	56.30
OILCOUNTUB	BE	19-Oct-2022	16.65	17.45	17.45	17.45	17.45	17.45	17.45	11745	2.05	48	-	-
OLECTRA	EQ	19-Oct-2022	579.65	584.00	587.70	576.05	578.95	578.30	580.68	94761	550.26	3615	46872	49.46
OMAXAUTO	EQ	19-Oct-2022	78.40	78.80	79.50	75.10	76.00	75.95	77.22	118438	91.46	3493	63176	53.34
OMAXE	EQ	19-Oct-2022	95.35	96.00	96.30	92.65	94.00	93.50	94.37	129408	122.12	3386	80161	61.94
OMINFRAL	EQ	19-Oct-2022	35.70	35.90	36.20	35.25	35.45	35.50	35.61	60058	21.39	257	45043	75.00
OMKARCHEM	EQ	19-Oct-2022	13.50	13.50	16.20	13.20	16.20	16.20	15.05	117431	17.67	369	68048	57.95
ONELIFECAP	EQ	19-Oct-2022	14.25	14.00	14.35	13.70	14.15	13.90	13.95	2489	0.35	27	1686	67.74
ONEPOINT	EQ	19-Oct-2022	14.45	14.70	14.70	13.85	14.50	14.40	14.15	1197825	169.47	1215	812934	67.87
ONGC	EQ	19-Oct-2022	128.70	128.70	128.70	127.40	127.50	127.80	128.00	7381712	9448.55	54399	3368487	45.63
ONMOBILE	EQ	19-Oct-2022	114.10	114.90	115.50	111.60	112.30	112.25	113.79	328801	374.16	5418	151061	45.94
ONWARDTEC	EQ	19-Oct-2022	261.05	259.10	264.85	259.10	264.30	263.70	263.27	5032	13.25	225	3930	78.10
OPTIEMUS	EQ	19-Oct-2022	245.95	247.05	247.25	239.05	241.50	240.30	242.26	65576	158.87	1514	50906	77.63
ORBTEXP	EQ	19-Oct-2022	165.15	167.70	167.70	165.00	165.00	165.25	165.63	14704	24.35	341	8968	60.99
ORCHPHARMA	BE	19-Oct-2022	336.00	341.40	348.00	330.00	348.00	345.40	342.06	15850	54.22	240	-	-
ORICONENT	EQ	19-Oct-2022	28.85	29.35	29.75	28.45	28.75	28.60	28.90	141534	40.91	696	74362	52.54
ORIENTABRA	EQ	19-Oct-2022	29.60	30.10	30.15	29.30	29.95	29.80	29.81	28616	8.53	231	17601	61.51
ORIENTALTL	EQ	19-Oct-2022	9.05	9.35	9.35	8.30	8.80	8.75	8.75	331781	29.03	749	208805	62.93
ORIENTBELL	EQ	19-Oct-2022	590.25	591.50	601.45	578.00	578.00	581.25	584.82	14258	83.38	951	8717	61.14
ORIENTCEM	EQ	19-Oct-2022	123.55	125.00	125.45	122.80	124.25	123.65	124.48	220783	274.84	3043	124455	56.37
ORIENTELEC	EQ	19-Oct-2022	272.70	270.65	275.00	270.65	272.15	272.30	272.75	62932	171.65	2479	36425	57.88
ORIENTHOT	EQ	19-Oct-2022	75.35	75.75	76.25	72.50	73.65	73.80	73.67	1094795	806.59	5698	486895	44.47
ORIENTLTD	EQ	19-Oct-2022	65.35	66.50	69.00	64.80	66.95	66.55	65.88	34954	23.03	272	26817	76.72
ORIENTPPR	EQ	19-Oct-2022	35.85	36.20	36.20	34.25	34.50	34.65	35.23	1433078	504.88	4265	829271	57.87
ORISSAMINE	BE	19-Oct-2022	2704.80	2725.00	2749.90	2650.00	2737.00	2697.75	2702.37	779	21.05	175	-	-
ORTEL	BZ	19-Oct-2022	1.40	1.45	1.45	1.35	1.45	1.45	1.42	8897	0.13	33	-	-
ORTINLAB	EQ	19-Oct-2022	22.70	22.70	23.30	22.35	23.25	23.05	22.91	25933	5.94	256	14904	57.47
OSIAHYPER	SM	19-Oct-2022	310.00	324.95	330.00	314.15	314.15	314.15	326.94	8960	29.29	13	8320	92.86
OSWALAGRO	EQ	19-Oct-2022	40.85	40.50	44.90	40.50	42.45	42.45	43.45	417652	181.48	2680	172950	41.41
OSWALSEEDS	SM	19-Oct-2022	181.75	176.00	188.85	172.70	186.05	186.55	176.79	196000	346.51	82	62000	31.63
PAGEIND	EQ	19-Oct-2022	52346.00	52346.00	53110.00	52200.05	52811.00	52899.95	52850.02	13931	7362.54	6404	6000	43.07
PAISALO	EQ	19-Oct-2022	79.40	81.05	95.25	79.65	84.00	84.55	85.24	2529753	2156.36	14685	879624	34.77
PALASHSECU	EQ	19-Oct-2022	89.30	91.80	91.80	89.10	89.85	89.15	89.74	5141	4.61	90	2865	55.73
PALREDTEC	EQ	19-Oct-2022	144.50	148.00	148.90	138.00	140.00	139.40	141.20	11651	16.45	347	6883	59.08
PANACEABIO	EQ	19-Oct-2022	138.70	138.60	139.95	136.00	136.10	136.50	137.71	60489	83.30	1918	36809	60.85
PANACHE	EQ	19-Oct-2022	63.35	63.95	66.55	63.95	65.00	65.30	65.10	3937	2.56	65	3468	88.09
PANAMAPET	EQ	19-Oct-2022	275.80	275.75	289.80	274.50	282.10	282.45	282.50	133752	377.85	5611	40134	30.01
PANSARI	EQ	19-Oct-2022	89.15	88.00	93.60	88.00	93.60	93.60	93.03	1206	1.12	70	833	69.07
PAR	EQ	19-Oct-2022	149.80	149.95	151.15	149.95	151.00	150.75	150.68	2303	3.47	93	1469	63.79
PARACABLES	BE	19-Oct-2022	16.15	16.35	16.60	16.00	16.30	16.20	16.26	127675	20.76	391	-	-
PARADEEP	EQ	19-Oct-2022	62.70	62.85	63.30	61.75	61.90	62.00	62.40	4796092	2992.98	20044	2714351	56.60
PARAGMILK	EQ	19-Oct-2022	109.75	109.75	111.80	108.80	109.35	109.55	110.27	167547	184.75	3527	84016	50.14
PARAS	EQ	19-Oct-2022	649.35	652.70	667.45	652.00	656.00	654.90	660.04	268139	1769.84	11951	73848	27.54
PARSVNATH	EQ	19-Oct-2022	7.15	7.25	7.35	6.80	6.95	6.90	6.95	779990	54.17	688	493687	63.29
PARTYCRUS	SM	19-Oct-2022	331.25	347.50	347.50	347.50	347.50	347.50	347.50	2000	6.95	1	2000	100.00
PASUPTAC	EQ	19-Oct-2022	33.65	33.40	33.90	30.15	32.55	32.85	32.63	105611	34.46	888	55499	52.55
PATANJALI	BE	19-Oct-2022	1423.55	1433.10	1438.00	1400.00	1430.00	1429.60	1424.13	211437	3011.13	4846	-	-
PATELENG	EQ	19-Oct-2022	21.75	22.00	22.10	21.50	21.80	21.70	21.84	375393	81.98	920	275854	73.48
PATINTLOG	EQ	19-Oct-2022	13.50	13.60	13.80	13.50	13.65	13.65	13.64	42270	5.77	208	27785	65.73
PAYTM	EQ	19-Oct-2022	662.45	663.90	664.75	651.00	651.70	652.45	657.64	708624	4660.22	21986	283431	40.00
PCBL	EQ	19-Oct-2022	140.45	141.20	141.85	137.55	138.20	138.25	139.51	540756	754.40	6924	270371	50.00
PCJEWELLER	BE	19-Oct-2022	101.65	103.40	103.40	96.60	96.60	97.50	99.46	2231857	2219.79	6897	-	-
PDMJEPAPER	EQ	19-Oct-2022	40.75	41.20	41.30	40.10	40.20	40.25	40.73	109492	44.60	1327	57998	52.97
PDPL	BE	19-Oct-2022	4.20	4.40	4.40	4.40	4.40	4.40	4.40	30	0.00	1	-	-
PDSL	EQ	19-Oct-2022	306.75	308.00	308.00	299.00	299.95	302.15	303.46	35229	106.91	2497	26044	73.93
PEARLPOLY	EQ	19-Oct-2022	18.95	19.00	20.25	18.70	19.85	19.60	19.75	112922	22.30	749	48332	42.80
PEL	EQ	19-Oct-2022	819.90	823.00	836.60	820.60	825.90	825.45	828.07	1103055	9134.06	38614	340559	30.87
PENIND	EQ	19-Oct-2022	57.95	60.00	60.00	56.90	56.90	57.40	58.38	3368376	1966.60	10300	1390671	41.29
PENINLAND	BE	19-Oct-2022	13.10	12.90	13.15	12.50	12.55	12.55	12.73	63865	8.13	205	-	-
PENTAGOLD	SM	19-Oct-2022	77.20	73.35	73.35	73.35	73.35	73.35	73.35	33600	24.65	14	33600	100.00
PERSISTENT	EQ	19-Oct-2022	3689.90	3701.00	3728.95	3654.90	3674.95	3662.55	3688.87	225762	8328.07	30326	69885	30.96
PETRONET	EQ	19-Oct-2022	201.45	201.70	203.55	200.65	201.80	201.85	201.96	909085	1835.95	10113	477459	52.52
PFC	EQ	19-Oct-2022	104.15	104.85	105.60	104.00	104.20	104.25	104.62	4534719	4744.25	16851	2632866	58.06
PFC	N1	19-Oct-2022	1221.00	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	257	2.98	1	257	100.00
PFC	N3	19-Oct-2022	1209.00	1209.00	1209.00	1209.00	1209.00	1209.00	1209.00	35	0.42	2	35	100.00
PFC	N5	19-Oct-2022	1114.07	1130.00	1130.00	1120.00	1120.00	1120.00	1126.67	300	3.38	2	300	100.00
PFC	N6	19-Oct-2022	1119.40	1119.00	1119.00	1119.00	1119.00	1119.00	1119.00	50	0.56	1	50	100.00
PFC	N8	19-Oct-2022	1399.00	1395.00	1395.00	1395.00	1395.00	1395.00	1395.00	1	0.01	1	1	100.00
PFIZER	EQ	19-Oct-2022	4342.90	4364.65	4399.00	4316.30	4348.00	4365.75	4371.00	6115	267.29	1940	2951	48.26
PFOCUS	EQ	19-Oct-2022	74.30	74.95	75.45	74.00	74.00	74.05	74.52	8706	6.49	168	6263	71.94
PFS	EQ	19-Oct-2022	14.00	14.15	14.35	14.05	14.15	14.10	14.17	229309	32.50	548	139342	60.77
PGEL	EQ	19-Oct-2022	1074.80	1087.00	1094.95	1060.25	1069.95	1074.10	1081.31	38527	416.59	5143	25080	65.10
PGHH	EQ	19-Oct-2022	13842.45	13842.45	13880.35	13761.60	13809.45	13827.80	13801.24	38263	5280.77	957	37213	97.26
PGHL	EQ	19-Oct-2022	4100.05	4102.10	4151.00	3990.00	4017.00	4006.00	4056.07	6927	280.96	2150	4147	59.87
PGIL	EQ	19-Oct-2022	442.90	441.00	449.75	436.20	436.50	439.90	443.35	3215	14.25	585	1319	41.03
PGINVIT	IV	19-Oct-2022	140.21	140.65	140.96	139.80	139.80	140.25	140.28	116260	163.09	3832	90653	77.97
PHARMABEES	EQ	19-Oct-2022	13.11	13.30	13.30	13.06	13.13	13.11	13.14	417269	54.83	1247	287527	68.91
PHOENIXLTD	EQ	19-Oct-2022	1423.45	1423.00	1423.00	1361.05	1370.35	1371.95	1387.96	144319	2003.09	16299	69731	48.32
PIDILITIND	EQ	19-Oct-2022	2712.65	2700.00	2703.85	2627.25	2666.40	2664.95	2664.44	403651	10755.02	32374	95769	23.73
PIIND	EQ	19-Oct-2022	3088.95	3105.20	3219.75	3102.45	3171.85	3164.75	3132.16	476486	14924.30	23494	272287	57.14
PILANIINVS	EQ	19-Oct-2022	1776.50	1762.70	1794.00	1760.00	1779.95	1772.05	1776.78	986	17.52	309	564	57.20
PILITA	EQ	19-Oct-2022	7.80	7.80	7.95	7.75	7.85	7.80	7.83	227333	17.80	344	107797	47.42
PIONDIST	EQ	19-Oct-2022	169.45	171.95	173.80	165.45	166.65	167.00	171.03	39674	67.85	202	25130	63.34
PIONEEREMB	EQ	19-Oct-2022	43.65	43.60	44.25	43.00	43.70	43.60	43.48	8846	3.85	132	5922	66.95
PITTIENG	EQ	19-Oct-2022	294.05	292.10	299.40	290.15	298.00	297.50	295.47	50114	148.07	2403	30069	60.00
PIXTRANS	EQ	19-Oct-2022	898.65	917.20	920.80	855.45	905.00	910.25	892.15	17431	155.51	2381	8137	46.68
PKTEA	BE	19-Oct-2022	262.65	275.65	275.65	260.00	274.95	274.95	266.41	12	0.03	4	-	-
PLASTIBLEN	EQ	19-Oct-2022	208.65	205.75	209.75	201.60	205.90	204.45	206.44	9449	19.51	500	6745	71.38
PNB	EQ	19-Oct-2022	38.85	39.00	40.10	38.65	39.40	39.35	39.49	104078804	41097.36	103799	17375861	16.69
PNBGILTS	EQ	19-Oct-2022	61.10	61.40	61.80	60.75	61.50	61.55	61.37	106107	65.12	1212	73766	69.52
PNBHOUSING	EQ	19-Oct-2022	393.60	397.50	428.50	397.50	426.10	425.20	417.52	3035291	12672.85	51374	620533	20.44
PNC	EQ	19-Oct-2022	48.80	49.65	50.50	47.30	49.00	48.65	48.90	40615	19.86	370	22108	54.43
PNCINFRA	EQ	19-Oct-2022	262.60	263.40	268.00	258.50	258.90	259.65	263.07	166479	437.96	6831	83736	50.30
PODDARHOUS	EQ	19-Oct-2022	213.45	218.00	224.10	218.00	224.10	224.10	223.62	5017	11.22	117	4349	86.69
PODDARMENT	EQ	19-Oct-2022	254.45	253.00	258.90	253.00	258.40	256.40	255.17	4365	11.14	390	2857	65.45
POKARNA	EQ	19-Oct-2022	446.70	449.00	493.70	441.60	484.00	478.45	476.80	314905	1501.47	16030	79493	25.24
POLICYBZR	EQ	19-Oct-2022	430.00	434.95	434.95	425.85	427.50	427.15	429.49	317478	1363.54	9455	152104	47.91
POLYCAB	EQ	19-Oct-2022	2749.05	2791.00	2862.50	2674.00	2707.00	2706.65	2739.33	1293572	35435.24	64391	331712	25.64
POLYMED	EQ	19-Oct-2022	960.20	960.20	965.00	931.00	934.00	933.75	945.86	18533	175.30	3011	8023	43.29
POLYPLEX	EQ	19-Oct-2022	1702.65	1710.00	1789.95	1685.00	1704.00	1703.55	1735.58	357765	6209.30	29852	126602	35.39
PONNIERODE	EQ	19-Oct-2022	248.05	252.95	256.00	245.00	247.00	247.35	249.39	5833	14.55	228	3215	55.12
POONAWALLA	EQ	19-Oct-2022	327.70	329.55	337.70	327.70	334.10	334.25	333.73	7133098	23805.42	51557	2208353	30.96
POWERGRID	EQ	19-Oct-2022	212.35	213.00	216.90	212.95	213.65	213.90	214.75	8696526	18675.98	52854	5335734	61.35
POWERINDIA	EQ	19-Oct-2022	3337.90	3346.55	3366.55	3284.10	3310.00	3303.10	3339.47	37869	1264.62	4128	25519	67.39
POWERMECH	EQ	19-Oct-2022	1851.10	1866.90	1880.00	1805.00	1819.00	1819.55	1841.05	23359	430.05	2920	10129	43.36
PPAP	EQ	19-Oct-2022	214.35	215.55	216.95	215.00	215.05	215.25	216.05	1156	2.50	132	736	63.67
PPL	EQ	19-Oct-2022	171.70	173.35	176.00	169.35	170.10	170.20	172.46	67669	116.70	2679	22130	32.70
PPLPHARMA	BE	19-Oct-2022	1926.50	200.00	200.00	190.00	190.00	190.00	193.71	5394967	10450.55	29787	-	-
PRAENG	EQ	19-Oct-2022	14.20	15.50	15.50	14.30	14.35	14.45	14.49	106187	15.38	591	23820	22.43
PRAJIND	EQ	19-Oct-2022	438.75	442.00	447.00	432.05	432.05	433.50	440.81	1478964	6519.36	29486	474202	32.06
PRAKASH	EQ	19-Oct-2022	51.70	51.60	52.15	50.85	51.00	51.35	51.48	559295	287.92	3546	293689	52.51
PRAKASHSTL	EQ	19-Oct-2022	5.15	5.15	5.60	5.15	5.40	5.35	5.35	1272581	68.12	1114	455460	35.79
PRAXIS	EQ	19-Oct-2022	31.05	31.95	31.95	31.00	31.30	31.30	31.31	14218	4.45	88	13065	91.89
PRECAM	EQ	19-Oct-2022	109.30	109.20	109.95	106.65	107.60	107.20	108.09	55579	60.08	1268	29109	52.37
PRECISION	SM	19-Oct-2022	33.90	34.00	34.00	33.05	33.95	33.95	33.73	8000	2.70	4	4000	50.00
PRECOT	EQ	19-Oct-2022	221.80	222.10	228.90	221.15	228.90	226.50	224.07	2073	4.64	105	1437	69.32
PRECWIRE	EQ	19-Oct-2022	85.95	86.35	89.00	86.35	87.10	86.80	87.42	50794	44.41	1279	27032	53.22
PREMEXPLN	EQ	19-Oct-2022	436.70	432.20	445.80	432.20	441.55	441.75	441.95	4766	21.06	204	3395	71.23
PREMIER	BE	19-Oct-2022	3.65	3.70	3.75	3.55	3.75	3.75	3.64	4551	0.17	22	-	-
PREMIERPOL	EQ	19-Oct-2022	93.30	94.95	94.95	91.80	92.00	92.00	92.67	7343	6.80	235	5037	68.60
PRESSMN	EQ	19-Oct-2022	51.75	51.00	52.95	49.20	49.95	49.70	50.42	77035	38.84	595	46556	60.43
PRESTIGE	EQ	19-Oct-2022	433.55	441.00	450.85	438.30	445.50	445.85	445.99	1120533	4997.43	19416	545475	48.68
PRICOLLTD	EQ	19-Oct-2022	192.10	192.95	193.75	188.00	188.45	188.35	190.60	225140	429.11	3081	115132	51.14
PRIMESECU	EQ	19-Oct-2022	104.75	103.30	106.10	101.10	101.10	101.75	103.67	16111	16.70	401	8962	55.63
PRINCEPIPE	EQ	19-Oct-2022	567.10	568.00	578.10	559.05	573.00	571.50	568.36	193137	1097.71	13161	57738	29.89
PRITI	EQ	19-Oct-2022	174.20	176.90	182.90	176.05	179.70	180.00	180.30	42137	75.98	1161	17494	41.52
PRITIKAUTO	EQ	19-Oct-2022	15.90	16.20	16.40	15.95	16.10	16.15	16.16	224539	36.29	473	178645	79.56
PRIVISCL	EQ	19-Oct-2022	1385.40	1397.75	1402.55	1374.70	1382.90	1382.65	1383.32	8427	116.57	1902	4367	51.82
PROPEQUITY	SM	19-Oct-2022	150.70	151.00	152.00	151.00	152.00	152.00	151.30	4800	7.26	4	4800	100.00
PROZONINTU	EQ	19-Oct-2022	21.65	22.20	22.20	21.25	21.65	21.50	21.79	96680	21.07	669	49864	51.58
PRSMJOHNSN	EQ	19-Oct-2022	124.45	124.40	125.75	122.00	123.50	123.20	123.25	129605	159.74	4045	69844	53.89
PRUDENT	EQ	19-Oct-2022	696.00	702.80	707.60	691.90	701.00	701.65	696.92	140024	975.86	2462	47947	34.24
PSB	EQ	19-Oct-2022	15.35	15.50	15.65	15.35	15.65	15.55	15.51	250714	38.88	1021	156606	62.46
PSPPROJECT	EQ	19-Oct-2022	571.45	580.00	592.80	575.10	585.00	584.85	585.54	427025	2500.42	15060	145678	34.11
PSUBNKBEES	EQ	19-Oct-2022	35.15	35.14	35.48	34.78	35.08	35.01	35.05	1051255	368.43	3261	489401	46.55
PTC	EQ	19-Oct-2022	76.10	76.20	77.10	75.30	75.70	75.60	76.11	498861	379.67	4357	274281	54.98
PTL	EQ	19-Oct-2022	30.20	30.20	30.75	30.10	30.30	30.35	30.41	64767	19.69	640	33755	52.12
PUNJABCHEM	EQ	19-Oct-2022	1049.60	1037.00	1094.80	1035.00	1074.00	1070.20	1069.24	47544	508.36	5399	19698	41.43
PURVA	EQ	19-Oct-2022	94.95	95.00	95.55	92.90	93.70	93.15	94.28	98624	92.98	1425	62741	63.62
PVP	EQ	19-Oct-2022	8.75	9.10	9.10	8.55	8.80	8.85	8.84	273369	24.17	374	175943	64.36
PVR	EQ	19-Oct-2022	1726.65	1731.10	1788.70	1722.60	1782.90	1781.15	1767.43	1532646	27088.49	67603	698593	45.58
QGOLDHALF	EQ	19-Oct-2022	42.89	43.29	43.29	42.62	42.98	42.93	42.89	42950	18.42	301	33142	77.16
QMSMEDI	ST	19-Oct-2022	128.30	130.90	131.45	125.25	126.60	126.65	126.68	161000	203.95	115	155000	96.27
QNIFTY	EQ	19-Oct-2022	1849.40	1864.99	1864.99	1849.90	1853.00	1852.95	1854.33	270	5.01	39	142	52.59
QUADPRO	SM	19-Oct-2022	7.20	5.80	6.95	5.80	6.35	6.40	6.55	156000	10.22	13	96000	61.54
QUESS	EQ	19-Oct-2022	574.35	574.00	582.25	572.50	572.75	574.15	574.54	50764	291.66	3375	34469	67.90
QUICKHEAL	EQ	19-Oct-2022	203.50	206.55	207.10	198.20	200.35	199.50	202.06	63018	127.34	4240	28834	45.76
RADHIKAJWE	EQ	19-Oct-2022	158.00	155.00	161.00	155.00	155.90	157.40	158.06	13683	21.63	658	3368	24.61
RADICO	EQ	19-Oct-2022	1053.30	1058.60	1090.00	1053.00	1066.80	1062.30	1072.30	157021	1683.74	9263	58263	37.11
RADIOCITY	EQ	19-Oct-2022	24.30	24.45	24.45	24.00	24.00	24.15	24.17	149466	36.12	261	134383	89.91
RAILTEL	EQ	19-Oct-2022	105.40	106.20	107.25	104.50	105.50	105.25	105.60	619159	653.82	7582	311353	50.29
RAIN	EQ	19-Oct-2022	165.35	165.85	167.30	164.75	165.45	165.30	165.95	565937	939.18	5530	173244	30.61
RAINBOW	EQ	19-Oct-2022	670.45	670.45	696.40	663.00	672.00	673.20	682.10	374080	2551.61	17595	164718	44.03
RAJESHEXPO	EQ	19-Oct-2022	687.05	686.00	705.00	681.35	690.55	694.05	694.93	338716	2353.83	12407	100315	29.62
RAJMET	EQ	19-Oct-2022	280.50	280.10	280.50	279.00	279.00	279.10	279.69	2860	8.00	113	2544	88.95
RAJRATAN	EQ	19-Oct-2022	1158.20	1163.75	1245.00	1159.25	1235.05	1228.00	1203.64	114224	1374.84	10293	47364	41.47
RAJSREESUG	EQ	19-Oct-2022	34.10	35.85	35.85	33.85	35.00	34.50	34.35	29890	10.27	389	11554	38.66
RAJTV	EQ	19-Oct-2022	41.15	42.60	43.40	39.35	40.60	40.65	41.23	12096	4.99	130	7958	65.79
RALLIS	EQ	19-Oct-2022	219.10	220.20	224.90	214.35	214.50	216.40	220.15	379664	835.84	10687	167275	44.06
RAMANEWS	EQ	19-Oct-2022	15.50	15.80	15.80	15.45	15.55	15.50	15.60	20227	3.16	98	12304	60.83
RAMAPHO	EQ	19-Oct-2022	293.45	293.60	297.00	291.10	292.90	293.00	293.56	3834	11.26	218	2483	64.76
RAMASTEEL	EQ	19-Oct-2022	131.80	130.00	135.35	127.55	127.80	128.90	131.31	725582	952.79	21180	328669	45.30
RAMCOCEM	EQ	19-Oct-2022	706.10	708.90	712.20	696.00	698.25	697.15	705.87	355152	2506.91	11574	214714	60.46
RAMCOIND	EQ	19-Oct-2022	186.80	187.00	189.40	185.60	185.95	186.30	187.24	15651	29.30	830	9541	60.96
RAMCOSYS	EQ	19-Oct-2022	256.45	256.45	261.90	255.00	256.95	255.95	258.27	30467	78.69	1845	13901	45.63
RAMKY	EQ	19-Oct-2022	230.30	229.95	231.50	224.15	227.20	226.50	227.60	119610	272.23	3460	71167	59.50
RAMRAT	EQ	19-Oct-2022	211.10	212.40	218.50	204.30	211.00	210.45	212.26	83533	177.30	3957	39367	47.13
RANASUG	EQ	19-Oct-2022	23.70	23.75	23.90	23.50	23.65	23.60	23.64	332731	78.66	1895	257901	77.51
RANEENGINE	EQ	19-Oct-2022	235.85	235.50	237.00	230.00	230.05	230.60	233.26	3421	7.98	264	2425	70.89
RANEHOLDIN	EQ	19-Oct-2022	922.55	927.00	927.95	909.80	910.05	911.55	912.53	22800	208.06	2209	13333	58.48
RATEGAIN	EQ	19-Oct-2022	289.05	290.00	294.85	290.00	294.45	293.45	292.42	450497	1317.34	4804	362929	80.56
RATNAMANI	EQ	19-Oct-2022	2013.30	2013.30	2023.40	1985.05	2000.00	1996.10	1999.02	13713	274.13	1938	2724	19.86
RAYMOND	EQ	19-Oct-2022	1167.95	1175.90	1177.25	1147.00	1155.80	1154.05	1157.51	246411	2852.24	19469	75410	30.60
RBA	EQ	19-Oct-2022	128.00	127.20	127.65	121.45	121.95	122.50	124.19	685814	851.68	7540	325676	47.49
RBL	EQ	19-Oct-2022	741.45	752.55	757.50	725.00	735.00	731.90	738.53	25475	188.14	2592	4374	17.17
RBLBANK	EQ	19-Oct-2022	129.35	130.00	131.30	127.80	128.10	128.75	129.74	10741120	13935.15	35983	1499017	13.96
RCF	EQ	19-Oct-2022	95.05	95.00	98.70	94.25	97.25	97.25	97.44	3887107	3787.75	17007	1364929	35.11
RCOM	BE	19-Oct-2022	1.75	1.70	1.75	1.70	1.70	1.70	1.70	3532221	60.05	4078	-	-
RECLTD	EQ	19-Oct-2022	93.90	94.60	94.70	93.40	93.85	93.70	93.90	7192398	6753.48	24766	4262236	59.26
RECLTD	N1	19-Oct-2022	1062.53	1062.25	1065.50	1062.25	1065.50	1065.50	1062.61	450	4.78	2	450	100.00
RECLTD	N2	19-Oct-2022	1160.00	1163.00	1163.00	1160.00	1160.00	1160.00	1160.81	137	1.59	2	137	100.00
RECLTD	N5	19-Oct-2022	1085.00	1149.99	1149.99	1149.99	1149.99	1149.99	1149.99	10	0.11	1	10	100.00
RECLTD	N8	19-Oct-2022	1100.00	1101.05	1103.99	1101.00	1103.99	1103.99	1101.14	1090	12.00	6	1090	100.00
RECLTD	N9	19-Oct-2022	1253.00	1253.00	1260.00	1253.00	1260.00	1260.00	1259.30	534	6.72	12	534	100.00
RECLTD	NE	19-Oct-2022	1121.23	1117.00	1117.00	1115.01	1115.01	1115.01	1115.26	80	0.89	2	80	100.00
RECLTD	NF	19-Oct-2022	1300.00	1299.99	1300.00	1299.99	1300.00	1299.99	1299.99	12	0.16	2	12	100.00
RECLTD	NH	19-Oct-2022	1260.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	64	0.80	1	64	100.00
REDINGTON	EQ	19-Oct-2022	138.75	139.20	141.30	137.60	138.35	138.25	139.50	1064575	1485.10	15005	464452	43.63
REFEX	EQ	19-Oct-2022	152.05	153.10	156.45	150.50	151.65	151.40	153.59	90958	139.71	6331	32356	35.57
REGENCERAM	BE	19-Oct-2022	30.65	31.75	32.15	30.70	32.15	32.15	32.06	25086	8.04	296	-	-
RELAXO	EQ	19-Oct-2022	968.20	969.75	981.55	962.00	965.00	964.05	969.33	151681	1470.28	12521	56957	37.55
RELCHEMQ	EQ	19-Oct-2022	189.70	188.05	193.90	188.00	190.05	190.85	192.06	8979	17.25	267	5343	59.51
RELIABLE	SM	19-Oct-2022	49.00	46.55	51.45	46.55	46.55	46.55	48.18	7200	3.47	3	4800	66.67
RELIANCE	EQ	19-Oct-2022	2451.25	2454.50	2527.85	2441.70	2496.00	2493.90	2499.51	8882553	222020.64	260623	3768892	42.43
RELIGARE	EQ	19-Oct-2022	178.95	179.00	181.25	176.00	177.35	177.55	178.56	967276	1727.15	8427	347346	35.91
RELINFRA	BE	19-Oct-2022	143.70	143.05	143.90	138.00	141.50	141.35	141.56	821540	1162.98	4563	-	-
REMSONSIND	EQ	19-Oct-2022	221.85	224.30	229.70	215.00	223.95	221.40	221.42	10501	23.25	675	5764	54.89
RENUKA	EQ	19-Oct-2022	62.95	63.20	63.60	61.85	62.30	62.50	62.77	18566284	11653.27	47482	3782837	20.37
REPCOHOME	EQ	19-Oct-2022	212.25	212.95	229.00	212.90	221.00	221.10	222.43	194493	432.62	8365	64504	33.17
REPL	EQ	19-Oct-2022	154.75	157.00	157.00	153.00	153.00	153.25	154.60	9407	14.54	339	5578	59.30
REPRO	EQ	19-Oct-2022	462.20	467.00	467.00	451.60	455.00	454.75	458.85	1963	9.01	203	1015	51.71
RESPONIND	EQ	19-Oct-2022	137.90	138.90	139.00	137.15	138.70	138.30	138.27	7182	9.93	266	4958	69.03
REVATHI	EQ	19-Oct-2022	876.40	877.20	900.00	865.00	866.00	870.75	884.97	2770	24.51	221	1777	64.15
REXPIPES	SM	19-Oct-2022	37.50	37.40	37.40	37.40	37.40	37.40	37.40	4000	1.50	1	4000	100.00
RGL	EQ	19-Oct-2022	120.95	121.00	130.00	112.50	116.00	113.55	119.73	397991	476.49	8527	97299	24.45
RHFL	BE	19-Oct-2022	3.75	3.80	3.90	3.70	3.90	3.90	3.85	565420	21.75	640	-	-
RHFL	N6	19-Oct-2022	428.00	428.00	428.00	428.00	428.00	428.00	428.00	20	0.09	2	20	100.00
RHFL	N8	19-Oct-2022	484.70	411.00	419.00	411.00	419.00	419.00	414.26	44	0.18	8	21	47.73
RHIM	EQ	19-Oct-2022	718.35	729.20	733.00	709.05	711.00	713.00	721.27	630831	4549.97	30579	176662	28.00
RICHA	SM	19-Oct-2022	94.80	90.10	99.45	90.10	99.45	99.45	94.78	4000	3.79	2	2000	50.00
RICOAUTO	EQ	19-Oct-2022	57.85	58.40	58.50	56.75	57.20	57.00	57.47	309811	178.04	3607	145806	47.06
RIIL	EQ	19-Oct-2022	1148.20	1153.00	1164.35	1134.05	1135.00	1138.25	1147.57	662714	7605.12	23884	118287	17.85
RILINFRA	SM	19-Oct-2022	1128.35	1140.40	1170.00	1140.20	1170.00	1151.35	1147.69	9000	103.29	9	5000	55.56
RITCO	BE	19-Oct-2022	191.45	198.50	198.50	191.45	195.00	195.00	193.87	2451	4.75	62	-	-
RITES	EQ	19-Oct-2022	388.15	389.30	392.60	378.00	378.95	379.75	383.93	1136984	4365.27	23724	276855	24.35
RKDL	EQ	19-Oct-2022	21.65	22.70	22.70	22.70	22.70	22.70	22.70	19577	4.44	61	19577	100.00
RKEC	EQ	19-Oct-2022	44.85	44.60	53.80	43.05	49.00	48.95	50.26	379516	190.73	2503	108847	28.68
RKFORGE	EQ	19-Oct-2022	231.95	232.50	236.60	228.60	234.00	232.00	232.96	1155488	2691.82	12399	532383	46.07
RMCL	BZ	19-Oct-2022	1.85	1.90	1.90	1.80	1.90	1.90	1.87	22603	0.42	49	-	-
RML	EQ	19-Oct-2022	369.25	369.25	376.95	367.05	367.20	367.65	371.00	6620	24.56	321	4030	60.88
ROHLTD	EQ	19-Oct-2022	282.10	282.95	287.85	280.65	284.75	283.75	284.31	80706	229.46	3078	32869	40.73
ROLEXRINGS	EQ	19-Oct-2022	2052.60	2077.45	2087.60	2051.35	2066.05	2072.00	2067.38	22222	459.41	4583	8254	37.14
ROLLT	EQ	19-Oct-2022	1.30	1.35	1.35	1.25	1.30	1.30	1.29	251597	3.25	190	196148	77.96
ROLTA	BE	19-Oct-2022	4.20	4.20	4.20	4.10	4.10	4.10	4.14	153589	6.35	247	-	-
ROML	BE	19-Oct-2022	56.80	56.80	58.25	56.80	58.25	58.15	57.85	4577	2.65	56	-	-
ROSSARI	EQ	19-Oct-2022	915.65	919.60	927.95	907.00	909.00	910.05	916.76	17578	161.15	3877	5509	31.34
ROSSELLIND	EQ	19-Oct-2022	279.25	280.20	294.20	280.20	282.50	283.55	286.78	45979	131.86	1845	20373	44.31
ROTO	EQ	19-Oct-2022	411.25	410.00	417.90	410.00	414.50	412.60	413.32	3823	15.80	268	2721	71.17
ROUTE	EQ	19-Oct-2022	1380.50	1386.00	1389.45	1365.10	1373.50	1370.70	1376.62	56533	778.25	5840	25681	45.43
RPGLIFE	EQ	19-Oct-2022	821.90	833.45	877.95	801.10	864.00	855.80	847.42	214863	1820.80	15585	87991	40.95
RPOWER	BE	19-Oct-2022	16.60	16.65	16.75	16.10	16.35	16.35	16.46	4207433	692.46	10947	-	-
RPPINFRA	EQ	19-Oct-2022	35.80	35.95	36.50	35.80	36.25	36.10	36.06	30721	11.08	339	17354	56.49
RPPL	EQ	19-Oct-2022	191.95	194.90	194.90	190.05	191.50	192.45	192.27	5348	10.28	229	3355	62.73
RPSGVENT	EQ	19-Oct-2022	499.35	498.05	506.05	490.55	495.50	494.15	498.95	8983	44.82	1129	5377	59.86
RSSOFTWARE	EQ	19-Oct-2022	27.40	27.75	28.40	27.05	27.40	27.25	27.55	62116	17.11	551	40709	65.54
RSWM	EQ	19-Oct-2022	324.10	327.00	332.85	324.40	325.00	325.10	327.59	32899	107.77	2738	19994	60.77
RSYSTEMS	EQ	19-Oct-2022	233.85	235.20	236.90	234.20	234.50	234.85	235.01	14333	33.68	533	8119	56.65
RTNINDIA	EQ	19-Oct-2022	50.75	51.05	51.25	49.20	49.40	49.45	50.18	995507	499.59	7323	433673	43.56
RTNPOWER	EQ	19-Oct-2022	4.40	4.40	4.45	4.20	4.25	4.20	4.31	12089114	521.40	7152	7523615	62.23
RUBYMILLS	EQ	19-Oct-2022	230.85	231.00	238.50	228.75	232.00	230.85	234.07	26898	62.96	942	17746	65.98
RUCHINFRA	BE	19-Oct-2022	8.85	8.90	9.25	8.70	9.25	9.25	9.08	105495	9.58	206	-	-
RUCHIRA	EQ	19-Oct-2022	124.55	124.75	127.35	123.25	125.05	124.85	125.75	104238	131.08	2315	52436	50.30
RUPA	EQ	19-Oct-2022	306.95	308.45	313.70	303.15	304.50	303.95	307.63	162546	500.05	6623	80392	49.46
RUSHIL	EQ	19-Oct-2022	479.60	483.00	486.75	475.00	477.00	476.15	480.73	49731	239.07	2486	31505	63.35
RVHL	EQ	19-Oct-2022	26.05	25.50	26.25	25.50	26.15	25.85	25.91	15778	4.09	103	9840	62.37
RVNL	EQ	19-Oct-2022	37.85	38.00	38.20	36.90	37.05	37.05	37.65	4189566	1577.33	11525	2327495	55.55
S&SPOWER	BE	19-Oct-2022	28.40	29.00	29.70	27.65	27.70	27.70	29.07	7963	2.31	27	-	-
SABAR	SM	19-Oct-2022	17.05	17.00	18.50	16.00	18.50	18.50	16.89	110000	18.58	9	100000	90.91
SADBHAV	EQ	19-Oct-2022	12.60	13.00	13.00	12.10	12.50	12.50	12.67	498793	63.20	1997	290126	58.17
SADBHIN	EQ	19-Oct-2022	6.20	6.35	6.65	6.30	6.40	6.40	6.48	521126	33.74	810	381667	73.24
SAFARI	EQ	19-Oct-2022	1708.30	1741.95	1754.95	1712.35	1715.00	1731.75	1741.10	20122	350.34	4109	11180	55.56
SAGARDEEP	EQ	19-Oct-2022	28.20	28.25	29.05	28.10	28.45	28.20	28.42	18014	5.12	189	11690	64.89
SAGCEM	EQ	19-Oct-2022	196.85	196.55	199.80	190.00	193.80	192.40	195.34	40158	78.45	1637	24168	60.18
SAIL	EQ	19-Oct-2022	78.90	78.90	79.80	78.10	78.50	78.40	79.00	8775176	6932.47	26303	2241967	25.55
SAKAR	EQ	19-Oct-2022	275.90	279.90	285.85	263.60	267.00	267.00	275.68	24417	67.31	1067	14227	58.27
SAKHTISUG	EQ	19-Oct-2022	21.55	21.55	21.95	21.55	21.65	21.70	21.67	108253	23.46	460	69946	64.61
SAKSOFT	EQ	19-Oct-2022	96.60	97.35	98.95	95.60	96.40	96.50	97.32	149398	145.39	4302	57133	38.24
SAKUMA	EQ	19-Oct-2022	14.15	14.25	14.50	14.10	14.25	14.20	14.26	114906	16.39	423	86212	75.03
SALASAR	EQ	19-Oct-2022	30.10	30.50	31.35	29.20	29.20	29.40	30.22	490850	148.34	2166	282732	57.60
SALONA	EQ	19-Oct-2022	292.75	289.10	298.95	285.00	296.95	295.95	292.56	7549	22.09	330	5082	67.32
SALSTEEL	EQ	19-Oct-2022	12.55	12.80	12.80	12.10	12.15	12.10	12.27	247576	30.39	650	134086	54.16
SALZERELEC	EQ	19-Oct-2022	262.40	265.00	279.40	259.95	266.00	267.45	270.79	363007	983.00	13452	141273	38.92
SAMBHAAV	BE	19-Oct-2022	4.05	4.15	4.20	4.05	4.15	4.15	4.12	32310	1.33	87	-	-
SANCO	BE	19-Oct-2022	8.80	9.10	9.10	8.80	9.05	9.05	8.87	4084	0.36	34	-	-
SANDESH	EQ	19-Oct-2022	761.65	769.25	772.20	750.00	772.20	769.75	762.83	1916	14.62	244	1382	72.13
SANDHAR	EQ	19-Oct-2022	223.95	225.85	225.95	218.65	219.40	219.75	221.71	23536	52.18	1057	16400	69.68
SANGAMIND	EQ	19-Oct-2022	277.65	281.85	297.70	275.00	277.75	278.25	286.19	119185	341.09	3882	33897	28.44
SANGHIIND	BE	19-Oct-2022	56.75	58.45	58.45	55.15	55.65	55.65	56.61	94319	53.39	580	-	-
SANGHVIMOV	EQ	19-Oct-2022	225.20	226.50	230.00	224.35	226.50	226.25	228.25	44921	102.53	1360	28996	64.55
SANGINITA	EQ	19-Oct-2022	21.85	22.40	22.40	21.05	21.80	21.35	21.54	16980	3.66	201	12686	74.71
SANOFI	EQ	19-Oct-2022	5694.65	5690.00	5705.00	5670.05	5690.00	5684.20	5682.79	19119	1086.49	4121	12560	65.69
SANSERA	EQ	19-Oct-2022	728.70	728.00	736.95	717.70	718.15	721.40	728.30	38694	281.81	4560	20048	51.81
SANWARIA	BZ	19-Oct-2022	0.75	0.80	0.80	0.70	0.80	0.75	0.75	848268	6.37	705	-	-
SAPPHIRE	EQ	19-Oct-2022	1432.20	1440.00	1479.95	1430.00	1461.00	1465.00	1459.03	68938	1005.83	7750	26564	38.53
SARDAEN	EQ	19-Oct-2022	847.85	849.00	853.95	819.00	825.00	824.10	832.49	10838	90.23	1661	6459	59.60
SAREGAMA	EQ	19-Oct-2022	379.60	379.60	379.60	370.10	370.50	372.85	373.43	65392	244.20	6384	30456	46.57
SARLAPOLY	EQ	19-Oct-2022	48.45	48.60	48.60	46.90	48.20	47.95	47.83	40908	19.57	597	23381	57.16
SARVESHWAR	SM	19-Oct-2022	61.50	60.50	61.00	59.00	59.00	59.00	60.30	8000	4.82	5	8000	100.00
SASKEN	EQ	19-Oct-2022	819.00	820.10	822.45	812.20	813.55	813.45	816.53	4912	40.11	842	2802	57.04
SASTASUNDR	EQ	19-Oct-2022	311.80	311.50	316.00	301.00	301.35	303.70	306.35	39911	122.27	1791	28124	70.47
SATIA	EQ	19-Oct-2022	138.85	139.45	142.80	137.50	140.70	140.00	139.99	593056	830.19	7519	251765	42.45
SATIN	EQ	19-Oct-2022	144.45	145.10	145.10	137.05	137.85	138.25	141.50	192073	271.79	5197	102093	53.15
SBC	EQ	19-Oct-2022	8.50	8.40	8.75	8.30	8.70	8.70	8.52	954327	81.31	1183	538873	56.47
SBCL	EQ	19-Oct-2022	466.80	468.00	468.00	455.25	455.70	459.25	462.10	29470	136.18	2871	17072	57.93
SBICARD	EQ	19-Oct-2022	883.70	888.15	890.95	882.00	884.00	886.45	886.86	760863	6747.79	27357	289500	38.05
SBIETFCON	EQ	19-Oct-2022	78.19	79.78	79.78	77.05	78.25	78.00	78.14	2541	1.99	108	1075	42.31
SBIETFIT	EQ	19-Oct-2022	292.46	293.99	293.99	289.50	290.44	290.02	290.81	8034	23.36	215	5428	67.56
SBIETFPB	EQ	19-Oct-2022	209.46	209.46	211.00	209.30	210.00	209.60	209.85	375	0.79	46	210	56.00
SBIETFQLTY	EQ	19-Oct-2022	150.80	154.27	154.27	150.55	150.65	150.98	151.05	4114	6.21	68	3561	86.56
SBILIFE	EQ	19-Oct-2022	1219.05	1220.00	1233.80	1213.35	1225.10	1227.10	1227.99	947326	11633.10	49809	612708	64.68
SBIN	EQ	19-Oct-2022	562.45	563.00	563.45	551.55	553.75	553.40	555.40	9540583	52988.45	137573	3398721	35.62
SCAPDVR	EQ	19-Oct-2022	14.65	14.85	15.00	14.20	14.40	14.30	14.37	523926	75.31	1297	415334	79.27
SCHAEFFLER	EQ	19-Oct-2022	3192.15	3195.00	3255.00	3154.85	3197.70	3189.05	3193.69	215099	6869.59	31815	117962	54.84
SCHAND	EQ	19-Oct-2022	171.05	171.95	174.90	170.60	172.50	173.00	172.58	75955	131.09	2189	33195	43.70
SCHNEIDER	EQ	19-Oct-2022	176.05	176.95	180.00	173.15	174.15	174.80	175.94	482700	849.27	6226	153938	31.89
SCI	EQ	19-Oct-2022	118.20	118.30	120.40	117.80	119.35	119.45	119.21	908333	1082.79	6926	413689	45.54
SDBL	EQ	19-Oct-2022	124.55	125.00	127.90	122.90	125.65	125.50	124.82	388649	485.10	5583	203718	52.42
SDL24BEES	EQ	19-Oct-2022	108.63	108.74	108.74	108.55	108.72	108.72	108.70	178	0.19	10	178	100.00
SDL26BEES	EQ	19-Oct-2022	107.82	108.00	108.15	107.75	107.85	107.85	108.09	15450	16.70	19	15126	97.90
SEAMECLTD	EQ	19-Oct-2022	1169.60	1175.05	1200.00	1172.60	1190.00	1190.85	1190.21	6306	75.05	1167	4317	68.46
SECL	SM	19-Oct-2022	425.00	424.50	424.50	424.50	424.50	424.50	424.50	1250	5.31	1	1250	100.00
SECURCRED	EQ	19-Oct-2022	73.45	77.00	79.90	75.15	76.60	76.30	77.63	134505	104.42	1364	61465	45.70
SECURKLOUD	EQ	19-Oct-2022	63.05	63.20	63.80	62.00	63.15	62.65	62.91	13291	8.36	366	7149	53.79
SELAN	EQ	19-Oct-2022	307.80	309.00	309.90	300.60	303.00	301.95	306.15	57373	175.65	3542	20769	36.20
SEPC	EQ	19-Oct-2022	8.30	8.40	8.50	8.15	8.25	8.20	8.33	499550	41.59	316	332748	66.61
SEPOWER	EQ	19-Oct-2022	17.60	18.45	18.45	17.50	18.45	18.45	18.18	22157	4.03	121	13110	59.17
SEQUENT	EQ	19-Oct-2022	101.85	102.40	102.50	101.10	101.50	101.35	101.71	460250	468.10	5928	238548	51.83
SERVOTECH	BE	19-Oct-2022	173.85	174.00	179.55	167.50	170.00	170.40	172.27	3154	5.43	94	-	-
SESHAPAPER	EQ	19-Oct-2022	285.75	293.80	298.00	286.20	292.20	293.55	293.22	159028	466.31	7434	76158	47.89
SETCO	EQ	19-Oct-2022	10.95	11.15	11.35	10.90	11.00	10.95	11.04	66030	7.29	310	48930	74.10
SETF10GILT	EQ	19-Oct-2022	201.70	202.50	202.85	201.75	201.75	201.75	202.51	131	0.27	8	131	100.00
SETFGOLD	EQ	19-Oct-2022	44.37	44.49	44.56	44.03	44.47	44.43	44.29	356939	158.11	1724	280865	78.69
SETFNIF50	EQ	19-Oct-2022	180.37	181.54	191.20	179.81	180.55	180.45	181.03	189441	342.94	2123	115956	61.21
SETFNIFBK	EQ	19-Oct-2022	404.25	404.25	410.00	402.99	404.09	404.58	405.25	81283	329.40	656	71948	88.52
SETFNN50	EQ	19-Oct-2022	438.87	443.00	443.00	436.61	439.49	438.18	440.72	4062	17.90	385	2824	69.52
SETUINFRA	EQ	19-Oct-2022	1.75	1.80	1.80	1.75	1.80	1.75	1.76	24937	0.44	45	18213	73.04
SFL	EQ	19-Oct-2022	2661.40	2674.75	2746.90	2651.10	2740.00	2726.75	2718.68	11902	323.58	2832	4051	34.04
SGBAPR28I	GB	19-Oct-2022	4876.09	4875.00	4889.00	4853.00	4879.99	4879.99	4871.65	273	13.30	52	271	99.27
SGBAUG24	GB	19-Oct-2022	5081.17	5080.00	5080.60	5060.00	5065.00	5065.00	5066.34	287	14.54	13	284	98.95
SGBAUG27	GB	19-Oct-2022	4855.28	4868.25	4945.00	4850.00	4850.00	4868.81	4898.70	1359	66.57	16	1358	99.93
SGBAUG28V	GB	19-Oct-2022	4894.83	4899.00	4914.90	4886.10	4899.00	4888.36	4899.78	2321	113.72	216	2092	90.13
SGBAUG29V	GB	19-Oct-2022	4856.00	4888.00	4888.00	4850.00	4870.00	4870.20	4861.56	25	1.22	14	24	96.00
SGBAUG30	GB	19-Oct-2022	5055.00	4943.50	5055.00	4943.50	5025.00	5019.66	5008.89	80	4.01	48	69	86.25
SGBD29VIII	GB	19-Oct-2022	4867.00	4867.00	4867.00	4822.00	4841.00	4841.04	4842.05	62	3.00	14	53	85.48
SGBDEC2513	GB	19-Oct-2022	5049.06	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	19-Oct-2022	4950.00	4975.10	4975.10	4975.10	4975.10	4975.10	4975.10	1	0.05	1	1	100.00
SGBFEB24	GB	19-Oct-2022	5002.35	5005.05	5061.99	4931.00	4931.00	4946.20	4960.54	123	6.10	18	109	88.62
SGBFEB28IX	GB	19-Oct-2022	4874.99	4874.00	4874.99	4850.00	4874.99	4874.99	4868.50	4	0.19	3	4	100.00
SGBFEB29XI	GB	19-Oct-2022	4845.00	4850.00	4850.00	4812.04	4812.04	4817.83	4828.79	415	20.04	111	332	80.00
SGBJ28VIII	GB	19-Oct-2022	4840.00	4785.01	4850.00	4785.00	4850.00	4850.00	4833.75	8	0.39	3	8	100.00
SGBJAN26	GB	19-Oct-2022	5022.50	5010.00	5010.00	4990.00	4990.00	4990.00	5000.00	12	0.60	2	12	100.00
SGBJAN29IX	GB	19-Oct-2022	4848.42	4898.00	4898.00	4833.00	4841.50	4841.86	4847.73	163	7.90	55	130	79.75
SGBJAN29X	GB	19-Oct-2022	4856.24	4856.24	4910.00	4856.24	4910.00	4910.00	4871.29	36	1.75	7	28	77.78
SGBJAN30IX	GB	19-Oct-2022	4865.00	4865.00	4870.00	4832.00	4855.00	4853.00	4855.42	204	9.91	37	196	96.08
SGBJU29III	GB	19-Oct-2022	4836.83	4850.00	4850.00	4830.00	4835.00	4832.01	4834.20	205	9.91	42	159	77.56
SGBJUL25	GB	19-Oct-2022	4945.00	4981.00	4981.00	4955.00	4975.00	4975.00	4974.87	1675	83.33	7	1675	100.00
SGBJUL28IV	GB	19-Oct-2022	4840.00	4841.00	4860.00	4828.00	4849.00	4832.48	4840.09	191	9.24	35	166	86.91
SGBJUL29IV	GB	19-Oct-2022	4834.14	4834.00	4848.00	4822.10	4822.10	4829.14	4837.69	203	9.82	33	194	95.57
SGBJUN27	GB	19-Oct-2022	4879.99	4885.00	4969.90	4765.00	4865.00	4865.00	4865.23	252	12.26	15	56	22.22
SGBJUN28	GB	19-Oct-2022	4835.00	4835.00	4849.00	4826.01	4826.01	4834.39	4830.46	741	35.79	17	718	96.90
SGBJUN29II	GB	19-Oct-2022	4844.90	4827.00	4850.00	4827.00	4830.00	4830.00	4834.27	979	47.33	150	866	88.46
SGBJUN30	GB	19-Oct-2022	4975.56	5049.00	5049.00	4933.00	4999.00	4996.32	4976.13	170	8.46	54	150	88.24
SGBMAR24	GB	19-Oct-2022	5065.00	5000.10	5000.10	4990.49	5000.00	5000.00	4999.89	74	3.70	8	64	86.49
SGBMAR25	GB	19-Oct-2022	4949.00	4949.00	4950.00	4931.05	4931.50	4932.09	4932.09	54	2.66	5	54	100.00
SGBMAR28X	GB	19-Oct-2022	4839.90	4810.00	4839.00	4810.00	4825.00	4825.00	4820.00	12	0.58	4	12	100.00
SGBMAR30X	GB	19-Oct-2022	4839.26	4870.00	4870.00	4840.00	4843.00	4847.24	4852.85	102	4.95	41	98	96.08
SGBMAY25	GB	19-Oct-2022	5020.00	5000.00	5000.00	4980.00	4980.00	4980.00	4984.78	46	2.29	4	46	100.00
SGBMAY28	GB	19-Oct-2022	4855.00	4837.00	4855.00	4837.00	4845.00	4845.00	4850.09	308	14.94	19	289	93.83
SGBMAY29I	GB	19-Oct-2022	4859.36	4850.01	4859.36	4840.02	4850.00	4840.92	4850.16	1625	78.82	57	1509	92.86
SGBMR29XII	GB	19-Oct-2022	4825.00	4825.00	4838.97	4815.31	4820.00	4822.19	4822.31	371	17.89	73	325	87.60
SGBN28VIII	GB	19-Oct-2022	4901.33	4855.00	4919.30	4855.00	4900.00	4900.00	4884.51	144	7.03	17	117	81.25
SGBNOV23	GB	19-Oct-2022	5097.28	5100.00	5100.00	5097.28	5097.28	5097.28	5099.92	35	1.78	5	35	100.00
SGBNOV24	GB	19-Oct-2022	5030.00	5030.00	5030.00	4980.00	4980.00	4980.00	5000.51	93	4.65	15	92	98.92
SGBNOV258	GB	19-Oct-2022	5099.00	5000.10	5000.10	5000.00	5000.00	5000.00	5000.02	20	1.00	2	20	100.00
SGBNOV25IX	GB	19-Oct-2022	5000.00	5000.10	5000.10	5000.00	5000.00	5000.00	5000.00	106	5.30	2	106	100.00
SGBNOV25VI	GB	19-Oct-2022	5239.95	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	86	4.30	1	86	100.00
SGBNV29VII	GB	19-Oct-2022	4853.15	4883.90	4890.00	4825.05	4842.00	4842.00	4863.53	331	16.10	57	267	80.66
SGBOC28VII	GB	19-Oct-2022	4835.90	4821.00	4869.97	4821.00	4868.97	4868.97	4865.92	75	3.65	37	75	100.00
SGBOCT25	GB	19-Oct-2022	4952.50	5049.99	5049.99	4927.50	4927.50	4960.06	5005.03	26	1.30	11	22	84.62
SGBOCT25IV	GB	19-Oct-2022	5000.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	10	0.50	1	10	100.00
SGBOCT27	GB	19-Oct-2022	4898.00	4898.00	4898.00	4898.00	4898.00	4898.00	4898.00	1	0.05	1	1	100.00
SGBOCT27VI	GB	19-Oct-2022	4854.05	4858.00	4858.00	4858.00	4858.00	4858.00	4858.00	3	0.15	1	3	100.00
SGBSEP24	GB	19-Oct-2022	4999.55	4949.00	4999.00	4945.00	4985.00	4980.00	4965.57	53	2.63	9	33	62.26
SGBSEP27	GB	19-Oct-2022	4850.00	4850.00	4924.90	4850.00	4924.90	4924.90	4868.73	4	0.19	2	4	100.00
SGBSEP28VI	GB	19-Oct-2022	4854.28	4860.00	4880.00	4851.00	4854.00	4854.00	4867.44	395	19.23	58	279	70.63
SGBSEP29VI	GB	19-Oct-2022	4837.42	4810.00	4855.00	4810.00	4846.00	4843.00	4841.75	172	8.33	67	125	72.67
SGIL	EQ	19-Oct-2022	148.35	149.90	152.80	147.10	148.25	149.90	150.48	2446	3.68	76	1698	69.42
SGL	EQ	19-Oct-2022	22.65	22.80	22.80	21.20	21.75	21.90	22.13	12810	2.83	162	9073	70.83
SHAHALLOYS	EQ	19-Oct-2022	59.85	60.00	60.95	59.55	60.50	60.50	60.27	6875	4.14	131	4980	72.44
SHAILY	EQ	19-Oct-2022	1885.55	1898.90	1917.80	1865.00	1899.00	1883.85	1876.09	263	4.93	101	110	41.83
SHAKTIPUMP	EQ	19-Oct-2022	491.85	493.00	498.25	485.10	489.40	487.85	492.10	23654	116.40	2731	14432	61.01
SHALBY	EQ	19-Oct-2022	145.50	149.00	152.50	144.25	144.55	145.45	148.46	1432686	2127.02	16928	362211	25.28
SHALPAINTS	EQ	19-Oct-2022	162.55	163.00	164.95	162.00	162.00	162.95	163.82	59029	96.70	5385	27595	46.75
SHANKARA	EQ	19-Oct-2022	735.70	738.50	746.20	722.50	726.35	726.55	734.09	27857	204.49	2284	9498	34.10
SHANTI	EQ	19-Oct-2022	22.25	22.25	22.50	21.60	22.45	22.30	22.19	6110	1.36	40	2831	46.33
SHANTIGEAR	EQ	19-Oct-2022	356.50	357.00	359.20	342.00	344.00	344.75	348.55	98717	344.08	6104	40928	41.46
SHARDACROP	EQ	19-Oct-2022	436.55	438.75	439.20	432.25	436.10	436.85	436.45	27138	118.44	2541	11708	43.14
SHARDAMOTR	EQ	19-Oct-2022	789.75	795.40	799.90	782.75	793.55	792.05	795.16	6110	48.58	1400	3034	49.66
SHAREINDIA	EQ	19-Oct-2022	1271.85	1262.00	1336.00	1262.00	1331.05	1322.60	1291.06	77875	1005.41	4964	35788	45.96
SHARIABEES	EQ	19-Oct-2022	403.80	404.60	404.99	401.11	402.99	401.97	402.50	471	1.90	39	243	51.59
SHEMAROO	EQ	19-Oct-2022	185.10	186.35	189.90	175.90	176.50	178.25	181.72	265828	483.07	7607	150368	56.57
SHIGAN	SM	19-Oct-2022	84.50	83.15	83.15	83.15	83.15	83.15	83.15	3000	2.49	1	3000	100.00
SHILPAMED	EQ	19-Oct-2022	339.80	341.35	344.10	332.00	332.90	333.10	337.08	112068	377.76	4600	60072	53.60
SHIVALIK	EQ	19-Oct-2022	820.25	832.55	832.55	802.05	817.00	812.35	817.20	2739	22.38	461	1518	55.42
SHIVAMAUTO	EQ	19-Oct-2022	39.60	40.20	40.90	38.30	40.50	40.60	40.07	140164	56.17	745	81026	57.81
SHIVAMILLS	EQ	19-Oct-2022	123.30	123.00	125.25	120.75	121.00	121.95	123.18	10471	12.90	265	7107	67.87
SHIVATEX	EQ	19-Oct-2022	154.05	157.05	157.05	151.00	151.05	151.20	152.11	10228	15.56	305	8088	79.08
SHK	EQ	19-Oct-2022	139.85	139.95	141.85	138.15	139.00	139.05	140.08	63655	89.17	1703	28400	44.62
SHOPERSTOP	EQ	19-Oct-2022	778.80	779.70	814.95	777.20	805.00	801.65	798.50	327287	2613.38	13586	226046	69.07
SHRADHA	BE	19-Oct-2022	65.25	67.00	68.50	65.25	68.50	68.10	67.42	16751	11.29	104	-	-
SHREDIGCEM	EQ	19-Oct-2022	64.80	65.25	66.55	62.85	66.25	65.70	65.51	127536	83.55	1874	62593	49.08
SHREECEM	EQ	19-Oct-2022	20967.90	21003.00	21475.05	21003.00	21345.00	21324.00	21301.50	62446	13301.93	16192	7416	11.88
SHREEPUSHK	EQ	19-Oct-2022	235.50	236.90	241.40	234.95	235.80	235.50	237.02	31326	74.25	1191	14748	47.08
SHREERAMA	BE	19-Oct-2022	13.70	13.50	14.30	13.50	14.00	14.00	14.00	10348	1.45	59	-	-
SHRENIK	EQ	19-Oct-2022	1.85	1.85	1.90	1.80	1.85	1.85	1.86	1469548	27.29	804	1086551	73.94
SHREYANIND	EQ	19-Oct-2022	128.35	128.00	134.00	128.00	132.00	132.45	132.10	14579	19.26	609	7835	53.74
SHREYAS	EQ	19-Oct-2022	324.95	327.00	329.95	320.00	320.40	320.55	324.33	33458	108.52	2416	20555	61.44
SHRIPISTON	BE	19-Oct-2022	776.60	761.00	779.00	742.75	779.00	763.25	759.36	396	3.01	39	-	-
SHRIRAMCIT	EQ	19-Oct-2022	1803.05	1812.10	1812.40	1773.10	1795.00	1795.50	1795.13	17139	307.67	4110	9183	53.58
SHRIRAMPPS	EQ	19-Oct-2022	74.50	75.50	75.80	74.45	74.50	74.55	75.09	115668	86.86	2180	52202	45.13
SHUBHLAXMI	SM	19-Oct-2022	45.50	45.40	48.50	45.40	48.00	47.95	47.45	4000	1.90	4	4000	100.00
SHYAMCENT	EQ	19-Oct-2022	21.95	22.40	22.40	21.90	22.00	21.95	22.10	110213	24.36	695	82470	74.83
SHYAMMETL	EQ	19-Oct-2022	298.30	298.30	301.95	296.35	300.20	300.00	299.56	105330	315.53	2496	66347	62.99
SHYAMTEL	BE	19-Oct-2022	9.70	9.65	10.00	9.25	10.00	9.80	9.72	4365	0.42	30	-	-
SIEMENS	EQ	19-Oct-2022	2823.70	2830.00	2903.55	2825.05	2890.00	2885.85	2881.56	489211	14096.90	37038	226755	46.35
SIGACHI	EQ	19-Oct-2022	258.10	259.40	261.50	252.40	254.20	253.70	256.70	62097	159.40	4075	30709	49.45
SIGIND	EQ	19-Oct-2022	40.50	41.40	42.90	39.80	40.50	39.95	40.69	8842	3.60	200	4085	46.20
SIKKO	EQ	19-Oct-2022	141.60	144.70	144.90	134.55	139.10	140.60	141.70	29279	41.49	820	18849	64.38
SIL	BE	19-Oct-2022	22.30	22.45	22.50	21.90	22.15	22.05	22.18	46087	10.22	390	-	-
SILGO	EQ	19-Oct-2022	24.55	24.85	24.85	24.10	24.45	24.40	24.53	4512	1.11	56	3047	67.53
SILINV	EQ	19-Oct-2022	312.90	308.65	329.00	308.65	320.00	321.10	315.14	2856	9.00	129	2413	84.49
SILLYMONKS	EQ	19-Oct-2022	28.40	28.05	28.90	27.30	28.25	27.90	28.22	8926	2.52	115	7334	82.16
SILVER	EQ	19-Oct-2022	57.84	58.14	58.15	57.40	57.68	57.60	57.61	550610	317.19	1159	442909	80.44
SILVERBEES	EQ	19-Oct-2022	55.86	56.00	56.14	55.42	55.78	55.71	55.72	1052919	586.68	3447	793158	75.33
SILVERTUC	BE	19-Oct-2022	335.00	340.00	344.00	335.00	335.25	335.20	336.91	151	0.51	15	-	-
SIMBHALS	EQ	19-Oct-2022	19.60	19.95	20.25	19.60	20.00	19.95	19.91	23113	4.60	112	13153	56.91
SIMPLEXINF	EQ	19-Oct-2022	55.15	54.95	55.95	53.60	54.75	55.05	54.93	30355	16.68	278	22686	74.74
SINTERCOM	EQ	19-Oct-2022	81.95	85.70	85.75	81.80	83.10	83.05	83.14	4680	3.89	35	4322	92.35
SIRCA	EQ	19-Oct-2022	605.00	608.05	625.30	595.05	613.10	619.80	615.46	53739	330.74	3360	34135	63.52
SIS	EQ	19-Oct-2022	420.25	422.40	422.40	411.00	415.00	415.80	417.29	13002	54.26	1458	5949	45.75
SITINET	EQ	19-Oct-2022	1.75	1.75	1.75	1.65	1.70	1.70	1.70	1437325	24.40	633	985034	68.53
SIYSIL	EQ	19-Oct-2022	459.20	458.10	466.70	455.50	456.10	456.85	461.04	23656	109.06	2098	12392	52.38
SJS	EQ	19-Oct-2022	429.65	423.00	449.80	423.00	439.95	439.50	438.08	105199	460.86	9248	32899	31.27
SJVN	EQ	19-Oct-2022	32.70	32.85	32.85	32.00	32.10	32.05	32.43	3241047	1051.10	6428	1716407	52.96
SKFINDIA	EQ	19-Oct-2022	4577.50	4579.90	4649.25	4526.05	4549.85	4547.85	4610.25	14138	651.80	4349	4019	28.43
SKIPPER	EQ	19-Oct-2022	69.25	69.25	70.90	69.00	69.40	69.30	69.96	55703	38.97	852	28656	51.44
SKMEGGPROD	BE	19-Oct-2022	110.10	109.60	109.60	106.00	106.40	106.85	107.89	29755	32.10	360	-	-
SKP	SM	19-Oct-2022	186.25	186.00	195.45	183.50	192.50	193.20	188.96	72000	136.05	26	50000	69.44
SMARTLINK	EQ	19-Oct-2022	131.20	133.45	144.35	131.35	137.50	137.95	138.47	117197	162.29	2761	34423	29.37
SMCGLOBAL	EQ	19-Oct-2022	80.60	80.95	81.75	76.65	78.90	78.90	79.93	48228	38.55	447	36194	75.05
SMLISUZU	EQ	19-Oct-2022	795.65	796.00	803.20	786.10	799.40	794.80	796.42	11198	89.18	1467	6567	58.64
SMLT	EQ	19-Oct-2022	120.40	124.85	125.00	119.15	122.00	121.00	122.59	26232	32.16	2479	14165	54.00
SMSLIFE	EQ	19-Oct-2022	661.75	669.50	674.00	653.70	674.00	671.75	663.04	3926	26.03	185	3085	78.58
SMSPHARMA	EQ	19-Oct-2022	87.10	87.90	89.00	86.55	89.00	88.45	87.84	19956	17.53	353	10719	53.71
SNOWMAN	EQ	19-Oct-2022	36.65	36.60	37.00	36.00	36.15	36.20	36.44	268520	97.85	1633	173130	64.48
SOBHA	EQ	19-Oct-2022	642.35	645.10	651.30	641.55	645.30	646.00	647.33	74109	479.73	3658	18239	24.61
SOFTTECH	EQ	19-Oct-2022	170.85	174.30	174.30	167.55	170.00	169.40	170.36	408	0.70	41	82	20.10
SOLARA	EQ	19-Oct-2022	421.65	422.05	429.90	409.45	415.50	412.95	419.35	26848	112.59	3629	10882	40.53
SOLARINDS	EQ	19-Oct-2022	3898.15	3920.00	3998.95	3900.00	3930.00	3935.05	3952.53	47675	1884.37	8225	23273	48.82
SOLEX	SM	19-Oct-2022	318.50	334.00	334.00	333.90	334.00	334.00	333.97	6000	20.04	3	6000	100.00
SOMANYCERA	EQ	19-Oct-2022	554.15	556.95	563.30	553.35	559.95	558.10	556.44	15699	87.36	1723	10723	68.30
SOMATEX	EQ	19-Oct-2022	7.00	6.80	7.10	6.75	7.00	6.90	6.87	4773	0.33	30	3791	79.43
SOMICONVEY	BE	19-Oct-2022	43.85	44.75	44.85	42.65	43.95	43.25	43.46	1723	0.75	32	-	-
SONACOMS	EQ	19-Oct-2022	464.50	465.00	489.00	465.00	484.00	485.55	482.48	2722881	13137.39	64473	1252356	45.99
SONAMCLOCK	EQ	19-Oct-2022	38.55	38.85	38.85	37.95	38.00	38.50	38.40	3584	1.38	68	2397	66.88
SONATSOFTW	EQ	19-Oct-2022	502.45	505.00	520.00	503.60	505.00	506.45	512.38	278529	1427.12	15465	107595	38.63
SOTL	EQ	19-Oct-2022	295.00	299.70	299.70	289.75	289.85	291.10	293.93	33422	98.24	2186	18388	55.02
SOUTHBANK	EQ	19-Oct-2022	9.95	10.05	10.25	10.05	10.20	10.15	10.16	20194007	2052.07	10430	10039183	49.71
SOUTHWEST	EQ	19-Oct-2022	133.20	133.70	135.60	130.00	130.00	130.65	131.64	43916	57.81	467	13896	31.64
SPAL	EQ	19-Oct-2022	396.90	394.00	400.00	391.00	394.00	392.80	395.26	13747	54.34	997	9335	67.91
SPANDANA	BE	19-Oct-2022	608.95	607.00	620.00	593.30	600.00	601.00	608.69	36457	221.91	900	-	-
SPARC	EQ	19-Oct-2022	227.60	227.60	230.70	224.15	225.95	225.45	226.96	207815	471.65	4313	40146	19.32
SPCENET	BE	19-Oct-2022	17.20	17.20	17.75	16.60	17.35	17.25	17.17	29563	5.08	189	-	-
SPECIALITY	EQ	19-Oct-2022	215.10	215.80	218.85	213.50	213.50	213.75	215.53	34732	74.86	1566	21944	63.18
SPENCERS	EQ	19-Oct-2022	72.85	73.30	74.70	72.75	73.95	74.05	73.99	97276	71.98	1416	55552	57.11
SPIC	EQ	19-Oct-2022	53.70	53.70	54.75	53.35	53.50	53.55	54.08	226892	122.70	2006	106505	46.94
SPICEJET	EQ	19-Oct-2022	38.70	38.70	39.95	38.60	39.00	39.20	39.26	1212914	476.16	4869	451180	37.20
SPLIL	EQ	19-Oct-2022	58.65	59.00	59.00	57.10	58.45	57.55	57.97	30707	17.80	336	19355	63.03
SPLPETRO	EQ	19-Oct-2022	737.35	737.35	748.60	725.00	726.95	729.45	732.26	44349	324.75	8839	26656	60.11
SPMLINFRA	EQ	19-Oct-2022	31.20	31.05	32.75	30.55	32.75	32.65	32.44	134937	43.77	801	64726	47.97
SPORTKING	EQ	19-Oct-2022	840.75	844.50	856.25	822.35	825.00	828.95	841.07	16970	142.73	2641	7824	46.10
SPTL	BE	19-Oct-2022	3.25	3.25	3.25	3.10	3.15	3.10	3.18	1261272	40.09	1143	-	-
SREEL	EQ	19-Oct-2022	229.35	229.00	232.45	218.65	221.00	222.00	226.90	31490	71.45	1941	17501	55.58
SREIBNPNCD	NP	19-Oct-2022	195.00	156.00	156.00	156.00	156.00	156.00	156.00	1	0.00	1	1	100.00
SREIBNPNCD	NQ	19-Oct-2022	168.00	184.99	184.99	158.00	158.00	160.60	160.74	176	0.28	3	176	100.00
SREIBNPNCD	NR	19-Oct-2022	171.00	138.99	138.99	138.99	138.99	138.99	138.99	20	0.03	1	20	100.00
SREIBNPNCD	NU	19-Oct-2022	168.25	152.00	155.00	140.00	155.00	145.87	145.87	470	0.69	6	470	100.00
SRF	EQ	19-Oct-2022	2564.20	2577.00	2594.70	2535.00	2580.55	2580.60	2574.35	479569	12345.78	28458	205086	42.76
SRHHYPOLTD	EQ	19-Oct-2022	726.10	726.10	745.00	722.00	737.00	735.20	732.49	8818	64.59	925	5168	58.61
SRIRAM	SM	19-Oct-2022	7.65	7.30	7.30	7.30	7.30	7.30	7.30	6000	0.44	1	6000	100.00
SRPL	EQ	19-Oct-2022	78.65	81.00	81.00	75.10	75.95	76.40	77.23	39476	30.49	268	32911	83.37
SRTRANSFIN	EQ	19-Oct-2022	1224.15	1225.00	1234.00	1205.15	1215.00	1214.55	1217.78	366781	4466.57	16670	112839	30.76
SRTRANSFIN	YH	19-Oct-2022	1010.56	1015.00	1017.00	1014.00	1014.00	1014.00	1015.08	112	1.14	4	112	100.00
SRTRANSFIN	YI	19-Oct-2022	1050.10	1074.00	1074.00	1050.50	1050.50	1052.40	1052.41	22	0.23	3	20	90.91
SRTRANSFIN	YK	19-Oct-2022	1032.80	1033.80	1033.80	1033.80	1033.80	1033.80	1033.80	10	0.10	1	10	100.00
SRTRANSFIN	YN	19-Oct-2022	1472.00	1474.49	1474.90	1474.45	1474.90	1474.90	1474.52	143	2.11	6	143	100.00
SRTRANSFIN	YO	19-Oct-2022	1003.87	1017.99	1022.95	1017.99	1022.95	1022.95	1018.33	15	0.15	3	15	100.00
SRTRANSFIN	YR	19-Oct-2022	1011.00	1011.00	1013.00	1011.00	1013.00	1013.00	1012.19	127	1.29	4	127	100.00
SRTRANSFIN	YS	19-Oct-2022	1050.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	100	1.09	3	100	100.00
SRTRANSFIN	YV	19-Oct-2022	1030.00	1030.00	1035.00	1029.00	1034.95	1034.95	1031.21	500	5.16	14	500	100.00
SRTRANSFIN	Z2	19-Oct-2022	1440.00	1410.00	1410.00	1410.00	1410.00	1410.00	1410.00	10	0.14	1	10	100.00
SRTRANSFIN	Z3	19-Oct-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
SRTRANSFIN	ZD	19-Oct-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
SRTRANSFIN	ZG	19-Oct-2022	1060.00	1050.66	1060.00	1050.66	1060.00	1060.00	1055.33	100	1.06	2	50	50.00
SRTRANSFIN	ZJ	19-Oct-2022	1245.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	75	0.94	2	75	100.00
SSWL	EQ	19-Oct-2022	770.75	775.00	789.90	772.00	784.00	782.00	782.56	15353	120.15	1730	8962	58.37
STAR	EQ	19-Oct-2022	303.25	304.10	306.45	297.60	298.30	298.35	300.71	308272	927.01	9424	141276	45.83
STARCEMENT	EQ	19-Oct-2022	105.80	106.00	108.70	105.05	105.20	105.95	107.02	228144	244.17	6275	109833	48.14
STARHEALTH	EQ	19-Oct-2022	724.30	719.10	738.25	719.10	724.90	730.15	728.93	211254	1539.89	11101	127359	60.29
STARPAPER	EQ	19-Oct-2022	197.70	196.00	205.00	196.00	198.20	198.45	201.23	79157	159.29	4163	29665	37.48
STARTECK	EQ	19-Oct-2022	131.90	135.35	138.00	131.00	136.00	134.55	134.34	15186	20.40	311	2026	13.34
STCINDIA	EQ	19-Oct-2022	85.45	86.40	87.00	83.65	83.65	84.15	85.22	33123	28.23	849	16281	49.15
STEELCAS	EQ	19-Oct-2022	431.50	430.65	450.00	430.65	448.00	444.35	439.42	11399	50.09	210	10387	91.12
STEELCITY	EQ	19-Oct-2022	58.40	59.30	59.90	57.45	57.45	57.70	58.56	11486	6.73	144	6694	58.28
STEELXIND	EQ	19-Oct-2022	12.65	12.70	12.80	12.65	12.75	12.70	12.72	337650	42.96	661	271531	80.42
STEL	EQ	19-Oct-2022	126.75	129.50	130.95	126.10	127.50	127.45	129.02	13926	17.97	370	9180	65.92
STERTOOLS	EQ	19-Oct-2022	222.65	228.90	228.90	222.40	225.70	225.00	224.95	123339	277.46	2130	112701	91.37
STLTECH	EQ	19-Oct-2022	162.25	162.90	168.85	160.25	160.90	160.90	163.02	958769	1562.94	14706	337955	35.25
STOVEKRAFT	EQ	19-Oct-2022	671.15	671.15	679.65	657.20	664.00	661.40	668.37	40863	273.12	3198	19409	47.50
STYLAMIND	EQ	19-Oct-2022	1069.50	1094.85	1094.85	1051.20	1070.00	1063.65	1069.71	14958	160.01	2901	5325	35.60
SUBCAPCITY	EQ	19-Oct-2022	157.40	165.00	165.25	149.55	149.55	149.55	161.04	5000	8.05	92	3575	71.50
SUBEXLTD	EQ	19-Oct-2022	31.05	31.15	31.40	30.55	30.60	30.65	30.90	2744908	848.10	4935	1553235	56.59
SUBROS	EQ	19-Oct-2022	349.80	351.55	354.90	347.20	349.50	350.50	352.18	9733	34.28	1430	5411	55.59
SUDARSCHEM	EQ	19-Oct-2022	405.05	406.00	407.20	401.20	402.30	402.40	403.52	51847	209.21	3633	29834	57.54
SUMEETINDS	EQ	19-Oct-2022	6.05	6.10	6.20	5.95	6.00	6.00	6.07	79433	4.82	176	55560	69.95
SUMICHEM	EQ	19-Oct-2022	514.90	517.80	523.90	514.00	516.00	515.15	519.06	301152	1563.15	10693	127117	42.21
SUMIT	BE	19-Oct-2022	12.45	12.45	13.05	12.00	12.90	12.80	12.53	34463	4.32	116	-	-
SUMMITSEC	EQ	19-Oct-2022	613.20	611.35	631.95	611.35	626.00	625.65	625.67	5243	32.80	254	3750	71.52
SUNCLAYLTD	EQ	19-Oct-2022	4520.95	4520.95	4659.80	4468.35	4605.00	4601.15	4583.94	14969	686.17	4366	11714	78.26
SUNDARAM	EQ	19-Oct-2022	2.90	2.90	3.05	2.85	3.00	3.00	2.97	481818	14.31	264	351000	72.85
SUNDARMFIN	EQ	19-Oct-2022	2298.25	2295.00	2444.40	2287.75	2380.00	2390.50	2379.52	163640	3893.85	18865	60147	36.76
SUNDARMHLD	EQ	19-Oct-2022	93.05	96.00	96.00	89.25	91.00	90.60	91.83	214723	197.17	6299	124034	57.76
SUNDRMBRAK	EQ	19-Oct-2022	342.40	347.95	351.95	343.20	343.25	345.90	345.62	642	2.22	120	239	37.23
SUNDRMFAST	EQ	19-Oct-2022	917.05	918.00	925.00	892.35	898.00	902.30	910.74	48914	445.48	5527	28423	58.11
SUNFLAG	EQ	19-Oct-2022	81.40	81.85	82.90	80.75	80.80	81.00	81.72	179233	146.47	1786	105713	58.98
SUNPHARMA	EQ	19-Oct-2022	978.35	975.60	980.70	965.05	976.00	976.90	973.47	2424533	23602.18	61177	1366351	56.36
SUNTECK	EQ	19-Oct-2022	385.70	387.50	390.00	377.60	379.50	380.00	382.20	222240	849.39	8194	58883	26.50
SUNTV	EQ	19-Oct-2022	534.75	535.10	539.00	526.05	530.15	529.55	530.93	574937	3052.52	14086	126145	21.94
SUPERHOUSE	EQ	19-Oct-2022	243.85	245.75	246.45	242.10	242.40	242.80	244.24	16900	41.28	747	10748	63.60
SUPERSPIN	EQ	19-Oct-2022	9.95	10.30	10.35	9.80	10.00	10.05	10.13	21788	2.21	85	13421	61.60
SUPRAJIT	EQ	19-Oct-2022	325.95	326.65	334.65	325.75	327.90	327.15	330.74	87056	287.93	4540	37915	43.55
SUPREMEENG	EQ	19-Oct-2022	1.70	1.65	1.75	1.65	1.75	1.75	1.75	7481410	130.59	593	7169106	95.83
SUPREMEIND	EQ	19-Oct-2022	2021.70	2025.00	2045.50	1962.60	2030.75	2032.30	2031.22	18175	369.17	4075	9478	52.15
SUPREMEINF	BE	19-Oct-2022	28.80	29.50	29.50	27.70	28.65	28.65	27.98	6132	1.72	38	-	-
SUPRIYA	EQ	19-Oct-2022	289.40	291.80	292.00	287.85	290.00	289.85	290.15	81128	235.39	4380	40976	50.51
SURANASOL	EQ	19-Oct-2022	23.00	23.65	23.65	22.80	22.90	23.00	23.12	45448	10.51	602	28804	63.38
SURANAT&P	EQ	19-Oct-2022	11.15	11.35	11.35	10.55	10.85	10.85	10.88	82380	8.96	381	53037	64.38
SURYALAXMI	EQ	19-Oct-2022	56.50	57.50	59.00	56.35	58.00	57.05	57.90	17232	9.98	335	10777	62.54
SURYAROSNI	EQ	19-Oct-2022	448.15	448.25	452.70	441.55	443.50	444.15	446.25	131988	588.99	4926	91359	69.22
SURYODAY	EQ	19-Oct-2022	95.15	96.00	100.95	95.20	96.50	96.70	98.01	183320	179.67	2819	74090	40.42
SUTLEJTEX	EQ	19-Oct-2022	66.50	66.95	67.50	64.80	65.35	65.20	65.79	90151	59.31	1041	48675	53.99
SUULD	EQ	19-Oct-2022	41.95	42.00	42.40	41.40	41.95	41.60	41.83	75998	31.79	511	58499	76.97
SUVEN	EQ	19-Oct-2022	66.00	66.30	67.85	64.35	64.95	64.85	65.71	272550	179.10	3294	141439	51.89
SUVENPHAR	EQ	19-Oct-2022	408.70	410.00	413.00	398.80	401.55	401.50	406.00	200207	812.83	9777	116245	58.06
SUVIDHAA	EQ	19-Oct-2022	5.45	5.50	5.55	5.45	5.50	5.50	5.50	138377	7.61	219	120943	87.40
SUZLON	EQ	19-Oct-2022	7.75	7.85	9.30	7.80	9.30	9.25	8.69	612128665	53168.31	193451	161322180	26.35
SVPGLOB	EQ	19-Oct-2022	27.30	27.65	27.80	26.45	26.70	26.75	27.02	128868	34.82	1006	78515	60.93
SWANENERGY	EQ	19-Oct-2022	206.65	208.00	210.00	204.40	206.30	206.35	207.10	43881	90.88	2217	23054	52.54
SWARAJENG	EQ	19-Oct-2022	1617.10	1621.00	1635.30	1605.00	1610.00	1613.00	1618.37	5687	92.04	1814	3482	61.23
SWASTIK	ST	19-Oct-2022	81.70	79.90	82.00	78.65	79.35	79.30	79.65	105600	84.11	51	102000	96.59
SWELECTES	EQ	19-Oct-2022	318.75	324.70	324.70	316.05	322.00	321.45	319.19	18685	59.64	913	11245	60.18
SWSOLAR	EQ	19-Oct-2022	291.60	291.60	297.95	290.55	296.00	295.30	295.22	173542	512.33	3488	82570	47.58
SYMPHONY	EQ	19-Oct-2022	867.40	869.80	869.90	860.00	860.00	861.30	862.93	7596	65.55	1428	4087	53.80
SYNGENE	EQ	19-Oct-2022	554.25	549.20	606.95	549.20	589.00	589.25	591.27	4217656	24937.68	68743	865912	20.53
SYRMA	EQ	19-Oct-2022	279.85	282.00	284.40	279.90	281.85	281.45	282.05	262682	740.90	5709	132016	50.26
TAINWALCHM	EQ	19-Oct-2022	88.35	88.30	90.90	87.20	88.00	87.90	88.77	3309	2.94	134	1709	51.65
TAJGVK	EQ	19-Oct-2022	192.50	193.45	194.00	189.30	190.90	190.30	191.14	90667	173.30	3745	40598	44.78
TAKE	EQ	19-Oct-2022	24.20	25.00	26.80	25.00	25.60	25.60	26.01	1527672	397.39	5474	660032	43.21
TALBROAUTO	EQ	19-Oct-2022	476.60	483.95	483.95	472.00	473.00	473.25	477.44	12003	57.31	1294	6921	57.66
TANLA	EQ	19-Oct-2022	801.85	806.00	809.25	786.55	796.60	793.05	800.13	234238	1874.21	14351	120924	51.62
TANTIACONS	BZ	19-Oct-2022	12.40	12.05	12.90	11.85	12.75	12.15	12.13	11243	1.36	53	-	-
TAPIFRUIT	SM	19-Oct-2022	50.30	49.30	49.30	49.30	49.30	49.30	49.30	6000	2.96	2	6000	100.00
TARACHAND	SM	19-Oct-2022	57.45	55.50	55.50	55.50	55.50	55.50	55.50	2000	1.11	1	2000	100.00
TARC	EQ	19-Oct-2022	45.65	45.60	45.60	43.95	44.20	44.20	44.60	1463141	652.62	5118	387117	26.46
TARMAT	EQ	19-Oct-2022	52.65	54.00	54.00	52.15	52.65	52.35	52.92	15794	8.36	338	7483	47.38
TARSONS	EQ	19-Oct-2022	813.30	813.30	818.00	806.05	808.00	811.35	813.73	46478	378.21	4270	23089	49.68
TASTYBITE	EQ	19-Oct-2022	11870.90	11901.00	12074.90	11870.00	11999.00	11950.10	11981.81	547	65.54	306	275	50.27
TATACAPHSG	N2	19-Oct-2022	1058.00	1058.00	1064.00	1058.00	1064.00	1064.00	1063.71	525	5.58	6	525	100.00
TATACAPHSG	N6	19-Oct-2022	1080.00	1080.01	1080.01	1080.00	1080.00	1080.00	1080.00	50	0.54	3	50	100.00
TATACAPHSG	N8	19-Oct-2022	1064.01	1064.01	1064.01	1064.01	1064.01	1064.01	1064.01	1	0.01	1	1	100.00
TATACAPHSG	NB	19-Oct-2022	1105.01	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1	0.01	1	1	100.00
TATACHEM	EQ	19-Oct-2022	1166.45	1170.00	1171.20	1155.80	1163.00	1164.25	1164.29	1282883	14936.48	31103	546990	42.64
TATACOFFEE	EQ	19-Oct-2022	218.05	217.50	219.15	214.25	215.05	215.00	216.48	517453	1120.17	7839	170604	32.97
TATACOMM	EQ	19-Oct-2022	1238.20	1239.00	1248.00	1196.65	1212.00	1210.65	1230.79	645352	7942.94	28554	178451	27.65
TATACONSUM	EQ	19-Oct-2022	774.35	774.45	777.00	761.10	763.80	764.55	767.80	1115277	8563.08	42271	568450	50.97
TATAELXSI	EQ	19-Oct-2022	7204.65	7190.00	7445.00	7190.00	7296.00	7314.20	7325.88	1253682	91843.29	148786	181181	14.45
TATAINVEST	EQ	19-Oct-2022	2370.55	2379.00	2450.00	2357.70	2368.00	2375.40	2412.27	51367	1239.11	5663	18408	35.84
TATAMETALI	EQ	19-Oct-2022	732.25	728.00	735.85	720.55	726.65	724.30	725.77	32020	232.39	3225	8262	25.80
TATAMOTORS	EQ	19-Oct-2022	404.25	406.20	406.95	397.30	398.65	399.05	402.39	8648435	34800.83	91985	2779381	32.14
TATAMTRDVR	EQ	19-Oct-2022	195.50	196.95	197.10	192.55	192.95	193.30	194.92	605390	1180.03	9820	243584	40.24
TATAPOWER	EQ	19-Oct-2022	220.65	221.40	221.65	217.55	218.75	218.40	219.45	7712123	16924.23	60111	2525935	32.75
TATASTEEL	EQ	19-Oct-2022	100.65	100.60	101.25	99.70	100.05	100.05	100.50	38764542	38957.23	140168	12495522	32.23
TATASTLLP	EQ	19-Oct-2022	615.30	608.10	618.00	608.10	614.05	613.50	614.71	59493	365.71	3598	17955	30.18
TATVA	EQ	19-Oct-2022	2502.75	2502.75	2525.80	2475.00	2480.00	2489.00	2503.17	4466	111.79	1502	2869	64.24
TBZ	EQ	19-Oct-2022	82.50	82.70	82.70	80.05	80.65	80.50	81.11	158022	128.17	3600	79540	50.33
TCFSL	ND	19-Oct-2022	1016.33	1017.10	1018.45	1016.43	1016.51	1016.75	1016.86	2363	24.03	52	2013	85.19
TCFSL	NF	19-Oct-2022	1115.50	1111.51	1115.00	1111.00	1115.00	1115.00	1114.14	97	1.08	9	76	78.35
TCFSL	NJ	19-Oct-2022	1038.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	40	0.41	1	40	100.00
TCFSL	NL	19-Oct-2022	1051.19	1051.50	1051.50	1051.50	1051.50	1051.50	1051.50	30	0.32	1	30	100.00
TCI	EQ	19-Oct-2022	799.70	799.70	801.35	787.60	799.00	797.30	797.78	52751	420.84	5014	25133	47.64
TCIDEVELOP	EQ	19-Oct-2022	385.05	387.00	396.50	385.05	390.00	390.00	393.54	716	2.82	62	600	83.80
TCIEXP	EQ	19-Oct-2022	1899.70	1909.20	1909.20	1887.05	1891.00	1895.15	1895.31	10019	189.89	2093	6441	64.29
TCNSBRANDS	EQ	19-Oct-2022	650.90	654.20	661.00	642.20	650.00	651.35	652.24	27178	177.27	3389	10665	39.24
TCPLPACK	EQ	19-Oct-2022	1251.65	1252.00	1315.00	1252.00	1307.35	1305.65	1295.87	42615	552.23	5154	25281	59.32
TCS	EQ	19-Oct-2022	3144.70	3159.00	3159.00	3112.00	3117.30	3121.85	3129.01	1194289	37369.38	72626	640341	53.62
TDPOWERSYS	EQ	19-Oct-2022	602.75	602.75	614.80	602.00	612.00	612.55	609.21	41345	251.88	4088	16347	39.54
TEAMLEASE	EQ	19-Oct-2022	2953.50	2953.50	3000.00	2926.60	2957.45	2940.65	2979.22	70630	2104.23	4249	5831	8.26
TECH	EQ	19-Oct-2022	28.58	28.96	28.96	28.33	28.37	28.38	28.50	8701	2.48	84	6256	71.90
TECHIN	EQ	19-Oct-2022	10.25	10.40	10.70	9.30	9.60	9.85	9.94	25322	2.52	149	13229	52.24
TECHM	EQ	19-Oct-2022	1019.40	1024.50	1030.00	1016.30	1020.00	1019.20	1022.96	1304927	13348.92	61431	623758	47.80
TECHNOE	EQ	19-Oct-2022	279.75	278.65	281.00	275.55	280.00	279.55	279.36	83511	233.30	2202	54135	64.82
TEGA	EQ	19-Oct-2022	550.00	549.80	552.00	545.35	550.00	550.20	548.63	58132	318.93	4347	48798	83.94
TEJASNET	EQ	19-Oct-2022	711.05	715.65	715.70	691.20	695.80	695.50	703.14	432462	3040.80	12757	151177	34.96
TEMBO	EQ	19-Oct-2022	85.55	86.40	89.80	83.80	89.80	89.80	88.44	23419	20.71	412	17745	75.77
TERASOFT	EQ	19-Oct-2022	48.20	48.50	48.95	47.65	47.75	47.90	48.05	23932	11.50	302	7062	29.51
TEXINFRA	EQ	19-Oct-2022	60.40	60.95	62.45	60.05	60.10	60.15	60.51	24516	14.84	273	17970	73.30
TEXMOPIPES	EQ	19-Oct-2022	64.90	65.90	65.95	63.80	64.90	64.35	65.04	63536	41.33	1550	33973	53.47
TEXRAIL	EQ	19-Oct-2022	49.15	49.60	49.65	47.75	47.90	48.15	48.46	1253846	607.65	6704	497876	39.71
TFCILTD	EQ	19-Oct-2022	68.15	68.20	70.95	68.00	69.00	69.15	69.48	438425	304.60	5157	171773	39.18
TFL	BE	19-Oct-2022	10.00	10.45	10.50	9.50	9.90	9.90	9.67	13391	1.30	49	-	-
TGBHOTELS	EQ	19-Oct-2022	11.60	11.60	11.75	11.10	11.25	11.15	11.29	21864	2.47	98	12370	56.58
THANGAMAYL	EQ	19-Oct-2022	1108.15	1132.00	1138.60	1090.00	1090.00	1098.35	1116.49	11982	133.78	1540	6409	53.49
THEINVEST	EQ	19-Oct-2022	92.25	93.80	94.50	92.10	94.40	93.40	93.58	3183	2.98	233	1852	58.18
THEJO	SM	19-Oct-2022	1042.60	1051.00	1051.00	1040.45	1040.45	1040.45	1043.98	450	4.70	3	300	66.67
THEMISMED	EQ	19-Oct-2022	1028.35	1028.10	1045.00	977.65	980.00	990.00	1001.71	5530	55.39	487	4526	81.84
THERMAX	EQ	19-Oct-2022	2058.05	2067.00	2111.00	2041.25	2078.80	2080.50	2080.49	85756	1784.15	12734	37807	44.09
THOMASCOOK	EQ	19-Oct-2022	78.50	78.95	80.70	77.65	78.15	78.05	79.06	421080	332.91	6218	205146	48.72
THOMASCOTT	BE	19-Oct-2022	37.40	37.50	37.50	36.10	36.40	36.40	37.22	1085	0.40	11	-	-
THYROCARE	EQ	19-Oct-2022	646.70	645.10	656.95	639.60	656.95	653.20	646.96	77230	499.64	10664	42152	54.58
TI	EQ	19-Oct-2022	98.05	99.40	99.40	95.25	97.00	96.70	97.13	170228	165.35	3067	85446	50.20
TIDEWATER	EQ	19-Oct-2022	1021.50	1022.10	1040.95	1013.05	1024.00	1021.65	1028.65	7642	78.61	1277	2966	38.81
TIIL	EQ	19-Oct-2022	755.30	760.20	761.00	744.00	746.00	746.00	751.21	2982	22.40	427	1905	63.88
TIINDIA	EQ	19-Oct-2022	2760.75	2775.30	2881.90	2757.10	2820.00	2832.60	2822.18	617164	17417.46	60110	285220	46.21
TIJARIA	EQ	19-Oct-2022	4.30	4.50	4.65	4.25	4.30	4.30	4.37	31745	1.39	77	17553	55.29
TIL	EQ	19-Oct-2022	108.20	109.55	110.55	108.00	109.00	109.15	109.12	5362	5.85	163	4050	75.53
TIMESCAN	SM	19-Oct-2022	89.00	87.55	94.90	87.55	94.90	94.90	90.57	6000	5.43	3	4000	66.67
TIMESGTY	EQ	19-Oct-2022	48.05	48.30	51.00	47.55	48.00	47.80	48.69	2000	0.97	79	1348	67.40
TIMETECHNO	EQ	19-Oct-2022	102.90	103.45	103.90	100.90	101.60	101.60	102.65	757446	777.52	6697	296965	39.21
TIMKEN	EQ	19-Oct-2022	3088.55	3103.95	3125.00	3060.45	3070.00	3077.70	3094.09	21990	680.39	4590	10486	47.69
TINPLATE	EQ	19-Oct-2022	302.20	299.05	304.05	295.80	302.10	301.85	300.63	961867	2891.65	13323	215957	22.45
TIPSFILMS	BE	19-Oct-2022	347.25	364.60	364.60	364.60	364.60	364.60	364.60	359	1.31	45	-	-
TIPSINDLTD	EQ	19-Oct-2022	1562.85	1578.50	1600.00	1545.60	1599.50	1584.65	1576.78	6624	104.45	2471	4228	63.83
TIRUMALCHM	EQ	19-Oct-2022	212.10	212.10	213.40	210.00	211.20	212.00	212.05	188275	399.24	5070	88350	46.93
TIRUPATI	SM	19-Oct-2022	141.00	144.00	148.00	144.00	147.00	147.00	145.50	24000	34.92	8	12000	50.00
TIRUPATIFL	EQ	19-Oct-2022	16.15	16.10	16.30	15.50	16.00	16.00	16.00	251719	40.27	370	222127	88.24
TITAN	EQ	19-Oct-2022	2641.10	2654.35	2677.00	2640.00	2648.00	2644.55	2658.87	1001916	26639.64	50371	549537	54.85
TMB	EQ	19-Oct-2022	486.05	486.50	502.00	483.95	495.20	498.40	494.35	117064	578.71	5541	68075	58.15
TNIDETF	EQ	19-Oct-2022	56.00	56.50	56.50	55.30	55.39	55.41	55.66	2231	1.24	86	1813	81.26
TNPETRO	EQ	19-Oct-2022	98.55	99.30	99.30	97.50	98.00	97.90	98.42	73884	72.72	1907	43953	59.49
TNPL	EQ	19-Oct-2022	236.25	238.90	241.95	234.10	236.00	235.70	237.48	194032	460.79	4251	87363	45.03
TNTELE	BE	19-Oct-2022	7.95	8.20	8.20	7.60	7.95	7.90	7.80	13853	1.08	69	-	-
TOKYOPLAST	EQ	19-Oct-2022	100.70	100.00	102.35	98.00	98.00	98.65	99.71	11298	11.26	267	8748	77.43
TORNTPHARM	EQ	19-Oct-2022	1563.10	1557.00	1581.40	1557.00	1579.00	1577.65	1571.65	158296	2487.85	15472	71950	45.45
TORNTPOWER	EQ	19-Oct-2022	482.45	484.90	489.50	480.05	481.05	481.40	484.76	419315	2032.66	12894	115204	27.47
TOTAL	EQ	19-Oct-2022	185.90	190.00	195.15	187.45	195.15	195.15	194.16	445072	864.14	3154	189826	42.65
TOUCHWOOD	BE	19-Oct-2022	121.55	116.60	122.70	115.50	115.75	115.65	116.45	15140	17.63	107	-	-
TPLPLASTEH	EQ	19-Oct-2022	180.40	36.35	41.00	34.50	39.40	40.10	37.52	1338148	502.13	7440	304884	22.78
TRANSWIND	SM	19-Oct-2022	9.00	9.45	9.45	9.45	9.45	9.45	9.45	8000	0.76	2	8000	100.00
TREEHOUSE	EQ	19-Oct-2022	18.75	19.10	19.10	17.85	17.85	17.85	18.14	179729	32.60	353	99441	55.33
TREJHARA	EQ	19-Oct-2022	72.85	72.85	74.50	71.30	71.60	71.75	72.23	11911	8.60	234	6145	51.59
TRENT	EQ	19-Oct-2022	1428.90	1430.00	1447.70	1417.10	1423.25	1424.15	1432.53	451427	6466.81	24538	121177	26.84
TRF	EQ	19-Oct-2022	160.70	163.95	164.00	157.00	157.60	157.65	160.27	232257	372.25	3447	105350	45.36
TRIDENT	EQ	19-Oct-2022	35.60	35.55	35.55	35.00	35.15	35.05	35.28	5938026	2094.78	28670	2931881	49.37
TRIGYN	EQ	19-Oct-2022	100.60	101.45	102.50	99.50	100.75	100.45	101.43	55075	55.86	697	32336	58.71
TRIL	EQ	19-Oct-2022	54.95	55.00	56.50	53.80	54.25	54.10	55.15	447894	247.01	3723	244331	54.55
TRITURBINE	EQ	19-Oct-2022	264.80	266.70	274.95	263.30	269.00	269.05	270.95	1461408	3959.70	24399	551691	37.75
TRIVENI	EQ	19-Oct-2022	281.05	283.00	283.50	271.10	274.10	273.00	275.07	503961	1386.24	13577	166449	33.03
TRU	EQ	19-Oct-2022	57.10	58.40	58.40	53.80	57.95	57.05	55.53	637317	353.91	2511	497372	78.04
TTKHLTCARE	EQ	19-Oct-2022	897.15	884.10	915.00	865.00	869.90	871.80	882.53	8246	72.77	715	5534	67.11
TTKPRESTIG	EQ	19-Oct-2022	979.60	979.60	996.60	970.00	971.90	973.55	976.61	25816	252.12	3578	11712	45.37
TTL	EQ	19-Oct-2022	84.30	85.95	86.05	82.30	84.50	84.15	84.93	9962	8.46	232	5578	55.99
TTML	BE	19-Oct-2022	107.55	107.30	107.30	104.75	105.40	105.10	105.50	608593	642.08	7968	-	-
TV18BRDCST	EQ	19-Oct-2022	37.55	35.95	36.40	35.05	35.25	35.20	35.52	19557652	6947.37	40526	8797408	44.98
TVSELECT	EQ	19-Oct-2022	299.95	298.50	307.00	293.05	293.05	295.60	300.27	195825	588.00	7585	61440	31.37
TVSMOTOR	EQ	19-Oct-2022	1129.05	1135.00	1176.90	1131.85	1169.00	1171.45	1155.45	3440709	39755.63	107042	827792	24.06
TVSSRICHAK	EQ	19-Oct-2022	2400.25	2409.05	2458.00	2409.05	2441.00	2443.75	2436.86	6401	155.98	1409	3390	52.96
TVTODAY	EQ	19-Oct-2022	270.55	271.60	274.00	267.50	268.00	268.25	269.60	54356	146.54	2179	34587	63.63
TVVISION	BE	19-Oct-2022	3.05	3.20	3.20	2.90	3.00	3.00	3.15	5641	0.18	33	-	-
TWL	BE	19-Oct-2022	161.35	160.10	164.90	157.60	162.50	162.20	161.35	218417	352.42	1435	-	-
UBL	EQ	19-Oct-2022	1684.45	1692.90	1704.90	1660.00	1677.10	1669.30	1684.98	240962	4060.16	16201	104146	43.22
UCALFUEL	EQ	19-Oct-2022	123.95	124.90	125.65	122.90	124.40	123.75	124.02	12291	15.24	389	6441	52.40
UCOBANK	EQ	19-Oct-2022	11.90	11.95	12.20	11.85	12.15	12.15	12.10	3693621	446.75	18165	1703689	46.13
UDAICEMENT	EQ	19-Oct-2022	31.20	31.40	32.05	31.00	31.30	31.15	31.52	101225	31.90	922	62492	61.74
UFLEX	EQ	19-Oct-2022	725.70	729.00	739.25	720.05	725.00	724.35	731.07	102103	746.45	7623	36720	35.96
UFO	EQ	19-Oct-2022	116.90	117.40	118.90	115.30	115.90	116.05	117.11	126289	147.90	2971	74202	58.76
UGARSUGAR	EQ	19-Oct-2022	77.90	78.40	79.50	77.60	78.10	77.85	78.48	414975	325.69	3713	219273	52.84
UGROCAP	EQ	19-Oct-2022	171.70	174.80	175.50	172.00	175.50	174.15	174.23	53236	92.75	3491	24154	45.37
UGROCAP	N1	19-Oct-2022	694.00	697.00	700.00	695.00	700.00	700.00	698.39	731	5.11	14	731	100.00
UGROCAP	N2	19-Oct-2022	1018.00	975.00	1022.00	971.00	975.00	975.00	985.75	40	0.39	4	20	50.00
UGROCAP	N4	19-Oct-2022	999.01	1015.00	1015.00	1010.00	1010.00	1010.00	1012.50	200	2.03	6	200	100.00
UJAAS	BE	19-Oct-2022	3.05	3.10	3.10	3.00	3.10	3.05	3.05	168877	5.15	343	-	-
UJJIVAN	EQ	19-Oct-2022	256.15	257.90	263.15	247.90	249.60	249.35	255.41	884045	2257.93	11951	354743	40.13
UJJIVANSFB	EQ	19-Oct-2022	24.90	25.00	25.10	24.05	24.70	24.70	24.62	4389459	1080.53	8732	2194257	49.99
ULTRACEMCO	EQ	19-Oct-2022	6346.75	6348.10	6446.00	6250.10	6410.00	6398.40	6373.27	919146	58579.68	72240	326192	35.49
UMAEXPORTS	EQ	19-Oct-2022	51.55	52.35	52.35	49.40	49.40	49.80	50.80	51819	26.32	893	34399	66.38
UMANGDAIRY	EQ	19-Oct-2022	57.30	57.60	59.75	57.55	59.00	59.05	58.97	6426	3.79	132	4503	70.07
UMESLTD	EQ	19-Oct-2022	4.20	4.20	4.30	4.10	4.30	4.30	4.21	10543	0.44	55	7662	72.67
UNICHEMLAB	EQ	19-Oct-2022	383.75	389.85	395.00	382.75	385.80	387.20	388.29	120941	469.60	6452	64033	52.95
UNIDT	EQ	19-Oct-2022	302.25	308.25	308.25	290.60	294.00	295.10	298.27	14690	43.82	1055	8784	59.80
UNIENTER	EQ	19-Oct-2022	135.60	134.00	137.90	134.00	136.90	136.45	136.17	6252	8.51	175	4356	69.67
UNIINFO	EQ	19-Oct-2022	22.80	23.85	23.85	22.80	23.70	23.70	23.61	723	0.17	22	638	88.24
UNIONBANK	EQ	19-Oct-2022	45.95	46.20	46.80	45.80	46.35	46.20	46.31	9284004	4299.62	17427	3470981	37.39
UNITECH	BZ	19-Oct-2022	1.80	1.80	1.85	1.75	1.85	1.85	1.81	1103097	19.92	538	-	-
UNITEDPOLY	EQ	19-Oct-2022	82.35	86.45	86.45	86.45	86.45	86.45	86.45	15830	13.69	77	15830	100.00
UNITEDTEA	EQ	19-Oct-2022	299.05	302.00	302.00	292.10	292.50	292.50	295.66	995	2.94	77	713	71.66
UNIVASTU	EQ	19-Oct-2022	73.85	73.40	74.75	73.00	73.00	73.10	73.64	12657	9.32	201	8086	63.89
UNIVCABLES	EQ	19-Oct-2022	256.00	255.05	259.00	246.00	249.00	248.35	251.60	41846	105.29	1306	26252	62.73
UNIVPHOTO	EQ	19-Oct-2022	537.35	537.05	545.00	523.55	542.85	539.60	531.02	7771	41.27	898	3376	43.44
UNOMINDA	EQ	19-Oct-2022	543.95	544.00	552.75	541.60	544.20	544.80	545.56	193475	1055.52	15133	98908	51.12
UPL	EQ	19-Oct-2022	682.05	685.00	689.10	675.60	676.40	676.80	680.90	938837	6392.59	26722	344470	36.69
URJA	BE	19-Oct-2022	11.95	12.40	12.50	11.50	11.70	11.75	11.93	1287193	153.61	3285	-	-
USASEEDS	SM	19-Oct-2022	291.45	286.05	306.00	286.05	306.00	306.00	301.91	14400	43.47	12	9600	66.67
USHAMART	EQ	19-Oct-2022	136.20	136.00	137.00	133.00	133.80	133.65	135.09	329048	444.51	6180	165789	50.38
UTIAMC	EQ	19-Oct-2022	764.85	768.00	774.15	753.00	755.00	761.40	761.47	54520	415.15	5361	33196	60.89
UTIBANKETF	EQ	19-Oct-2022	40.61	40.97	40.98	40.50	40.69	40.57	40.66	19060	7.75	146	17263	90.57
UTINEXT50	EQ	19-Oct-2022	44.21	44.59	44.59	44.01	44.24	44.24	44.30	13971	6.19	141	11577	82.86
UTINIFTETF	EQ	19-Oct-2022	1855.51	1859.00	1870.95	1856.11	1859.75	1858.23	1864.33	3179	59.27	127	2410	75.81
UTISENSETF	EQ	19-Oct-2022	623.30	623.30	628.99	623.30	625.22	625.78	626.04	860	5.38	84	489	56.86
UTISXN50	EQ	19-Oct-2022	50.63	49.87	51.63	49.87	51.29	51.29	51.36	831	0.43	65	689	82.91
UTTAMSUGAR	EQ	19-Oct-2022	257.25	259.00	259.90	254.10	255.00	254.75	256.88	29426	75.59	1401	12086	41.07
UWCSL	SM	19-Oct-2022	37.50	39.35	39.35	39.35	39.35	39.35	39.35	4000	1.57	1	4000	100.00
V2RETAIL	EQ	19-Oct-2022	108.50	109.00	109.15	105.80	107.10	106.70	107.27	24135	25.89	483	15927	65.99
VADILALIND	EQ	19-Oct-2022	2439.80	2439.80	2504.95	2302.20	2310.10	2308.80	2372.22	40806	968.01	5872	26487	64.91
VAIBHAVGBL	EQ	19-Oct-2022	350.80	358.80	358.80	342.60	347.10	348.85	352.34	172665	608.37	8081	45576	26.40
VAISHALI	EQ	19-Oct-2022	96.80	96.80	97.90	95.05	97.90	97.00	96.31	18663	17.97	227	12507	67.01
VAKRANGEE	EQ	19-Oct-2022	33.85	34.10	34.40	32.95	33.50	33.45	33.63	4033163	1356.44	7634	1321474	32.77
VALIANTORG	EQ	19-Oct-2022	702.40	701.00	708.95	694.00	698.45	698.00	702.38	25891	181.85	3487	12192	47.09
VARDHACRLC	EQ	19-Oct-2022	52.55	52.55	53.70	52.25	52.85	52.60	52.82	32295	17.06	395	17352	53.73
VARDMNPOLY	EQ	19-Oct-2022	19.75	19.75	19.75	19.40	19.40	19.45	19.47	7409	1.44	124	5627	75.95
VARROC	EQ	19-Oct-2022	309.80	311.35	319.00	309.30	311.40	311.15	313.74	212020	665.19	7644	73665	34.74
VASCONEQ	EQ	19-Oct-2022	27.10	27.25	27.50	26.80	26.95	26.90	27.09	171290	46.40	610	112537	65.70
VASWANI	EQ	19-Oct-2022	20.30	20.75	20.75	20.05	20.05	20.15	20.28	21156	4.29	239	12907	61.01
VBL	EQ	19-Oct-2022	999.30	1007.00	1024.70	990.65	1017.50	1016.15	1007.79	2422520	24413.87	111708	1501522	61.98
VCL	EQ	19-Oct-2022	9.70	9.80	10.00	9.50	9.65	9.60	9.75	97424	9.49	396	66475	68.23
VEDL	EQ	19-Oct-2022	279.70	281.00	282.95	276.30	277.25	277.25	280.17	5047001	14139.94	59242	1593457	31.57
VEEKAYEM	SM	19-Oct-2022	35.50	36.00	37.35	36.00	37.35	37.35	36.28	20000	7.26	4	20000	100.00
VENKEYS	EQ	19-Oct-2022	1960.80	1970.65	1990.00	1955.55	1980.00	1961.70	1973.25	18055	356.27	2888	5525	30.60
VENUSPIPES	EQ	19-Oct-2022	665.25	671.85	733.45	671.70	721.00	718.80	708.74	316682	2244.46	11961	163858	51.74
VENUSREM	EQ	19-Oct-2022	202.95	205.75	205.75	200.25	201.15	202.20	203.44	21370	43.47	946	11403	53.36
VERA	SM	19-Oct-2022	26.00	27.30	27.30	27.30	27.30	27.30	27.30	3000	0.82	2	3000	100.00
VERANDA	EQ	19-Oct-2022	325.55	327.90	340.00	324.10	336.50	338.15	334.87	247207	827.82	6218	157095	63.55
VERTOZ	EQ	19-Oct-2022	118.05	118.00	118.00	109.25	109.35	110.20	112.02	112047	125.51	1557	70270	62.71
VESUVIUS	EQ	19-Oct-2022	1438.80	1432.50	1525.90	1432.50	1517.00	1513.75	1496.94	25482	381.45	4535	13673	53.66
VETO	EQ	19-Oct-2022	103.70	103.95	105.75	103.00	105.00	104.05	104.84	35208	36.91	622	20712	58.83
VGUARD	EQ	19-Oct-2022	246.75	248.00	258.00	246.30	254.50	254.45	254.69	906588	2309.03	14319	294008	32.43
VHL	EQ	19-Oct-2022	3035.20	3040.00	3090.00	3040.00	3082.70	3065.35	3073.60	173	5.32	96	113	65.32
VIDHIING	EQ	19-Oct-2022	388.40	388.35	390.35	380.00	380.35	382.30	386.01	11795	45.53	729	7911	67.07
VIJAYA	EQ	19-Oct-2022	432.50	432.50	439.70	428.15	430.00	432.75	433.01	34137	147.82	2394	14060	41.19
VIJIFIN	EQ	19-Oct-2022	2.60	2.70	2.70	2.55	2.60	2.60	2.63	132113	3.48	402	118849	89.96
VIKASECO	EQ	19-Oct-2022	3.45	3.45	3.50	3.35	3.40	3.40	3.42	3136223	107.21	2319	1689105	53.86
VIKASLIFE	EQ	19-Oct-2022	5.00	5.05	5.10	4.95	5.00	5.00	5.02	6873242	345.07	4156	3379452	49.17
VIKASPROP	BE	19-Oct-2022	0.85	0.85	0.90	0.80	0.85	0.85	0.83	349618	2.91	602	-	-
VIKASWSP	BZ	19-Oct-2022	2.05	2.10	2.15	2.00	2.10	2.05	2.04	217693	4.44	144	-	-
VIMTALABS	EQ	19-Oct-2022	373.15	375.80	388.00	373.95	385.00	384.45	382.36	76492	292.48	3736	42969	56.17
VINATIORGA	EQ	19-Oct-2022	1889.20	1889.20	1930.00	1880.00	1919.70	1898.40	1904.42	57320	1091.62	9586	23022	40.16
VINDHYATEL	EQ	19-Oct-2022	1371.40	1386.50	1386.50	1340.00	1349.95	1342.35	1352.82	7017	94.93	1055	5236	74.62
VINEETLAB	EQ	19-Oct-2022	61.60	60.55	63.00	60.55	62.40	61.95	61.54	7042	4.33	143	4183	59.40
VINNY	SM	19-Oct-2022	53.00	55.65	55.65	55.65	55.65	55.65	55.65	69300	38.57	21	69300	100.00
VINYLINDIA	BE	19-Oct-2022	595.70	602.00	604.90	580.00	587.95	585.15	592.78	20808	123.35	958	-	-
VIPCLOTHNG	EQ	19-Oct-2022	36.80	37.70	37.70	35.80	37.00	36.75	36.57	369405	135.08	1532	259840	70.34
VIPIND	EQ	19-Oct-2022	684.90	684.90	693.00	682.00	685.30	687.60	687.93	86442	594.66	5365	43332	50.13
VIPULLTD	EQ	19-Oct-2022	12.10	12.40	12.40	12.05	12.15	12.05	12.21	8918	1.09	47	5976	67.01
VISAKAIND	EQ	19-Oct-2022	534.25	537.95	542.45	525.10	528.40	527.70	533.84	26846	143.31	3228	12630	47.05
VISASTEEL	EQ	19-Oct-2022	13.95	14.30	14.90	13.90	14.70	14.70	14.48	57723	8.36	267	37599	65.14
VISESHINFO	EQ	19-Oct-2022	0.55	0.55	0.55	0.45	0.55	0.50	0.52	21869994	114.09	9527	15325806	70.08
VISHAL	EQ	19-Oct-2022	22.70	23.00	23.25	22.50	22.75	22.65	22.93	129451	29.68	809	85446	66.01
VISHNU	EQ	19-Oct-2022	1903.10	1905.00	1919.00	1875.05	1875.05	1880.40	1895.06	10745	203.62	3370	5676	52.82
VISHWARAJ	EQ	19-Oct-2022	16.75	16.85	16.95	16.65	16.90	16.85	16.82	519239	87.34	1131	291933	56.22
VIVIANA	SM	19-Oct-2022	91.95	93.50	93.50	88.05	91.75	89.90	90.95	22000	20.01	11	18000	81.82
VIVIDHA	EQ	19-Oct-2022	1.25	1.30	1.30	1.20	1.25	1.25	1.26	596636	7.51	935	412973	69.22
VIVIMEDLAB	EQ	19-Oct-2022	9.90	10.15	10.15	9.70	9.85	9.75	9.94	91724	9.12	277	64465	70.28
VIVO	SM	19-Oct-2022	158.30	154.00	154.00	150.45	150.45	150.45	152.11	6400	9.74	4	6400	100.00
VLSFINANCE	EQ	19-Oct-2022	133.95	134.85	135.95	133.00	133.40	134.10	134.41	11464	15.41	313	7034	61.36
VMARCIND	SM	19-Oct-2022	41.00	40.00	40.00	39.50	39.50	39.50	39.83	9000	3.59	3	9000	100.00
VMART	EQ	19-Oct-2022	2782.40	2796.35	2925.35	2751.00	2925.00	2913.90	2868.12	141069	4046.02	9705	100150	70.99
VOLTAMP	EQ	19-Oct-2022	2569.35	2574.50	2626.00	2564.10	2590.00	2599.90	2606.47	5760	150.13	1338	2861	49.67
VOLTAS	EQ	19-Oct-2022	874.95	875.20	880.55	870.35	871.50	875.20	876.52	618344	5419.93	19507	346384	56.02
VRLLOG	EQ	19-Oct-2022	598.70	599.00	599.95	585.95	590.40	591.25	591.55	136115	805.19	9258	56939	41.83
VSCL	SM	19-Oct-2022	29.00	27.55	27.55	27.55	27.55	27.55	27.55	12000	3.31	4	12000	100.00
VSSL	EQ	19-Oct-2022	253.80	252.25	253.90	248.60	250.00	249.80	250.57	22711	56.91	887	16370	72.08
VSTIND	EQ	19-Oct-2022	3463.65	3463.65	3540.00	3454.85	3499.90	3492.90	3509.74	9140	320.79	3204	4385	47.98
VSTTILLERS	EQ	19-Oct-2022	2119.35	2129.95	2145.10	2119.35	2144.60	2140.10	2130.19	19081	406.46	2898	17333	90.84
VTL	EQ	19-Oct-2022	352.35	352.35	355.60	344.55	345.00	345.05	349.16	225242	786.46	8819	94151	41.80
WABAG	EQ	19-Oct-2022	260.45	261.70	270.50	260.80	270.40	269.35	266.85	148542	396.38	4699	96414	64.91
WALCHANNAG	BE	19-Oct-2022	55.95	55.65	56.95	55.65	56.65	56.40	56.28	24031	13.52	168	-	-
WALPAR	SM	19-Oct-2022	58.50	56.25	56.25	56.20	56.20	56.20	56.23	4000	2.25	2	2000	50.00
WANBURY	BE	19-Oct-2022	68.00	70.95	70.95	67.00	67.00	67.00	67.80	3117	2.11	35	-	-
WATERBASE	EQ	19-Oct-2022	80.55	80.00	81.40	79.70	80.65	80.45	80.61	24602	19.83	466	13428	54.58
WEALTH	EQ	19-Oct-2022	255.00	254.95	263.00	251.50	263.00	261.50	258.36	184	0.48	34	11	5.98
WEBELSOLAR	EQ	19-Oct-2022	93.75	94.00	94.45	91.35	91.95	91.90	92.57	184570	170.85	3146	135919	73.64
WEIZMANIND	EQ	19-Oct-2022	89.70	92.95	92.95	87.00	88.20	88.55	90.00	23291	20.96	369	14524	62.36
WELCORP	EQ	19-Oct-2022	227.50	227.50	232.40	226.05	226.70	227.25	228.96	1206357	2762.08	14847	456339	37.83
WELENT	EQ	19-Oct-2022	124.75	124.90	126.30	121.65	121.80	122.30	123.62	130163	160.90	2255	70426	54.11
WELINV	EQ	19-Oct-2022	286.60	292.15	299.95	277.10	278.45	283.60	286.93	2087	5.99	175	1563	74.89
WELSPUNIND	EQ	19-Oct-2022	76.40	76.40	77.90	76.05	76.90	76.75	76.90	404139	310.76	4578	195727	48.43
WENDT	EQ	19-Oct-2022	7531.95	7578.00	8339.95	7480.00	8054.00	8010.90	8035.75	5407	434.49	1757	1282	23.71
WESTLIFE	EQ	19-Oct-2022	755.95	755.00	786.50	746.90	766.80	762.50	765.84	248799	1905.41	19315	69655	28.00
WEWIN	BE	19-Oct-2022	45.05	45.25	47.30	43.00	43.00	43.75	44.92	6526	2.93	40	-	-
WFL	EQ	19-Oct-2022	214.80	234.90	255.65	231.10	245.00	246.70	243.99	358440	874.57	13785	57488	16.04
WHEELS	EQ	19-Oct-2022	614.15	616.75	641.00	613.55	638.00	635.95	634.43	12430	78.86	932	7826	62.96
WHIRLPOOL	EQ	19-Oct-2022	1600.65	1608.65	1628.55	1602.60	1625.55	1622.15	1621.08	66686	1081.03	5270	21619	32.42
WILLAMAGOR	BE	19-Oct-2022	21.45	20.40	20.40	20.40	20.40	20.40	20.40	1230	0.25	7	-	-
WINDLAS	EQ	19-Oct-2022	234.20	234.20	238.85	233.00	233.35	234.05	235.73	13729	32.36	979	7388	53.81
WINDMACHIN	EQ	19-Oct-2022	35.75	35.75	36.20	35.50	35.70	35.75	35.84	34944	12.52	239	20651	59.10
WINPRO	EQ	19-Oct-2022	5.40	5.40	5.75	5.20	5.70	5.65	5.52	583017	32.15	382	360193	61.78
WIPL	BE	19-Oct-2022	130.00	131.00	135.00	123.50	130.00	128.40	126.85	22910	29.06	335	-	-
WIPRO	EQ	19-Oct-2022	379.30	381.20	381.20	377.05	378.40	378.05	378.88	5099139	19319.49	95814	2222146	43.58
WOCKPHARMA	EQ	19-Oct-2022	244.40	244.90	246.95	241.10	242.70	242.50	243.57	293473	714.81	7429	96843	33.00
WONDERLA	EQ	19-Oct-2022	363.75	364.00	368.75	356.25	364.55	365.10	363.27	114798	417.03	8185	47873	41.70
WORTH	EQ	19-Oct-2022	120.35	123.45	123.45	113.55	118.50	116.80	117.48	34668	40.73	787	23156	66.79
WSTCSTPAPR	EQ	19-Oct-2022	575.35	580.00	584.00	573.35	578.25	580.95	579.84	309294	1793.42	10717	166540	53.85
XCHANGING	EQ	19-Oct-2022	78.95	78.55	79.60	77.70	78.25	78.15	78.52	129030	101.32	2260	75533	58.54
XELPMOC	EQ	19-Oct-2022	160.55	163.70	164.80	151.05	152.80	152.95	158.28	35912	56.84	1994	19865	55.32
XPROINDIA	EQ	19-Oct-2022	762.30	760.00	799.50	738.00	749.00	752.05	772.47	54396	420.19	2824	32732	60.17
YAARI	EQ	19-Oct-2022	33.90	34.30	40.65	33.50	39.20	39.45	39.80	1963270	781.41	7949	503592	25.65
YESBANK	EQ	19-Oct-2022	15.85	15.85	16.05	15.80	15.90	15.90	15.95	44781578	7143.55	40887	16094205	35.94
YUKEN	EQ	19-Oct-2022	522.45	529.85	529.85	512.55	520.00	519.05	519.69	5661	29.42	352	3783	66.83
ZEEL	EQ	19-Oct-2022	270.75	271.00	273.80	266.60	271.80	271.20	269.21	10359408	27888.64	58686	3493345	33.72
ZEELEARN	EQ	19-Oct-2022	7.10	7.15	7.45	7.05	7.40	7.30	7.25	569550	41.28	596	455507	79.98
ZEEMEDIA	BE	19-Oct-2022	16.25	16.25	16.55	16.05	16.30	16.15	16.23	305261	49.56	831	-	-
ZENITHEXPO	EQ	19-Oct-2022	166.00	174.05	174.30	174.05	174.30	174.30	174.29	7327	12.77	52	7327	100.00
ZENITHSTL	EQ	19-Oct-2022	5.30	5.60	5.60	5.25	5.40	5.35	5.38	112417	6.04	414	75387	67.06
ZENSARTECH	EQ	19-Oct-2022	215.50	216.10	218.00	214.55	216.55	215.55	215.90	314336	678.66	10060	142362	45.29
ZENTEC	EQ	19-Oct-2022	209.80	210.50	213.50	203.60	205.00	205.40	209.11	333984	698.40	7384	129497	38.77
ZFCVINDIA	EQ	19-Oct-2022	10370.05	10421.95	10540.00	9976.65	10035.50	10043.30	10173.46	5705	580.40	2364	3019	52.92
ZODIAC	EQ	19-Oct-2022	143.25	144.00	144.95	142.05	144.60	144.35	143.62	13047	18.74	680	7302	55.97
ZODIACLOTH	EQ	19-Oct-2022	92.45	93.70	94.40	91.65	91.65	92.10	92.64	6218	5.76	198	3784	60.86
ZOMATO	EQ	19-Oct-2022	63.00	63.40	63.70	61.50	62.20	62.05	62.26	52638798	32773.18	91785	16481055	31.31
ZOTA	EQ	19-Oct-2022	272.85	271.05	281.00	269.00	276.00	276.15	275.71	24219	66.77	887	10761	44.43
ZUARI	EQ	19-Oct-2022	183.10	182.50	188.90	180.10	187.20	185.65	183.87	274811	505.30	6283	140887	51.27
ZUARIIND	EQ	19-Oct-2022	163.75	165.05	166.00	163.20	164.35	163.75	164.71	17989	29.63	530	9430	52.42
ZYDUSLIFE	EQ	19-Oct-2022	415.55	415.55	418.75	409.75	410.00	410.25	411.98	988434	4072.19	22830	458554	46.39
ZYDUSWELL	EQ	19-Oct-2022	1728.35	1745.60	1747.00	1731.00	1743.00	1741.25	1740.53	16166	281.37	2902	10118	62.59