nse-sec-bhavdata-full-2022-11-13.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	11-Nov-2022	92.10	93.50	97.40	92.20	94.00	95.40	94.65	237768	225.04	3808	112060	47.13
21STCENMGM	EQ	11-Nov-2022	23.60	23.70	24.05	23.15	23.15	23.20	23.41	19090	4.47	185	10806	56.61
3IINFOLTD	EQ	11-Nov-2022	42.30	42.95	44.30	42.80	43.55	43.60	43.59	658369	286.99	3928	325968	49.51
3MINDIA	EQ	11-Nov-2022	23564.00	23950.00	24100.00	23577.10	23577.10	23680.85	23846.39	5242	1250.03	2888	2915	55.61
3PLAND	EQ	11-Nov-2022	17.10	17.15	17.70	17.00	17.00	17.00	17.22	7375	1.27	130	4355	59.05
4THDIM	EQ	11-Nov-2022	87.05	85.50	85.50	85.35	85.35	85.35	85.36	505	0.43	35	505	100.00
574GS2026	GS	11-Nov-2022	97.80	97.80	97.80	97.80	97.80	97.80	97.80	100	0.10	1	100	100.00
5PAISA	EQ	11-Nov-2022	314.60	319.45	322.00	316.00	316.55	318.55	318.76	33787	107.70	977	6530	19.33
610GS2031	GS	11-Nov-2022	95.00	93.00	93.00	93.00	93.00	93.00	93.00	75	0.07	1	75	100.00
63MOONS	EQ	11-Nov-2022	154.80	157.75	159.50	155.00	156.50	155.45	157.24	36287	57.06	1029	21454	59.12
654GS2032	GS	11-Nov-2022	96.75	91.95	97.50	91.95	97.10	97.16	97.16	30200	29.34	7	20100	66.56
667GS2035	GS	11-Nov-2022	97.99	97.99	97.99	97.99	97.99	97.99	97.99	1	0.00	1	1	100.00
667GS2050	GS	11-Nov-2022	94.50	91.01	95.00	91.01	95.00	94.79	94.23	993	0.94	11	918	92.45
669GS2024	GS	11-Nov-2022	101.80	101.80	102.00	101.80	102.00	102.00	101.80	302	0.31	3	302	100.00
676GS2061	GS	11-Nov-2022	96.15	96.15	96.15	96.15	96.15	96.15	96.15	4	0.00	2	4	100.00
695GS2061	GS	11-Nov-2022	96.30	96.30	99.75	96.00	99.75	99.75	96.07	101	0.10	4	101	100.00
699GS2051	GS	11-Nov-2022	97.00	96.01	97.12	96.01	97.12	97.12	97.09	2163	2.10	12	2163	100.00
710GS2029	GS	11-Nov-2022	100.60	100.60	100.60	99.95	100.00	100.00	100.00	24900	24.90	12	24900	100.00
726GS2029	GS	11-Nov-2022	103.00	97.88	97.88	97.88	97.88	97.88	97.88	20	0.02	1	20	100.00
726GS2032	GS	11-Nov-2022	101.00	101.50	101.50	101.25	101.25	101.25	101.25	5001	5.06	3	5001	100.00
736GS2052	GS	11-Nov-2022	99.66	100.99	101.00	100.00	100.00	100.91	100.98	4063	4.10	10	4063	100.00
738GS2027	GS	11-Nov-2022	104.94	104.50	104.50	104.50	104.50	104.50	104.50	10	0.01	1	10	100.00
74GS2062	GS	11-Nov-2022	100.50	96.00	100.13	96.00	99.99	99.99	99.18	14274	14.16	13	14274	100.00
754GS2036	GS	11-Nov-2022	104.56	104.70	105.39	104.60	104.60	104.60	104.68	23095	24.18	65	23095	100.00
75GS2034	GS	11-Nov-2022	102.00	102.00	102.00	102.00	102.00	102.00	102.00	614	0.63	3	614	100.00
A2ZINFRA	EQ	11-Nov-2022	11.30	11.55	11.75	11.05	11.05	11.20	11.34	907520	102.95	1048	611191	67.35
AAKASH	EQ	11-Nov-2022	11.05	11.15	11.35	10.50	10.50	10.50	10.56	1280300	135.16	1505	631164	49.30
AAREYDRUGS	EQ	11-Nov-2022	39.25	39.70	40.20	38.65	38.70	38.95	39.52	39142	15.47	342	23410	59.81
AARON	BE	11-Nov-2022	158.55	158.55	165.00	154.10	163.00	162.45	160.41	5798	9.30	188	-	-
AARTIDRUGS	EQ	11-Nov-2022	464.65	467.20	472.00	464.65	465.00	465.05	465.59	51177	238.28	2268	32404	63.32
AARTIIND	EQ	11-Nov-2022	708.20	716.30	721.65	712.00	714.00	715.80	717.34	345447	2478.02	10499	141733	41.03
AARTISURF	EQ	11-Nov-2022	732.05	742.45	745.00	730.00	735.20	733.10	734.57	6462	47.47	722	4420	68.40
AARVEEDEN	EQ	11-Nov-2022	24.95	25.10	25.65	24.60	25.10	24.80	24.79	17443	4.32	110	10076	57.77
AARVI	EQ	11-Nov-2022	150.65	149.40	158.90	149.35	154.90	155.45	153.77	25458	39.15	545	11194	43.97
AAVAS	EQ	11-Nov-2022	2010.30	2020.40	2070.00	1982.20	2001.00	2008.65	2043.14	94302	1926.72	18327	51373	54.48
ABAN	EQ	11-Nov-2022	50.00	51.90	51.90	49.60	50.00	49.70	50.04	117428	58.77	1698	77722	66.19
ABB	EQ	11-Nov-2022	3166.90	3200.00	3222.00	3105.10	3139.90	3155.85	3151.56	692497	21824.46	63536	313690	45.30
ABBOTINDIA	EQ	11-Nov-2022	19238.85	19449.00	19550.00	19150.00	19201.00	19315.80	19390.07	7385	1431.96	3464	2590	35.07
ABCAPITAL	EQ	11-Nov-2022	129.25	130.95	131.20	127.65	128.75	128.45	129.12	3034526	3918.24	18016	1258383	41.47
ABCOTS	SM	11-Nov-2022	47.00	45.00	47.00	45.00	47.00	47.00	46.49	32000	14.88	8	28000	87.50
ABFRL	EQ	11-Nov-2022	313.70	315.30	320.00	312.10	318.60	318.90	316.27	3160442	9995.46	34342	1186692	37.55
ABMINTLLTD	BE	11-Nov-2022	70.00	72.10	72.10	68.80	68.80	68.80	70.25	339	0.24	10	-	-
ABSLAMC	EQ	11-Nov-2022	419.75	422.10	431.00	419.55	431.00	429.25	423.82	169642	718.97	3213	145285	85.64
ABSLBANETF	EQ	11-Nov-2022	41.55	42.00	42.58	41.95	42.20	42.18	42.33	528575	223.74	278	318445	60.25
ABSLNN50ET	EQ	11-Nov-2022	44.01	44.90	45.40	43.60	44.17	44.36	44.48	4328	1.93	61	3998	92.38
ACC	EQ	11-Nov-2022	2392.25	2424.80	2433.75	2383.00	2394.00	2390.65	2408.57	276834	6667.73	12897	94655	34.19
ACCELYA	EQ	11-Nov-2022	1483.65	1498.00	1514.95	1449.00	1451.35	1471.45	1479.63	113998	1686.75	10179	66440	58.28
ACCURACY	EQ	11-Nov-2022	207.35	210.00	210.00	205.80	206.50	206.55	207.68	24892	51.69	915	6683	26.85
ACE	EQ	11-Nov-2022	315.85	319.80	330.00	313.35	329.00	324.35	319.97	723187	2313.98	16473	250340	34.62
ACEINTEG	EQ	11-Nov-2022	50.80	53.30	53.30	51.80	53.30	53.30	53.01	4321	2.29	76	3178	73.55
ACRYSIL	EQ	11-Nov-2022	491.25	499.90	503.30	491.00	492.10	491.90	495.45	75001	371.59	4528	42205	56.27
ADANIENT	EQ	11-Nov-2022	3992.25	4040.00	4048.95	3975.15	4006.00	4008.85	4013.71	1476875	59277.51	69136	225580	15.27
ADANIGREEN	EQ	11-Nov-2022	2176.00	2207.00	2237.90	2177.20	2185.00	2196.70	2206.18	770505	16998.73	42328	229111	29.74
ADANIPORTS	EQ	11-Nov-2022	893.45	905.00	907.80	890.80	894.00	894.50	899.28	8777095	78930.69	115984	2280583	25.98
ADANIPOWER	BE	11-Nov-2022	371.40	376.00	378.00	353.00	357.00	360.20	364.94	3406069	12430.00	48173	-	-
ADANITRANS	EQ	11-Nov-2022	3295.15	3324.85	3327.95	3266.05	3271.25	3292.05	3294.68	859154	28306.38	34343	482388	56.15
ADFFOODS	EQ	11-Nov-2022	743.80	754.70	780.00	735.25	760.05	761.25	754.88	16794	126.78	1639	8438	50.24
ADL	BE	11-Nov-2022	61.40	64.40	64.45	60.10	61.05	63.75	62.55	707	0.44	28	-	-
ADORWELD	EQ	11-Nov-2022	782.65	785.80	825.00	782.95	821.80	819.40	800.64	42368	339.21	3526	30477	71.93
ADROITINFO	EQ	11-Nov-2022	18.10	18.50	19.00	18.15	18.90	18.55	18.84	89321	16.82	270	65380	73.20
ADSL	EQ	11-Nov-2022	108.40	110.90	111.00	105.25	105.30	107.35	108.03	141367	152.72	2696	80816	57.17
ADVANIHOTR	EQ	11-Nov-2022	83.00	84.00	84.55	82.50	84.25	83.70	83.28	27787	23.14	539	17688	63.66
ADVENZYMES	EQ	11-Nov-2022	292.35	293.85	300.00	282.15	285.00	284.60	289.25	207274	599.55	9024	52090	25.13
AEGISCHEM	EQ	11-Nov-2022	316.95	321.00	328.95	317.50	321.85	322.75	324.08	1305901	4232.18	28411	528892	40.50
AETHER	EQ	11-Nov-2022	889.10	898.00	913.95	878.00	879.35	882.15	888.55	40957	363.92	4459	27825	67.94
AFFLE	EQ	11-Nov-2022	1182.40	1201.00	1270.00	1181.05	1257.00	1262.95	1238.62	1070162	13255.29	65460	451774	42.22
AGARIND	EQ	11-Nov-2022	644.00	653.80	657.95	632.00	639.00	635.30	642.49	48374	310.80	3666	25987	53.72
AGI	EQ	11-Nov-2022	316.60	319.90	321.95	314.00	315.00	315.40	316.83	80740	255.81	3677	32524	40.28
AGNI	SM	11-Nov-2022	28.70	28.70	30.10	28.50	30.10	30.10	29.92	230000	68.81	23	200000	86.96
AGRITECH	EQ	11-Nov-2022	98.95	102.00	106.00	98.25	99.50	99.10	100.71	8162	8.22	316	4920	60.28
AGROPHOS	EQ	11-Nov-2022	38.60	38.60	40.00	37.50	39.80	38.90	38.66	81578	31.54	836	37138	45.52
AGSTRA	EQ	11-Nov-2022	79.15	80.00	80.50	77.80	78.40	78.30	78.68	279552	219.94	4016	165148	59.08
AHLADA	BE	11-Nov-2022	106.65	104.55	110.00	102.05	104.15	104.40	105.43	3074	3.24	62	-	-
AHLEAST	BE	11-Nov-2022	130.75	131.70	131.70	127.00	128.55	129.10	129.27	3722	4.81	74	-	-
AHLUCONT	EQ	11-Nov-2022	425.60	430.00	434.00	413.00	416.10	418.70	417.99	12687	53.03	1180	6322	49.83
AIAENG	EQ	11-Nov-2022	2629.45	2642.60	2684.90	2570.00	2584.00	2593.55	2600.77	33620	874.38	7840	17758	52.82
AIRAN	EQ	11-Nov-2022	17.35	17.45	17.45	17.20	17.40	17.30	17.31	161356	27.92	507	103298	64.02
AIROLAM	EQ	11-Nov-2022	103.60	105.10	106.70	102.20	103.80	103.70	104.63	31717	33.19	627	18733	59.06
AIRTELPP	E1	11-Nov-2022	440.80	441.25	452.05	438.05	444.00	441.05	442.86	429596	1902.52	4966	315581	73.46
AJANTPHARM	EQ	11-Nov-2022	1254.00	1260.30	1269.80	1245.75	1256.45	1257.75	1260.31	93745	1181.48	10824	23651	25.23
AJMERA	EQ	11-Nov-2022	241.40	277.00	286.00	266.20	271.00	272.90	276.21	726317	2006.16	18967	175778	24.20
AJOONI	EQ	11-Nov-2022	7.65	8.00	8.00	7.55	7.75	7.65	7.76	428528	33.25	735	149067	34.79
AJRINFRA	EQ	11-Nov-2022	1.50	1.50	1.55	1.45	1.50	1.45	1.49	750846	11.19	543	661961	88.16
AKASH	EQ	11-Nov-2022	35.50	36.90	36.90	34.00	34.70	34.60	34.88	48489	16.91	339	32610	67.25
AKG	BE	11-Nov-2022	57.45	57.60	59.75	55.10	58.95	58.90	58.43	118997	69.53	131	-	-
AKSHAR	EQ	11-Nov-2022	40.35	42.35	42.35	38.55	40.50	40.30	40.84	306750	125.28	1739	165163	53.84
AKSHARCHEM	EQ	11-Nov-2022	317.45	322.05	324.95	292.65	298.70	298.05	303.36	30368	92.12	1973	12965	42.69
AKSHOPTFBR	EQ	11-Nov-2022	10.35	10.50	10.50	10.20	10.25	10.25	10.32	178474	18.43	445	136435	76.45
AKZOINDIA	EQ	11-Nov-2022	2230.45	2250.00	2275.00	2169.10	2271.95	2271.25	2262.96	39639	897.01	6320	29280	73.87
ALANKIT	EQ	11-Nov-2022	11.10	11.25	11.25	11.00	11.15	11.10	11.09	139083	15.42	523	80594	57.95
ALBERTDAVD	EQ	11-Nov-2022	587.70	582.05	596.40	573.00	583.55	578.60	590.31	11558	68.23	796	8572	74.17
ALEMBICLTD	EQ	11-Nov-2022	73.60	74.00	75.40	72.10	72.80	72.45	73.39	198028	145.32	3973	99321	50.16
ALICON	EQ	11-Nov-2022	879.10	878.80	926.80	862.25	881.00	882.95	891.12	20074	178.88	1694	9792	48.78
ALKALI	EQ	11-Nov-2022	116.20	118.00	120.00	113.60	114.10	114.65	115.79	66827	77.38	2132	38054	56.94
ALKEM	EQ	11-Nov-2022	3175.90	3177.90	3225.65	3078.30	3163.95	3173.45	3163.35	202694	6411.92	29092	27910	13.77
ALKYLAMINE	EQ	11-Nov-2022	2871.20	2892.00	2915.95	2862.60	2869.00	2868.75	2883.32	18090	521.59	4702	9660	53.40
ALLCARGO	EQ	11-Nov-2022	419.15	426.70	458.50	421.05	453.00	453.60	446.62	4595086	20522.67	62204	1382364	30.08
ALLSEC	EQ	11-Nov-2022	493.90	500.00	500.00	485.00	487.00	487.15	491.23	24591	120.80	1725	18137	73.75
ALMONDZ	EQ	11-Nov-2022	79.00	79.00	80.00	79.00	79.65	79.45	79.37	2446	1.94	68	1856	75.88
ALOKINDS	BE	11-Nov-2022	16.00	16.00	16.20	15.95	16.15	16.05	16.06	1059003	170.07	3011	-	-
ALPA	EQ	11-Nov-2022	58.70	59.85	59.85	57.80	58.50	58.40	58.80	25049	14.73	288	13149	52.49
ALPHAGEO	EQ	11-Nov-2022	278.90	284.00	287.00	280.65	283.30	282.80	284.05	7724	21.94	508	4858	62.89
ALPSINDUS	EQ	11-Nov-2022	2.20	2.30	2.30	2.25	2.30	2.30	2.29	65208	1.49	89	48471	74.33
AMARAJABAT	EQ	11-Nov-2022	629.15	632.00	636.55	612.50	624.50	625.05	623.34	2280250	14213.70	44746	456431	20.02
AMBANIORG	SM	11-Nov-2022	84.10	88.30	88.30	88.30	88.30	88.30	88.30	2000	1.77	1	2000	100.00
AMBER	EQ	11-Nov-2022	1999.00	2047.00	2047.00	2011.50	2040.00	2037.35	2035.52	29336	597.14	4468	15776	53.78
AMBICAAGAR	BE	11-Nov-2022	30.70	31.25	31.25	29.70	30.50	30.00	30.46	22347	6.81	115	-	-
AMBIKCO	EQ	11-Nov-2022	1538.60	1555.00	1564.35	1525.00	1543.15	1539.15	1536.83	12387	190.37	3361	6151	49.66
AMBUJACEM	EQ	11-Nov-2022	558.15	565.00	566.90	553.85	556.90	557.55	559.59	5254274	29402.47	81781	2455929	46.74
AMDIND	BE	11-Nov-2022	79.65	78.70	80.50	77.05	78.50	78.40	78.60	34126	26.82	326	-	-
AMEYA	SM	11-Nov-2022	59.00	57.35	58.90	55.50	58.90	58.90	56.94	36000	20.50	9	28000	77.78
AMIORG	EQ	11-Nov-2022	876.20	900.00	910.00	885.00	890.00	891.30	892.12	194710	1737.05	7284	145602	74.78
AMJLAND	EQ	11-Nov-2022	28.90	29.25	29.65	28.65	29.00	28.85	29.20	24822	7.25	149	17658	71.14
AMRUTANJAN	EQ	11-Nov-2022	733.20	736.90	741.45	728.05	733.90	731.20	733.54	10060	73.79	1729	5475	54.42
ANANDRATHI	EQ	11-Nov-2022	705.45	713.75	713.75	704.05	708.00	707.45	706.98	14876	105.17	1302	9385	63.09
ANANTRAJ	EQ	11-Nov-2022	114.65	116.00	117.75	114.30	115.90	116.60	116.12	1367831	1588.38	6451	402239	29.41
ANDHRAPAP	EQ	11-Nov-2022	457.15	468.70	468.70	445.20	450.90	448.70	453.22	75025	340.03	4681	46092	61.44
ANDHRSUGAR	EQ	11-Nov-2022	136.75	139.10	139.10	135.25	135.95	135.60	136.38	103494	141.14	1946	72502	70.05
ANDREWYU	EQ	11-Nov-2022	20.60	20.75	20.80	20.20	20.35	20.60	20.55	104835	21.54	457	69632	66.42
ANGELONE	EQ	11-Nov-2022	1475.55	1482.95	1502.85	1430.75	1437.95	1436.10	1455.13	282284	4107.61	19540	108705	38.51
ANIKINDS	EQ	11-Nov-2022	41.60	41.75	42.45	41.45	41.65	41.55	41.78	56648	23.67	482	33735	59.55
ANKITMETAL	EQ	11-Nov-2022	6.40	6.55	6.55	6.10	6.25	6.30	6.32	286455	18.11	437	194047	67.74
ANMOL	EQ	11-Nov-2022	160.75	158.00	164.90	158.00	158.25	158.40	159.55	6229	9.94	382	3225	51.77
ANNAPURNA	SM	11-Nov-2022	155.40	158.00	160.00	152.50	152.50	154.15	155.86	112000	174.57	53	74000	66.07
ANSALAPI	BE	11-Nov-2022	26.10	26.10	27.40	24.80	24.80	25.25	26.26	326552	85.76	431	-	-
ANTGRAPHIC	EQ	11-Nov-2022	0.80	0.80	0.85	0.75	0.80	0.80	0.80	1077580	8.66	472	952611	88.40
ANUP	EQ	11-Nov-2022	870.70	869.90	892.05	860.05	879.15	875.55	875.92	14418	126.29	1300	9395	65.16
ANURAS	EQ	11-Nov-2022	746.40	756.85	756.85	742.20	746.50	745.20	746.32	53114	396.40	2960	30632	57.67
APARINDS	EQ	11-Nov-2022	1406.35	1445.00	1530.00	1430.50	1495.00	1498.95	1485.68	224120	3329.71	28875	134550	60.03
APCL	EQ	11-Nov-2022	210.65	211.00	217.75	210.80	212.50	212.90	213.16	16862	35.94	819	8404	49.84
APCOTEXIND	EQ	11-Nov-2022	498.60	502.35	508.95	490.05	495.60	496.75	495.98	56665	281.05	4872	26445	46.67
APEX	EQ	11-Nov-2022	273.45	280.00	280.00	268.35	271.00	271.25	272.78	45036	122.85	2885	21505	47.75
APLAPOLLO	EQ	11-Nov-2022	1046.85	1049.95	1067.80	1029.05	1050.00	1050.35	1043.65	557815	5821.65	40994	336553	60.33
APLLTD	EQ	11-Nov-2022	616.55	620.35	644.30	609.95	635.00	639.30	628.40	365196	2294.91	7751	250948	68.72
APOLLO	BE	11-Nov-2022	231.40	232.40	236.00	230.00	235.00	235.00	234.02	128331	300.32	1176	-	-
APOLLOHOSP	EQ	11-Nov-2022	4285.45	4386.00	4540.00	4330.05	4413.60	4421.40	4437.70	1685313	74789.15	117510	560045	33.23
APOLLOPIPE	EQ	11-Nov-2022	473.10	480.20	511.00	472.60	480.55	485.05	487.20	78037	380.20	7916	45366	58.13
APOLLOTYRE	EQ	11-Nov-2022	293.85	295.50	298.95	288.75	289.80	290.30	294.58	2276331	6705.56	24538	554034	24.34
APOLSINHOT	EQ	11-Nov-2022	1462.55	1467.00	1534.80	1390.15	1440.00	1407.40	1470.22	4390	64.54	517	2036	46.38
APTECHT	EQ	11-Nov-2022	336.15	342.00	356.20	338.00	350.90	353.05	348.05	347248	1208.58	9181	126722	36.49
APTUS	EQ	11-Nov-2022	326.60	332.45	332.45	320.00	322.00	322.20	322.88	123378	398.37	8738	64794	52.52
ARCHIDPLY	EQ	11-Nov-2022	70.25	71.15	72.00	69.15	70.50	70.00	70.81	39493	27.96	819	24332	61.61
ARCHIES	EQ	11-Nov-2022	19.50	19.60	19.65	19.00	19.30	19.15	19.38	47779	9.26	228	41221	86.27
ARENTERP	EQ	11-Nov-2022	33.25	34.55	34.55	32.25	33.00	32.45	32.69	3277	1.07	103	2214	67.56
ARIES	EQ	11-Nov-2022	128.85	131.95	134.00	130.25	130.30	130.55	131.32	20127	26.43	534	12819	63.69
ARIHANTCAP	EQ	11-Nov-2022	70.45	72.00	72.00	69.00	69.60	69.65	70.03	58942	41.28	717	36067	61.19
ARIHANTSUP	EQ	11-Nov-2022	224.55	231.00	231.00	218.45	220.80	223.30	222.22	77007	171.12	1652	37400	48.57
ARMANFIN	EQ	11-Nov-2022	1547.00	1562.45	1599.00	1548.50	1569.25	1567.25	1575.09	8578	135.11	1244	5824	67.89
AROGRANITE	EQ	11-Nov-2022	46.95	47.40	47.40	45.35	45.75	45.85	45.93	37079	17.03	377	27819	75.03
ARROWGREEN	BE	11-Nov-2022	118.50	117.00	124.40	117.00	124.40	124.40	122.68	9049	11.10	79	-	-
ARSHIYA	EQ	11-Nov-2022	11.15	11.25	11.50	11.05	11.40	11.40	11.29	382604	43.18	539	250658	65.51
ARSSINFRA	BE	11-Nov-2022	20.60	21.50	21.50	20.40	20.50	20.50	20.52	2558	0.52	22	-	-
ARTEMISMED	EQ	11-Nov-2022	74.90	75.25	76.75	74.05	74.85	74.70	75.27	91238	68.68	1265	59839	65.59
ARTNIRMAN	EQ	11-Nov-2022	81.80	85.85	85.85	77.75	77.75	77.75	83.53	82963	69.30	739	48285	58.20
ARVEE	EQ	11-Nov-2022	91.00	87.40	91.00	86.40	91.00	89.35	88.15	1181	1.04	75	598	50.64
ARVIND	EQ	11-Nov-2022	93.60	94.80	94.80	93.30	93.70	93.50	93.79	580217	544.18	3622	338377	58.32
ARVINDFASN	EQ	11-Nov-2022	353.95	359.00	361.15	346.50	351.00	351.90	352.63	232616	820.26	9994	94582	40.66
ARVSMART	EQ	11-Nov-2022	262.60	260.50	284.10	260.50	278.00	279.35	276.32	107768	297.78	3806	63683	59.09
ASAHIINDIA	EQ	11-Nov-2022	610.60	614.00	634.70	614.00	630.00	629.20	628.51	279938	1759.44	11843	147407	52.66
ASAHISONG	EQ	11-Nov-2022	279.75	279.75	290.00	269.50	272.00	270.55	275.71	23345	64.36	1509	13363	57.24
ASAL	EQ	11-Nov-2022	396.10	404.90	404.90	392.10	397.00	395.60	396.92	20069	79.66	1374	12076	60.17
ASALCBR	EQ	11-Nov-2022	464.05	466.00	468.20	455.05	459.40	457.60	460.80	43294	199.50	3154	28257	65.27
ASHAPURMIN	EQ	11-Nov-2022	87.10	87.65	88.15	86.20	87.90	87.80	87.23	74322	64.83	1178	50933	68.53
ASHIANA	EQ	11-Nov-2022	171.75	172.75	174.90	170.10	171.95	171.20	171.64	39342	67.53	1010	26240	66.70
ASHIMASYN	EQ	11-Nov-2022	15.15	15.15	15.50	14.85	15.00	14.95	15.16	77964	11.82	350	47473	60.89
ASHOKA	EQ	11-Nov-2022	73.80	75.00	76.25	74.00	74.90	74.85	75.01	861152	645.93	5059	457098	53.08
ASHOKLEY	EQ	11-Nov-2022	146.60	152.60	154.00	145.15	147.55	147.75	148.11	35596445	52720.61	179480	12389135	34.80
ASIANENE	EQ	11-Nov-2022	72.30	73.35	74.65	70.70	72.15	71.80	71.92	88186	63.42	1435	56236	63.77
ASIANHOTNR	EQ	11-Nov-2022	91.90	93.80	93.95	90.60	91.60	91.20	91.52	9549	8.74	243	4225	44.25
ASIANPAINT	EQ	11-Nov-2022	3045.15	3090.70	3098.00	3048.00	3060.00	3055.40	3062.76	810288	24817.15	77928	503585	62.15
ASIANTILES	EQ	11-Nov-2022	55.30	55.30	55.30	52.05	52.95	53.05	53.11	1605023	852.36	5806	1306691	81.41
ASPINWALL	EQ	11-Nov-2022	224.55	230.90	230.90	214.30	214.30	216.15	218.35	11589	25.31	647	9236	79.70
ASTEC	EQ	11-Nov-2022	2100.25	2110.80	2124.90	2070.05	2084.00	2082.15	2100.62	13881	291.59	3629	9270	66.78
ASTERDM	EQ	11-Nov-2022	265.50	256.90	259.00	243.95	244.20	245.35	249.29	1407732	3509.38	25856	573850	40.76
ASTRAL	EQ	11-Nov-2022	2064.45	2080.55	2114.25	2047.00	2060.00	2061.95	2070.61	313168	6484.50	32251	133830	42.73
ASTRAMICRO	EQ	11-Nov-2022	311.35	315.05	321.50	313.45	316.00	317.35	317.40	481132	1527.09	8152	178188	37.04
ASTRAZEN	EQ	11-Nov-2022	3478.70	3485.00	3549.00	3444.00	3458.00	3466.65	3476.59	11262	391.53	3160	4579	40.66
ASTRON	EQ	11-Nov-2022	35.35	35.40	35.75	35.00	35.00	35.10	35.36	21251	7.52	250	14179	66.72
ATALREAL	SM	11-Nov-2022	59.00	62.50	62.50	62.50	62.50	62.50	62.50	9600	6.00	2	9600	100.00
ATFL	EQ	11-Nov-2022	786.65	790.60	798.00	775.70	778.10	788.85	788.58	19041	150.15	796	16297	85.59
ATGL	EQ	11-Nov-2022	3707.10	3725.65	3810.50	3722.00	3802.00	3800.60	3775.32	248079	9365.76	28963	92822	37.42
ATLANTA	BE	11-Nov-2022	19.55	19.20	19.20	19.20	19.20	19.20	19.20	4953	0.95	54	-	-
ATUL	EQ	11-Nov-2022	8263.85	8349.95	8394.90	8230.50	8359.00	8341.55	8334.39	36854	3071.56	6270	17414	47.25
ATULAUTO	EQ	11-Nov-2022	265.50	269.00	269.70	261.00	261.80	262.10	264.06	113453	299.58	3760	60305	53.15
AUBANK	EQ	11-Nov-2022	628.40	635.00	655.00	620.95	622.50	623.55	631.75	1519531	9599.70	47599	543275	35.75
AURIONPRO	EQ	11-Nov-2022	363.80	376.00	376.00	362.10	368.00	366.85	367.10	37738	138.54	3050	19771	52.39
AUROPHARMA	EQ	11-Nov-2022	477.80	485.00	497.00	480.60	488.00	489.30	487.86	6082265	29672.79	94323	1485385	24.42
AURUM	BE	11-Nov-2022	114.75	116.00	120.45	112.10	118.00	119.40	117.82	37652	44.36	415	-	-
AURUMPP	X1	11-Nov-2022	56.55	58.70	58.70	55.65	57.00	57.00	56.91	5350	3.04	44	5309	99.23
AUSOMENT	EQ	11-Nov-2022	72.60	74.60	79.00	70.15	71.65	72.45	75.38	98057	73.91	762	20366	20.77
AUTOAXLES	EQ	11-Nov-2022	1992.90	2001.00	2001.00	1960.00	1960.00	1970.15	1980.13	6341	125.56	1503	4072	64.22
AUTOBEES	EQ	11-Nov-2022	132.24	133.73	137.75	131.61	132.00	131.95	132.19	63404	83.82	776	40570	63.99
AUTOIND	EQ	11-Nov-2022	107.95	108.00	108.85	105.90	106.30	106.25	106.48	244165	259.98	876	228554	93.61
AVADHSUGAR	EQ	11-Nov-2022	474.30	479.95	481.95	467.55	472.50	470.60	473.15	30982	146.59	2004	15652	50.52
AVANTIFEED	EQ	11-Nov-2022	444.90	447.35	452.35	442.10	443.00	443.60	445.80	201993	900.48	6358	95260	47.16
AVROIND	EQ	11-Nov-2022	119.50	118.20	122.05	117.00	119.10	119.15	119.57	15277	18.27	1003	9270	60.68
AVTNPL	EQ	11-Nov-2022	111.55	113.20	114.70	111.00	113.15	112.95	112.36	100406	112.81	2676	57431	57.20
AWHCL	EQ	11-Nov-2022	308.75	312.00	322.10	312.00	314.00	315.45	316.75	96038	304.20	3868	61827	64.38
AWL	EQ	11-Nov-2022	679.75	688.70	690.55	671.15	675.00	675.30	680.32	1490967	10143.39	34750	708875	47.54
AXISBANK	EQ	11-Nov-2022	843.70	847.00	854.70	844.15	851.95	850.70	850.08	19329819	164319.00	226709	12102255	62.61
AXISBNKETF	EQ	11-Nov-2022	418.89	423.00	426.86	422.30	426.00	426.44	426.53	34226	145.98	73	33649	98.31
AXISBPSETF	EQ	11-Nov-2022	10.54	10.56	10.58	10.53	10.53	10.54	10.55	5900	0.62	392	4056	68.75
AXISCADES	EQ	11-Nov-2022	368.05	385.80	385.80	349.65	349.65	349.65	357.18	623821	2228.19	9415	362443	58.10
AXISCETF	EQ	11-Nov-2022	78.89	80.16	80.20	79.00	79.00	79.00	79.47	493	0.39	22	360	73.02
AXISGOLD	EQ	11-Nov-2022	44.20	48.20	48.20	44.50	44.80	44.84	44.79	310988	139.28	1219	192298	61.83
AXISHCETF	EQ	11-Nov-2022	82.52	83.51	83.99	82.90	83.02	83.05	83.55	2374	1.98	60	1706	71.86
AXISILVER	EQ	11-Nov-2022	62.25	62.41	63.69	62.20	63.00	62.98	63.06	40424	25.49	138	34588	85.56
AXISNIFTY	EQ	11-Nov-2022	191.80	195.50	195.50	193.11	194.40	194.39	194.07	6219	12.07	186	5189	83.44
AXISTECETF	EQ	11-Nov-2022	296.20	298.02	306.95	298.02	306.62	305.94	304.84	7558	23.04	140	6056	80.13
AXITA	EQ	11-Nov-2022	36.20	35.90	36.40	35.40	36.10	35.95	35.77	125724	44.97	1238	84140	66.92
AYMSYNTEX	EQ	11-Nov-2022	79.95	80.40	83.70	77.30	78.95	78.25	80.68	194039	156.54	1525	57119	29.44
BAFNAPH	BE	11-Nov-2022	100.00	100.10	103.40	100.10	100.50	100.55	102.23	416	0.43	18	-	-
BAGFILMS	BE	11-Nov-2022	5.30	5.35	5.35	5.05	5.20	5.20	5.19	149292	7.75	185	-	-
BAJAJ-AUTO	EQ	11-Nov-2022	3724.60	3743.25	3783.95	3708.50	3726.00	3727.65	3735.13	268871	10042.67	29220	139246	51.79
BAJAJCON	EQ	11-Nov-2022	153.00	154.25	158.30	153.60	156.75	156.55	155.81	336096	523.68	6688	149723	44.55
BAJAJELEC	EQ	11-Nov-2022	1138.20	1143.90	1166.00	1143.90	1155.00	1157.85	1158.30	62504	723.98	6557	28904	46.24
BAJAJFINSV	EQ	11-Nov-2022	1700.35	1740.00	1748.00	1707.35	1719.00	1719.25	1727.15	1671510	28869.56	67644	610910	36.55
BAJAJHCARE	EQ	11-Nov-2022	366.60	363.00	369.65	363.00	363.10	363.85	366.20	22655	82.96	747	14045	62.00
BAJAJHIND	EQ	11-Nov-2022	10.85	11.05	11.05	10.65	10.70	10.70	10.83	3058747	331.18	3931	1524363	49.84
BAJAJHLDNG	EQ	11-Nov-2022	6799.95	6900.00	7078.25	6666.25	6697.90	6699.55	6851.53	167671	11488.02	37235	91162	54.37
BAJFINANCE	EQ	11-Nov-2022	6975.10	7149.00	7157.85	6995.00	7050.00	7051.45	7083.05	1233342	87358.19	96719	615019	49.87
BALAJITELE	EQ	11-Nov-2022	48.70	49.00	49.05	48.05	48.50	48.60	48.61	63983	31.10	764	36650	57.28
BALAMINES	EQ	11-Nov-2022	3021.05	3040.10	3066.65	3010.00	3026.00	3023.75	3027.04	23216	702.76	4707	12867	55.42
BALAXI	BE	11-Nov-2022	608.10	629.00	629.00	582.00	598.00	599.05	593.21	4068	24.13	163	-	-
BALKRISHNA	EQ	11-Nov-2022	33.55	33.55	35.40	33.10	33.50	33.70	34.02	36096	12.28	403	7600	21.05
BALKRISIND	EQ	11-Nov-2022	1881.05	1895.60	1915.00	1879.35	1886.95	1889.45	1897.25	233261	4425.54	15053	112637	48.29
BALLARPUR	BZ	11-Nov-2022	1.15	1.20	1.20	1.15	1.20	1.20	1.19	1764324	20.98	351	-	-
BALMLAWRIE	EQ	11-Nov-2022	113.25	114.00	114.80	112.50	113.20	113.00	113.30	130512	147.88	2658	87357	66.93
BALPHARMA	EQ	11-Nov-2022	90.00	90.20	92.00	90.00	91.25	91.15	90.73	15166	13.76	365	10135	66.83
BALRAMCHIN	EQ	11-Nov-2022	329.25	332.15	336.40	327.70	329.00	328.95	331.39	1871021	6200.35	22605	700004	37.41
BANARBEADS	EQ	11-Nov-2022	82.50	82.80	84.25	82.50	82.75	82.55	82.83	3140	2.60	65	1967	62.64
BANARISUG	EQ	11-Nov-2022	2825.00	2825.05	2939.85	2810.25	2900.00	2907.60	2883.56	1904	54.90	422	1256	65.97
BANCOINDIA	EQ	11-Nov-2022	192.20	194.50	197.00	192.55	193.50	193.25	194.08	58586	113.71	3424	32463	55.41
BANDHANBNK	EQ	11-Nov-2022	222.05	226.20	227.30	220.05	225.85	226.35	224.09	10941378	24518.78	93729	3999422	36.55
BANG	EQ	11-Nov-2022	49.95	49.95	53.50	49.50	52.50	53.05	52.18	96439	50.32	1037	44648	46.30
BANKA	EQ	11-Nov-2022	73.55	72.25	73.40	71.60	71.95	72.10	72.58	3112	2.26	125	1616	51.93
BANKBARODA	EQ	11-Nov-2022	165.45	167.95	168.80	161.40	162.00	161.75	164.03	31378106	51470.12	134593	8688312	27.69
BANKBEES	EQ	11-Nov-2022	420.57	423.44	427.60	421.75	425.65	425.93	425.80	748926	3188.92	9025	418866	55.93
BANKINDIA	EQ	11-Nov-2022	73.70	75.35	76.00	74.00	74.30	74.60	74.73	17506025	13082.38	38757	8768361	50.09
BANSWRAS	EQ	11-Nov-2022	102.35	104.75	119.80	100.05	118.45	117.80	113.26	702595	795.79	9458	351242	49.99
BARBEQUE	EQ	11-Nov-2022	1069.95	1079.90	1123.00	1075.00	1077.00	1089.45	1102.80	177565	1958.19	15398	90479	50.96
BARTRONICS	BZ	11-Nov-2022	3.70	3.75	3.75	3.60	3.60	3.60	3.65	29307	1.07	54	-	-
BASF	EQ	11-Nov-2022	2655.15	2651.00	2680.00	2635.00	2655.00	2666.20	2650.08	79182	2098.39	5428	63064	79.64
BASML	EQ	11-Nov-2022	48.00	48.50	49.00	47.80	48.90	48.35	48.36	53174	25.71	803	33160	62.36
BATAINDIA	EQ	11-Nov-2022	1780.70	1778.80	1785.00	1733.05	1750.00	1749.85	1762.13	1168262	20586.33	45209	600017	51.36
BAYERCROP	EQ	11-Nov-2022	4721.35	4745.00	4745.00	4651.00	4665.00	4668.25	4690.23	8999	422.07	2599	5345	59.40
BBETF0432	EQ	11-Nov-2022	1019.99	1018.01	1025.00	1018.01	1024.98	1024.97	1024.45	4131	42.32	60	3848	93.15
BBL	EQ	11-Nov-2022	2236.00	2269.95	2309.65	2220.00	2271.00	2277.10	2267.67	15695	355.91	3288	7670	48.87
BBOX	EQ	11-Nov-2022	150.10	152.00	155.80	136.60	143.00	141.25	145.91	61251	89.37	1804	38167	62.31
BBTC	EQ	11-Nov-2022	937.85	941.25	975.00	940.05	942.00	945.15	946.95	35222	333.53	4225	17157	48.71
BCG	EQ	11-Nov-2022	34.85	35.80	37.90	35.30	36.70	36.95	36.72	31201651	11457.59	131129	13839139	44.35
BCLIND	EQ	11-Nov-2022	321.60	328.00	328.00	311.00	313.75	316.70	318.51	37610	119.79	2552	23505	62.50
BCONCEPTS	BE	11-Nov-2022	196.50	206.30	206.30	202.00	206.30	206.30	206.26	69329	143.00	264	-	-
BCP	EQ	11-Nov-2022	5.10	5.20	5.25	5.10	5.15	5.15	5.18	252258	13.06	284	210664	83.51
BDL	EQ	11-Nov-2022	985.65	990.10	998.70	968.10	975.10	973.95	984.92	800341	7882.69	23718	270609	33.81
BEARDSELL	EQ	11-Nov-2022	22.60	22.90	23.50	22.30	22.80	22.65	22.65	49167	11.14	327	30731	62.50
BECTORFOOD	EQ	11-Nov-2022	402.70	420.00	420.00	397.30	410.00	411.20	409.55	528783	2165.64	26507	313272	59.24
BEDMUTHA	EQ	11-Nov-2022	67.80	70.50	70.50	65.50	67.10	68.30	67.68	21784	14.74	502	9186	42.17
BEL	EQ	11-Nov-2022	106.70	108.00	108.45	106.70	107.40	107.30	107.36	11075218	11890.61	49225	5526956	49.90
BEML	EQ	11-Nov-2022	1518.40	1547.00	1547.00	1524.00	1530.00	1533.35	1534.85	41904	643.16	3745	24362	58.14
BEPL	EQ	11-Nov-2022	112.75	113.85	114.10	112.25	112.50	112.60	112.81	114577	129.26	2049	68754	60.01
BERGEPAINT	EQ	11-Nov-2022	583.15	590.00	602.35	583.25	597.60	598.10	592.87	1139923	6758.28	29872	467881	41.04
BESTAGRO	EQ	11-Nov-2022	1520.10	1528.00	1544.90	1510.00	1520.00	1522.05	1529.57	42649	652.35	2788	22690	53.20
BETA	SM	11-Nov-2022	725.00	745.00	745.00	730.05	730.05	730.05	738.21	1400	10.33	7	1200	85.71
BEWLTD	SM	11-Nov-2022	840.00	850.00	865.00	825.00	825.00	825.00	844.17	2500	21.10	10	1750	70.00
BFINVEST	EQ	11-Nov-2022	278.35	280.90	288.00	278.35	280.60	282.90	283.61	34829	98.78	1866	12981	37.27
BFUTILITIE	EQ	11-Nov-2022	384.45	391.00	403.65	385.70	391.60	392.95	395.86	512518	2028.85	16471	72686	14.18
BGRENERGY	EQ	11-Nov-2022	71.00	71.55	72.40	70.10	70.45	70.40	70.92	68780	48.78	864	44134	64.17
BHAGCHEM	EQ	11-Nov-2022	1434.60	1464.00	1467.45	1402.55	1449.80	1424.85	1429.59	7331	104.80	903	4582	62.50
BHAGERIA	EQ	11-Nov-2022	162.30	163.15	164.95	159.10	160.95	160.60	161.51	15175	24.51	690	7957	52.43
BHAGYANGR	EQ	11-Nov-2022	47.40	49.45	51.40	47.55	47.70	48.05	48.38	27780	13.44	294	13680	49.24
BHAGYAPROP	EQ	11-Nov-2022	40.25	40.30	40.65	40.25	40.40	40.40	40.42	3355	1.36	30	1674	49.90
BHANDARI	EQ	11-Nov-2022	5.25	5.35	5.40	5.20	5.35	5.30	5.30	258042	13.69	490	168829	65.43
BHARATFORG	EQ	11-Nov-2022	880.40	888.55	896.70	884.25	886.30	886.95	890.93	1364047	12152.76	49703	552814	40.53
BHARATGEAR	EQ	11-Nov-2022	137.70	139.60	139.60	135.00	136.20	135.70	136.31	88423	120.53	2694	47469	53.68
BHARATRAS	EQ	11-Nov-2022	11088.60	11039.70	11039.70	10750.10	10815.00	10773.80	10812.47	2363	255.50	1210	1365	57.77
BHARATWIRE	EQ	11-Nov-2022	115.85	116.10	119.30	116.10	116.60	116.75	117.27	62950	73.82	1523	46825	74.38
BHARTIARTL	EQ	11-Nov-2022	825.75	830.75	836.90	823.80	829.05	826.90	830.14	4325441	35907.21	96282	2400905	55.51
BHEL	EQ	11-Nov-2022	75.55	77.00	77.00	73.90	74.25	74.50	74.84	29429192	22024.80	47166	9863341	33.52
BIGBLOC	EQ	11-Nov-2022	156.35	160.55	163.80	158.00	160.00	160.60	161.09	190861	307.47	3309	106510	55.81
BIL	EQ	11-Nov-2022	205.20	205.40	215.00	205.30	214.85	210.25	209.13	3272	6.84	209	2184	66.75
BINDALAGRO	EQ	11-Nov-2022	26.05	26.55	26.60	25.90	26.00	26.10	26.20	111201	29.14	506	78419	70.52
BIOCON	EQ	11-Nov-2022	275.90	278.50	284.40	278.05	280.95	281.05	281.75	1949030	5491.42	28617	723012	37.10
BIOFILCHEM	EQ	11-Nov-2022	52.25	53.10	54.00	52.40	53.00	52.65	53.03	22699	12.04	459	12379	54.54
BIRET	RR	11-Nov-2022	294.80	296.00	300.00	295.00	299.60	298.31	297.25	63921	190.00	3922	52312	81.84
BIRLACABLE	EQ	11-Nov-2022	157.40	159.25	161.20	154.10	155.80	155.35	157.49	189882	299.04	4673	89738	47.26
BIRLACORPN	EQ	11-Nov-2022	942.45	955.95	960.00	931.00	938.85	936.80	945.76	431240	4078.49	12804	377015	87.43
BIRLAMONEY	EQ	11-Nov-2022	62.40	63.30	63.45	61.60	61.90	61.75	62.25	54195	33.73	711	35755	65.97
BKMINDST	BZ	11-Nov-2022	1.25	1.25	1.25	1.20	1.20	1.20	1.21	10585	0.13	22	-	-
BLBLIMITED	EQ	11-Nov-2022	19.20	18.75	20.35	18.75	19.20	19.50	19.54	23297	4.55	204	16376	70.29
BLISSGVS	EQ	11-Nov-2022	72.50	73.80	73.90	72.30	73.60	73.15	73.10	92113	67.34	1348	59543	64.64
BLKASHYAP	EQ	11-Nov-2022	27.30	27.00	28.65	27.00	28.45	27.95	28.20	991420	279.55	1113	585576	59.06
BLS	EQ	11-Nov-2022	358.35	365.00	366.00	358.30	359.95	359.60	362.05	680654	2464.32	32124	255862	37.59
BLUEDART	EQ	11-Nov-2022	7253.05	7317.50	7350.00	7100.00	7114.00	7116.90	7208.85	32168	2318.94	8695	19522	60.69
BLUESTARCO	EQ	11-Nov-2022	1215.20	1225.00	1245.95	1204.95	1221.65	1219.15	1221.40	35433	432.78	5699	16241	45.84
BMETRICS	SM	11-Nov-2022	2150.00	2072.05	2072.05	2042.50	2042.50	2042.50	2056.19	1400	28.79	7	1200	85.71
BODALCHEM	EQ	11-Nov-2022	82.25	82.70	83.40	81.75	81.95	81.90	82.30	146786	120.80	2129	80762	55.02
BOHRAIND	EQ	11-Nov-2022	106.25	116.85	116.85	116.85	116.85	116.85	116.85	1020	1.19	4	1020	100.00
BOMDYEING	EQ	11-Nov-2022	84.50	85.80	86.05	83.85	84.15	84.45	84.70	1057123	895.43	6594	336155	31.80
BOROLTD	EQ	11-Nov-2022	418.85	420.95	430.45	418.00	429.50	429.00	425.93	291799	1242.87	13035	60157	20.62
BORORENEW	EQ	11-Nov-2022	550.40	560.10	565.00	545.50	547.00	547.20	549.89	258089	1419.20	12039	112284	43.51
BOSCHLTD	EQ	11-Nov-2022	16813.40	16999.00	17069.95	16666.65	16791.55	16768.30	16828.87	28041	4718.98	8586	10621	37.88
BPCL	EQ	11-Nov-2022	305.50	307.05	310.55	305.45	308.35	308.90	307.74	2290032	7047.28	55017	1148933	50.17
BPL	EQ	11-Nov-2022	67.10	68.80	68.80	67.10	68.00	68.15	68.27	51623	35.25	806	32918	63.77
BRIGADE	EQ	11-Nov-2022	509.85	515.20	520.40	513.00	518.50	519.15	518.60	156769	813.00	14792	70725	45.11
BRIGHT	SM	11-Nov-2022	5.00	5.10	5.20	5.00	5.00	5.00	5.07	51000	2.58	16	42000	82.35
BRITANNIA	EQ	11-Nov-2022	4134.65	4155.35	4177.00	4085.00	4100.00	4098.65	4116.22	344558	14182.77	36997	154822	44.93
BRITANNIA	N3	11-Nov-2022	28.54	28.54	28.85	28.52	28.54	28.55	28.54	5148	1.47	185	5123	99.51
BRNL	EQ	11-Nov-2022	35.55	35.35	35.95	35.10	35.40	35.60	35.62	42555	15.16	488	20619	48.45
BROOKS	BE	11-Nov-2022	114.85	114.85	115.75	111.25	111.55	111.55	112.03	8029	9.00	62	-	-
BSE	EQ	11-Nov-2022	576.95	582.00	584.75	570.00	573.10	572.40	574.66	684876	3935.72	27353	355475	51.90
BSHSL	BE	11-Nov-2022	121.05	124.90	127.10	124.00	127.00	126.90	125.94	222401	280.08	1206	-	-
BSL	EQ	11-Nov-2022	167.90	169.00	169.90	155.25	163.90	163.55	163.59	182522	298.58	5020	91136	49.93
BSLGOLDETF	EQ	11-Nov-2022	46.55	47.00	47.48	46.55	47.25	47.20	47.06	17673	8.32	236	15845	89.66
BSLNIFTY	EQ	11-Nov-2022	20.30	20.40	20.67	20.34	20.61	20.64	20.58	51016	10.50	544	39547	77.52
BSLSENETFG	EQ	11-Nov-2022	58.38	60.00	60.00	58.70	59.60	59.53	59.44	1468	0.87	107	1289	87.81
BSOFT	EQ	11-Nov-2022	272.65	282.00	286.80	279.00	280.00	282.05	283.33	5472847	15506.34	53874	1832192	33.48
BURNPUR	EQ	11-Nov-2022	5.05	5.15	5.15	4.90	5.05	5.05	5.06	155937	7.89	4251	77593	49.76
BUTTERFLY	EQ	11-Nov-2022	1595.90	1630.00	1630.00	1550.00	1555.00	1556.40	1579.15	4871	76.92	1178	2503	51.39
BVCL	BE	11-Nov-2022	24.10	24.75	24.75	23.50	24.50	24.05	24.10	2082	0.50	29	-	-
BYKE	EQ	11-Nov-2022	42.10	42.50	43.30	42.20	42.70	42.70	42.59	51028	21.73	322	39095	76.61
CADSYS	SM	11-Nov-2022	34.85	36.55	36.55	36.55	36.55	36.55	36.55	4000	1.46	2	4000	100.00
CALSOFT	EQ	11-Nov-2022	21.85	22.25	22.25	21.55	21.90	21.85	21.96	21302	4.68	151	14351	67.37
CAMLINFINE	EQ	11-Nov-2022	155.15	155.65	163.25	154.20	159.05	160.25	160.37	1218627	1954.36	13542	625818	51.35
CAMPUS	EQ	11-Nov-2022	523.55	504.00	517.25	465.00	468.50	468.90	487.82	2869788	13999.42	79150	998995	34.81
CAMS	EQ	11-Nov-2022	2359.65	2399.00	2402.55	2380.25	2390.00	2394.40	2395.11	96636	2314.54	17311	53204	55.06
CANBK	EQ	11-Nov-2022	306.95	314.00	314.00	303.65	304.00	304.45	306.81	11070742	33966.46	62431	2396508	21.65
CANFINHOME	EQ	11-Nov-2022	531.05	538.95	540.00	529.70	534.00	535.55	534.76	559981	2994.58	14208	191993	34.29
CANTABIL	EQ	11-Nov-2022	1206.80	1220.00	1220.00	1175.10	1184.00	1184.50	1198.18	7766	93.05	1145	2684	34.56
CAPACITE	EQ	11-Nov-2022	148.15	155.00	159.50	151.60	155.95	155.50	154.77	462889	716.43	5199	328935	71.06
CAPLIPOINT	EQ	11-Nov-2022	732.70	735.95	740.05	726.95	740.00	731.35	731.88	48138	352.31	3729	34196	71.04
CAPTRUST	EQ	11-Nov-2022	88.45	89.90	89.90	87.35	87.40	88.10	88.61	3541	3.14	101	2078	58.68
CARBORUNIV	EQ	11-Nov-2022	802.80	806.85	812.85	801.00	804.25	807.40	805.40	22142	178.33	2346	10610	47.92
CAREERP	EQ	11-Nov-2022	126.70	127.60	135.50	126.05	127.70	128.55	130.93	50233	65.77	1284	28267	56.27
CARERATING	EQ	11-Nov-2022	555.65	556.80	558.45	535.50	540.00	538.95	548.62	177846	975.70	6660	98996	55.66
CARTRADE	EQ	11-Nov-2022	501.90	509.55	550.00	496.60	517.00	518.85	517.37	190179	983.93	12545	67985	35.75
CASTROLIND	EQ	11-Nov-2022	124.15	124.80	125.85	123.45	123.55	123.70	124.29	416226	517.32	11555	267696	64.32
CCHHL	BE	11-Nov-2022	7.85	7.95	8.00	7.55	7.95	7.90	7.77	120541	9.37	182	-	-
CCL	EQ	11-Nov-2022	501.55	505.00	509.80	500.50	505.00	506.45	504.36	159141	802.64	5052	108541	68.20
CDSL	EQ	11-Nov-2022	1206.55	1215.00	1222.65	1210.00	1215.00	1212.85	1216.75	184210	2241.37	12263	88979	48.30
CEATLTD	EQ	11-Nov-2022	1722.00	1746.00	1746.00	1685.00	1726.00	1722.70	1715.84	137977	2367.46	11022	43816	31.76
CELEBRITY	EQ	11-Nov-2022	20.25	20.40	22.10	20.40	21.10	21.10	21.47	331192	71.09	1577	161864	48.87
CENTENKA	EQ	11-Nov-2022	420.95	429.95	429.95	415.25	415.35	417.65	419.93	45242	189.99	3851	27951	61.78
CENTEXT	BE	11-Nov-2022	10.80	10.90	10.95	10.65	10.80	10.70	10.76	43770	4.71	182	-	-
CENTRALBK	EQ	11-Nov-2022	23.00	23.35	23.70	22.80	23.05	22.90	23.10	10522810	2431.03	10946	3579701	34.02
CENTRUM	EQ	11-Nov-2022	24.20	24.20	24.55	23.85	24.20	24.15	24.14	200555	48.41	626	116123	57.90
CENTUM	EQ	11-Nov-2022	613.60	612.00	641.40	607.05	610.00	612.25	626.73	26938	168.83	3098	13644	50.65
CENTURYPLY	EQ	11-Nov-2022	606.75	609.80	611.95	587.00	596.00	595.30	594.62	229622	1365.38	19423	118571	51.64
CENTURYTEX	EQ	11-Nov-2022	812.60	819.90	823.75	795.00	799.90	800.55	806.09	97112	782.81	3796	57257	58.96
CERA	EQ	11-Nov-2022	5287.15	5290.00	5579.00	5280.00	5432.05	5449.60	5494.25	45329	2490.49	13055	18495	40.80
CEREBRAINT	EQ	11-Nov-2022	36.25	37.40	37.40	35.50	35.80	35.70	36.18	255174	92.32	2152	152084	59.60
CESC	EQ	11-Nov-2022	75.25	75.65	76.05	75.10	75.45	75.35	75.51	868912	656.12	6327	509824	58.67
CGCL	EQ	11-Nov-2022	756.15	767.00	768.80	737.00	740.00	740.15	742.76	300684	2233.37	7527	165718	55.11
CGPOWER	EQ	11-Nov-2022	255.70	259.00	266.30	257.60	261.75	263.60	263.49	4408662	11616.50	33655	3137435	71.17
CHALET	EQ	11-Nov-2022	361.50	365.00	369.20	357.35	358.25	360.15	362.67	105192	381.50	4409	45116	42.89
CHAMBLFERT	EQ	11-Nov-2022	298.80	303.00	303.00	285.15	286.00	286.40	292.83	4413340	12923.54	51904	1938138	43.92
CHEMBOND	EQ	11-Nov-2022	210.95	215.00	224.35	206.90	221.05	220.20	217.53	170344	370.55	3656	90744	53.27
CHEMCON	EQ	11-Nov-2022	373.95	383.80	388.00	370.00	381.50	381.80	377.57	250712	946.61	12120	92486	36.89
CHEMFAB	EQ	11-Nov-2022	310.85	310.20	316.45	295.35	295.35	296.50	303.65	33959	103.12	1458	27264	80.29
CHEMPLASTS	EQ	11-Nov-2022	373.75	375.00	392.00	359.50	381.70	380.35	379.77	113996	432.92	3814	36729	32.22
CHENNPETRO	EQ	11-Nov-2022	200.75	202.95	204.60	201.55	203.80	203.80	203.28	397768	808.57	6982	177566	44.64
CHEVIOT	EQ	11-Nov-2022	1304.25	1312.00	1348.85	1250.00	1250.00	1265.50	1285.80	5502	70.74	904	3973	72.21
CHOICEIN	EQ	11-Nov-2022	272.10	276.70	277.95	269.00	271.05	272.60	272.69	28906	78.82	1518	9078	31.41
CHOLAFIN	EQ	11-Nov-2022	722.10	728.00	748.70	725.30	727.00	728.50	736.51	2044099	15055.05	40534	1031531	50.46
CHOLAHLDNG	EQ	11-Nov-2022	606.70	609.75	619.05	602.55	605.00	606.75	606.45	30926	187.55	2561	20403	65.97
CIGNITITEC	EQ	11-Nov-2022	585.95	590.00	604.00	578.90	579.00	581.05	591.06	151310	894.34	6296	66141	43.71
CINELINE	EQ	11-Nov-2022	109.15	110.10	114.45	107.10	108.00	109.10	110.73	27906	30.90	545	16668	59.73
CINEVISTA	EQ	11-Nov-2022	12.40	12.85	12.85	12.25	12.35	12.35	12.43	21879	2.72	193	8686	39.70
CIPLA	EQ	11-Nov-2022	1122.30	1130.00	1143.85	1116.65	1122.50	1121.40	1128.54	1513809	17083.92	70109	708298	46.79
CLEAN	EQ	11-Nov-2022	1532.35	1559.70	1561.00	1540.00	1548.95	1548.80	1549.64	66916	1036.96	9190	44760	66.89
CLEDUCATE	EQ	11-Nov-2022	146.10	149.70	149.70	145.15	148.50	148.30	147.34	27319	40.25	665	16256	59.50
CLNINDIA	EQ	11-Nov-2022	416.20	418.00	419.60	412.55	414.00	413.40	415.19	11256	46.73	756	7947	70.60
CLOUD	SM	11-Nov-2022	399.25	419.20	419.20	404.00	419.20	419.20	418.42	172000	719.68	125	131000	76.16
CLSEL	EQ	11-Nov-2022	112.25	113.90	115.00	110.25	112.00	111.95	112.01	70742	79.24	1118	50743	71.73
CMICABLES	EQ	11-Nov-2022	22.75	22.90	23.80	22.80	23.10	22.90	23.05	25801	5.95	229	19613	76.02
CMMIPL	SM	11-Nov-2022	10.25	9.30	9.55	9.30	9.30	9.30	9.35	48000	4.49	14	39000	81.25
CMRSL	SM	11-Nov-2022	246.15	242.00	248.00	231.10	248.00	248.00	242.47	5600	13.58	7	4800	85.71
CMSINFO	EQ	11-Nov-2022	335.85	341.00	343.95	330.80	332.90	333.35	338.16	328658	1111.39	11340	159228	48.45
COALINDIA	EQ	11-Nov-2022	253.60	258.80	258.90	252.40	253.40	253.25	254.74	20165337	51368.44	87620	12792243	63.44
COASTCORP	EQ	11-Nov-2022	267.50	274.35	274.35	265.00	268.05	270.40	268.83	19356	52.04	944	11083	57.26
COASTPP	E1	11-Nov-2022	108.00	110.10	110.10	103.95	106.00	106.00	106.34	590	0.63	12	312	52.88
COCHINSHIP	EQ	11-Nov-2022	586.70	580.00	654.60	561.00	644.80	638.40	617.52	5405172	33378.26	107393	1263137	23.37
COFFEEDAY	EQ	11-Nov-2022	51.25	54.50	54.90	51.90	52.65	52.75	52.86	2323090	1227.91	10660	1086763	46.78
COFORGE	EQ	11-Nov-2022	3676.10	3755.00	3915.00	3755.00	3904.15	3897.65	3880.77	582176	22592.92	76875	147994	25.42
COLPAL	EQ	11-Nov-2022	1597.40	1605.00	1608.50	1582.50	1585.00	1585.85	1591.49	220500	3509.23	9676	128235	58.16
COMPINFO	EQ	11-Nov-2022	23.45	23.75	23.95	23.00	23.00	23.15	23.36	259865	60.71	1134	150678	57.98
COMPUSOFT	EQ	11-Nov-2022	22.25	22.80	22.80	22.10	22.55	22.40	22.45	63044	14.15	407	45897	72.80
CONCOR	EQ	11-Nov-2022	803.30	809.95	813.95	765.00	770.00	767.80	779.02	3161024	24624.95	57128	1121325	35.47
CONFIPET	EQ	11-Nov-2022	77.45	78.35	79.50	76.30	77.00	76.85	77.71	720265	559.72	4225	410364	56.97
CONSOFINVT	EQ	11-Nov-2022	136.05	139.90	139.90	135.55	135.55	136.30	137.66	415	0.57	37	273	65.78
CONSUMBEES	EQ	11-Nov-2022	85.69	86.41	86.42	85.00	85.80	85.68	85.67	27560	23.61	319	17198	62.40
CONTROLPR	EQ	11-Nov-2022	419.85	432.00	432.00	405.00	414.50	409.75	413.28	35400	146.30	1471	24537	69.31
CORALFINAC	EQ	11-Nov-2022	33.40	34.55	34.75	33.60	33.85	34.10	34.04	32729	11.14	309	15081	46.08
CORDSCABLE	EQ	11-Nov-2022	73.55	74.80	75.85	71.10	71.20	71.55	72.76	185062	134.65	2964	80389	43.44
COROMANDEL	EQ	11-Nov-2022	927.90	938.00	959.00	922.85	923.20	924.75	937.12	575391	5392.09	35968	260610	45.29
COSMOFIRST	EQ	11-Nov-2022	756.60	762.25	774.00	738.00	739.90	741.20	750.74	38110	286.11	2962	26057	68.37
COUNCODOS	EQ	11-Nov-2022	4.30	4.40	4.45	4.10	4.15	4.15	4.27	189765	8.11	279	101062	53.26
CPSEETF	EQ	11-Nov-2022	38.14	38.99	38.99	38.10	38.27	38.22	38.26	323644	123.82	2318	251675	77.76
CRAFTSMAN	EQ	11-Nov-2022	3375.90	3420.00	3466.80	3345.00	3345.00	3396.00	3415.17	88008	3005.62	13586	61813	70.24
CREATIVE	EQ	11-Nov-2022	469.10	480.00	480.00	462.65	468.90	467.65	467.37	3154	14.74	191	2245	71.18
CREDITACC	EQ	11-Nov-2022	993.85	999.00	1000.00	988.35	990.00	995.65	996.18	58191	579.69	6335	33780	58.05
CREST	EQ	11-Nov-2022	174.35	175.10	178.00	168.95	176.95	175.40	172.69	14764	25.50	517	5534	37.48
CRISIL	EQ	11-Nov-2022	2947.80	2993.20	3035.80	2961.40	2977.95	2983.55	3007.55	113547	3414.98	9761	80209	70.64
CROMPTON	EQ	11-Nov-2022	355.35	358.50	364.50	354.05	355.00	355.25	358.79	1972048	7075.46	23045	1207023	61.21
CROWN	EQ	11-Nov-2022	37.45	37.85	39.45	37.10	39.45	38.85	38.10	4978	1.90	99	2243	45.06
CSBBANK	EQ	11-Nov-2022	219.50	221.80	224.70	217.30	223.00	222.65	219.29	354572	777.55	9789	182490	51.47
CSLFINANCE	EQ	11-Nov-2022	252.70	252.70	270.95	252.70	264.85	261.65	261.86	27150	71.09	969	16463	60.64
CTE	EQ	11-Nov-2022	65.85	62.00	64.10	62.00	62.10	62.40	62.99	90922	57.27	1162	47583	52.33
CUB	EQ	11-Nov-2022	192.65	194.20	196.50	188.70	189.90	189.70	191.19	3881754	7421.62	31890	1832664	47.21
CUBEXTUB	EQ	11-Nov-2022	29.85	30.25	30.90	28.70	29.60	29.30	29.61	36347	10.76	670	22702	62.46
CUMMINSIND	EQ	11-Nov-2022	1340.80	1351.00	1358.80	1318.00	1342.05	1347.85	1341.38	763460	10240.92	31416	457812	59.97
CUPID	EQ	11-Nov-2022	236.60	238.00	238.60	234.80	238.00	236.15	236.56	41480	98.12	1408	27640	66.63
CYBERMEDIA	EQ	11-Nov-2022	18.00	18.10	18.90	18.10	18.90	18.90	18.90	86154	16.28	107	81450	94.54
CYBERTECH	EQ	11-Nov-2022	131.35	132.50	137.40	132.50	132.70	133.20	134.38	64992	87.34	1765	28255	43.47
CYIENT	EQ	11-Nov-2022	740.75	746.10	751.00	740.35	742.00	742.70	743.60	112734	838.29	8484	70276	62.34
DAAWAT	EQ	11-Nov-2022	119.95	123.45	123.45	118.10	119.55	119.75	120.01	2336968	2804.66	20347	971348	41.56
DABUR	EQ	11-Nov-2022	553.90	556.70	559.50	550.20	554.05	553.10	554.40	1331351	7381.07	33921	844195	63.41
DALBHARAT	EQ	11-Nov-2022	1681.70	1692.35	1713.95	1656.55	1659.90	1667.90	1675.46	202042	3385.14	12639	71346	35.31
DALMIASUG	EQ	11-Nov-2022	314.40	316.00	320.20	313.75	317.50	316.35	316.92	64717	205.10	3090	41783	64.56
DAMODARIND	EQ	11-Nov-2022	48.90	50.90	51.90	46.20	48.00	47.55	48.61	26960	13.11	421	16196	60.07
DANGEE	EQ	11-Nov-2022	25.20	25.45	26.00	23.55	24.50	24.35	24.73	413006	102.13	1473	245186	59.37
DATAMATICS	EQ	11-Nov-2022	307.25	315.90	322.00	312.30	316.60	315.60	317.57	127126	403.72	5383	46839	36.84
DATAPATTNS	EQ	11-Nov-2022	1329.90	1341.95	1400.95	1340.50	1395.80	1390.65	1377.24	293449	4041.50	20336	113578	38.70
DBCORP	EQ	11-Nov-2022	112.40	113.30	115.70	110.55	110.90	111.55	112.84	201953	227.88	3384	101385	50.20
DBL	EQ	11-Nov-2022	220.60	223.00	228.90	220.30	224.80	224.45	225.11	254709	573.37	6075	98834	38.80
DBOL	EQ	11-Nov-2022	165.05	167.15	168.05	161.10	166.00	165.25	163.77	186959	306.18	5324	95081	50.86
DBREALTY	EQ	11-Nov-2022	105.85	106.00	111.10	102.25	106.80	108.30	107.48	1124463	1208.58	8010	644433	57.31
DBSTOCKBRO	EQ	11-Nov-2022	24.55	24.40	25.55	24.40	24.80	24.95	25.10	6446	1.62	89	4321	67.03
DCAL	EQ	11-Nov-2022	106.85	107.45	109.65	105.40	105.90	106.25	107.61	244471	263.08	4144	126960	51.93
DCBBANK	EQ	11-Nov-2022	116.80	119.00	119.70	116.55	117.30	117.50	118.00	1887760	2227.48	11556	978524	51.84
DCI	EQ	11-Nov-2022	151.45	159.00	159.00	159.00	159.00	159.00	159.00	3686	5.86	32	3686	100.00
DCM	EQ	11-Nov-2022	74.90	74.90	77.75	74.90	76.95	77.15	76.64	26930	20.64	537	16376	60.81
DCMFINSERV	BE	11-Nov-2022	6.05	6.30	6.35	6.00	6.35	6.35	6.32	57993	3.67	132	-	-
DCMNVL	EQ	11-Nov-2022	155.65	159.00	159.00	156.20	157.25	156.90	158.13	29609	46.82	564	21377	72.20
DCMSHRIRAM	EQ	11-Nov-2022	1047.75	1047.75	1047.75	1000.30	1019.00	1019.75	1012.51	146555	1483.88	14117	84714	57.80
DCMSRIND	EQ	11-Nov-2022	77.55	78.15	78.75	77.00	77.40	77.45	77.81	63810	49.65	774	46236	72.46
DCW	EQ	11-Nov-2022	56.25	57.00	57.80	53.10	53.50	53.70	55.47	7942272	4405.55	26703	2545957	32.06
DCXINDIA	EQ	11-Nov-2022	207.00	287.00	319.90	287.00	307.35	308.45	300.66	36271420	109052.95	360131	12090949	33.33
DECCANCE	EQ	11-Nov-2022	505.05	509.05	514.90	492.50	500.00	497.80	501.53	31892	159.95	1908	11123	34.88
DEEPAKFERT	EQ	11-Nov-2022	885.45	900.15	906.65	860.00	872.80	874.50	879.31	701485	6168.25	32810	239184	34.10
DEEPAKNTR	EQ	11-Nov-2022	2079.35	2098.00	2134.95	2082.50	2117.00	2118.15	2109.59	1179149	24875.20	81968	353190	29.95
DEEPENR	BE	11-Nov-2022	135.15	135.20	139.20	132.30	135.90	134.95	135.26	10967	14.83	124	-	-
DEEPINDS	EQ	11-Nov-2022	273.35	269.10	272.90	260.00	260.05	260.85	264.30	144752	382.58	5330	87884	60.71
DELHIVERY	EQ	11-Nov-2022	375.40	383.00	385.20	377.00	379.00	379.20	380.75	1099903	4187.87	16087	852266	77.49
DELPHIFX	EQ	11-Nov-2022	462.70	467.25	473.95	426.15	427.15	431.25	445.32	7397	32.94	777	4401	59.50
DELTACORP	EQ	11-Nov-2022	220.20	223.00	223.70	220.55	221.45	221.80	222.05	1993082	4425.71	14577	728556	36.55
DELTAMAGNT	EQ	11-Nov-2022	73.45	76.70	76.70	72.85	73.40	74.15	74.36	6915	5.14	253	4797	69.37
DEN	EQ	11-Nov-2022	33.40	33.70	33.75	33.00	33.15	33.20	33.30	600889	200.07	3205	314114	52.27
DENORA	EQ	11-Nov-2022	737.40	746.60	751.60	730.10	751.60	745.60	744.14	4378	32.58	430	2788	63.68
DESTINY	SM	11-Nov-2022	21.20	21.30	22.25	20.55	22.00	22.00	21.31	90000	19.18	10	30000	33.33
DEVIT	EQ	11-Nov-2022	222.05	222.10	227.95	202.10	215.00	215.55	221.04	14923	32.99	735	5911	39.61
DEVYANI	EQ	11-Nov-2022	174.10	176.05	182.40	175.55	181.40	181.45	178.52	3666454	6545.51	33654	1951013	53.21
DFMFOODS	EQ	11-Nov-2022	373.25	374.25	378.00	371.60	372.30	371.85	373.80	18383	68.72	1025	12820	69.74
DGCONTENT	EQ	11-Nov-2022	15.05	15.05	15.20	14.90	15.00	14.90	15.03	15992	2.40	126	12290	76.85
DHAMPURSUG	EQ	11-Nov-2022	207.40	208.50	210.00	206.10	207.60	207.45	207.48	121361	251.80	3150	49231	40.57
DHANBANK	EQ	11-Nov-2022	14.35	14.55	14.75	13.90	14.15	14.15	14.24	2314283	329.48	3456	1230732	53.18
DHANI	EQ	11-Nov-2022	53.35	54.20	54.20	51.65	52.15	51.85	52.37	1362530	713.59	9665	776115	56.96
DHANILOANS	N7	11-Nov-2022	1035.80	1035.80	1035.80	1035.80	1035.80	1035.80	1035.80	502	5.20	10	502	100.00
DHANILOANS	N8	11-Nov-2022	1390.00	1390.00	1399.90	1390.00	1390.05	1390.05	1394.77	104	1.45	6	104	100.00
DHANILOANS	NH	11-Nov-2022	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	30	0.38	2	30	100.00
DHANILOANS	NS	11-Nov-2022	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	100	1.01	1	100	100.00
DHANILOANS	NW	11-Nov-2022	1009.00	1002.00	1002.00	815.30	815.30	833.73	861.78	60	0.52	4	60	100.00
DHANILOANS	Y5	11-Nov-2022	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	77	0.78	3	77	100.00
DHANUKA	EQ	11-Nov-2022	726.65	730.30	733.95	728.00	732.00	731.35	731.11	13582	99.30	1592	9020	66.41
DHARSUGAR	BZ	11-Nov-2022	10.15	10.55	10.65	10.10	10.35	10.35	10.19	23919	2.44	62	-	-
DHRUV	EQ	11-Nov-2022	59.00	58.80	59.90	57.00	59.45	58.30	58.35	13852	8.08	418	8088	58.39
DHUNINV	EQ	11-Nov-2022	691.40	702.05	719.00	687.05	691.00	696.05	698.46	5526	38.60	520	3347	60.57
DIAMONDYD	EQ	11-Nov-2022	938.90	936.05	955.45	925.60	926.00	930.20	934.65	6727	62.87	2137	3684	54.76
DICIND	EQ	11-Nov-2022	409.85	406.00	414.90	386.15	394.85	390.55	395.81	6826	27.02	622	3799	55.65
DIGISPICE	EQ	11-Nov-2022	25.80	25.80	26.60	25.80	26.20	26.30	26.12	39962	10.44	387	23083	57.76
DIL	EQ	11-Nov-2022	18.60	17.70	17.70	17.70	17.70	17.70	17.70	151574	26.83	614	151574	100.00
DISHTV	EQ	11-Nov-2022	15.70	16.00	16.25	15.45	15.50	15.50	15.65	5682446	889.11	4761	3759929	66.17
DIVISLAB	EQ	11-Nov-2022	3286.75	3315.00	3325.00	3266.00	3273.50	3271.40	3289.74	900708	29630.91	67576	577004	64.06
DIVOPPBEES	EQ	11-Nov-2022	46.94	48.98	48.98	46.68	47.75	47.71	47.68	6577	3.14	265	3892	59.18
DIXON	EQ	11-Nov-2022	4505.85	4540.00	4648.45	4520.00	4542.00	4537.50	4575.33	282617	12930.66	29606	102156	36.15
DKEGL	SM	11-Nov-2022	45.55	50.85	50.85	47.00	47.00	47.00	48.30	9000	4.35	3	6000	66.67
DLF	EQ	11-Nov-2022	391.15	395.50	405.00	395.50	401.00	400.55	401.75	6567026	26383.12	68619	2992010	45.56
DLINKINDIA	EQ	11-Nov-2022	278.90	284.00	288.85	272.70	283.00	282.35	281.73	679193	1913.46	13831	186096	27.40
DMART	EQ	11-Nov-2022	4138.85	4159.55	4169.00	4117.05	4127.00	4128.35	4133.46	214392	8861.81	25174	148506	69.27
DMCC	EQ	11-Nov-2022	317.90	324.00	324.00	308.10	311.80	310.50	313.22	30892	96.76	1723	21219	68.69
DNAMEDIA	EQ	11-Nov-2022	4.20	4.60	4.60	4.10	4.60	4.60	4.57	933784	42.68	738	520745	55.77
DODLA	EQ	11-Nov-2022	498.85	508.00	508.00	493.10	495.00	494.80	495.97	14776	73.28	1976	7307	49.45
DOLATALGO	EQ	11-Nov-2022	64.10	65.20	65.50	64.25	65.15	64.90	64.87	42068	27.29	874	21915	52.09
DOLLAR	EQ	11-Nov-2022	484.60	473.00	476.00	451.00	452.05	453.65	457.07	212315	970.43	10058	116859	55.04
DONEAR	EQ	11-Nov-2022	62.90	64.80	65.30	63.15	63.80	63.70	64.25	160484	103.11	1135	88472	55.13
DPABHUSHAN	EQ	11-Nov-2022	352.50	352.05	372.75	345.00	345.00	346.05	350.70	17316	60.73	858	13409	77.44
DPSCLTD	EQ	11-Nov-2022	13.85	13.55	14.60	13.55	13.90	13.95	14.00	165304	23.14	527	95273	57.64
DPWIRES	EQ	11-Nov-2022	430.20	433.95	439.95	425.35	425.65	426.30	434.59	16852	73.24	859	7674	45.54
DRCSYSTEMS	BE	11-Nov-2022	28.90	29.00	29.00	27.70	28.00	28.05	28.21	3600	1.02	39	-	-
DREAMFOLKS	EQ	11-Nov-2022	405.20	410.00	414.00	392.00	394.00	394.45	397.97	293743	1169.00	15271	144826	49.30
DREDGECORP	EQ	11-Nov-2022	353.60	364.00	377.00	362.90	365.70	367.25	369.25	306622	1132.20	11627	77141	25.16
DRREDDY	EQ	11-Nov-2022	4549.45	4572.20	4579.00	4502.00	4525.00	4539.45	4538.23	325043	14751.21	34643	172771	53.15
DSPN50ETF	EQ	11-Nov-2022	182.25	188.55	188.55	181.53	185.50	185.29	185.98	2974	5.53	62	1939	65.20
DSPNEWETF	EQ	11-Nov-2022	209.01	213.99	213.99	210.19	211.00	210.58	210.76	2023	4.26	83	1677	82.90
DSPQ50ETF	EQ	11-Nov-2022	165.75	170.56	170.56	166.11	166.31	166.53	166.89	4534	7.57	156	3464	76.40
DSPSILVETF	EQ	11-Nov-2022	60.99	61.20	62.00	61.10	61.80	61.79	61.70	8765	5.41	54	7151	81.59
DSSL	EQ	11-Nov-2022	335.65	340.15	351.00	335.95	337.00	337.70	343.80	65944	226.72	1333	37855	57.40
DTIL	EQ	11-Nov-2022	203.05	219.80	219.80	202.10	207.50	207.90	207.25	10809	22.40	608	6000	55.51
DUCON	EQ	11-Nov-2022	12.60	12.85	14.95	12.25	12.80	13.00	13.25	3610022	478.48	2518	1271938	35.23
DUGLOBAL	SM	11-Nov-2022	290.00	302.00	302.00	292.00	296.05	296.05	298.87	9375	28.02	12	7500	80.00
DVL	EQ	11-Nov-2022	255.35	260.85	260.95	246.60	251.00	250.30	252.32	48099	121.36	1740	26529	55.15
DWARKESH	EQ	11-Nov-2022	89.65	90.60	90.90	89.10	89.80	89.70	89.91	752266	676.33	7844	320250	42.57
DYCL	EQ	11-Nov-2022	178.70	183.80	183.80	177.10	181.00	179.00	180.31	22266	40.15	852	16641	74.74
DYNAMATECH	EQ	11-Nov-2022	2367.80	2388.05	2435.00	2365.00	2366.00	2378.30	2403.62	9775	234.95	1944	4652	47.59
DYNAMIC	SM	11-Nov-2022	15.90	16.60	16.65	16.60	16.65	16.65	16.64	26000	4.33	10	26000	100.00
DYNPRO	EQ	11-Nov-2022	380.90	376.20	395.90	376.20	378.85	381.00	385.34	23908	92.13	1308	13761	57.56
DYNPROPP	E1	11-Nov-2022	145.00	137.00	173.90	126.60	145.00	145.00	152.09	975	1.48	57	246	25.23
E2E	BE	11-Nov-2022	213.00	223.65	223.65	203.50	209.20	208.20	210.83	6848	14.44	107	-	-
EASEMYTRIP	EQ	11-Nov-2022	397.60	403.60	410.00	400.00	401.55	402.60	403.77	2947905	11902.88	41076	873309	29.62
EASTSILK	BE	11-Nov-2022	3.80	3.80	3.85	3.65	3.70	3.75	3.74	49888	1.87	79	-	-
EBANK	EQ	11-Nov-2022	4676.61	4600.02	4687.39	4600.02	4687.39	4687.39	4671.50	11	0.51	5	9	81.82
EBBETF0423	EQ	11-Nov-2022	1198.45	1202.00	1202.00	1197.08	1198.99	1198.10	1198.24	6207	74.37	67	5590	90.06
EBBETF0425	EQ	11-Nov-2022	1088.46	1087.01	1089.00	1086.01	1087.02	1086.95	1087.10	9974	108.43	91	8306	83.28
EBBETF0430	EQ	11-Nov-2022	1218.74	1224.00	1224.00	1217.07	1218.50	1220.25	1221.51	31758	387.93	321	22708	71.50
EBBETF0431	EQ	11-Nov-2022	1087.34	1133.95	1133.95	1087.98	1091.97	1089.09	1090.41	14376	156.76	154	12637	87.90
ECLERX	EQ	11-Nov-2022	1374.35	1429.90	1494.90	1392.05	1398.00	1402.65	1449.75	457594	6633.99	32450	165055	36.07
ECLFINANCE	NG	11-Nov-2022	995.00	999.89	1000.00	995.00	995.00	999.22	998.52	464	4.63	16	464	100.00
ECLFINANCE	NI	11-Nov-2022	1019.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	100	1.01	1	100	100.00
ECLFINANCE	NK	11-Nov-2022	960.00	956.56	968.80	956.50	966.00	966.00	962.86	1541	14.84	16	1500	97.34
ECLFINANCE	NO	11-Nov-2022	980.00	1000.00	1000.00	999.99	999.99	999.99	999.99	140	1.40	4	140	100.00
ECLFINANCE	NP	11-Nov-2022	1069.00	1070.10	1075.20	1070.10	1075.20	1075.10	1072.34	225	2.41	4	225	100.00
ECLFINANCE	NR	11-Nov-2022	1005.00	1007.00	1009.00	842.80	1000.10	1000.10	988.29	641	6.33	25	501	78.16
ECLFINANCE	NS	11-Nov-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	40	0.43	1	40	100.00
EDELWEISS	EQ	11-Nov-2022	61.40	61.50	62.20	59.55	59.90	59.90	60.99	1253150	764.31	6356	617442	49.27
EDUCOMP	BZ	11-Nov-2022	2.55	2.50	2.60	2.45	2.50	2.50	2.48	65882	1.64	98	-	-
EHFLNCD	N6	11-Nov-2022	992.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	2	0.02	1	2	100.00
EICHERMOT	EQ	11-Nov-2022	3700.85	3730.00	3739.00	3501.00	3519.00	3519.65	3573.33	2463500	88028.93	154378	722605	29.33
EIDPARRY	EQ	11-Nov-2022	625.10	628.10	634.00	614.00	620.00	618.45	620.02	176454	1094.04	16863	100711	57.07
EIFFL	EQ	11-Nov-2022	154.75	152.15	156.00	152.00	155.40	154.75	154.47	10606	16.38	109	10032	94.59
EIHAHOTELS	EQ	11-Nov-2022	470.20	472.60	483.00	460.00	460.50	461.00	466.77	12637	58.99	1170	5299	41.93
EIHOTEL	EQ	11-Nov-2022	182.50	183.35	186.35	181.60	184.20	184.65	183.89	318316	585.36	4946	108564	34.11
EIMCOELECO	EQ	11-Nov-2022	434.00	438.30	442.00	424.55	438.90	438.20	437.37	14775	64.62	694	9988	67.60
EKC	EQ	11-Nov-2022	101.75	102.10	104.00	100.00	100.65	100.35	101.20	302000	305.64	4348	175719	58.19
ELDEHSG	EQ	11-Nov-2022	606.70	610.50	619.00	602.55	605.00	605.50	608.39	1502	9.14	186	1139	75.83
ELECON	EQ	11-Nov-2022	445.10	452.00	458.80	442.60	445.55	447.80	451.32	678002	3059.95	22570	326235	48.12
ELECTCAST	EQ	11-Nov-2022	43.85	44.55	45.70	43.65	43.75	44.10	44.68	4051974	1810.61	12005	1772829	43.75
ELECTHERM	EQ	11-Nov-2022	72.80	74.05	74.10	73.30	74.00	73.80	73.88	5431	4.01	180	3736	68.79
ELGIEQUIP	EQ	11-Nov-2022	509.90	518.00	522.80	503.00	504.55	505.25	513.24	734652	3770.54	24185	344534	46.90
ELGIRUBCO	EQ	11-Nov-2022	36.60	37.95	38.00	35.15	35.15	35.60	36.23	53629	19.43	298	39598	73.84
EMAMILTD	EQ	11-Nov-2022	465.00	467.35	471.00	457.30	465.20	464.95	464.19	197166	915.23	9856	41828	21.21
EMAMIPAP	EQ	11-Nov-2022	174.15	176.50	179.90	172.00	173.10	173.45	173.99	31031	53.99	885	16294	52.51
EMAMIREAL	EQ	11-Nov-2022	79.35	81.00	81.00	78.45	79.95	79.35	79.68	34376	27.39	561	23860	69.41
EMBASSY	RR	11-Nov-2022	333.13	333.05	343.69	333.05	340.35	341.82	336.87	534076	1799.14	9301	496503	92.96
EMIL	EQ	11-Nov-2022	96.50	97.90	97.90	86.85	86.85	88.40	91.10	7035866	6409.78	31992	3401277	48.34
EMKAY	EQ	11-Nov-2022	73.60	74.00	75.70	73.50	75.00	74.45	74.60	29182	21.77	501	17141	58.74
EMKAYTOOLS	SM	11-Nov-2022	247.05	259.40	259.40	259.40	259.40	259.40	259.40	1200	3.11	2	1200	100.00
EMMBI	EQ	11-Nov-2022	95.75	95.75	97.45	92.85	96.00	96.45	94.73	25195	23.87	537	15598	61.91
EMUDHRA	EQ	11-Nov-2022	327.55	333.80	333.80	323.05	327.00	325.45	327.42	62407	204.33	3323	30438	48.77
ENDURANCE	EQ	11-Nov-2022	1457.35	1459.00	1509.95	1436.90	1485.00	1479.00	1483.22	117547	1743.48	17994	49368	42.00
ENERGYDEV	EQ	11-Nov-2022	18.50	18.50	19.40	18.50	19.40	19.35	19.28	356765	68.79	463	258976	72.59
ENGINERSIN	EQ	11-Nov-2022	72.35	73.20	73.55	71.40	73.50	72.65	72.25	1697721	1226.67	9559	806205	47.49
ENIL	EQ	11-Nov-2022	162.00	167.95	167.95	162.65	162.65	163.95	164.47	25884	42.57	458	19743	76.27
EPL	EQ	11-Nov-2022	149.65	150.75	152.55	150.75	150.80	151.45	151.74	393771	597.52	12801	305298	77.53
EQUITAS	EQ	11-Nov-2022	102.40	103.30	104.95	101.25	102.30	102.45	102.48	2631701	2696.92	13152	2088301	79.35
EQUITASBNK	EQ	11-Nov-2022	51.45	55.00	55.45	53.00	53.70	53.70	53.89	5633330	3035.65	19906	3248367	57.66
ERFLNCDI	N4	11-Nov-2022	1049.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	100	1.05	1	100	100.00
ERFLNCDI	N5	11-Nov-2022	917.50	917.40	924.70	917.40	924.70	923.79	922.95	1110	10.24	13	1110	100.00
ERIS	EQ	11-Nov-2022	707.55	711.10	714.10	700.00	705.00	706.75	705.91	22226	156.90	3842	8074	36.33
EROSMEDIA	BE	11-Nov-2022	25.55	24.30	26.80	24.30	26.80	26.80	25.49	1118947	285.17	1014	-	-
ESABINDIA	EQ	11-Nov-2022	3540.30	3505.00	3540.00	3450.05	3461.00	3485.95	3492.18	4713	164.59	917	3421	72.59
ESCORTS	EQ	11-Nov-2022	2020.45	2035.00	2044.60	1972.30	1980.70	1984.30	1991.40	539869	10750.93	23334	239182	44.30
ESSARSHPNG	EQ	11-Nov-2022	8.75	9.00	9.10	8.80	9.00	8.90	8.94	168211	15.03	450	106275	63.18
ESSENTIA	EQ	11-Nov-2022	6.80	6.90	7.10	6.80	7.00	7.00	6.96	2688439	187.21	995	1772069	65.91
ESTER	EQ	11-Nov-2022	161.85	163.35	164.00	157.35	160.00	159.90	161.90	85676	138.71	3127	42773	49.92
ETHOSLTD	EQ	11-Nov-2022	987.60	987.00	1006.00	901.00	915.00	910.55	939.48	91619	860.74	9346	51988	56.74
EUROBOND	SM	11-Nov-2022	112.95	114.00	118.00	113.05	114.50	114.65	115.10	48000	55.25	23	40000	83.33
EUROTEXIND	EQ	11-Nov-2022	10.35	10.20	10.80	10.05	10.60	10.60	10.41	9578	1.00	63	3006	31.38
EVEREADY	EQ	11-Nov-2022	331.15	331.15	335.75	324.75	327.00	326.30	328.62	152399	500.82	2211	121960	80.03
EVERESTIND	EQ	11-Nov-2022	788.05	799.45	799.50	726.65	738.55	739.40	748.56	157633	1179.97	12194	47719	30.27
EXCEL	EQ	11-Nov-2022	0.35	0.35	0.35	0.30	0.35	0.35	0.35	10421933	36.06	2744	9348894	89.70
EXCELINDUS	EQ	11-Nov-2022	1219.95	1210.00	1223.05	1171.40	1205.40	1202.75	1203.66	23821	286.72	3261	12506	52.50
EXIDEIND	EQ	11-Nov-2022	176.15	177.50	178.85	168.75	171.40	170.85	174.83	8841054	15457.04	61212	1582883	17.90
EXPLEOSOL	EQ	11-Nov-2022	1306.50	1349.00	1349.00	1280.00	1280.20	1293.75	1317.65	17823	234.84	2450	9669	54.25
EXXARO	EQ	11-Nov-2022	125.90	128.45	128.45	120.90	121.55	121.95	124.50	314214	391.21	2995	228079	72.59
FACT	EQ	11-Nov-2022	123.40	124.00	136.05	124.00	129.00	129.10	131.17	1453475	1906.48	16569	192632	13.25
FAIRCHEMOR	EQ	11-Nov-2022	1657.10	1680.00	1695.00	1566.00	1581.95	1574.20	1595.78	68142	1087.40	9419	37192	54.58
FCL	EQ	11-Nov-2022	323.95	331.20	339.00	324.05	331.85	332.30	331.11	1014664	3359.65	16582	317857	31.33
FCONSUMER	BE	11-Nov-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.70	6545243	110.98	2109	-	-
FCSSOFT	EQ	11-Nov-2022	2.60	2.70	2.70	2.60	2.70	2.65	2.67	2141154	57.06	2782	1523121	71.14
FDC	EQ	11-Nov-2022	300.40	301.95	316.30	300.80	315.35	314.45	309.83	466697	1445.98	12657	286107	61.30
FEDERALBNK	EQ	11-Nov-2022	138.00	139.95	139.95	134.00	135.05	135.05	135.95	18402905	25018.60	76785	8948101	48.62
FEL	BE	11-Nov-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.70	2880895	48.95	1025	-	-
FELDVR	BE	11-Nov-2022	6.45	6.75	6.75	6.70	6.75	6.75	6.75	35108	2.37	45	-	-
FELIX	SM	11-Nov-2022	42.95	45.00	45.05	45.00	45.05	45.05	45.05	92000	41.44	11	92000	100.00
FIBERWEB	EQ	11-Nov-2022	38.10	38.60	38.75	37.00	37.50	37.20	37.51	25955	9.74	422	12867	49.57
FIDEL	SM	11-Nov-2022	69.35	71.00	71.00	68.75	68.75	68.75	70.13	21000	14.73	7	15000	71.43
FIEMIND	EQ	11-Nov-2022	1660.10	1795.50	1842.00	1711.55	1830.00	1820.55	1774.16	408766	7252.15	30274	169486	41.46
FILATEX	EQ	11-Nov-2022	95.90	96.50	98.40	96.00	97.40	96.80	96.84	177504	171.90	2906	98354	55.41
FINCABLES	EQ	11-Nov-2022	510.40	509.50	519.35	501.00	509.60	514.60	509.59	272582	1389.05	11625	112451	41.25
FINEORG	EQ	11-Nov-2022	5938.45	6600.00	6750.00	6121.00	6200.00	6188.65	6273.29	319248	20027.34	53688	86113	26.97
FINOPB	EQ	11-Nov-2022	193.30	194.00	200.20	193.50	194.00	194.55	195.83	195829	383.50	3735	85928	43.88
FINPIPE	EQ	11-Nov-2022	155.05	155.20	157.00	149.95	150.30	151.50	152.50	828345	1263.23	14288	461129	55.67
FLEXITUFF	EQ	11-Nov-2022	35.10	35.80	36.20	34.20	36.20	35.90	35.55	112528	40.00	471	78988	70.19
FLFL	BE	11-Nov-2022	6.85	7.15	7.15	6.75	7.10	7.10	7.11	1273067	90.56	1204	-	-
FLUOROCHEM	EQ	11-Nov-2022	3810.75	3889.00	3889.00	3629.35	3649.95	3640.60	3687.18	107028	3946.31	16162	57237	53.48
FMGOETZE	EQ	11-Nov-2022	313.00	313.10	318.05	311.40	313.70	312.45	313.24	18878	59.13	869	11975	63.43
FMNL	EQ	11-Nov-2022	4.85	5.30	5.30	5.00	5.30	5.30	5.23	339240	17.74	459	230280	67.88
FOCUS	EQ	11-Nov-2022	251.60	260.05	263.60	245.10	258.00	254.60	252.83	62433	157.85	940	41655	66.72
FOODSIN	EQ	11-Nov-2022	106.20	107.35	111.00	103.00	104.00	104.15	106.06	219691	232.99	4077	152028	69.20
FORCEMOT	EQ	11-Nov-2022	1330.45	1344.00	1380.05	1343.95	1368.00	1366.65	1361.23	28686	390.48	3246	13078	45.59
FORTIS	EQ	11-Nov-2022	279.40	280.90	285.15	276.90	280.90	282.25	281.24	723993	2036.17	16624	471892	65.18
FOSECOIND	EQ	11-Nov-2022	1988.85	2040.00	2040.00	1963.90	1997.10	2022.25	2010.37	1876	37.71	323	949	50.59
FRETAIL	BZ	11-Nov-2022	3.50	3.65	3.65	3.65	3.65	3.65	3.65	396639	14.48	651	-	-
FROG	SM	11-Nov-2022	272.00	272.50	272.50	260.00	270.00	269.80	268.03	98400	263.74	78	66000	67.07
FSC	EQ	11-Nov-2022	25.70	27.90	28.25	26.25	28.25	28.25	28.09	105498	29.64	482	82150	77.87
FSL	EQ	11-Nov-2022	102.50	104.80	109.50	104.50	108.65	108.90	107.47	9266633	9958.45	35605	3394650	36.63
GABRIEL	EQ	11-Nov-2022	160.30	164.00	164.65	156.30	160.00	158.60	160.99	556770	896.32	7486	336655	60.47
GAEL	EQ	11-Nov-2022	241.55	242.80	246.00	241.10	243.00	243.90	243.18	148186	360.36	4134	76906	51.90
GAIL	EQ	11-Nov-2022	88.20	89.00	89.35	88.05	88.95	88.85	88.66	8365138	7416.44	32700	4297045	51.37
GAL	EQ	11-Nov-2022	2.70	2.75	2.90	2.70	2.70	2.70	2.78	285166	7.93	258	169349	59.39
GALAXYSURF	EQ	11-Nov-2022	2826.65	2850.00	2876.55	2828.00	2847.45	2851.65	2845.84	11872	337.86	3186	6128	51.62
GALLANTT	EQ	11-Nov-2022	63.30	64.80	65.90	63.45	64.25	64.35	64.32	31105	20.01	455	19718	63.39
GANDHITUBE	EQ	11-Nov-2022	543.05	559.90	568.20	548.10	566.00	562.60	557.93	37859	211.23	1322	28437	75.11
GANECOS	EQ	11-Nov-2022	840.50	859.00	863.90	830.15	837.00	835.20	846.66	57527	487.06	3052	26378	45.85
GANESHBE	EQ	11-Nov-2022	142.75	144.10	146.95	140.10	142.90	142.25	142.74	125185	178.69	1935	79599	63.59
GANESHHOUC	EQ	11-Nov-2022	353.35	354.00	356.75	348.10	350.00	351.15	351.67	23504	82.66	1966	11584	49.29
GANGAFORGE	EQ	11-Nov-2022	5.30	5.30	5.35	5.25	5.35	5.35	5.31	158766	8.44	375	122059	76.88
GANGESSECU	EQ	11-Nov-2022	105.05	118.90	126.05	105.10	105.10	105.95	116.66	167228	195.09	2416	66148	39.56
GARFIBRES	EQ	11-Nov-2022	3372.20	3389.10	3449.00	3375.00	3405.95	3422.40	3401.07	7055	239.95	2225	4662	66.08
GATEWAY	EQ	11-Nov-2022	74.85	76.00	76.05	72.00	75.00	74.60	74.51	1475231	1099.16	19883	1155538	78.33
GATI	EQ	11-Nov-2022	165.65	169.00	169.70	162.35	163.00	163.35	164.64	401801	661.52	8350	191628	47.69
GAYAHWS	BE	11-Nov-2022	0.90	0.90	0.95	0.85	0.95	0.90	0.92	318695	2.93	395	-	-
GAYAPROJ	BE	11-Nov-2022	11.65	11.90	12.20	11.60	12.20	12.20	11.85	1512050	179.18	824	-	-
GEECEE	EQ	11-Nov-2022	161.95	170.00	171.50	161.90	165.00	164.35	165.12	117198	193.52	3162	75853	64.72
GEEKAYWIRE	EQ	11-Nov-2022	75.70	75.95	79.00	75.00	76.70	76.35	77.39	58482	45.26	697	33554	57.37
GENCON	EQ	11-Nov-2022	30.65	31.50	31.90	30.90	31.60	31.40	31.29	14196	4.44	164	7964	56.10
GENESYS	EQ	11-Nov-2022	515.05	515.00	523.80	510.05	515.00	516.30	517.82	10775	55.79	249	5755	53.41
GENUSPAPER	EQ	11-Nov-2022	19.15	19.40	19.50	18.90	19.00	19.00	19.10	339759	64.88	1211	215028	63.29
GENUSPOWER	EQ	11-Nov-2022	84.30	85.25	86.75	82.55	83.20	83.50	84.01	325372	273.33	3586	156453	48.08
GEOJITFSL	EQ	11-Nov-2022	46.25	47.00	47.15	46.10	46.55	46.40	46.56	284339	132.38	2216	202603	71.25
GEPIL	EQ	11-Nov-2022	139.70	142.95	146.50	139.10	143.70	143.85	142.14	133480	189.73	2532	90142	67.53
GESHIP	EQ	11-Nov-2022	569.20	585.00	588.20	557.50	577.00	580.30	573.37	346858	1988.78	12887	114058	32.88
GET&D	EQ	11-Nov-2022	131.70	132.95	133.55	128.55	130.35	130.90	130.59	60431	78.91	1825	32371	53.57
GFLLIMITED	EQ	11-Nov-2022	66.55	66.80	67.00	65.40	65.75	65.85	65.95	43295	28.55	600	30173	69.69
GHCL	EQ	11-Nov-2022	602.70	610.00	613.00	600.65	605.00	604.05	605.62	170529	1032.76	6415	86882	50.95
GICHSGFIN	EQ	11-Nov-2022	139.85	139.75	144.05	139.10	139.25	139.65	141.55	116663	165.14	2054	65673	56.29
GICRE	EQ	11-Nov-2022	141.60	143.80	144.95	139.90	141.75	141.00	142.37	756693	1077.31	15805	339632	44.88
GILLANDERS	EQ	11-Nov-2022	67.40	68.85	80.85	66.00	78.20	79.00	77.98	639550	498.75	3646	309567	48.40
GILLETTE	EQ	11-Nov-2022	5206.55	5185.15	5239.05	5162.10	5162.10	5176.40	5188.66	1947	101.02	837	1287	66.10
GILT5YBEES	EQ	11-Nov-2022	49.73	50.25	50.25	49.86	49.93	49.99	49.98	159424	79.68	481	136867	85.85
GINNIFILA	EQ	11-Nov-2022	31.85	32.00	32.50	31.55	32.05	32.10	31.93	98795	31.55	677	68052	68.88
GIPCL	EQ	11-Nov-2022	84.85	85.90	85.90	83.80	84.50	84.55	85.23	89175	76.00	1354	52873	59.29
GIRIRAJ	SM	11-Nov-2022	151.85	159.40	159.40	159.40	159.40	159.40	159.40	2400	3.83	2	2400	100.00
GKWLIMITED	EQ	11-Nov-2022	608.85	628.00	640.00	600.55	600.55	610.25	613.13	514	3.15	70	326	63.42
GLAND	EQ	11-Nov-2022	1694.05	1704.05	1734.30	1700.15	1730.00	1730.70	1717.49	549583	9439.05	38240	398700	72.55
GLAXO	EQ	11-Nov-2022	1335.05	1340.75	1344.95	1320.00	1328.00	1325.30	1328.18	168219	2234.25	9383	143792	85.48
GLENMARK	EQ	11-Nov-2022	415.55	417.65	422.00	410.00	413.20	413.60	416.62	530017	2208.18	9620	134649	25.40
GLFL	BE	11-Nov-2022	2.25	2.15	2.35	2.15	2.35	2.35	2.17	161	0.00	8	-	-
GLOBAL	EQ	11-Nov-2022	254.75	267.45	267.45	267.45	267.45	267.45	267.45	19020	50.87	218	19016	99.98
GLOBALVECT	EQ	11-Nov-2022	53.90	55.00	58.80	47.30	53.55	54.50	55.49	114157	63.35	1126	38979	34.15
GLOBE	EQ	11-Nov-2022	4.70	4.75	4.95	4.70	4.75	4.75	4.81	1815599	87.30	1428	952874	52.48
GLOBUSSPR	EQ	11-Nov-2022	779.00	788.25	788.25	774.05	779.00	777.55	778.11	50682	394.36	3611	31692	62.53
GLS	EQ	11-Nov-2022	422.00	429.00	435.00	422.00	422.55	427.40	427.86	73036	312.49	3626	48884	66.93
GMBREW	EQ	11-Nov-2022	581.95	586.00	600.65	581.05	594.00	594.50	590.10	18278	107.86	930	12695	69.46
GMDCLTD	EQ	11-Nov-2022	152.40	154.50	155.20	152.60	154.75	154.25	153.75	754634	1160.23	9587	374891	49.68
GMMPFAUDLR	EQ	11-Nov-2022	1849.75	1866.85	1877.90	1831.20	1843.95	1840.25	1850.68	78005	1443.63	10466	46671	59.83
GMRINFRA	EQ	11-Nov-2022	38.00	38.30	38.70	37.85	38.10	38.15	38.25	8573033	3278.93	43455	3158610	36.84
GMRP&UI	EQ	11-Nov-2022	23.60	23.95	24.75	23.55	23.70	23.80	24.21	740617	179.31	1567	289675	39.11
GNA	EQ	11-Nov-2022	663.45	674.00	674.00	636.00	644.40	643.75	648.61	41526	269.34	3244	24488	58.97
GNFC	EQ	11-Nov-2022	673.45	647.00	656.00	590.40	603.30	602.40	615.32	6807885	41890.41	118403	1826817	26.83
GOACARBON	EQ	11-Nov-2022	561.00	574.40	579.90	538.30	544.00	542.35	556.11	97017	539.52	3643	57628	59.40
GOCLCORP	EQ	11-Nov-2022	278.45	288.00	288.00	275.00	277.00	277.45	278.39	17530	48.80	728	11962	68.24
GOCOLORS	EQ	11-Nov-2022	1234.70	1232.75	1264.95	1220.00	1230.00	1234.45	1245.36	29070	362.03	3881	12134	41.74
GODFRYPHLP	EQ	11-Nov-2022	1600.40	1630.00	1717.00	1607.05	1701.00	1681.75	1674.41	249691	4180.84	17904	68830	27.57
GODHA	EQ	11-Nov-2022	3.00	3.10	3.15	2.95	3.15	3.15	3.11	3873170	120.62	3330	2253180	58.17
GODREJAGRO	EQ	11-Nov-2022	477.05	480.00	482.90	468.10	470.25	471.30	471.23	179980	848.12	12546	109235	60.69
GODREJCP	EQ	11-Nov-2022	820.20	825.15	825.45	810.50	819.90	819.00	816.18	1388004	11328.68	48808	814157	58.66
GODREJIND	EQ	11-Nov-2022	414.65	414.65	416.70	412.50	413.00	413.10	413.95	121876	504.51	3774	88239	72.40
GODREJPROP	EQ	11-Nov-2022	1235.35	1247.00	1303.90	1241.05	1290.20	1292.80	1286.44	2109118	27132.60	71634	497350	23.58
GOENKA	BZ	11-Nov-2022	1.75	1.80	1.80	1.70	1.80	1.75	1.75	62642	1.09	113	-	-
GOKEX	EQ	11-Nov-2022	361.15	365.95	378.45	361.00	364.90	363.50	370.36	473488	1753.59	15613	242432	51.20
GOKUL	EQ	11-Nov-2022	33.10	33.40	33.85	33.30	33.30	33.40	33.59	100889	33.89	867	56011	55.52
GOKULAGRO	EQ	11-Nov-2022	122.50	125.20	125.20	117.45	123.95	123.05	122.92	194684	239.30	3325	113667	58.39
GOLDBEES	EQ	11-Nov-2022	44.18	44.56	44.82	44.24	44.78	44.76	44.66	5847659	2611.70	16909	4972454	85.03
GOLDENTOBC	BZ	11-Nov-2022	73.60	77.25	77.25	71.10	73.95	73.95	73.93	5664	4.19	100	-	-
GOLDIAM	EQ	11-Nov-2022	134.60	136.60	140.30	125.25	131.00	128.55	133.21	511753	681.70	10207	211783	41.38
GOLDSHARE	EQ	11-Nov-2022	44.05	44.25	44.85	44.15	44.85	44.80	44.61	218700	97.57	505	185901	85.00
GOLDSTAR	SM	11-Nov-2022	64.25	63.90	64.25	63.90	64.25	64.05	64.04	24000	15.37	4	24000	100.00
GOLDTECH	EQ	11-Nov-2022	53.85	52.10	55.10	51.20	54.75	53.70	53.05	84042	44.59	1040	47496	56.51
GOODLUCK	EQ	11-Nov-2022	427.65	430.75	449.35	422.00	441.05	438.40	434.28	106042	460.52	4771	62800	59.22
GOODYEAR	EQ	11-Nov-2022	1075.35	1076.35	1089.00	1063.00	1077.95	1077.40	1078.79	13726	148.07	1977	8793	64.06
GOYALALUM	EQ	11-Nov-2022	157.20	164.95	165.95	151.05	156.05	158.35	162.43	33131	53.81	286	3573	10.78
GPIL	EQ	11-Nov-2022	277.75	275.50	284.00	270.00	278.40	281.20	278.19	515422	1433.86	12394	267203	51.84
GPPL	EQ	11-Nov-2022	95.40	97.80	98.45	94.65	95.25	95.65	96.52	2387944	2304.75	15954	1162119	48.67
GPTINFRA	EQ	11-Nov-2022	117.05	66.95	68.00	63.10	65.25	65.25	65.50	238153	156.00	3655	111362	46.76
GRANULES	EQ	11-Nov-2022	360.70	362.00	372.00	359.35	363.15	366.05	367.32	1016245	3732.91	14253	238913	23.51
GRAPHITE	EQ	11-Nov-2022	355.00	359.05	366.75	357.05	364.35	364.10	362.50	728894	2642.24	19028	177715	24.38
GRASIM	EQ	11-Nov-2022	1704.55	1713.10	1738.90	1695.55	1715.35	1708.45	1715.90	1078818	18511.46	50308	626996	58.12
GRAUWEIL	EQ	11-Nov-2022	96.10	96.90	100.00	94.60	97.30	97.40	98.38	1696183	1668.72	13238	812518	47.90
GRAVITA	EQ	11-Nov-2022	353.25	356.25	358.55	349.65	353.95	353.55	352.50	218315	769.56	7136	87831	40.23
GREAVESCOT	EQ	11-Nov-2022	150.95	152.05	153.60	150.55	151.80	151.55	151.82	620763	942.47	6145	299998	48.33
GREENLAM	EQ	11-Nov-2022	319.35	319.35	322.95	317.00	319.55	319.15	319.54	4650	14.86	241	3100	66.67
GREENPANEL	EQ	11-Nov-2022	378.75	387.00	387.90	365.10	374.00	376.15	375.76	717021	2694.28	24565	363024	50.63
GREENPLY	EQ	11-Nov-2022	163.55	166.70	166.70	154.65	156.00	156.05	158.44	467318	740.41	11362	332080	71.06
GREENPOWER	EQ	11-Nov-2022	8.75	8.90	8.90	8.50	8.50	8.60	8.68	2122237	184.29	4624	1411227	66.50
GRINDWELL	EQ	11-Nov-2022	2134.05	2160.00	2189.95	2051.05	2071.90	2073.40	2142.83	178365	3822.05	10234	135732	76.10
GRINFRA	EQ	11-Nov-2022	1218.75	1253.00	1257.90	1136.65	1171.00	1165.05	1179.24	134127	1581.68	9920	87953	65.57
GRMOVER	EQ	11-Nov-2022	365.75	366.15	374.40	366.15	368.00	369.15	371.34	37079	137.69	3062	11151	30.07
GROBTEA	EQ	11-Nov-2022	918.60	902.45	910.05	888.00	907.00	905.70	896.83	807	7.24	169	550	68.15
GRPLTD	EQ	11-Nov-2022	1869.15	1862.70	1870.05	1841.00	1869.45	1858.20	1854.34	927	17.19	228	693	74.76
GRSE	EQ	11-Nov-2022	470.20	470.00	477.10	452.00	464.95	461.45	462.99	2177645	10082.35	44421	394829	18.13
GRWRHITECH	EQ	11-Nov-2022	716.60	728.25	769.30	709.85	761.00	760.50	746.25	59319	442.67	4651	33282	56.11
GSCLCEMENT	EQ	11-Nov-2022	37.95	38.40	40.00	38.10	38.45	38.55	38.57	87516	33.75	837	39390	45.01
GSFC	EQ	11-Nov-2022	127.85	128.95	129.50	126.60	127.35	127.50	127.67	1012010	1292.00	8028	504811	49.88
GSPL	EQ	11-Nov-2022	234.35	238.80	238.80	231.75	233.00	232.90	233.80	840043	1964.00	10302	295714	35.20
GSS	EQ	11-Nov-2022	283.60	288.00	289.65	284.00	286.20	288.20	285.93	75866	216.93	2412	40366	53.21
GSTL	SM	11-Nov-2022	91.75	94.00	96.25	89.00	96.25	96.25	93.31	16000	14.93	4	16000	100.00
GTL	EQ	11-Nov-2022	7.95	8.05	8.05	7.90	8.00	7.95	7.97	216251	17.23	618	170371	78.78
GTLINFRA	EQ	11-Nov-2022	1.30	1.30	1.35	1.25	1.30	1.25	1.28	19629971	251.02	8738	14339790	73.05
GTPL	EQ	11-Nov-2022	136.30	141.00	141.00	136.15	137.00	137.00	137.10	341358	468.00	1428	308876	90.48
GUFICBIO	EQ	11-Nov-2022	220.70	222.65	225.95	220.00	223.95	223.20	222.68	53331	118.76	1794	34056	63.86
GUJALKALI	EQ	11-Nov-2022	821.45	840.00	840.95	803.80	808.50	810.30	817.87	213995	1750.20	9357	95763	44.75
GUJAPOLLO	EQ	11-Nov-2022	196.45	201.75	204.95	198.55	199.75	200.80	200.98	5985	12.03	325	3637	60.77
GUJGASLTD	EQ	11-Nov-2022	495.35	500.00	503.50	478.05	481.35	480.65	484.68	1766171	8560.20	30126	691851	39.17
GUJRAFFIA	BE	11-Nov-2022	30.80	30.80	30.80	30.50	30.50	30.50	30.52	4922	1.50	23	-	-
GULFOILLUB	EQ	11-Nov-2022	419.55	428.90	428.90	416.55	420.00	420.30	420.22	19446	81.72	1793	12861	66.14
GULFPETRO	EQ	11-Nov-2022	50.90	51.00	52.50	49.80	52.05	51.55	51.00	366130	186.73	1775	261364	71.39
GULPOLY	EQ	11-Nov-2022	233.60	233.60	238.05	229.70	232.00	231.05	232.98	46384	108.07	2280	28833	62.16
GVKPIL	BE	11-Nov-2022	2.80	2.85	2.90	2.75	2.90	2.85	2.83	783752	22.21	934	-	-
HAL	EQ	11-Nov-2022	2431.10	2464.00	2534.00	2437.20	2484.00	2479.10	2488.02	1522905	37890.14	77422	252198	16.56
HAPPSTMNDS	EQ	11-Nov-2022	962.50	979.95	1007.00	976.05	992.65	992.20	993.56	732172	7274.54	28556	259500	35.44
HARDWYN	EQ	11-Nov-2022	326.95	341.00	341.00	321.10	324.90	324.05	330.26	20891	68.99	653	12372	59.22
HARIOMPIPE	EQ	11-Nov-2022	293.95	304.95	309.00	290.10	293.00	293.20	299.45	429924	1287.42	11996	222258	51.70
HARRMALAYA	EQ	11-Nov-2022	139.05	142.80	148.00	140.00	141.50	141.45	143.07	117607	168.26	2416	37263	31.68
HARSHA	EQ	11-Nov-2022	406.40	407.70	414.00	406.00	408.65	406.85	409.23	204232	835.77	7213	102088	49.99
HATHWAY	EQ	11-Nov-2022	16.05	16.15	16.20	16.00	16.05	16.10	16.09	1353134	217.69	2395	775754	57.33
HATSUN	EQ	11-Nov-2022	959.20	961.00	975.00	934.00	934.05	944.70	958.32	22777	218.28	3016	11409	50.09
HAVELLS	EQ	11-Nov-2022	1226.75	1232.90	1245.85	1227.05	1238.45	1236.45	1236.66	625997	7741.48	38765	288736	46.12
HAVISHA	BE	11-Nov-2022	2.25	2.25	2.25	2.15	2.25	2.20	2.17	29443	0.64	61	-	-
HBANKETF	EQ	11-Nov-2022	417.33	454.90	454.90	421.39	424.50	424.97	424.14	43239	183.40	159	34624	80.08
HBLPOWER	EQ	11-Nov-2022	104.45	106.00	107.65	101.25	102.25	102.70	104.74	6040384	6326.93	28461	2414089	39.97
HBSL	EQ	11-Nov-2022	54.20	62.00	63.10	56.10	57.00	56.85	59.81	174636	104.46	2432	82280	47.12
HCC	EQ	11-Nov-2022	14.70	15.10	15.25	14.60	14.70	14.65	14.85	11831102	1756.35	6253	6441159	54.44
HCG	EQ	11-Nov-2022	298.85	298.50	301.75	284.50	290.00	290.95	291.04	388059	1129.39	10738	242352	62.45
HCL-INSYS	EQ	11-Nov-2022	16.00	16.05	16.15	15.40	15.90	15.95	15.98	300218	47.97	1208	185872	61.91
HCLTECH	EQ	11-Nov-2022	1052.45	1071.00	1098.70	1069.10	1089.00	1090.65	1089.62	3923101	42746.89	113408	2342346	59.71
HDFC	EQ	11-Nov-2022	2504.10	2526.00	2688.00	2523.05	2647.25	2651.70	2623.40	9663942	253524.26	326969	5601271	57.96
HDFC	W3	11-Nov-2022	445.35	469.80	489.85	465.00	489.85	489.85	482.49	70800	341.60	105	53400	75.42
HDFCAMC	EQ	11-Nov-2022	2084.10	2094.55	2149.45	2091.25	2102.90	2102.35	2125.61	672672	14298.36	34656	291789	43.38
HDFCBANK	EQ	11-Nov-2022	1524.75	1545.00	1637.00	1538.00	1611.90	1611.15	1599.68	28361169	453687.90	611619	15317967	54.01
HDFCGROWTH	EQ	11-Nov-2022	89.12	89.30	91.90	89.30	89.70	89.68	89.51	817	0.73	40	796	97.43
HDFCLIFE	EQ	11-Nov-2022	528.25	535.00	553.00	532.45	542.50	542.65	540.58	6425663	34736.11	78644	3678917	57.25
HDFCLOWVOL	EQ	11-Nov-2022	130.31	131.56	133.00	131.10	131.10	132.37	131.56	708	0.93	21	671	94.77
HDFCMFGETF	EQ	11-Nov-2022	45.35	45.60	46.08	45.56	45.93	46.00	45.83	511236	234.31	1095	367200	71.83
HDFCMOMENT	EQ	11-Nov-2022	199.84	199.85	204.85	198.05	199.00	199.46	199.54	593	1.18	45	536	90.39
HDFCNEXT50	EQ	11-Nov-2022	425.23	429.00	437.50	428.98	430.01	430.01	429.57	2113	9.08	31	1993	94.32
HDFCNIF100	EQ	11-Nov-2022	183.00	179.03	186.50	179.03	186.03	186.38	185.85	1386	2.58	44	1322	95.38
HDFCNIFETF	EQ	11-Nov-2022	194.79	197.99	198.07	196.89	198.00	197.95	197.66	30867	61.01	482	27938	90.51
HDFCQUAL	EQ	11-Nov-2022	38.81	38.81	39.60	38.81	39.40	39.15	39.11	21595	8.45	102	21404	99.12
HDFCSENETF	EQ	11-Nov-2022	657.06	666.97	672.00	661.01	669.75	669.52	668.88	14705	98.36	296	8330	56.65
HDFCSILVER	EQ	11-Nov-2022	60.55	60.55	61.97	60.55	61.55	61.46	61.55	100683	61.97	487	64948	64.51
HDFCVALUE	EQ	11-Nov-2022	89.72	89.72	95.00	89.72	91.00	91.23	90.95	9596	8.73	74	8754	91.23
HDIL	BZ	11-Nov-2022	5.90	6.00	6.10	5.65	5.70	5.70	5.85	487431	28.50	760	-	-
HEADSUP	EQ	11-Nov-2022	13.50	13.85	14.00	13.35	13.45	13.35	13.57	117258	15.91	938	28940	24.68
HEALTHY	EQ	11-Nov-2022	8.27	8.52	8.55	8.30	8.33	8.32	8.40	55190	4.63	269	31613	57.28
HECPROJECT	EQ	11-Nov-2022	30.95	33.50	33.50	30.15	31.00	30.90	31.67	2451	0.78	71	1261	51.45
HEG	EQ	11-Nov-2022	979.10	1000.10	1013.95	986.00	1002.00	1002.75	1002.12	242797	2433.11	15866	114583	47.19
HEIDELBERG	EQ	11-Nov-2022	205.40	206.45	207.20	202.45	205.00	205.00	204.67	397158	812.87	4958	252622	63.61
HEMIPROP	EQ	11-Nov-2022	95.20	96.25	96.40	95.10	95.40	95.35	95.67	317814	304.06	2382	113921	35.85
HERANBA	EQ	11-Nov-2022	520.70	528.00	528.00	516.00	516.00	516.60	518.63	29604	153.54	2338	19537	65.99
HERCULES	EQ	11-Nov-2022	185.10	183.55	191.05	183.55	186.20	185.75	186.84	40490	75.65	1315	23641	58.39
HERITGFOOD	EQ	11-Nov-2022	319.45	324.00	325.20	315.10	317.45	316.90	320.48	108211	346.80	5323	71775	66.33
HEROMOTOCO	EQ	11-Nov-2022	2712.50	2726.10	2731.95	2660.05	2665.00	2668.50	2691.13	474615	12772.49	42198	163839	34.52
HESTERBIO	EQ	11-Nov-2022	1934.00	1943.70	1949.60	1929.95	1935.00	1939.75	1937.49	2234	43.28	373	1341	60.03
HEXATRADEX	EQ	11-Nov-2022	163.70	163.00	166.35	160.35	161.00	162.20	162.61	2928	4.76	137	2019	68.95
HFCL	EQ	11-Nov-2022	78.40	79.15	84.90	78.55	83.55	82.85	82.01	17873922	14658.19	34850	6643970	37.17
HGINFRA	EQ	11-Nov-2022	534.70	537.40	548.95	534.75	544.00	542.20	540.57	65313	353.06	7847	30545	46.77
HGS	EQ	11-Nov-2022	1231.65	1241.00	1273.40	1237.00	1255.00	1253.45	1256.34	74391	934.61	11242	30169	40.55
HIKAL	EQ	11-Nov-2022	343.30	345.90	353.80	336.30	338.55	339.85	343.93	159404	548.24	5662	52677	33.05
HIL	EQ	11-Nov-2022	2641.95	2642.05	2696.00	2611.00	2650.00	2638.55	2647.85	10750	284.64	2499	6166	57.36
HILTON	EQ	11-Nov-2022	75.60	76.05	78.50	71.85	71.85	71.85	73.10	212341	155.23	1666	118823	55.96
HIMATSEIDE	EQ	11-Nov-2022	98.10	99.70	100.95	97.60	98.05	98.10	99.14	256836	254.64	3831	157332	61.26
HINDALCO	EQ	11-Nov-2022	415.10	420.35	431.80	420.30	428.35	429.85	428.14	14060782	60199.32	128758	5701741	40.55
HINDCOMPOS	EQ	11-Nov-2022	333.30	339.85	340.00	329.40	335.00	333.90	334.16	3358	11.22	349	2210	65.81
HINDCON	BE	11-Nov-2022	98.80	101.40	101.40	98.05	99.95	99.25	99.64	9929	9.89	278	-	-
HINDCOPPER	EQ	11-Nov-2022	110.75	112.90	115.15	111.65	114.10	113.65	113.60	3634311	4128.73	17308	1031052	28.37
HINDMOTORS	EQ	11-Nov-2022	17.80	18.10	18.10	17.25	17.30	17.35	17.52	1208696	211.72	3135	818330	67.70
HINDOILEXP	EQ	11-Nov-2022	144.80	149.00	149.00	142.10	142.85	142.80	144.30	207321	299.17	3109	96435	46.51
HINDPETRO	EQ	11-Nov-2022	205.80	206.85	207.95	205.60	207.75	207.70	207.05	1609255	3331.91	21260	775344	48.18
HINDUNILVR	EQ	11-Nov-2022	2513.60	2545.00	2546.80	2495.00	2506.75	2503.05	2511.78	1162847	29208.11	74423	790962	68.02
HINDWAREAP	EQ	11-Nov-2022	336.40	343.00	343.60	336.00	336.60	336.90	338.92	50143	169.95	2560	26267	52.38
HINDZINC	EQ	11-Nov-2022	292.85	295.15	298.30	293.30	295.55	296.55	296.29	941418	2789.35	21663	489303	51.98
HIRECT	EQ	11-Nov-2022	230.65	230.70	239.60	204.95	217.00	215.80	219.15	46693	102.33	1494	24372	52.20
HISARMETAL	EQ	11-Nov-2022	131.00	132.10	135.45	130.00	130.40	131.00	132.61	26703	35.41	992	11580	43.37
HITECH	EQ	11-Nov-2022	652.00	658.55	665.00	647.10	663.00	659.60	654.68	77904	510.02	4218	46781	60.05
HITECHCORP	EQ	11-Nov-2022	235.90	241.00	245.95	237.80	238.00	239.90	241.63	8005	19.34	334	4492	56.11
HITECHGEAR	EQ	11-Nov-2022	237.55	242.40	255.70	236.70	247.90	246.90	248.74	49864	124.03	1650	26838	53.82
HLEGLAS	EQ	11-Nov-2022	676.90	683.00	694.35	655.00	661.00	661.70	664.42	43706	290.39	6044	23561	53.91
HLVLTD	EQ	11-Nov-2022	11.75	12.50	12.60	11.80	12.45	12.40	12.28	2287276	280.87	2940	1324301	57.90
HMT	BZ	11-Nov-2022	30.50	29.50	31.00	29.50	30.00	29.65	29.63	11773	3.49	65	-	-
HMVL	EQ	11-Nov-2022	52.45	54.85	57.25	53.60	55.75	56.15	56.05	556265	311.77	4777	261543	47.02
HNDFDS	EQ	11-Nov-2022	497.80	507.00	566.70	502.10	556.85	559.20	548.22	529920	2905.11	32213	206572	38.98
HNGSNGBEES	EQ	11-Nov-2022	227.88	237.00	241.60	235.00	240.70	240.54	238.87	39392	94.10	830	28639	72.70
HOMEFIRST	EQ	11-Nov-2022	700.80	703.00	709.50	680.15	681.50	682.20	690.76	225308	1556.35	27197	146949	65.22
HONAUT	EQ	11-Nov-2022	37880.15	38725.30	38800.00	37938.55	38430.50	38680.60	38209.84	21313	8143.66	5558	15885	74.53
HONDAPOWER	EQ	11-Nov-2022	2119.55	2151.00	2202.05	2103.65	2197.00	2194.35	2167.53	44949	974.28	5728	18323	40.76
HOVS	EQ	11-Nov-2022	53.10	54.80	57.00	53.30	55.65	55.40	55.26	46824	25.87	881	15889	33.93
HPAL	EQ	11-Nov-2022	397.20	402.00	413.00	391.45	409.90	407.90	397.77	206424	821.10	5101	154051	74.63
HPIL	EQ	11-Nov-2022	106.90	104.45	106.35	101.60	101.60	102.65	102.40	4270	4.37	98	2753	64.47
HPL	EQ	11-Nov-2022	102.75	103.95	104.40	101.15	101.60	101.55	102.05	379435	387.23	4131	218774	57.66
HSCL	EQ	11-Nov-2022	97.90	98.95	98.95	95.65	96.10	96.20	97.14	2774415	2695.04	15878	1399045	50.43
HTMEDIA	EQ	11-Nov-2022	19.85	20.30	20.35	19.85	19.95	20.00	20.08	407651	81.85	1145	287818	70.60
HUBTOWN	BE	11-Nov-2022	51.65	52.05	53.00	49.45	52.20	52.00	51.64	45244	23.36	266	-	-
HUDCO	EQ	11-Nov-2022	40.70	41.15	41.35	40.20	40.80	40.70	40.74	1893298	771.24	5552	857598	45.30
HUDCO	N2	11-Nov-2022	1168.00	1186.89	1195.00	1186.89	1189.99	1189.98	1190.12	1702	20.26	17	1500	88.13
HUDCO	N4	11-Nov-2022	1056.00	1064.00	1064.00	1060.00	1060.00	1060.00	1062.00	10	0.11	4	5	50.00
HUDCO	N5	11-Nov-2022	1155.31	1155.50	1155.50	1155.00	1155.00	1155.00	1155.27	237	2.74	3	237	100.00
HUDCO	N6	11-Nov-2022	1082.50	1081.99	1081.99	1081.99	1081.99	1081.99	1081.99	100	1.08	4	100	100.00
HUDCO	N8	11-Nov-2022	1221.46	1221.00	1221.00	1202.01	1202.01	1202.01	1203.70	23	0.28	3	23	100.00
HUDCO	N9	11-Nov-2022	1212.90	1212.05	1212.05	1212.05	1212.05	1212.05	1212.05	16	0.19	1	16	100.00
HUDCO	NA	11-Nov-2022	1089.99	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1	0.01	1	1	100.00
HUDCO	ND	11-Nov-2022	1191.61	1190.00	1199.00	1185.00	1193.10	1194.04	1190.14	111	1.32	11	81	72.97
HUDCO	NE	11-Nov-2022	1403.00	1404.00	1404.00	1393.00	1393.00	1399.95	1399.45	1136	15.90	28	1119	98.50
HUHTAMAKI	EQ	11-Nov-2022	220.00	221.25	222.75	217.60	220.75	219.30	220.37	78693	173.41	1878	54444	69.19
IBMFNIFTY	EQ	11-Nov-2022	189.82	192.00	196.40	185.41	188.90	188.47	187.71	4879	9.16	171	2941	60.28
IBREALEST	EQ	11-Nov-2022	78.10	79.10	79.45	77.55	77.80	78.10	78.37	4210598	3299.90	12705	1379476	32.76
IBUCCREDIT	N7	11-Nov-2022	986.00	962.00	989.00	961.01	989.00	989.00	978.82	110	1.08	4	90	81.82
IBUCCREDIT	NB	11-Nov-2022	915.00	949.75	949.75	949.75	949.75	949.75	949.75	40	0.38	1	40	100.00
IBULHSGFIN	EQ	11-Nov-2022	130.20	131.45	133.70	130.50	131.60	131.50	131.93	7473631	9859.60	28239	1117756	14.96
IBULHSGFIN	NA	11-Nov-2022	914.00	901.02	910.00	885.00	910.00	910.00	908.75	165	1.50	10	155	93.94
IBULHSGFIN	NE	11-Nov-2022	909.00	950.00	950.00	924.90	924.90	924.90	926.01	113	1.05	5	108	95.58
IBULHSGFIN	NL	11-Nov-2022	960.15	961.10	961.10	961.10	961.10	961.10	961.10	10	0.10	1	10	100.00
IBULHSGFIN	NN	11-Nov-2022	975.00	980.00	980.00	980.00	980.00	980.00	980.00	12	0.12	1	12	100.00
IBULHSGFIN	Y1	11-Nov-2022	963.05	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	15	0.15	2	15	100.00
IBULHSGFIN	Y5	11-Nov-2022	982.00	1015.60	1015.60	1015.60	1015.60	1015.60	1015.60	30	0.30	2	30	100.00
IBULHSGFIN	YC	11-Nov-2022	930.00	985.00	985.00	985.00	985.00	985.00	985.00	31	0.31	1	31	100.00
IBULHSGFIN	YK	11-Nov-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	14	0.14	1	14	100.00
IBULHSGFIN	YM	11-Nov-2022	979.00	941.00	941.00	941.00	941.00	941.00	941.00	60	0.56	3	60	100.00
IBULHSGFIN	Z3	11-Nov-2022	870.11	870.10	950.00	870.10	950.00	950.00	910.05	4	0.04	4	1	25.00
IBULHSGFIN	ZK	11-Nov-2022	810.50	969.80	969.80	960.00	960.50	960.50	961.23	10	0.10	6	10	100.00
IBULHSGFIN	ZL	11-Nov-2022	1000.00	861.00	861.00	861.00	861.00	861.00	861.00	10	0.09	1	10	100.00
ICDSLTD	BE	11-Nov-2022	34.85	34.00	34.90	33.25	34.75	34.55	33.89	1054	0.36	28	-	-
ICEMAKE	BE	11-Nov-2022	307.35	318.00	318.00	292.00	295.00	294.35	300.33	18497	55.55	600	-	-
ICICI500	EQ	11-Nov-2022	25.70	29.00	29.00	25.56	26.09	26.09	25.95	63642	16.52	384	32211	50.61
ICICI5GSEC	EQ	11-Nov-2022	50.00	49.90	50.89	49.90	50.02	50.06	50.36	135	0.07	15	91	67.41
ICICIALPLV	EQ	11-Nov-2022	176.38	179.59	179.59	177.01	177.97	177.57	177.60	70509	125.22	340	69228	98.18
ICICIAUTO	EQ	11-Nov-2022	132.37	135.37	135.37	131.30	131.99	131.92	132.22	15628	20.66	220	6800	43.51
ICICIB22	EQ	11-Nov-2022	56.08	57.99	57.99	56.10	56.30	56.27	56.38	141657	79.86	1589	86884	61.33
ICICIBANK	EQ	11-Nov-2022	910.70	925.90	928.00	903.50	907.35	906.55	911.75	17921457	163398.58	258767	12396851	69.17
ICICIBANKN	EQ	11-Nov-2022	41.75	42.19	42.50	41.93	42.23	42.20	42.18	1642518	692.89	1588	1254886	76.40
ICICIBANKP	EQ	11-Nov-2022	209.59	211.04	213.49	211.04	212.24	212.25	212.59	11718	24.91	147	8637	73.71
ICICICONSU	EQ	11-Nov-2022	79.40	78.59	82.25	78.59	79.09	79.16	79.47	4961	3.94	45	4452	89.74
ICICIFMCG	EQ	11-Nov-2022	455.24	459.79	459.79	453.88	456.03	454.24	456.16	5117	23.34	166	2667	52.12
ICICIGI	EQ	11-Nov-2022	1134.85	1140.55	1148.95	1128.45	1133.00	1131.90	1134.95	619654	7032.78	21210	402088	64.89
ICICIGOLD	EQ	11-Nov-2022	45.33	45.69	46.12	45.56	46.00	45.96	45.88	360072	165.21	3602	245204	68.10
ICICIINFRA	EQ	11-Nov-2022	53.34	53.58	53.89	53.41	53.41	53.41	53.42	3170	1.69	26	3099	97.76
ICICILIQ	EQ	11-Nov-2022	999.99	1000.99	1025.00	999.23	1000.00	999.99	1000.00	707127	7071.30	739	360617	51.00
ICICILOVOL	EQ	11-Nov-2022	142.19	160.70	160.70	142.73	143.39	143.36	143.29	166646	238.79	740	156886	94.14
ICICIM150	EQ	11-Nov-2022	121.18	123.99	123.99	120.75	120.75	120.96	121.45	20126	24.44	450	12237	60.80
ICICIMCAP	EQ	11-Nov-2022	104.24	106.69	106.69	103.81	104.27	104.16	105.11	7236	7.61	260	4096	56.61
ICICIMOM30	EQ	11-Nov-2022	20.30	20.40	20.53	20.25	20.30	20.30	20.33	12586	2.56	54	12069	95.89
ICICINF100	EQ	11-Nov-2022	200.00	204.79	204.79	200.06	202.11	202.62	202.41	9148	18.52	546	5695	62.25
ICICINIFTY	EQ	11-Nov-2022	195.83	197.66	199.19	197.66	199.08	199.06	198.73	155409	308.84	4296	113067	72.75
ICICINV20	EQ	11-Nov-2022	98.46	99.99	100.35	99.03	100.00	99.84	99.92	42592	42.56	903	25798	60.57
ICICINXT50	EQ	11-Nov-2022	43.97	46.00	46.00	44.12	44.54	44.49	44.45	125521	55.80	1067	88679	70.65
ICICIPHARM	EQ	11-Nov-2022	82.91	84.97	84.97	83.04	83.38	83.14	83.53	8266	6.90	213	3914	47.35
ICICIPRULI	EQ	11-Nov-2022	489.10	491.55	497.30	486.15	489.40	488.60	490.88	3170570	15563.71	53237	2518816	79.44
ICICISENSX	EQ	11-Nov-2022	667.56	676.98	682.00	673.98	680.00	679.01	677.75	7383	50.04	201	3350	45.37
ICICISILVE	EQ	11-Nov-2022	62.55	62.59	63.87	62.59	63.32	63.52	63.54	353400	224.56	2053	249631	70.64
ICICITECH	EQ	11-Nov-2022	29.69	30.03	30.98	30.03	30.80	30.73	30.57	5216456	1594.90	1202	5077087	97.33
ICIL	EQ	11-Nov-2022	132.90	134.20	135.85	132.50	135.30	134.65	134.37	115227	154.84	2656	44985	39.04
ICRA	EQ	11-Nov-2022	4038.75	4098.70	4098.70	3970.00	4000.00	4000.60	4006.16	16488	660.54	1682	14226	86.28
IDBI	EQ	11-Nov-2022	49.45	49.90	50.40	47.55	47.90	47.85	48.55	15143839	7352.39	25069	6180967	40.82
IDBIGOLD	EQ	11-Nov-2022	4705.40	4741.80	4799.40	4734.95	4780.00	4780.95	4764.80	152	7.24	53	123	80.92
IDEA	EQ	11-Nov-2022	8.65	8.70	8.75	8.40	8.55	8.50	8.55	93250736	7972.32	58363	24478820	26.25
IDFC	EQ	11-Nov-2022	78.85	79.55	81.50	78.75	79.05	79.15	80.27	17080978	13711.44	42802	8408883	49.23
IDFCFIRSTB	EQ	11-Nov-2022	57.60	58.30	58.50	57.45	57.50	57.55	57.84	29854417	17266.99	46218	7681814	25.73
IDFNIFTYET	EQ	11-Nov-2022	192.17	194.00	195.50	193.73	195.50	195.50	194.85	1325	2.58	21	832	62.79
IEX	EQ	11-Nov-2022	140.20	141.90	145.80	141.50	144.90	144.70	144.49	6747484	9749.14	44914	2948869	43.70
IFBAGRO	EQ	11-Nov-2022	559.80	570.05	570.05	551.00	557.00	555.35	559.31	5741	32.11	544	4048	70.51
IFBIND	EQ	11-Nov-2022	965.90	970.75	983.15	951.70	952.60	957.80	968.76	35127	340.29	6070	15387	43.80
IFCI	EQ	11-Nov-2022	12.10	12.15	12.25	11.75	11.85	11.80	11.93	8194282	977.24	6212	4189968	51.13
IFCI	NH	11-Nov-2022	1103.00	1104.99	1104.99	1103.00	1103.00	1103.00	1104.20	486	5.37	10	486	100.00
IFGLEXPOR	EQ	11-Nov-2022	248.00	248.80	252.00	245.35	249.00	248.35	248.04	13292	32.97	614	9164	68.94
IGARASHI	EQ	11-Nov-2022	421.30	425.00	442.50	416.00	416.75	417.35	420.85	46754	196.76	3042	25791	55.16
IGL	EQ	11-Nov-2022	419.45	420.50	428.50	417.80	421.80	422.30	423.54	1366343	5787.08	18687	355945	26.05
IGPL	EQ	11-Nov-2022	535.00	521.30	530.75	515.00	517.10	519.05	520.42	83233	433.16	6283	51270	61.60
IIFCL	N2	11-Nov-2022	1107.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	54	0.62	2	54	100.00
IIFL	EQ	11-Nov-2022	398.55	405.00	406.40	395.10	401.95	400.30	400.32	329116	1317.50	8493	148274	45.05
IIFL	N6	11-Nov-2022	1018.10	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	15	0.16	2	15	100.00
IIFL	NA	11-Nov-2022	1349.00	1347.00	1347.00	1347.00	1347.00	1347.00	1347.00	1	0.01	1	1	100.00
IIFL	NC	11-Nov-2022	1020.00	1011.25	1011.25	1011.20	1011.20	1011.20	1011.20	125	1.26	4	125	100.00
IIFL	NE	11-Nov-2022	1034.05	1023.50	1049.00	1023.10	1049.00	1049.00	1043.15	908	9.47	16	899	99.01
IIFL	NF	11-Nov-2022	1004.00	1004.00	1004.50	1003.50	1003.83	1004.37	1004.09	1696	17.03	27	1696	100.00
IIFL	NG	11-Nov-2022	1040.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	20	0.21	1	20	100.00
IIFL	NH	11-Nov-2022	1002.00	1002.00	1002.00	1000.00	1000.00	1000.00	1000.11	174	1.74	3	174	100.00
IIFL	NJ	11-Nov-2022	973.21	973.00	973.00	973.00	973.00	973.00	973.00	50	0.49	1	50	100.00
IIFL	NL	11-Nov-2022	990.19	991.00	993.50	991.00	993.50	992.76	992.31	194	1.93	6	194	100.00
IIFL	NM	11-Nov-2022	950.00	1020.00	1020.00	960.05	960.05	960.05	1010.01	36	0.36	2	36	100.00
IIFL	NN	11-Nov-2022	1030.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	20	0.21	1	20	100.00
IIFLSEC	EQ	11-Nov-2022	68.05	68.55	69.70	67.70	68.45	68.50	68.71	406171	279.06	4419	141639	34.87
IIFLWAM	EQ	11-Nov-2022	1784.75	1790.00	1813.45	1760.00	1761.25	1767.25	1768.58	15208	268.97	1711	11101	72.99
IIHFL	N4	11-Nov-2022	999.75	1000.00	1000.00	995.00	995.00	995.51	995.77	565	5.63	10	465	82.30
IIHFL	N5	11-Nov-2022	1002.69	1005.69	1005.69	1000.01	1004.00	1003.95	1002.06	629	6.30	19	426	67.73
IIHFL	N9	11-Nov-2022	950.01	950.00	950.00	950.00	950.00	950.00	950.00	160	1.52	3	160	100.00
IITL	EQ	11-Nov-2022	85.30	85.30	86.50	82.70	83.00	83.90	84.03	5175	4.35	224	2505	48.41
IL&FSENGG	BZ	11-Nov-2022	15.30	15.70	15.70	14.70	15.35	15.30	15.08	13983	2.11	68	-	-
IL&FSTRANS	BZ	11-Nov-2022	4.25	4.45	4.45	4.25	4.35	4.35	4.43	88467	3.92	86	-	-
IMAGICAA	BE	11-Nov-2022	33.45	32.30	35.00	31.80	32.45	31.80	32.37	547698	177.30	1308	-	-
IMFA	EQ	11-Nov-2022	238.95	241.00	241.00	237.00	237.15	238.40	238.75	36466	87.06	1920	18394	50.44
IMPAL	EQ	11-Nov-2022	765.75	759.70	774.00	755.00	763.10	763.25	764.92	1379	10.55	222	630	45.69
IMPEXFERRO	BE	11-Nov-2022	5.15	5.30	5.30	4.95	5.00	5.00	5.01	156707	7.86	323	-	-
INCREDIBLE	EQ	11-Nov-2022	24.25	23.65	24.40	23.20	23.90	23.75	23.61	7309	1.73	78	6308	86.30
INDBANK	EQ	11-Nov-2022	23.50	23.95	23.95	23.45	23.60	23.60	23.64	68498	16.19	441	36901	53.87
INDHOTEL	EQ	11-Nov-2022	338.70	349.00	349.00	308.65	317.00	315.35	321.07	30427808	97695.79	231608	13914166	45.73
INDIACEM	EQ	11-Nov-2022	241.00	244.10	247.90	241.50	242.85	243.30	244.73	2615389	6400.61	17454	401995	15.37
INDIAGLYCO	EQ	11-Nov-2022	799.85	805.10	826.50	796.00	815.75	815.20	815.18	93675	763.62	4842	42949	45.85
INDIAMART	EQ	11-Nov-2022	4820.65	4840.65	4915.00	4756.75	4783.00	4795.55	4823.32	136383	6578.19	14734	44852	32.89
INDIANB	EQ	11-Nov-2022	266.95	270.00	270.00	257.80	259.30	260.80	264.79	1892762	5011.83	21451	610392	32.25
INDIANCARD	EQ	11-Nov-2022	214.55	210.20	219.80	210.20	214.35	213.15	212.88	1224	2.61	178	610	49.84
INDIANHUME	EQ	11-Nov-2022	158.35	159.00	160.80	157.40	158.40	158.95	159.09	81158	129.11	2178	40847	50.33
INDIGO	EQ	11-Nov-2022	1710.40	1719.00	1769.20	1695.60	1765.00	1766.10	1741.79	727988	12680.02	58502	326553	44.86
INDIGOPNTS	EQ	11-Nov-2022	1429.65	1463.50	1463.50	1425.00	1435.00	1439.30	1435.62	52894	759.36	6508	16040	30.32
INDIGRID	IV	11-Nov-2022	139.04	140.31	141.00	139.60	140.00	139.99	140.04	372742	521.99	580	357985	96.04
INDIGRID	NJ	11-Nov-2022	1026.05	1026.05	1029.00	1025.00	1027.00	1027.33	1026.55	1913	19.64	39	1653	86.41
INDIGRID	NL	11-Nov-2022	1009.31	1007.00	1008.80	886.00	1003.00	1003.00	976.10	276	2.69	12	200	72.46
INDLMETER	BZ	11-Nov-2022	7.50	7.50	7.50	7.15	7.30	7.30	7.19	21706	1.56	47	-	-
INDNIPPON	EQ	11-Nov-2022	430.85	435.00	436.05	428.35	430.50	430.40	431.80	10035	43.33	776	5648	56.28
INDOAMIN	EQ	11-Nov-2022	121.45	124.90	124.90	118.90	120.85	120.50	120.79	59285	71.61	2173	34269	57.80
INDOBORAX	EQ	11-Nov-2022	150.25	153.00	153.60	145.15	147.20	147.70	149.13	89452	133.40	2311	51347	57.40
INDOCO	EQ	11-Nov-2022	356.90	356.90	360.00	343.05	352.00	348.05	350.15	85168	298.21	8732	52494	61.64
INDORAMA	EQ	11-Nov-2022	55.85	55.10	56.30	55.10	55.50	55.55	55.74	37065	20.66	605	24033	64.84
INDOSTAR	BE	11-Nov-2022	154.90	154.90	159.90	150.15	155.00	155.05	154.96	11427	17.71	147	-	-
INDOTECH	EQ	11-Nov-2022	222.60	212.85	216.75	205.10	208.40	206.70	209.91	48068	100.90	2267	30014	62.44
INDOTHAI	EQ	11-Nov-2022	252.75	265.35	265.35	241.10	255.00	253.05	254.78	49878	127.08	1456	24826	49.77
INDOWIND	BE	11-Nov-2022	15.10	15.80	15.80	15.00	15.40	15.35	15.29	166807	25.51	620	-	-
INDRAMEDCO	EQ	11-Nov-2022	84.15	85.50	86.70	82.40	85.45	85.55	84.78	627671	532.11	7295	325269	51.82
INDSWFTLAB	EQ	11-Nov-2022	61.95	63.20	63.30	58.00	59.25	59.25	60.41	133325	80.54	1643	84993	63.75
INDSWFTLTD	EQ	11-Nov-2022	9.65	10.30	10.30	8.85	8.85	9.05	9.20	80246	7.38	209	69373	86.45
INDTERRAIN	EQ	11-Nov-2022	74.10	75.05	76.00	73.20	74.00	74.45	74.81	192139	143.73	2340	114969	59.84
INDUSINDBK	EQ	11-Nov-2022	1127.35	1140.00	1161.45	1130.60	1138.00	1140.00	1142.53	2198448	25117.96	89758	822558	37.42
INDUSTOWER	EQ	11-Nov-2022	186.45	188.00	192.05	187.30	191.85	191.55	189.95	1543772	2932.41	22477	670043	43.40
INEOSSTYRO	EQ	11-Nov-2022	840.40	844.00	847.00	815.00	825.00	832.05	831.41	195207	1622.97	8907	84771	43.43
INFIBEAM	EQ	11-Nov-2022	17.85	18.05	18.25	17.10	17.35	17.25	17.60	6463784	1137.78	9113	3606179	55.79
INFOBEAN	EQ	11-Nov-2022	534.70	549.90	554.30	534.00	539.00	537.45	545.97	14253	77.82	1044	7512	52.70
INFRABEES	EQ	11-Nov-2022	543.78	547.01	551.14	527.00	547.41	549.12	547.93	2060	11.29	153	1015	49.27
INFY	EQ	11-Nov-2022	1501.95	1546.65	1573.50	1546.65	1570.70	1570.10	1563.49	7214098	112792.01	233749	4255303	58.99
INGERRAND	EQ	11-Nov-2022	2198.85	2198.85	2324.95	2198.85	2280.00	2292.00	2288.98	83765	1917.37	10375	36483	43.55
INNOVANA	SM	11-Nov-2022	362.30	380.40	380.40	380.40	380.40	380.40	380.40	3000	11.41	3	3000	100.00
INNOVATIVE	ST	11-Nov-2022	2.65	2.55	2.75	2.55	2.70	2.70	2.68	15000	0.40	5	15000	100.00
INOXLEISUR	EQ	11-Nov-2022	521.55	522.90	528.75	516.30	524.80	524.15	524.62	343095	1799.96	13219	156034	45.48
INOXWIND	EQ	11-Nov-2022	140.10	141.00	142.30	126.60	128.35	128.60	133.49	1228304	1639.67	14928	602892	49.08
INSECTICID	EQ	11-Nov-2022	727.35	728.00	752.95	728.00	728.10	731.40	736.66	8189	60.33	1616	3833	46.81
INSPIRISYS	EQ	11-Nov-2022	45.25	46.10	48.55	42.80	44.30	44.85	45.05	61998	27.93	570	33327	53.75
INTELLECT	EQ	11-Nov-2022	424.00	434.45	457.50	429.00	442.00	445.25	440.82	1364971	6017.00	31075	422811	30.98
INTENTECH	EQ	11-Nov-2022	70.85	70.85	73.15	70.70	71.25	71.40	71.94	24106	17.34	480	15762	65.39
INTLCONV	EQ	11-Nov-2022	59.45	60.90	60.90	58.50	58.50	59.05	59.49	47473	28.24	477	37854	79.74
INVENTURE	EQ	11-Nov-2022	2.95	3.05	3.05	2.90	2.90	2.90	2.96	1894616	56.04	1375	1505868	79.48
IOB	EQ	11-Nov-2022	20.85	21.25	21.55	20.55	20.60	20.65	20.92	10521998	2200.94	11106	2877197	27.34
IOC	EQ	11-Nov-2022	69.60	69.95	70.00	69.40	69.80	69.75	69.67	8792244	6126.00	35032	4649421	52.88
IOLCP	EQ	11-Nov-2022	361.40	365.00	367.70	361.40	364.50	363.90	364.04	64880	236.19	2566	35834	55.23
IONEXCHANG	EQ	11-Nov-2022	2396.35	2410.00	2429.45	2341.10	2410.00	2407.50	2395.56	43918	1052.08	7406	22286	50.74
IPCALAB	EQ	11-Nov-2022	888.35	892.80	903.20	835.30	865.00	867.55	862.80	782521	6751.56	33829	207274	26.49
IPL	EQ	11-Nov-2022	268.20	270.95	273.00	266.10	270.90	271.45	270.46	114018	308.37	2849	62072	54.44
IPSL	ST	11-Nov-2022	59.00	66.50	69.80	65.00	69.80	69.80	68.15	840000	572.48	374	840000	100.00
IRB	EQ	11-Nov-2022	255.20	257.00	258.60	250.00	252.15	252.60	253.33	1908218	4834.16	15871	933205	48.90
IRBINVIT	IV	11-Nov-2022	61.65	62.25	62.25	61.13	61.95	61.92	61.84	290180	179.46	1295	228556	78.76
IRCON	EQ	11-Nov-2022	48.25	49.00	50.20	48.25	49.60	49.90	49.23	5840629	2875.33	18915	2282910	39.09
IRCTC	EQ	11-Nov-2022	744.45	755.00	757.70	744.50	749.05	747.80	749.97	1668424	12512.65	46051	657346	39.40
IREDA	N6	11-Nov-2022	1401.00	1401.00	1401.00	1401.00	1401.00	1401.00	1401.00	5	0.07	1	5	100.00
IREDA	N7	11-Nov-2022	1204.00	1201.60	1206.00	1201.10	1206.00	1206.00	1205.01	127	1.53	4	127	100.00
IRFC	EQ	11-Nov-2022	24.45	24.95	25.10	24.30	24.40	24.50	24.66	18761662	4626.03	24018	7680420	40.94
IRFC	N2	11-Nov-2022	1117.00	1119.00	1119.00	1119.00	1119.00	1119.00	1119.00	1	0.01	1	1	100.00
IRFC	N3	11-Nov-2022	1011.75	1012.25	1012.25	1012.25	1012.25	1012.25	1012.25	30	0.30	1	30	100.00
IRFC	N4	11-Nov-2022	1106.19	1106.00	1106.00	1106.00	1106.00	1106.00	1106.00	1	0.01	1	1	100.00
IRFC	N9	11-Nov-2022	1198.99	1066.24	1179.99	1066.24	1179.99	1179.99	1074.99	65	0.70	2	60	92.31
IRFC	NA	11-Nov-2022	1220.01	1230.00	1230.00	1226.99	1226.99	1226.99	1227.61	87	1.07	3	87	100.00
IRFC	NE	11-Nov-2022	1248.61	1251.10	1254.50	1251.00	1254.50	1254.50	1251.71	80	1.00	4	80	100.00
IRFC	NJ	11-Nov-2022	1136.01	1136.00	1136.00	1131.00	1132.00	1132.00	1131.34	122	1.38	6	122	100.00
IRFC	NK	11-Nov-2022	1185.90	1189.00	1191.00	1189.00	1191.00	1191.00	1190.55	600	7.14	13	600	100.00
IRFC	NO	11-Nov-2022	1150.50	1156.70	1156.70	1156.70	1156.70	1156.70	1156.70	450	5.21	1	450	100.00
IRIS	EQ	11-Nov-2022	77.40	77.00	79.30	75.00	76.00	75.65	75.82	12155	9.22	231	8643	71.11
IRISDOREME	BE	11-Nov-2022	241.75	244.90	244.90	239.00	243.00	242.95	240.33	4276	10.28	66	-	-
ISEC	EQ	11-Nov-2022	540.75	543.45	573.00	543.40	560.95	562.75	563.51	1047569	5903.20	26746	395354	37.74
ISFT	EQ	11-Nov-2022	126.00	126.05	130.75	119.15	121.90	124.20	125.55	18881	23.71	495	10441	55.30
ISGEC	EQ	11-Nov-2022	475.00	482.00	498.00	471.50	495.00	482.60	478.47	36266	173.52	4408	23752	65.49
ISHAN	SM	11-Nov-2022	56.00	57.00	57.00	54.50	56.00	56.00	55.70	8000	4.46	5	6400	80.00
ISMTLTD	EQ	11-Nov-2022	48.15	49.40	49.90	48.40	48.95	48.85	48.95	304020	148.82	1312	231528	76.16
ITBEES	EQ	11-Nov-2022	29.72	30.58	30.88	30.10	30.79	30.77	30.70	8638963	2652.25	11628	6949450	80.44
ITC	EQ	11-Nov-2022	356.00	360.00	360.95	354.65	358.00	356.35	356.41	10950902	39030.30	119454	7024510	64.15
ITDC	EQ	11-Nov-2022	337.70	354.50	354.50	336.35	352.50	342.30	343.12	29112	99.89	1207	8405	28.87
ITDCEM	EQ	11-Nov-2022	111.45	115.00	117.90	113.10	116.00	116.20	115.49	1825300	2108.11	13888	918088	50.30
ITI	EQ	11-Nov-2022	109.50	110.75	112.70	108.20	111.50	110.90	110.21	1130923	1246.41	13577	201481	17.82
IVC	EQ	11-Nov-2022	7.90	8.10	8.10	7.80	7.85	7.95	7.94	323196	25.65	509	228584	70.73
IVP	EQ	11-Nov-2022	136.35	137.60	141.50	135.50	137.45	137.05	137.95	13824	19.07	354	9324	67.45
IVZINGOLD	EQ	11-Nov-2022	4605.90	4671.50	4695.00	4622.00	4660.00	4678.25	4659.91	96	4.47	42	79	82.29
IVZINNIFTY	EQ	11-Nov-2022	1983.20	2020.00	2020.00	2018.00	2018.00	2018.00	2018.22	9	0.18	4	8	88.89
IWEL	EQ	11-Nov-2022	1142.25	1142.25	1199.35	1120.00	1199.00	1192.35	1177.08	16521	194.47	708	13817	83.63
IZMO	EQ	11-Nov-2022	70.90	71.00	73.00	71.00	71.00	71.40	71.74	16349	11.73	268	7898	48.31
J&KBANK	EQ	11-Nov-2022	40.90	41.95	42.35	40.45	40.90	40.70	41.08	6239949	2563.64	8894	2024657	32.45
JAGRAN	EQ	11-Nov-2022	67.20	67.30	67.60	66.90	67.05	67.25	67.22	318922	214.37	2396	262029	82.16
JAGSNPHARM	EQ	11-Nov-2022	340.10	342.60	349.75	340.00	342.00	341.80	344.67	26517	91.39	792	19447	73.34
JAIBALAJI	EQ	11-Nov-2022	42.50	42.55	43.20	42.25	42.30	42.60	42.68	11818	5.04	190	6251	52.89
JAICORPLTD	EQ	11-Nov-2022	163.75	165.30	167.20	159.20	160.80	161.45	162.91	1291692	2104.24	11707	403885	31.27
JAINAM	SM	11-Nov-2022	164.90	156.70	157.00	156.70	156.70	156.70	156.73	32000	50.15	16	20000	62.50
JAIPURKURT	EQ	11-Nov-2022	108.55	108.00	113.95	103.15	108.00	107.90	108.81	396055	430.93	1198	147598	37.27
JALAN	SM	11-Nov-2022	7.55	7.80	7.90	7.80	7.90	7.90	7.90	63000	4.97	13	63000	100.00
JAMNAAUTO	EQ	11-Nov-2022	108.05	108.00	109.40	106.50	108.80	108.65	107.76	861211	928.03	8879	468513	54.40
JASH	EQ	11-Nov-2022	761.80	761.80	783.80	750.75	759.00	753.45	759.30	4230	32.12	380	2771	65.51
JAYAGROGN	EQ	11-Nov-2022	173.50	178.15	186.95	172.65	183.00	182.70	182.45	60265	109.96	2136	36069	59.85
JAYBARMARU	EQ	11-Nov-2022	176.30	178.95	178.95	172.30	174.00	173.00	174.74	28559	49.91	919	19443	68.08
JAYNECOIND	EQ	11-Nov-2022	27.00	27.45	27.45	26.20	26.60	26.45	26.52	239318	63.47	944	174641	72.97
JAYSREETEA	EQ	11-Nov-2022	95.10	95.80	101.85	95.45	98.40	98.25	98.45	168037	165.43	2258	70285	41.83
JBCHEPHARM	EQ	11-Nov-2022	1989.45	1998.00	2012.25	1970.00	1980.90	1990.20	1995.97	112367	2242.81	10512	100386	89.34
JBFIND	EQ	11-Nov-2022	10.85	10.90	11.20	10.60	10.90	10.85	10.89	216686	23.59	409	149788	69.13
JBMA	EQ	11-Nov-2022	408.60	413.95	413.95	407.00	409.00	408.95	409.92	33120	135.76	2320	17542	52.96
JCHAC	EQ	11-Nov-2022	1133.20	1133.20	1144.95	1107.35	1112.00	1109.40	1117.88	18615	208.09	3429	13509	72.57
JETAIRWAYS	BZ	11-Nov-2022	89.00	88.05	90.65	85.50	86.30	87.00	86.96	73426	63.85	958	-	-
JETFREIGHT	EQ	11-Nov-2022	21.35	21.70	22.30	20.30	20.95	20.85	20.82	316246	65.83	1270	211375	66.84
JFLLIFE	SM	11-Nov-2022	43.85	43.85	43.85	43.85	43.85	43.85	43.85	2000	0.88	1	2000	100.00
JHS	EQ	11-Nov-2022	21.85	21.85	23.30	21.75	22.85	22.85	22.74	148547	33.77	909	87973	59.22
JINDALPHOT	EQ	11-Nov-2022	379.75	389.85	394.90	378.00	378.75	378.95	381.08	26777	102.04	1644	13708	51.19
JINDALPOLY	EQ	11-Nov-2022	845.60	850.10	859.70	832.00	836.95	835.30	837.74	28177	236.05	2459	16805	59.64
JINDALSAW	EQ	11-Nov-2022	81.90	82.60	83.90	82.00	83.50	83.25	82.98	443034	367.63	3454	215652	48.68
JINDALSTEL	EQ	11-Nov-2022	474.85	476.00	502.50	476.00	499.00	498.90	493.57	8288340	40909.00	102440	2265016	27.33
JINDRILL	EQ	11-Nov-2022	317.10	325.45	326.70	314.20	317.55	316.65	318.88	81640	260.33	3548	39300	48.14
JINDWORLD	EQ	11-Nov-2022	349.60	357.00	359.00	343.10	346.85	345.70	349.16	124984	436.39	4727	53356	42.69
JISLDVREQS	EQ	11-Nov-2022	19.30	19.55	20.60	19.10	19.35	19.70	19.88	346176	68.82	2241	52600	15.19
JISLJALEQS	EQ	11-Nov-2022	36.00	36.50	36.80	34.95	35.05	35.20	35.85	2438836	874.36	5188	1298673	53.25
JITFINFRA	BE	11-Nov-2022	118.00	118.00	123.90	117.50	123.90	122.55	120.56	18880	22.76	143	-	-
JKCEMENT	EQ	11-Nov-2022	2768.60	2800.00	2840.00	2776.00	2809.95	2816.50	2809.06	84756	2380.85	8214	21922	25.86
JKIL	EQ	11-Nov-2022	269.30	275.30	277.90	270.50	270.50	272.75	273.17	100147	273.57	3332	45537	45.47
JKLAKSHMI	EQ	11-Nov-2022	652.15	659.90	663.00	638.00	643.00	644.05	649.95	382211	2484.20	17964	119622	31.30
JKPAPER	EQ	11-Nov-2022	409.60	415.00	416.95	410.05	413.00	413.30	413.07	1007942	4163.46	19549	500677	49.67
JKTYRE	EQ	11-Nov-2022	170.80	172.00	177.40	171.40	172.50	173.00	174.39	1833958	3198.22	20077	687082	37.46
JMA	EQ	11-Nov-2022	70.25	70.90	70.90	69.60	70.45	70.15	70.27	3892	2.73	63	3180	81.71
JMCPROJECT	EQ	11-Nov-2022	116.75	118.50	126.95	118.50	122.85	123.55	124.48	1479521	1841.73	18341	505643	34.18
JMFINANCIL	EQ	11-Nov-2022	72.95	73.10	75.50	71.75	73.15	73.35	73.45	1508926	1108.34	11052	599005	39.70
JOCIL	EQ	11-Nov-2022	188.05	192.95	192.95	187.50	191.00	190.05	189.42	6953	13.17	239	4961	71.35
JPASSOCIAT	EQ	11-Nov-2022	9.50	9.60	9.70	9.25	9.35	9.35	9.47	6270120	593.72	5534	4124261	65.78
JPOLYINVST	EQ	11-Nov-2022	601.85	622.30	631.90	602.10	624.00	622.15	620.92	22683	140.84	1082	12486	55.05
JPPOWER	EQ	11-Nov-2022	7.50	7.60	7.60	7.40	7.45	7.45	7.47	25367210	1894.02	11848	10517622	41.46
JSL	EQ	11-Nov-2022	158.55	159.60	163.90	159.40	162.85	162.60	161.34	1032127	1665.25	13614	429457	41.61
JSLHISAR	EQ	11-Nov-2022	315.05	316.65	326.95	313.70	325.85	325.20	321.33	228068	732.85	5518	87494	38.36
JSLL	SM	11-Nov-2022	155.00	152.00	152.00	151.10	151.10	151.10	151.53	3000	4.55	3	3000	100.00
JSWENERGY	EQ	11-Nov-2022	323.20	325.10	329.45	320.05	320.65	321.45	323.15	723342	2337.51	14537	330679	45.72
JSWHL	EQ	11-Nov-2022	4232.90	4299.00	4360.45	4265.00	4344.00	4308.40	4319.12	1381	59.65	502	794	57.49
JSWISPL	EQ	11-Nov-2022	30.10	30.55	31.00	30.35	30.70	30.85	30.76	1629183	501.16	2110	720533	44.23
JSWSTEEL	EQ	11-Nov-2022	701.05	706.00	721.95	705.15	719.50	719.00	715.22	2607860	18652.02	49109	710140	27.23
JTEKTINDIA	EQ	11-Nov-2022	105.55	106.05	107.25	104.90	105.45	105.20	105.69	80832	85.43	1590	44754	55.37
JTLINFRA	EQ	11-Nov-2022	305.60	309.00	310.25	303.85	306.50	306.75	307.43	366428	1126.52	3183	199760	54.52
JUBLFOOD	EQ	11-Nov-2022	554.30	568.00	569.50	554.30	563.00	563.05	562.50	3162712	17790.32	65129	1102772	34.87
JUBLINDS	BE	11-Nov-2022	451.70	462.00	462.00	431.60	443.70	441.55	443.15	5493	24.34	164	-	-
JUBLINGREA	EQ	11-Nov-2022	576.55	582.90	592.60	571.05	576.00	575.80	581.89	1015848	5911.09	22943	414001	40.75
JUBLPHARMA	EQ	11-Nov-2022	387.00	395.00	395.00	383.00	388.00	389.15	389.16	104413	406.34	4520	56762	54.36
JUNIORBEES	EQ	11-Nov-2022	453.01	465.00	465.00	455.31	457.31	457.46	457.37	83969	384.05	5154	52408	62.41
JUSTDIAL	EQ	11-Nov-2022	604.85	607.90	614.75	606.00	606.05	608.70	609.86	110719	675.23	3755	30522	27.57
JWL	BE	11-Nov-2022	78.55	79.65	79.65	75.55	79.00	78.00	77.85	157068	122.28	655	-	-
JYOTHYLAB	EQ	11-Nov-2022	195.60	197.00	198.95	188.75	189.90	189.70	192.31	262458	504.74	7498	126144	48.06
JYOTISTRUC	BZ	11-Nov-2022	15.65	15.65	15.75	14.90	15.00	15.05	15.19	125585	19.08	165	-	-
KABRAEXTRU	EQ	11-Nov-2022	428.15	436.95	439.80	423.00	423.20	425.90	428.31	45498	194.87	2403	20213	44.43
KAJARIACER	EQ	11-Nov-2022	1026.70	1036.05	1048.00	1015.00	1035.00	1031.55	1027.40	132300	1359.25	14715	76134	57.55
KAKATCEM	EQ	11-Nov-2022	204.15	205.30	212.00	196.00	200.10	202.75	201.44	27445	55.28	1352	13914	50.70
KALPATPOWR	EQ	11-Nov-2022	499.85	499.85	516.50	498.35	504.00	506.20	508.56	423501	2153.78	19264	178037	42.04
KALYANIFRG	BE	11-Nov-2022	265.55	277.95	278.80	277.95	278.80	278.80	278.62	2230	6.21	71	-	-
KALYANKJIL	EQ	11-Nov-2022	102.80	105.00	105.35	102.50	103.30	103.45	103.60	2403396	2489.92	12144	877251	36.50
KAMATHOTEL	BE	11-Nov-2022	89.80	90.00	91.75	87.30	89.00	89.30	89.13	27406	24.43	275	-	-
KAMDHENU	BE	11-Nov-2022	175.35	184.10	184.10	170.20	184.10	184.10	183.66	634657	1165.63	835	-	-
KANANIIND	EQ	11-Nov-2022	8.50	9.25	9.25	8.20	8.60	8.65	8.78	147886	12.99	300	83392	56.39
KANDARP	SM	11-Nov-2022	16.00	16.25	16.95	16.25	16.95	16.95	16.54	16000	2.65	4	16000	100.00
KANORICHEM	EQ	11-Nov-2022	145.05	144.65	152.00	133.35	135.00	135.85	141.39	91630	129.55	969	56766	61.95
KANPRPLA	EQ	11-Nov-2022	97.00	97.95	97.95	93.00	97.55	95.60	96.35	10245	9.87	358	6355	62.03
KANSAINER	EQ	11-Nov-2022	443.40	445.60	456.85	442.00	447.55	447.50	448.50	144019	645.93	11958	64069	44.49
KAPSTON	EQ	11-Nov-2022	130.15	131.90	133.00	128.10	129.60	129.05	129.95	2086	2.71	88	1047	50.19
KARMAENG	BE	11-Nov-2022	28.95	30.35	30.35	30.35	30.35	30.35	30.35	11369	3.45	56	-	-
KARURVYSYA	EQ	11-Nov-2022	95.40	97.95	100.25	97.00	99.55	99.80	99.04	6191942	6132.38	24837	1993534	32.20
KAUSHALYA	EQ	11-Nov-2022	4.60	4.50	4.65	4.50	4.60	4.50	4.56	11419	0.52	91	9479	83.01
KAVVERITEL	EQ	11-Nov-2022	9.25	9.30	9.60	9.15	9.20	9.25	9.33	18000	1.68	116	11544	64.13
KAYA	EQ	11-Nov-2022	342.30	348.35	352.00	345.10	349.00	347.45	349.10	7243	25.28	285	5249	72.47
KBCGLOBAL	BE	11-Nov-2022	2.80	2.85	2.90	2.70	2.70	2.70	2.73	5079690	138.48	2805	-	-
KCP	EQ	11-Nov-2022	122.30	124.00	128.90	121.50	122.50	123.50	124.60	735221	916.10	12139	255283	34.72
KCPSUGIND	EQ	11-Nov-2022	22.25	22.50	22.65	21.80	22.00	21.95	22.19	126534	28.07	639	78767	62.25
KDDL	EQ	11-Nov-2022	997.75	1006.50	1008.55	951.95	965.00	959.50	986.77	47521	468.92	4777	35265	74.21
KEC	EQ	11-Nov-2022	409.65	412.00	419.95	408.65	411.25	410.00	410.19	449451	1843.59	6366	395698	88.04
KECL	EQ	11-Nov-2022	65.20	64.50	68.45	61.95	63.20	64.00	66.46	3543434	2354.92	11392	1342230	37.88
KEEPLEARN	BE	11-Nov-2022	4.40	4.60	4.60	4.60	4.60	4.60	4.60	11156	0.51	23	-	-
KEI	EQ	11-Nov-2022	1574.95	1583.05	1624.00	1583.05	1602.60	1599.95	1607.01	203112	3264.02	19984	98910	48.70
KELLTONTEC	EQ	11-Nov-2022	63.00	64.80	64.80	63.65	64.00	63.85	64.18	205184	131.69	2021	107523	52.40
KENNAMET	EQ	11-Nov-2022	2514.30	2515.00	2695.00	2515.00	2665.00	2675.80	2638.92	60184	1588.21	15691	20117	33.43
KERNEX	BE	11-Nov-2022	359.05	365.00	377.00	344.00	374.50	371.75	366.30	13689	50.14	243	-	-
KESORAMIND	EQ	11-Nov-2022	55.55	56.30	56.90	55.25	55.70	55.75	55.85	343545	191.88	2847	216644	63.06
KEYFINSERV	EQ	11-Nov-2022	105.50	104.25	108.80	104.20	106.40	106.35	105.91	4645	4.92	164	3068	66.05
KHADIM	EQ	11-Nov-2022	285.25	288.70	297.35	286.70	294.00	292.35	291.44	52860	154.06	2887	32947	62.33
KHAICHEM	EQ	11-Nov-2022	74.95	75.30	76.90	74.40	74.55	74.65	75.08	76143	57.17	1285	57167	75.08
KHAITANLTD	EQ	11-Nov-2022	67.65	73.80	73.80	60.90	62.00	62.65	65.25	102966	67.19	1626	43718	42.46
KHANDSE	EQ	11-Nov-2022	28.60	29.50	30.00	28.80	30.00	30.00	29.74	16327	4.86	117	13364	81.85
KHFM	SM	11-Nov-2022	44.00	45.90	46.05	45.90	46.05	46.05	45.98	9300	4.28	3	9300	100.00
KICL	EQ	11-Nov-2022	1831.30	1879.95	1910.10	1836.80	1844.00	1852.20	1874.53	2002	37.53	559	1278	63.84
KILITCH	EQ	11-Nov-2022	172.50	172.05	173.60	170.00	170.00	170.50	171.06	11076	18.95	288	8645	78.05
KIMS	EQ	11-Nov-2022	1474.10	1475.00	1502.00	1432.00	1452.00	1447.75	1472.20	51649	760.38	6428	26819	51.93
KINGFA	BE	11-Nov-2022	1324.30	1390.50	1390.50	1390.50	1390.50	1390.50	1390.50	6149	85.50	164	-	-
KIOCL	EQ	11-Nov-2022	175.20	179.00	179.00	175.10	177.50	178.00	177.00	17956	31.78	1781	6932	38.61
KIRIINDUS	EQ	11-Nov-2022	481.55	487.70	487.70	467.60	475.30	479.40	476.63	173348	826.23	7275	96806	55.84
KIRLFER	EQ	11-Nov-2022	297.85	301.00	308.00	296.70	299.85	302.00	303.00	609151	1845.70	15586	275304	45.19
KIRLOSBROS	EQ	11-Nov-2022	369.80	378.00	381.95	349.70	351.35	355.15	369.07	102995	380.13	5211	48574	47.16
KIRLOSENG	EQ	11-Nov-2022	300.40	304.70	308.85	283.00	283.30	287.85	293.13	941510	2759.83	28015	423596	44.99
KIRLOSIND	EQ	11-Nov-2022	1825.70	1880.00	1880.00	1800.00	1801.60	1815.65	1819.94	11869	216.01	1969	3176	26.76
KITEX	EQ	11-Nov-2022	204.70	206.50	206.95	201.00	202.25	202.35	202.90	111968	227.18	2558	67157	59.98
KKCL	EQ	11-Nov-2022	464.85	470.90	475.50	463.00	467.85	466.55	468.87	145761	683.43	11026	75796	52.00
KMSUGAR	EQ	11-Nov-2022	25.55	25.90	25.90	25.40	25.40	25.45	25.52	125931	32.14	771	80585	63.99
KNAGRI	SM	11-Nov-2022	166.10	169.00	174.00	168.00	174.00	172.45	170.48	62400	106.38	39	44800	71.79
KNRCON	EQ	11-Nov-2022	228.05	229.40	231.80	225.05	229.00	228.90	227.53	154619	351.80	5001	84417	54.60
KOHINOOR	EQ	11-Nov-2022	61.65	62.85	63.00	61.00	62.50	62.60	62.32	386574	240.93	3680	208057	53.82
KOKUYOCMLN	EQ	11-Nov-2022	76.10	77.00	78.00	75.05	76.00	75.25	75.89	155495	118.01	1903	96023	61.75
KOLTEPATIL	EQ	11-Nov-2022	323.10	324.75	329.00	306.55	325.50	320.40	316.11	431005	1362.45	9484	192929	44.76
KOPRAN	EQ	11-Nov-2022	173.85	175.95	178.70	171.50	173.30	172.65	174.83	39663	69.34	1571	24711	62.30
KORE	SM	11-Nov-2022	182.50	191.60	191.60	183.00	191.60	191.60	190.80	96000	183.17	30	75000	78.13
KOTAKALPHA	EQ	11-Nov-2022	30.00	30.60	30.74	29.90	29.93	29.96	30.05	541818	162.80	692	329369	60.79
KOTAKBANK	EQ	11-Nov-2022	1912.15	1933.00	1933.90	1890.90	1900.50	1899.10	1906.97	3424030	65295.19	117698	2416102	70.56
KOTAKBKETF	EQ	11-Nov-2022	421.44	441.17	441.17	424.09	427.54	427.33	426.64	126862	541.24	573	123525	97.37
KOTAKCONS	EQ	11-Nov-2022	77.51	94.55	94.55	76.28	78.62	78.62	82.68	725	0.60	30	358	49.38
KOTAKGOLD	EQ	11-Nov-2022	44.25	44.31	45.38	44.31	45.33	45.28	45.13	1853000	836.29	1375	1650284	89.06
KOTAKIT	EQ	11-Nov-2022	29.51	29.96	30.67	29.81	30.65	30.56	30.40	510983	155.33	595	353232	69.13
KOTAKLOVOL	EQ	11-Nov-2022	13.39	13.39	13.90	13.31	13.58	13.57	13.49	2619	0.35	108	915	34.94
KOTAKMID50	EQ	11-Nov-2022	87.59	88.36	88.36	86.83	87.58	87.48	87.60	1284	1.12	53	1139	88.71
KOTAKMNC	EQ	11-Nov-2022	19.98	20.10	20.49	19.98	20.12	20.11	20.29	8150	1.65	29	6271	76.94
KOTAKNIFTY	EQ	11-Nov-2022	191.87	193.11	195.34	193.11	195.20	195.25	194.91	26294	51.25	381	21468	81.65
KOTAKNV20	EQ	11-Nov-2022	100.20	100.61	103.47	100.21	101.58	101.58	101.42	34213	34.70	243	19056	55.70
KOTAKPSUBK	EQ	11-Nov-2022	375.68	380.01	384.20	372.05	373.60	373.13	376.33	23021	86.64	571	15341	66.64
KOTARISUG	EQ	11-Nov-2022	41.45	42.10	42.15	41.10	41.40	41.25	41.56	168493	70.03	1614	103111	61.20
KOTHARIPET	EQ	11-Nov-2022	70.25	71.00	71.90	69.15	70.50	69.75	70.11	36838	25.83	618	20157	54.72
KOTHARIPRO	EQ	11-Nov-2022	113.30	113.35	117.65	113.30	113.50	114.90	115.16	2129	2.45	64	1150	54.02
KOTYARK	SM	11-Nov-2022	499.90	505.00	513.95	489.00	500.00	498.30	497.76	10200	50.77	47	7000	68.63
KOVAI	EQ	11-Nov-2022	1629.30	1649.10	1649.10	1575.00	1615.10	1618.35	1610.09	2863	46.10	706	1828	63.85
KPIGREEN	EQ	11-Nov-2022	840.20	849.70	849.70	814.00	814.00	819.45	827.02	91934	760.31	6199	42471	46.20
KPITTECH	EQ	11-Nov-2022	663.90	684.00	694.00	676.50	691.00	689.35	686.78	1590280	10921.79	44144	600052	37.73
KPRMILL	EQ	11-Nov-2022	544.70	547.45	549.00	538.00	542.00	542.00	541.02	208116	1125.96	11726	141860	68.16
KRBL	EQ	11-Nov-2022	390.80	392.80	405.00	376.40	389.00	390.55	393.52	2078251	8178.34	31436	751969	36.18
KREBSBIO	EQ	11-Nov-2022	112.85	115.45	115.45	112.85	114.05	113.35	113.90	5285	6.02	176	3089	58.45
KRIDHANINF	EQ	11-Nov-2022	3.60	3.55	3.65	3.55	3.60	3.55	3.56	58854	2.09	76	27720	47.10
KRISHANA	EQ	11-Nov-2022	364.55	372.00	372.00	364.00	364.00	365.00	366.64	12483	45.77	516	9199	73.69
KRISHNADEF	SM	11-Nov-2022	123.85	127.65	128.90	117.70	117.70	117.70	121.46	330000	400.82	105	216000	65.45
KRITI	EQ	11-Nov-2022	82.20	83.85	84.85	81.55	82.90	82.65	83.18	37567	31.25	1044	21432	57.05
KRITIKA	EQ	11-Nov-2022	16.85	17.30	17.30	16.60	16.90	16.80	16.88	193352	32.63	970	140786	72.81
KRITINUT	EQ	11-Nov-2022	56.50	59.00	59.00	54.05	55.00	54.75	55.85	77596	43.34	1581	44641	57.53
KRSNAA	EQ	11-Nov-2022	483.10	490.35	492.00	463.05	468.00	467.10	473.86	97083	460.03	9087	63466	65.37
KSB	EQ	11-Nov-2022	1853.10	1862.40	1884.70	1811.00	1816.15	1834.40	1842.09	61442	1131.81	4707	45371	73.84
KSCL	EQ	11-Nov-2022	494.85	497.35	503.00	496.00	500.20	499.65	499.76	178468	891.91	7218	109539	61.38
KSHITIJPOL	BE	11-Nov-2022	57.80	54.95	54.95	54.95	54.95	54.95	54.95	16245	8.93	423	-	-
KSL	EQ	11-Nov-2022	297.50	299.50	302.95	296.50	297.70	298.75	298.63	29059	86.78	1051	9729	33.48
KSOLVES	EQ	11-Nov-2022	446.05	453.50	458.90	435.00	438.50	437.15	446.63	40516	180.95	2764	26971	66.57
KTKBANK	EQ	11-Nov-2022	132.95	135.00	136.00	132.65	134.90	135.15	134.80	6032032	8131.16	28404	2908533	48.22
KUANTUM	EQ	11-Nov-2022	153.15	155.70	156.80	150.80	151.50	152.45	154.27	86147	132.90	1615	25398	29.48
L&TFH	EQ	11-Nov-2022	80.75	82.10	82.50	81.20	81.35	81.60	81.77	4676426	3824.07	15092	1108209	23.70
L&TFINANCE	NC	11-Nov-2022	1075.00	1075.00	1075.00	1072.00	1072.00	1072.00	1073.80	75	0.81	3	75	100.00
L&TFINANCE	NE	11-Nov-2022	1040.00	1035.55	1035.55	1030.00	1030.00	1030.00	1032.37	80	0.83	16	80	100.00
L&TFINANCE	NG	11-Nov-2022	1148.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	10	0.11	1	10	100.00
L&TFINANCE	NO	11-Nov-2022	1002.00	1054.26	1054.26	1054.26	1054.26	1054.26	1054.26	5	0.05	1	5	100.00
L&TFINANCE	NY	11-Nov-2022	1071.35	1071.50	1071.50	1071.00	1071.00	1071.07	1071.08	32	0.34	3	32	100.00
L&TFINANCE	Y1	11-Nov-2022	1255.83	1255.11	1263.99	1252.01	1263.99	1258.85	1255.76	3716	46.66	26	3716	100.00
L&TFINANCE	Y7	11-Nov-2022	1023.55	1021.00	1022.55	1021.00	1022.55	1022.55	1021.04	40	0.41	2	40	100.00
L&TFINANCE	Y9	11-Nov-2022	1108.99	1108.00	1108.00	1100.00	1100.00	1100.00	1102.29	140	1.54	4	140	100.00
LAGNAM	EQ	11-Nov-2022	62.20	62.25	64.00	61.00	62.95	62.10	62.43	19781	12.35	334	14459	73.10
LAKPRE	BZ	11-Nov-2022	6.35	6.35	6.35	6.05	6.05	6.05	6.11	1346	0.08	5	-	-
LALPATHLAB	EQ	11-Nov-2022	2359.90	2379.00	2420.00	2333.00	2347.60	2352.75	2388.64	319564	7633.23	24132	106093	33.20
LAMBODHARA	EQ	11-Nov-2022	91.20	94.85	98.00	92.00	93.25	94.55	93.41	17451	16.30	289	11688	66.98
LANCER	EQ	11-Nov-2022	481.95	484.50	489.30	472.60	474.70	475.60	479.48	111905	536.56	6078	31454	28.11
LAOPALA	EQ	11-Nov-2022	398.70	402.10	424.90	394.55	413.10	414.15	414.20	925663	3834.12	27709	354759	38.32
LASA	EQ	11-Nov-2022	32.70	33.00	33.55	32.05	32.65	32.45	32.69	78554	25.68	697	44362	56.47
LATENTVIEW	EQ	11-Nov-2022	374.75	392.00	392.00	383.40	388.50	388.00	388.71	326233	1268.10	13571	145454	44.59
LATTEYS	SM	11-Nov-2022	35.75	37.45	37.50	37.45	37.50	37.50	37.48	15000	5.62	3	15000	100.00
LAURUSLABS	EQ	11-Nov-2022	450.80	454.30	461.50	454.00	454.60	455.40	457.20	732514	3349.08	15514	264615	36.12
LAXMICOT	EQ	11-Nov-2022	23.50	23.55	23.75	23.35	23.75	23.55	23.52	11443	2.69	66	9241	80.76
LAXMIMACH	EQ	11-Nov-2022	13060.35	13251.00	13549.00	13120.00	13150.00	13259.55	13390.84	10075	1349.13	3167	5418	53.78
LCCINFOTEC	EQ	11-Nov-2022	2.50	2.45	2.60	2.45	2.50	2.45	2.51	285445	7.16	240	173973	60.95
LEMERITE	SM	11-Nov-2022	68.40	69.00	72.00	67.30	68.00	68.15	70.13	54400	38.15	31	38400	70.59
LEMONTREE	EQ	11-Nov-2022	88.90	90.90	91.80	88.80	91.45	91.25	90.57	4018015	3639.31	23887	1504781	37.45
LFIC	EQ	11-Nov-2022	101.05	110.00	110.00	98.55	100.95	100.90	101.06	4897	4.95	194	3559	72.68
LGBBROSLTD	EQ	11-Nov-2022	697.45	708.00	711.00	688.00	689.50	692.50	696.36	68491	476.95	5169	37309	54.47
LGBFORGE	BE	11-Nov-2022	10.30	10.15	10.45	10.15	10.30	10.15	10.21	126799	12.95	214	-	-
LIBAS	EQ	11-Nov-2022	21.00	21.40	21.40	20.20	20.90	20.90	20.84	83940	17.49	682	54983	65.50
LIBERTSHOE	EQ	11-Nov-2022	296.50	307.00	311.30	291.65	311.30	311.30	307.41	414513	1274.24	7029	191353	46.16
LICHSGFIN	EQ	11-Nov-2022	383.90	385.85	389.90	374.35	376.20	376.40	378.55	2956699	11192.57	57959	1406102	47.56
LICI	EQ	11-Nov-2022	620.85	626.00	633.65	625.05	627.00	627.70	628.93	979067	6157.65	34590	465713	47.57
LICNETFGSC	EQ	11-Nov-2022	22.51	22.70	23.40	22.22	22.22	22.45	22.75	69675	15.85	250	29251	41.98
LICNETFN50	EQ	11-Nov-2022	193.99	197.87	197.87	195.81	197.00	196.92	196.53	7372	14.49	48	7365	99.91
LICNETFSEN	EQ	11-Nov-2022	658.10	665.18	667.95	665.18	667.36	667.44	666.41	169	1.13	28	159	94.08
LICNFNHGP	EQ	11-Nov-2022	194.07	196.00	198.00	196.00	197.50	197.79	197.13	1149	2.26	32	1147	99.83
LIKHITHA	EQ	11-Nov-2022	401.50	405.00	414.00	386.20	392.20	392.95	398.01	170941	680.37	7857	74768	43.74
LINC	EQ	11-Nov-2022	347.85	350.70	356.80	330.10	341.00	341.00	345.57	101612	351.14	4266	57183	56.28
LINCOLN	EQ	11-Nov-2022	305.45	310.00	310.00	301.05	301.05	303.05	306.46	53262	163.23	2084	31252	58.68
LINDEINDIA	EQ	11-Nov-2022	3234.30	3263.45	3294.00	3170.85	3190.00	3196.55	3210.07	32644	1047.90	6047	17671	54.13
LIQUIDBEES	EQ	11-Nov-2022	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	1494483	14944.83	10092	1081180	72.34
LIQUIDETF	EQ	11-Nov-2022	1000.00	1000.00	1000.01	999.99	999.99	1000.00	1000.00	62360	623.60	180	43719	70.11
LLOYDS	SM	11-Nov-2022	50.25	53.00	56.15	51.10	51.10	51.10	54.44	129000	70.23	43	99000	76.74
LODHA	EQ	11-Nov-2022	960.35	970.00	970.00	935.50	953.00	955.55	953.27	658492	6277.18	18324	260639	39.58
LOKESHMACH	BE	11-Nov-2022	112.00	114.00	114.90	110.00	111.40	110.90	111.68	12862	14.36	179	-	-
LOTUSEYE	EQ	11-Nov-2022	69.60	69.50	79.10	69.00	77.50	76.30	75.75	120401	91.21	1127	86721	72.03
LOVABLE	EQ	11-Nov-2022	155.45	158.65	158.65	153.00	154.95	153.75	154.60	13838	21.39	679	8859	64.02
LOYALTEX	EQ	11-Nov-2022	788.45	805.05	840.50	771.15	790.60	790.60	812.05	1015	8.24	127	660	65.02
LPDC	EQ	11-Nov-2022	5.95	5.95	6.05	5.80	5.90	5.85	5.89	83871	4.94	234	55156	65.76
LSIL	EQ	11-Nov-2022	13.05	13.20	13.25	12.90	13.00	12.95	13.03	1249042	162.79	3496	868036	69.50
LT	EQ	11-Nov-2022	1977.65	2003.60	2018.80	1991.95	2013.50	2011.10	2006.36	1203125	24138.99	64699	581400	48.32
LTGILTBEES	EQ	11-Nov-2022	22.64	22.88	22.88	22.74	22.74	22.74	22.83	92040	21.01	97	68709	74.65
LTI	EQ	11-Nov-2022	4862.50	4972.00	5075.00	4930.10	5057.50	5058.00	5040.01	771362	38876.70	59088	394148	51.10
LTTS	EQ	11-Nov-2022	3652.35	3730.00	3809.45	3683.05	3707.00	3717.00	3742.49	544784	20388.50	40810	195489	35.88
LUMAXIND	EQ	11-Nov-2022	1488.05	1548.00	1785.65	1503.70	1766.95	1780.60	1743.04	200557	3495.78	13114	53778	26.81
LUMAXTECH	EQ	11-Nov-2022	233.85	238.00	258.00	229.40	250.80	252.40	244.57	507701	1241.70	14391	197149	38.83
LUPIN	EQ	11-Nov-2022	719.35	725.00	749.00	725.00	746.35	747.00	742.50	3270406	24282.80	63779	1115511	34.11
LUXIND	EQ	11-Nov-2022	1731.50	1753.25	1753.25	1722.00	1740.00	1732.00	1731.92	33884	586.84	4588	20121	59.38
LXCHEM	EQ	11-Nov-2022	297.95	298.00	303.90	296.00	298.00	297.45	298.90	659434	1971.06	17388	278559	42.24
LYKALABS	EQ	11-Nov-2022	126.40	127.55	130.00	127.10	127.55	127.55	128.33	76186	97.77	1561	35971	47.21
LYPSAGEMS	EQ	11-Nov-2022	6.80	7.10	7.10	6.70	7.05	6.95	6.90	99904	6.89	249	65833	65.90
M&M	EQ	11-Nov-2022	1298.20	1305.10	1318.75	1278.55	1289.00	1287.10	1295.00	5308986	68751.38	130400	2402147	45.25
M&MFIN	EQ	11-Nov-2022	220.30	221.50	225.00	220.80	221.50	221.85	223.10	2794248	6234.08	31949	920249	32.93
M&MFIN	N2	11-Nov-2022	1064.06	1069.50	1069.50	1064.15	1064.15	1064.15	1065.64	150	1.60	4	150	100.00
MAANALU	EQ	11-Nov-2022	183.55	186.80	191.95	184.05	186.45	184.95	187.74	73948	138.83	3015	32965	44.58
MACPOWER	EQ	11-Nov-2022	337.20	354.85	354.85	337.55	346.90	343.20	345.40	56367	194.69	4057	29183	51.77
MADHAV	EQ	11-Nov-2022	42.65	44.10	45.00	42.00	42.90	43.45	43.38	19610	8.51	276	10046	51.23
MADHAVBAUG	SM	11-Nov-2022	139.35	146.25	146.30	140.15	146.30	146.30	145.70	17600	25.64	11	14400	81.82
MADHUCON	BE	11-Nov-2022	5.45	5.45	5.60	5.30	5.45	5.45	5.39	29714	1.60	67	-	-
MADRASFERT	EQ	11-Nov-2022	48.00	48.95	49.00	47.65	48.00	47.90	48.41	253393	122.66	1515	100344	39.60
MAESGETF	EQ	11-Nov-2022	29.87	30.45	30.59	30.26	30.51	30.53	30.42	12199	3.71	90	10985	90.05
MAFANG	EQ	11-Nov-2022	34.23	36.99	37.39	35.47	36.74	36.70	36.42	1747604	636.51	3961	1207131	69.07
MAFSETF	EQ	11-Nov-2022	18.74	19.20	19.24	18.78	19.17	19.12	19.10	440852	84.21	688	346173	78.52
MAGADSUGAR	EQ	11-Nov-2022	279.00	287.00	287.95	278.50	281.40	280.10	280.77	5815	16.33	319	3547	61.00
MAGNUM	EQ	11-Nov-2022	26.10	26.90	27.90	23.50	23.50	23.50	24.77	928063	229.89	3022	423936	45.68
MAHABANK	EQ	11-Nov-2022	23.15	23.55	23.95	23.15	23.30	23.40	23.55	12237384	2882.42	13995	5413735	44.24
MAHAPEXLTD	BE	11-Nov-2022	108.50	107.00	110.70	103.10	103.10	103.10	103.97	1693	1.76	45	-	-
MAHASTEEL	EQ	11-Nov-2022	69.15	70.00	70.55	68.05	70.00	68.90	69.11	9999	6.91	261	4757	47.57
MAHEPC	EQ	11-Nov-2022	96.15	97.45	97.70	95.85	97.00	96.05	96.29	16741	16.12	517	10294	61.49
MAHESHWARI	EQ	11-Nov-2022	77.40	77.95	78.85	76.75	77.00	77.20	77.74	21286	16.55	267	13216	62.09
MAHICKRA	SM	11-Nov-2022	71.60	69.15	71.00	69.00	71.00	70.75	69.95	10500	7.34	7	7500	71.43
MAHINDCIE	EQ	11-Nov-2022	286.60	289.90	296.00	286.00	290.70	290.65	291.32	407404	1186.86	8959	121479	29.82
MAHKTECH	EQ	11-Nov-2022	11.28	11.99	12.09	11.62	12.05	12.04	11.85	1099051	130.24	1419	818578	74.48
MAHLIFE	EQ	11-Nov-2022	400.40	402.10	409.50	398.20	408.30	407.75	405.39	103238	418.52	4493	36695	35.54
MAHLOG	EQ	11-Nov-2022	516.55	520.35	527.60	503.75	504.00	504.90	508.25	148437	754.42	8384	74844	50.42
MAHSCOOTER	EQ	11-Nov-2022	5263.30	5320.00	5449.90	5250.10	5358.70	5344.15	5332.03	10574	563.81	3330	5805	54.90
MAHSEAMLES	EQ	11-Nov-2022	810.40	814.00	817.10	790.40	798.00	795.70	798.72	142625	1139.18	10979	82092	57.56
MAITHANALL	EQ	11-Nov-2022	981.55	991.05	1010.00	975.90	992.00	1000.40	992.01	27794	275.72	2779	16486	59.31
MAKS	SM	11-Nov-2022	50.20	52.70	52.70	52.70	52.70	52.70	52.70	6000	3.16	1	6000	100.00
MALLCOM	EQ	11-Nov-2022	699.05	735.10	735.15	687.00	698.50	697.20	702.25	12857	90.29	901	8887	69.12
MALUPAPER	EQ	11-Nov-2022	35.70	36.20	36.70	35.00	35.65	35.60	35.61	37848	13.48	236	18798	49.67
MAM150ETF	EQ	11-Nov-2022	11.93	12.50	12.50	11.92	11.94	11.94	11.98	98290	11.78	516	92382	93.99
MAMFGETF	EQ	11-Nov-2022	84.51	95.50	95.50	84.69	84.69	84.69	85.16	3370	2.87	86	2207	65.49
MAN50ETF	EQ	11-Nov-2022	188.55	192.99	192.99	188.55	191.39	191.38	191.02	7419	14.17	144	6875	92.67
MANAKALUCO	EQ	11-Nov-2022	21.05	21.65	21.65	20.25	21.20	21.10	21.07	44350	9.34	347	30100	67.87
MANAKCOAT	EQ	11-Nov-2022	17.55	17.95	18.20	17.55	17.90	17.85	17.86	20954	3.74	201	15184	72.46
MANAKSIA	EQ	11-Nov-2022	81.45	83.00	83.00	81.00	81.45	81.35	81.80	54599	44.66	1045	33459	61.28
MANAKSTEEL	EQ	11-Nov-2022	37.30	38.35	38.35	37.00	37.45	37.25	37.52	30864	11.58	328	16515	53.51
MANALIPETC	EQ	11-Nov-2022	83.85	84.00	85.10	82.60	84.25	84.00	83.48	381135	318.17	5520	233033	61.14
MANAPPURAM	EQ	11-Nov-2022	106.00	106.80	110.60	104.80	109.00	108.80	108.71	13061809	14198.91	46184	3945693	30.21
MANGALAM	EQ	11-Nov-2022	137.00	137.30	150.60	137.30	142.85	143.30	145.17	75671	109.85	1041	42616	56.32
MANGCHEFER	EQ	11-Nov-2022	83.55	84.25	84.40	82.50	83.05	83.00	83.20	166730	138.71	2239	121390	72.81
MANGLMCEM	EQ	11-Nov-2022	349.40	350.00	355.05	339.00	347.70	346.45	346.07	61103	211.46	3918	26354	43.13
MANINDS	EQ	11-Nov-2022	88.65	90.00	90.00	87.80	88.75	88.70	88.72	65891	58.46	1293	38588	58.56
MANINFRA	EQ	11-Nov-2022	84.65	84.40	85.45	82.60	84.00	83.45	83.63	328607	274.82	3455	194043	59.05
MANORAMA	EQ	11-Nov-2022	1110.40	1144.00	1149.00	1102.05	1115.00	1115.20	1122.56	1749	19.63	468	1153	65.92
MANORG	EQ	11-Nov-2022	585.65	597.40	598.50	571.65	574.00	574.95	586.45	13119	76.94	977	6741	51.38
MANUGRAPH	EQ	11-Nov-2022	15.40	15.70	15.70	14.65	14.65	14.70	14.81	42019	6.22	145	24011	57.14
MANXT50	EQ	11-Nov-2022	430.29	435.71	437.40	434.39	434.62	435.04	435.25	1652	7.19	66	1377	83.35
MANYAVAR	EQ	11-Nov-2022	1372.45	1385.00	1394.95	1342.20	1350.30	1368.50	1378.53	104302	1437.84	15461	47373	45.42
MAPMYINDIA	EQ	11-Nov-2022	1220.95	1238.80	1290.00	1230.05	1286.90	1283.75	1263.44	145257	1835.24	10315	48589	33.45
MARALOVER	EQ	11-Nov-2022	58.40	59.90	60.20	57.20	59.40	58.85	58.78	26360	15.49	376	17574	66.67
MARATHON	EQ	11-Nov-2022	194.85	194.90	200.75	186.50	195.90	192.25	190.65	60708	115.74	1524	40398	66.54
MARICO	EQ	11-Nov-2022	504.05	506.60	506.60	498.05	499.35	499.15	501.25	671057	3363.66	18537	338864	50.50
MARINE	EQ	11-Nov-2022	35.55	36.00	36.50	34.10	34.60	34.60	35.18	317814	111.81	1667	197412	62.12
MARKSANS	EQ	11-Nov-2022	49.85	50.45	50.75	49.10	49.90	49.85	49.97	1291940	645.63	7235	304283	23.55
MARSHALL	EQ	11-Nov-2022	28.95	29.60	29.60	28.35	28.80	28.60	28.88	51907	14.99	533	28832	55.55
MARUTI	EQ	11-Nov-2022	9097.25	9200.00	9240.00	9050.00	9100.00	9087.55	9131.45	461074	42102.73	44553	221304	48.00
MASFIN	EQ	11-Nov-2022	879.90	875.00	894.95	871.65	871.65	875.10	882.58	30000	264.77	3131	13426	44.75
MASKINVEST	BE	11-Nov-2022	148.25	155.65	155.65	155.65	155.65	155.65	155.65	195	0.30	8	-	-
MASPTOP50	EQ	11-Nov-2022	25.04	25.79	26.43	25.77	26.16	26.14	26.08	305799	79.75	1399	250650	81.97
MASTEK	EQ	11-Nov-2022	1643.15	1665.00	1700.00	1644.95	1655.00	1655.30	1672.27	87244	1458.95	9093	40303	46.20
MATRIMONY	EQ	11-Nov-2022	619.10	608.00	615.10	597.65	604.20	600.25	600.71	71001	426.51	2155	62855	88.53
MAWANASUG	EQ	11-Nov-2022	78.55	80.00	80.00	78.80	79.00	78.95	79.23	64532	51.13	1201	39411	61.07
MAXHEALTH	EQ	11-Nov-2022	459.75	465.00	465.50	441.05	445.45	445.10	449.81	1025869	4614.47	39336	581890	56.72
MAXIND	EQ	11-Nov-2022	99.30	101.00	103.90	99.40	100.95	100.80	101.29	190296	192.75	3059	116980	61.47
MAXVIL	EQ	11-Nov-2022	173.40	177.50	179.00	171.15	175.50	176.70	174.75	78089	136.46	1684	47869	61.30
MAYURUNIQ	EQ	11-Nov-2022	470.85	473.25	487.00	467.65	477.00	475.35	473.92	32628	154.63	2921	20006	61.32
MAZDA	EQ	11-Nov-2022	763.45	779.00	788.60	768.20	771.00	777.15	775.60	5077	39.38	724	2429	47.84
MAZDOCK	EQ	11-Nov-2022	773.00	775.00	798.25	762.70	791.80	791.65	784.33	4163328	32654.12	85035	400527	9.62
MBAPL	BE	11-Nov-2022	471.80	483.90	484.95	461.75	467.50	465.00	471.64	8190	38.63	503	-	-
MBECL	BE	11-Nov-2022	3.30	3.30	3.45	3.25	3.45	3.45	3.39	314764	10.66	88	-	-
MBLINFRA	EQ	11-Nov-2022	20.50	20.35	20.90	19.80	19.80	19.90	20.11	67152	13.50	287	47153	70.22
MCDOWELL-N	EQ	11-Nov-2022	879.30	884.65	891.45	880.00	883.90	884.90	886.75	1164676	10327.75	29307	714736	61.37
MCL	EQ	11-Nov-2022	25.95	26.10	26.60	25.50	25.80	25.80	25.92	27805	7.21	242	17190	61.82
MCLEODRUSS	EQ	11-Nov-2022	27.50	28.00	28.25	27.40	27.40	27.50	27.82	286889	79.81	1560	163146	56.87
MCX	EQ	11-Nov-2022	1494.15	1506.80	1539.00	1506.80	1525.00	1526.50	1526.22	378786	5781.13	29211	197370	52.11
MEDICAMEQ	EQ	11-Nov-2022	887.80	914.00	918.00	890.15	894.00	898.35	900.41	7337	66.06	854	4933	67.23
MEDICO	BE	11-Nov-2022	225.75	214.55	222.00	214.50	214.50	215.55	215.94	44626	96.37	295	-	-
MEDPLUS	EQ	11-Nov-2022	578.65	586.00	592.30	574.55	581.00	582.20	581.98	229644	1336.47	10498	119627	52.09
MEGAFLEX	SM	11-Nov-2022	45.15	44.10	44.10	44.10	44.10	44.10	44.10	3000	1.32	1	3000	100.00
MEGASOFT	EQ	11-Nov-2022	38.35	37.65	39.00	37.30	37.95	37.70	38.22	56556	21.62	348	42556	75.25
MEGASTAR	BE	11-Nov-2022	261.75	269.40	269.40	255.20	263.80	263.40	260.10	6528	16.98	227	-	-
MELSTAR	BZ	11-Nov-2022	2.50	2.40	2.60	2.40	2.60	2.60	2.43	4120	0.10	13	-	-
MENONBE	EQ	11-Nov-2022	98.65	100.80	100.80	99.45	100.30	99.90	100.02	34377	34.38	562	19105	55.57
MEP	BE	11-Nov-2022	16.85	17.60	17.60	16.50	16.80	16.85	17.00	410302	69.73	429	-	-
MERCATOR	BE	11-Nov-2022	1.15	1.20	1.20	1.15	1.20	1.20	1.19	580455	6.91	241	-	-
METALFORGE	BZ	11-Nov-2022	4.20	4.20	4.30	4.20	4.30	4.30	4.20	3267	0.14	13	-	-
METROBRAND	EQ	11-Nov-2022	800.20	808.90	814.40	775.45	798.00	799.55	795.35	282239	2244.80	15167	125039	44.30
METROPOLIS	EQ	11-Nov-2022	1615.45	1623.55	1653.50	1595.05	1607.35	1603.70	1623.45	88842	1442.31	7709	18880	21.25
MFL	EQ	11-Nov-2022	1251.30	1269.25	1296.75	1236.05	1266.00	1259.10	1265.75	141512	1791.18	13246	66737	47.16
MFSL	EQ	11-Nov-2022	680.05	683.50	695.00	676.40	687.40	689.60	690.46	552324	3813.57	12516	339876	61.54
MGEL	EQ	11-Nov-2022	33.20	34.00	34.20	31.80	32.50	32.10	33.12	148730	49.25	443	38577	25.94
MGL	EQ	11-Nov-2022	878.00	894.00	894.00	867.80	880.00	876.05	875.22	261566	2289.29	8896	108878	41.63
MHHL	SM	11-Nov-2022	36.00	35.75	36.95	34.70	36.95	36.95	35.78	18000	6.44	6	18000	100.00
MHLXMIRU	EQ	11-Nov-2022	223.60	223.60	234.45	217.60	223.50	221.30	225.13	24493	55.14	827	9391	38.34
MHRIL	EQ	11-Nov-2022	265.00	268.70	274.60	263.10	270.00	270.75	269.92	357997	966.29	8036	152881	42.70
MICEL	BE	11-Nov-2022	11.35	11.10	11.55	11.05	11.50	11.40	11.31	86375	9.77	383	-	-
MID150BEES	EQ	11-Nov-2022	121.53	124.45	124.45	121.26	121.55	121.46	122.11	12359182	15091.21	2087	12247495	99.10
MIDHANI	EQ	11-Nov-2022	254.30	256.60	262.35	250.10	251.30	251.45	253.52	1395810	3538.63	12118	848439	60.78
MILTON	ST	11-Nov-2022	16.40	17.10	17.10	17.10	17.10	17.10	17.10	4400	0.75	1	4400	100.00
MINDACORP	EQ	11-Nov-2022	207.85	208.90	209.60	201.05	203.10	202.60	204.28	517015	1056.14	10365	276605	53.50
MINDSPACE	RR	11-Nov-2022	339.73	342.84	344.80	339.25	341.00	340.86	340.71	69628	237.23	3949	60514	86.91
MINDTECK	EQ	11-Nov-2022	138.45	141.70	144.00	139.85	142.90	141.65	141.94	35928	51.00	1104	21196	59.00
MINDTREE	EQ	11-Nov-2022	3479.80	3550.00	3678.00	3535.25	3662.00	3664.40	3640.69	1279876	46596.35	72595	395882	30.93
MIRCELECTR	EQ	11-Nov-2022	16.60	16.95	17.10	16.40	16.60	16.50	16.74	291794	48.85	816	187392	64.22
MIRZAINT	EQ	11-Nov-2022	290.55	298.80	299.80	272.00	285.00	285.55	284.28	694016	1972.95	21727	289222	41.67
MITCON	BE	11-Nov-2022	64.80	65.00	66.50	64.30	66.25	66.05	66.06	4898	3.24	39	-	-
MITTAL	EQ	11-Nov-2022	11.90	11.95	12.15	11.50	11.50	11.60	11.74	21237	2.49	140	14566	68.59
MKPL	SM	11-Nov-2022	1289.60	1354.05	1354.05	1354.00	1354.05	1354.05	1354.04	29000	392.67	44	24000	82.76
MMFL	EQ	11-Nov-2022	763.10	765.10	786.70	740.00	752.00	751.95	756.46	37303	282.18	3670	20498	54.95
MMP	EQ	11-Nov-2022	141.15	144.30	144.95	131.60	134.80	135.00	138.07	34309	47.37	988	23423	68.27
MMTC	EQ	11-Nov-2022	36.70	37.10	38.60	36.90	38.50	38.25	37.93	4587171	1739.70	11625	1611349	35.13
MODIRUBBER	BE	11-Nov-2022	71.45	74.00	75.00	71.00	74.50	74.50	72.89	718	0.52	31	-	-
MODISONLTD	EQ	11-Nov-2022	63.85	64.10	64.90	62.85	63.55	64.25	64.00	43863	28.07	837	26318	60.00
MOGSEC	EQ	11-Nov-2022	49.44	49.86	49.92	49.62	49.62	49.67	49.74	2895	1.44	41	2253	77.82
MOHEALTH	EQ	11-Nov-2022	23.35	23.80	24.05	23.70	23.70	23.70	23.80	2549	0.61	26	2530	99.25
MOHITIND	EQ	11-Nov-2022	17.50	17.70	17.85	16.95	17.80	17.40	17.23	18205	3.14	119	12950	71.13
MOIL	EQ	11-Nov-2022	158.00	161.00	161.00	157.75	158.00	158.05	158.71	81428	129.23	2034	42926	52.72
MOKSH	EQ	11-Nov-2022	13.45	14.00	14.00	12.95	13.15	13.25	13.32	224268	29.88	607	175066	78.06
MOL	EQ	11-Nov-2022	115.65	116.70	117.50	115.00	115.20	115.30	115.75	272355	315.25	2985	147483	54.15
MOLDTECH	EQ	11-Nov-2022	104.85	103.00	108.95	103.00	103.20	103.95	104.86	63426	66.51	1341	50706	79.95
MOLDTKPAC	EQ	11-Nov-2022	872.70	895.00	895.00	861.00	874.40	869.00	875.87	32207	282.09	4387	14793	45.93
MOLOWVOL	EQ	11-Nov-2022	24.50	25.23	25.30	24.56	24.56	24.56	25.13	969	0.24	41	883	91.12
MOM100	EQ	11-Nov-2022	33.19	34.45	34.45	33.19	33.45	33.21	33.27	274267	91.25	982	183676	66.97
MOM50	EQ	11-Nov-2022	180.64	182.28	185.30	181.00	184.50	184.47	183.86	2364	4.35	82	1457	61.63
MOMENTUM	EQ	11-Nov-2022	20.15	20.10	20.60	20.10	20.60	20.31	20.38	8659	1.77	87	8502	98.19
MOMOMENTUM	EQ	11-Nov-2022	40.39	41.00	41.50	40.30	40.40	40.53	40.68	32974	13.41	113	21748	65.95
MON100	EQ	11-Nov-2022	87.52	91.69	92.80	90.86	91.90	91.92	91.51	2000564	1830.77	8383	1580124	78.98
MONARCH	EQ	11-Nov-2022	367.25	371.60	378.00	364.10	365.00	366.75	366.79	166916	612.23	1764	147479	88.36
MONQ50	EQ	11-Nov-2022	49.40	50.11	52.35	50.11	51.40	50.91	50.99	24265	12.37	184	18630	76.78
MONTECARLO	EQ	11-Nov-2022	687.65	691.65	692.80	671.45	683.05	682.05	678.13	57301	388.58	5526	27091	47.28
MOQUALITY	EQ	11-Nov-2022	120.90	121.00	121.90	120.95	120.95	120.95	121.01	39	0.05	6	37	94.87
MORARJEE	EQ	11-Nov-2022	20.95	21.00	22.15	21.00	21.20	21.50	21.48	20556	4.42	207	12841	62.47
MOREPENLAB	EQ	11-Nov-2022	28.45	28.80	29.00	28.15	28.50	28.50	28.45	954188	271.48	3897	446906	46.84
MOTHERSON	EQ	11-Nov-2022	70.45	74.25	74.55	69.40	71.00	71.05	71.25	42473474	30263.41	97496	20051087	47.21
MOTILALOFS	EQ	11-Nov-2022	688.45	691.90	699.45	686.30	689.20	692.25	690.91	67964	469.57	4120	36366	53.51
MOTOGENFIN	EQ	11-Nov-2022	25.35	26.25	26.25	24.75	25.95	25.95	25.48	4467	1.14	65	1415	31.68
MOVALUE	EQ	11-Nov-2022	45.15	45.15	46.90	45.15	46.02	46.01	45.79	1536	0.70	44	1302	84.77
MPHASIS	EQ	11-Nov-2022	1928.15	1965.10	2034.00	1962.95	2030.00	2026.65	2006.10	1345942	27000.92	68289	797762	59.27
MPSLTD	EQ	11-Nov-2022	886.40	902.00	904.05	858.10	864.00	862.80	877.90	45794	402.03	4942	19412	42.39
MRF	EQ	11-Nov-2022	87468.65	88490.00	88858.75	85855.10	86009.95	86156.40	86855.49	17194	14933.93	11853	2873	16.71
MRO-TEK	EQ	11-Nov-2022	64.10	64.50	68.30	62.85	66.35	66.20	67.03	118033	79.12	1008	62442	52.90
MRPL	EQ	11-Nov-2022	54.25	54.55	54.85	53.70	53.90	53.90	54.04	1703960	920.80	8466	850787	49.93
MSPL	EQ	11-Nov-2022	9.90	10.10	10.20	9.80	9.80	9.85	9.96	324877	32.37	722	210634	64.83
MSTCLTD	EQ	11-Nov-2022	286.10	290.80	292.70	278.25	281.00	279.60	285.15	292269	833.40	6304	154683	52.92
MSUMI	EQ	11-Nov-2022	82.60	83.95	84.25	82.65	83.25	83.05	83.54	2318136	1936.52	25248	1401474	60.46
MTARTECH	EQ	11-Nov-2022	1586.45	1615.00	1616.40	1590.00	1595.00	1596.25	1605.73	53465	858.50	7871	28867	53.99
MTEDUCARE	EQ	11-Nov-2022	8.10	8.20	8.40	7.85	8.20	8.05	8.14	123537	10.06	246	77856	63.02
MTNL	EQ	11-Nov-2022	21.80	22.05	22.20	21.55	21.60	21.60	21.81	776686	169.37	2102	445229	57.32
MUKANDLTD	EQ	11-Nov-2022	107.55	108.45	110.95	104.40	105.75	105.40	107.59	82461	88.72	1395	38000	46.08
MUKTAARTS	EQ	11-Nov-2022	58.85	60.00	64.95	58.15	61.85	61.10	62.38	106915	66.70	1229	19480	18.22
MUNJALAU	EQ	11-Nov-2022	49.90	51.00	51.10	49.30	50.30	50.05	49.98	68710	34.34	995	34436	50.12
MUNJALSHOW	EQ	11-Nov-2022	101.70	102.60	102.60	101.00	101.20	101.30	101.34	36079	36.56	340	31650	87.72
MURUDCERA	EQ	11-Nov-2022	43.85	43.75	44.45	42.20	42.50	42.50	42.90	140764	60.38	1506	88297	62.73
MUTHOOTCAP	EQ	11-Nov-2022	296.75	320.00	345.00	320.00	339.00	334.95	334.52	661785	2213.79	12792	358151	54.12
MUTHOOTFIN	EQ	11-Nov-2022	1105.45	1100.00	1108.95	1036.55	1075.50	1073.95	1070.45	3518577	37664.52	82645	1491662	42.39
MWL	SM	11-Nov-2022	111.95	109.50	109.50	109.50	109.50	109.50	109.50	1200	1.31	1	1200	100.00
NABARD	N2	11-Nov-2022	1190.72	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1	0.01	1	1	100.00
NACLIND	EQ	11-Nov-2022	82.15	83.00	89.70	82.40	85.05	85.05	86.32	387996	334.93	3579	190724	49.16
NAGAFERT	BE	11-Nov-2022	8.20	8.60	8.60	8.60	8.60	8.60	8.60	269437	23.17	278	-	-
NAGREEKCAP	EQ	11-Nov-2022	16.40	16.90	16.95	15.60	15.70	15.70	16.14	15867	2.56	111	9353	58.95
NAGREEKEXP	EQ	11-Nov-2022	35.90	37.50	37.50	35.15	35.80	36.00	35.89	4737	1.70	123	2629	55.50
NAHARCAP	EQ	11-Nov-2022	345.65	346.00	350.00	310.10	325.90	325.60	329.13	70280	231.31	2623	29873	42.51
NAHARINDUS	EQ	11-Nov-2022	109.00	112.45	119.00	109.60	110.00	110.25	112.03	36433	40.82	596	19756	54.23
NAHARPOLY	EQ	11-Nov-2022	316.55	296.90	305.00	291.40	293.80	293.40	295.41	108190	319.61	4196	60141	55.59
NAHARSPING	EQ	11-Nov-2022	286.60	285.00	285.00	275.15	277.25	276.80	278.59	81581	227.28	3608	51162	62.71
NAM-INDIA	EQ	11-Nov-2022	258.00	260.00	264.75	252.00	264.00	263.55	258.76	932916	2414.02	20381	482080	51.67
NARMADA	EQ	11-Nov-2022	24.75	24.30	25.45	23.55	23.55	23.65	24.04	19121	4.60	163	13132	68.68
NATCOPHARM	EQ	11-Nov-2022	588.25	590.00	593.20	575.35	583.50	584.00	584.00	444940	2598.46	19973	246164	55.33
NATHBIOGEN	EQ	11-Nov-2022	166.80	167.80	170.00	161.30	164.05	164.00	165.83	20529	34.04	614	10014	48.78
NATIONALUM	EQ	11-Nov-2022	72.45	73.90	75.50	73.30	74.55	74.55	74.40	12989668	9663.86	29204	4191061	32.26
NAUKRI	EQ	11-Nov-2022	3815.15	3909.95	4127.95	3900.10	4099.65	4100.20	4066.81	1187322	48286.13	78709	258038	21.73
NAVA	EQ	11-Nov-2022	187.75	189.00	193.20	187.20	190.70	190.45	190.10	442278	840.78	7336	177801	40.20
NAVINFLUOR	EQ	11-Nov-2022	4474.65	4490.00	4541.00	4441.35	4441.35	4459.55	4506.37	113224	5102.30	12017	26533	23.43
NAVKARCORP	EQ	11-Nov-2022	56.60	56.65	57.25	54.95	55.40	55.30	55.84	483142	269.80	3606	287418	59.49
NAVNETEDUL	EQ	11-Nov-2022	122.90	124.00	129.50	118.40	126.90	127.25	124.83	2050217	2559.28	19937	819994	40.00
NAZARA	EQ	11-Nov-2022	595.25	608.00	638.35	597.15	624.95	626.00	621.81	933295	5803.32	39115	357686	38.33
NBCC	EQ	11-Nov-2022	33.75	34.05	35.20	33.55	34.70	34.80	34.54	5829545	2013.79	10450	2400911	41.19
NBIFIN	EQ	11-Nov-2022	1729.15	1800.45	1800.45	1709.00	1709.00	1722.10	1739.80	29	0.50	15	23	79.31
NCC	EQ	11-Nov-2022	71.90	72.80	72.80	71.10	71.40	71.45	71.66	2263259	1621.83	12388	1256374	55.51
NCLIND	EQ	11-Nov-2022	178.45	180.00	182.00	173.10	175.00	174.65	176.98	192827	341.27	3894	112065	58.12
NDGL	EQ	11-Nov-2022	1426.60	1400.00	1478.00	1360.45	1450.00	1441.15	1439.28	922	13.27	171	219	23.75
NDL	EQ	11-Nov-2022	27.65	28.20	30.80	28.10	29.25	29.30	29.56	370969	109.67	2330	197089	53.13
NDRAUTO	EQ	11-Nov-2022	564.05	571.80	588.25	543.90	553.00	553.10	562.07	15721	88.36	1206	9114	57.97
NDTV	BE	11-Nov-2022	366.90	370.00	383.00	352.00	352.00	357.85	364.89	67094	244.82	1463	-	-
NECCLTD	EQ	11-Nov-2022	25.65	26.45	27.55	25.50	26.40	26.45	27.13	1581074	429.01	1750	1030392	65.17
NECLIFE	EQ	11-Nov-2022	21.10	21.35	21.75	21.15	21.45	21.40	21.40	245866	52.61	739	151517	61.63
NELCAST	EQ	11-Nov-2022	94.05	95.60	97.10	93.10	93.50	93.75	95.12	417844	397.44	5167	231665	55.44
NELCO	EQ	11-Nov-2022	787.25	799.05	810.00	784.95	785.00	787.25	798.35	63998	510.93	4555	25504	39.85
NEOGEN	EQ	11-Nov-2022	1398.85	1410.00	1411.00	1392.00	1399.95	1399.65	1400.86	30269	424.03	4795	19115	63.15
NESCO	EQ	11-Nov-2022	642.60	652.25	657.70	619.15	625.00	624.20	638.59	223992	1430.40	10302	117565	52.49
NESTLEIND	EQ	11-Nov-2022	20175.30	20276.20	20500.00	20200.10	20300.00	20322.50	20347.89	35837	7292.07	13072	15823	44.15
NETF	EQ	11-Nov-2022	188.09	191.85	192.37	188.50	191.58	191.62	191.31	3246	6.21	91	1218	37.52
NETWORK18	EQ	11-Nov-2022	64.50	65.00	65.35	63.60	64.00	63.95	64.22	282776	181.60	2327	148662	52.57
NEULANDLAB	EQ	11-Nov-2022	1694.25	1848.00	1888.00	1740.25	1780.00	1790.85	1792.99	423069	7585.57	35905	94294	22.29
NEWGEN	EQ	11-Nov-2022	331.95	339.75	345.15	338.35	342.00	342.20	341.27	165731	565.58	5538	103781	62.62
NEXTMEDIA	EQ	11-Nov-2022	5.75	5.75	6.00	5.45	5.65	5.70	5.71	28733	1.64	973	20771	72.29
NFL	EQ	11-Nov-2022	51.15	52.00	52.10	51.00	51.20	51.15	51.33	420989	216.09	1833	195936	46.54
NGIL	EQ	11-Nov-2022	122.90	122.75	123.95	116.80	116.80	116.80	119.62	53886	64.46	550	37254	69.13
NGLFINE	EQ	11-Nov-2022	1629.40	1630.00	1705.00	1600.00	1610.00	1615.05	1643.26	5824	95.70	1699	2427	41.67
NH	EQ	11-Nov-2022	767.40	774.15	774.15	736.25	740.00	739.80	749.40	359005	2690.38	25113	173479	48.32
NHAI	N2	11-Nov-2022	1123.91	1123.00	1127.00	1123.00	1126.52	1126.52	1126.50	1148	12.93	9	1127	98.17
NHAI	N4	11-Nov-2022	1144.85	1144.85	1144.85	1084.50	1084.50	1084.50	1116.26	19	0.21	2	10	52.63
NHAI	N6	11-Nov-2022	1247.16	1250.00	1250.00	1249.50	1249.50	1249.50	1249.92	24	0.30	2	24	100.00
NHAI	N8	11-Nov-2022	1095.01	1100.00	1102.00	1100.00	1102.00	1102.00	1101.97	724	7.98	8	724	100.00
NHAI	NA	11-Nov-2022	1181.06	1183.00	1183.90	1181.00	1181.00	1182.26	1182.58	2206	26.09	48	2201	99.77
NHAI	NE	11-Nov-2022	1158.00	1158.00	1160.00	1156.01	1156.01	1156.01	1159.17	60	0.70	3	60	100.00
NHBTF2014	N6	11-Nov-2022	6901.23	6959.90	6996.65	6950.00	6996.65	6996.65	6981.75	570	39.80	19	558	97.89
NHBTF2023	N6	11-Nov-2022	6310.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	5	0.32	1	5	100.00
NHIT	N1	11-Nov-2022	303.50	303.50	308.90	303.00	304.30	304.20	303.61	79939	242.71	128	77638	97.12
NHIT	N2	11-Nov-2022	302.28	302.21	304.48	302.21	304.40	304.27	303.09	87453	265.06	54	86103	98.46
NHIT	N3	11-Nov-2022	404.32	404.31	405.80	403.23	405.80	404.47	404.01	63305	255.76	44	62523	98.76
NHPC	EQ	11-Nov-2022	43.55	44.00	45.20	43.40	44.75	44.85	44.65	24829476	11085.41	34858	14532418	58.53
NHPC	N6	11-Nov-2022	1358.46	1357.00	1357.00	1357.00	1357.00	1357.00	1357.00	155	2.10	4	155	100.00
NIACL	EQ	11-Nov-2022	102.20	104.00	104.90	100.90	101.25	101.25	102.22	794184	811.85	8192	330167	41.57
NIBL	EQ	11-Nov-2022	21.50	21.50	22.40	21.30	21.40	21.40	21.44	13053	2.80	61	7648	58.59
NIDAN	SM	11-Nov-2022	54.00	54.50	54.50	54.50	54.50	54.50	54.50	3000	1.64	3	3000	100.00
NIF100BEES	EQ	11-Nov-2022	190.29	190.39	193.00	190.39	193.00	192.63	192.31	3820	7.35	183	2717	71.13
NIFTYBEES	EQ	11-Nov-2022	196.86	199.37	200.35	198.45	200.35	200.22	199.85	4245671	8485.14	26023	2995393	70.55
NIFTYQLITY	EQ	11-Nov-2022	14.43	14.43	14.95	14.43	14.52	14.68	14.64	17159	2.51	208	9812	57.18
NIITLTD	EQ	11-Nov-2022	301.05	307.80	311.60	300.50	304.40	304.15	305.09	862923	2632.67	21714	272396	31.57
NILAINFRA	EQ	11-Nov-2022	6.80	6.90	7.05	6.75	6.75	6.75	6.88	228045	15.70	316	137256	60.19
NILASPACES	BE	11-Nov-2022	3.70	3.80	3.80	3.55	3.70	3.60	3.65	71865	2.62	199	-	-
NILKAMAL	EQ	11-Nov-2022	2025.15	2026.00	2045.00	2010.00	2010.00	2018.45	2025.56	7463	151.17	1151	5337	71.51
NIPPOBATRY	EQ	11-Nov-2022	454.15	455.00	455.00	441.20	444.00	442.90	447.94	11488	51.46	1170	6108	53.17
NIRAJ	EQ	11-Nov-2022	31.10	31.35	32.70	31.00	31.60	31.15	31.59	8403	2.65	189	5035	59.92
NITCO	EQ	11-Nov-2022	23.45	24.00	24.00	23.10	23.10	23.10	23.33	37990	8.86	184	32762	86.24
NITINSPIN	EQ	11-Nov-2022	196.10	196.10	197.35	192.70	193.70	193.60	194.81	122565	238.77	3500	79221	64.64
NITIRAJ	EQ	11-Nov-2022	75.85	73.35	77.40	73.35	74.30	74.95	74.94	2206	1.65	90	1662	75.34
NKIND	BE	11-Nov-2022	36.00	36.00	36.50	36.00	36.50	36.50	36.12	1036	0.37	7	-	-
NLCINDIA	EQ	11-Nov-2022	80.45	81.50	82.90	79.85	80.40	80.70	81.35	4937099	4016.31	20785	2297257	46.53
NMDC	EQ	11-Nov-2022	112.70	113.70	114.80	112.80	113.55	113.70	113.85	5461544	6218.19	22817	2470813	45.24
NOCIL	EQ	11-Nov-2022	219.85	223.00	233.25	218.25	232.45	232.00	227.06	1276640	2898.68	20352	544504	42.65
NOIDATOLL	EQ	11-Nov-2022	7.95	8.10	8.10	7.90	8.00	7.95	7.99	63417	5.07	122	59037	93.09
NOVARTIND	EQ	11-Nov-2022	671.15	673.15	679.45	666.60	671.00	670.00	673.27	10021	67.47	858	6989	69.74
NPBET	EQ	11-Nov-2022	214.09	213.35	218.72	213.35	218.72	218.71	217.35	1734	3.77	34	1460	84.20
NPST	SM	11-Nov-2022	117.50	113.00	113.00	111.65	111.65	111.80	112.27	8000	8.98	5	8000	100.00
NRAIL	EQ	11-Nov-2022	332.95	342.95	342.95	327.20	333.00	328.10	330.72	29819	98.62	1570	20006	67.09
NRBBEARING	EQ	11-Nov-2022	150.40	152.40	152.55	146.30	147.40	147.00	148.22	251355	372.56	5887	121913	48.50
NRL	SM	11-Nov-2022	288.15	293.00	295.00	287.05	290.30	292.40	292.63	51150	149.68	68	39050	76.34
NSIL	EQ	11-Nov-2022	2410.70	2470.00	2470.00	2405.00	2423.05	2414.45	2433.77	2371	57.70	537	1579	66.60
NTPC	EQ	11-Nov-2022	172.10	173.00	173.60	169.65	171.90	171.45	171.20	16963169	29040.41	65836	11566929	68.19
NTPC	N6	11-Nov-2022	1394.53	1392.90	1392.90	1382.10	1382.10	1383.81	1387.67	115	1.60	6	95	82.61
NTPC	N7	11-Nov-2022	13.35	13.38	13.45	13.38	13.38	13.38	13.41	32834	4.40	120	19155	58.34
NTPC	NB	11-Nov-2022	1097.94	1050.25	1051.20	1050.25	1051.20	1051.20	1050.64	27	0.28	2	27	100.00
NTPC	ND	11-Nov-2022	1214.72	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	75	0.92	5	75	100.00
NUCLEUS	EQ	11-Nov-2022	386.25	381.20	392.75	381.20	389.95	389.15	390.02	15284	59.61	870	8569	56.07
NURECA	EQ	11-Nov-2022	753.90	769.95	769.95	748.00	756.70	756.15	758.70	22967	174.25	2562	9174	39.94
NUVOCO	EQ	11-Nov-2022	383.00	383.00	386.85	379.10	380.00	380.40	381.40	74477	284.05	3501	39409	52.91
NV20BEES	EQ	11-Nov-2022	101.00	101.01	103.30	101.01	102.84	102.83	102.65	21223	21.79	116	17512	82.51
NXTDIGITAL	EQ	11-Nov-2022	393.85	390.00	403.55	390.00	402.20	399.60	399.23	7294	29.12	527	4429	60.72
NYKAA	EQ	11-Nov-2022	188.25	192.15	224.45	188.25	208.00	207.85	209.12	46998979	98286.10	342848	6286709	13.38
OAL	EQ	11-Nov-2022	467.55	479.90	479.90	465.15	466.15	468.15	468.57	3175	14.88	430	1421	44.76
OBCL	EQ	11-Nov-2022	105.10	106.00	107.00	98.10	103.00	102.80	103.02	53302	54.91	720	39413	73.94
OBEROIRLTY	EQ	11-Nov-2022	876.00	884.00	903.60	881.85	889.95	886.40	891.99	636987	5681.85	14645	209558	32.90
OCCL	EQ	11-Nov-2022	801.25	803.00	823.45	801.40	802.00	804.50	807.17	6056	48.88	731	3848	63.54
OFSS	EQ	11-Nov-2022	3036.50	3065.35	3100.65	3065.35	3081.00	3079.65	3082.65	82452	2541.71	10437	40816	49.50
OIL	EQ	11-Nov-2022	195.80	198.95	200.45	196.25	197.10	197.60	198.16	1111046	2201.65	11852	590880	53.18
OILCOUNTUB	BE	11-Nov-2022	24.00	24.00	24.50	22.85	23.25	22.95	23.31	74766	17.43	409	-	-
OLECTRA	EQ	11-Nov-2022	552.85	559.90	564.65	551.00	554.50	554.85	559.13	76398	427.17	3195	45822	59.98
OMAXAUTO	EQ	11-Nov-2022	70.55	67.00	68.40	62.80	64.30	63.65	64.41	382365	246.29	4801	205741	53.81
OMAXE	EQ	11-Nov-2022	86.45	87.00	88.35	85.05	85.55	85.90	86.30	90338	77.96	1198	51426	56.93
OMINFRAL	EQ	11-Nov-2022	34.20	34.40	35.30	34.05	34.20	34.20	34.44	52760	18.17	450	32214	61.06
OMKARCHEM	BE	11-Nov-2022	21.65	20.60	21.70	20.60	20.60	20.60	20.80	77654	16.15	287	-	-
ONELIFECAP	EQ	11-Nov-2022	14.25	14.25	14.75	14.05	14.45	14.45	14.41	14026	2.02	72	12478	88.96
ONEPOINT	BE	11-Nov-2022	14.85	14.85	15.35	14.70	15.10	15.05	15.08	647536	97.66	712	-	-
ONGC	EQ	11-Nov-2022	139.85	140.60	141.30	139.20	140.60	140.45	140.19	18492513	25924.54	89028	11129774	60.19
ONMOBILE	EQ	11-Nov-2022	104.10	106.00	106.45	104.00	105.60	105.70	105.18	364797	383.68	4598	180282	49.42
ONWARDTEC	EQ	11-Nov-2022	263.00	269.00	269.00	261.00	264.25	263.25	262.58	8923	23.43	341	7056	79.08
OPTIEMUS	EQ	11-Nov-2022	237.00	242.00	242.00	235.10	238.15	238.05	238.28	204844	488.10	2291	148517	72.50
ORBTEXP	EQ	11-Nov-2022	180.90	186.40	186.50	173.10	173.60	175.60	179.01	36556	65.44	1501	22469	61.46
ORCHPHARMA	BE	11-Nov-2022	408.05	401.00	416.10	395.30	407.90	404.70	408.71	5827	23.82	172	-	-
ORICONENT	EQ	11-Nov-2022	28.80	29.45	29.75	28.65	28.65	28.95	29.16	108820	31.73	452	64583	59.35
ORIENTABRA	EQ	11-Nov-2022	29.30	29.95	30.15	29.00	29.20	29.50	29.43	35748	10.52	355	14826	41.47
ORIENTALTL	EQ	11-Nov-2022	8.85	9.05	9.15	8.80	8.85	8.85	8.94	41001	3.66	146	31000	75.61
ORIENTBELL	EQ	11-Nov-2022	521.90	525.15	543.95	521.00	525.00	525.60	527.61	27965	147.54	1305	21650	77.42
ORIENTCEM	EQ	11-Nov-2022	123.85	125.00	128.85	120.50	125.20	125.95	124.56	1027096	1279.32	9547	422033	41.09
ORIENTELEC	EQ	11-Nov-2022	264.85	266.20	269.20	261.10	263.45	263.35	266.60	208422	555.65	3068	172628	82.83
ORIENTHOT	EQ	11-Nov-2022	80.55	84.25	84.25	80.50	82.20	82.75	81.92	1002206	821.03	7188	432635	43.17
ORIENTLTD	EQ	11-Nov-2022	66.20	66.05	66.95	65.50	65.65	65.70	65.91	3301	2.18	76	2508	75.98
ORIENTPPR	EQ	11-Nov-2022	41.25	42.25	42.45	40.40	40.85	41.00	41.06	3923668	1610.91	11296	1713982	43.68
ORISSAMINE	BE	11-Nov-2022	2672.00	2690.00	2720.00	2675.30	2680.25	2680.90	2693.18	371	9.99	117	-	-
ORTINLAB	EQ	11-Nov-2022	23.45	24.25	24.25	23.30	23.65	23.65	23.72	18241	4.33	92	10642	58.34
OSIAHYPER	SM	11-Nov-2022	311.00	311.00	323.75	310.00	321.95	321.95	315.48	3200	10.10	5	1920	60.00
OSWALAGRO	EQ	11-Nov-2022	43.60	43.75	44.85	43.15	43.55	43.45	43.85	80920	35.48	668	58073	71.77
OSWALSEEDS	SM	11-Nov-2022	190.95	191.50	200.45	190.00	200.45	199.65	196.27	74000	145.24	36	24000	32.43
PAGEIND	EQ	11-Nov-2022	48666.00	48666.00	49249.00	46906.15	47499.95	47560.90	47810.82	39220	18751.40	19130	17843	45.49
PAISALO	EQ	11-Nov-2022	89.25	89.70	90.05	86.60	87.00	88.20	88.28	658627	581.44	2262	466357	70.81
PALASHSECU	EQ	11-Nov-2022	107.85	109.00	109.00	99.00	100.00	100.60	102.89	7293	7.50	219	4303	59.00
PALREDTEC	EQ	11-Nov-2022	154.40	155.00	162.10	150.05	161.45	161.75	158.92	37693	59.90	723	26121	69.30
PANACEABIO	EQ	11-Nov-2022	140.60	143.00	143.00	137.55	140.90	140.35	140.47	32811	46.09	1210	16253	49.54
PANACHE	EQ	11-Nov-2022	72.25	72.50	72.50	68.65	70.00	69.70	70.16	11765	8.25	159	9001	76.51
PANAMAPET	EQ	11-Nov-2022	302.05	306.00	310.05	306.00	308.10	308.50	307.71	41425	127.47	1652	23514	56.76
PANSARI	EQ	11-Nov-2022	91.00	88.75	93.30	88.75	92.10	92.70	91.98	903	0.83	42	614	68.00
PAR	EQ	11-Nov-2022	178.55	186.00	187.40	162.50	167.00	169.45	175.66	174046	305.73	4783	75453	43.35
PARACABLES	BE	11-Nov-2022	26.75	28.00	28.00	25.45	25.45	25.45	26.27	970050	254.87	2272	-	-
PARADEEP	EQ	11-Nov-2022	57.05	57.75	58.10	55.30	56.35	56.10	56.36	4228652	2383.47	21199	2049746	48.47
PARAGMILK	EQ	11-Nov-2022	108.35	109.70	110.30	107.05	108.00	108.00	108.10	221625	239.58	2844	135875	61.31
PARAS	EQ	11-Nov-2022	637.90	646.30	648.95	638.55	644.00	644.65	643.02	95635	614.95	5636	39637	41.45
PARSVNATH	EQ	11-Nov-2022	7.25	7.40	7.50	7.20	7.30	7.30	7.28	167522	12.19	297	131440	78.46
PASUPTAC	EQ	11-Nov-2022	32.95	33.60	33.60	32.30	32.40	32.50	32.65	84490	27.58	552	66718	78.97
PATANJALI	BE	11-Nov-2022	1292.95	1304.80	1319.00	1261.00	1272.00	1265.50	1277.57	288096	3680.63	14718	-	-
PATELENG	EQ	11-Nov-2022	22.00	22.40	22.90	21.80	22.40	22.50	22.40	7415393	1660.90	4462	5209258	70.25
PATINTLOG	EQ	11-Nov-2022	14.05	14.45	14.90	13.05	13.65	13.90	14.04	367785	51.64	836	215760	58.66
PAYTM	EQ	11-Nov-2022	626.90	635.00	644.65	627.90	634.00	632.00	634.73	859515	5455.58	22425	286313	33.31
PCBL	EQ	11-Nov-2022	125.20	126.10	130.45	125.75	129.20	129.10	128.40	1468007	1884.98	13309	666280	45.39
PCJEWELLER	BE	11-Nov-2022	92.15	94.25	94.40	92.20	92.90	92.90	93.43	1260784	1177.90	7247	-	-
PDMJEPAPER	EQ	11-Nov-2022	51.30	51.70	52.15	49.00	49.10	49.35	50.17	554953	278.41	3770	349048	62.90
PDSL	EQ	11-Nov-2022	349.40	358.80	362.95	346.80	354.60	353.05	353.61	78073	276.07	4602	53132	68.05
PEARLPOLY	EQ	11-Nov-2022	17.90	18.40	18.40	18.00	18.00	18.10	18.11	18516	3.35	163	11513	62.18
PEL	EQ	11-Nov-2022	811.60	819.70	828.15	814.30	819.40	820.05	821.82	1042602	8568.30	37890	243253	23.33
PENIND	EQ	11-Nov-2022	61.35	62.80	62.95	59.15	59.75	59.85	61.29	1186271	727.04	5510	589033	49.65
PENINLAND	BE	11-Nov-2022	14.80	15.35	15.45	14.40	14.40	14.55	14.97	265922	39.81	397	-	-
PERSISTENT	EQ	11-Nov-2022	3664.55	3750.00	3859.40	3682.55	3748.05	3747.90	3783.28	651625	24652.80	54870	224411	34.44
PETRONET	EQ	11-Nov-2022	212.60	213.70	214.80	211.00	212.00	212.20	212.34	1445726	3069.82	20294	691523	47.83
PFC	EQ	11-Nov-2022	116.80	118.50	121.70	117.85	120.40	120.30	120.04	14059041	16876.60	36370	8892093	63.25
PFC	N5	11-Nov-2022	1127.00	1124.00	1124.00	1117.00	1117.00	1117.00	1122.70	27	0.30	2	27	100.00
PFC	N6	11-Nov-2022	1029.00	1029.00	1029.00	1028.95	1029.00	1029.00	1028.99	600	6.17	10	600	100.00
PFC	N8	11-Nov-2022	1335.03	1332.00	1335.10	1330.01	1331.21	1331.21	1330.60	1799	23.94	9	1789	99.44
PFIZER	EQ	11-Nov-2022	4357.40	4361.20	4388.90	4301.25	4301.25	4311.90	4353.20	18159	790.50	1839	14462	79.64
PFOCUS	EQ	11-Nov-2022	74.20	75.05	76.05	73.50	73.70	74.10	74.67	9145	6.83	265	2810	30.73
PFS	BZ	11-Nov-2022	14.65	14.90	15.00	14.65	14.70	14.65	14.84	83231	12.35	270	-	-
PGEL	EQ	11-Nov-2022	988.75	1003.60	1047.80	987.30	992.10	996.30	1016.61	47446	482.34	2837	33821	71.28
PGHH	EQ	11-Nov-2022	13797.75	14000.00	14279.80	13718.05	13750.00	13813.25	13878.70	5624	780.54	3069	2679	47.64
PGHL	EQ	11-Nov-2022	4232.90	4232.90	4250.00	4151.00	4230.90	4225.90	4212.67	3924	165.31	1151	2553	65.06
PGIL	EQ	11-Nov-2022	425.55	425.55	438.75	423.75	424.00	426.70	430.16	8009	34.45	811	4841	60.44
PGINVIT	IV	11-Nov-2022	132.87	133.30	133.80	132.40	133.31	133.00	132.99	726789	966.57	3265	702876	96.71
PHANTOMFX	SM	11-Nov-2022	263.00	265.00	267.00	248.00	248.00	252.80	257.60	28800	74.19	23	28800	100.00
PHARMABEES	EQ	11-Nov-2022	13.13	13.49	13.49	13.09	13.17	13.16	13.18	2024934	266.85	2511	1797632	88.77
PHOENIXLTD	EQ	11-Nov-2022	1529.00	1528.45	1546.95	1508.05	1510.00	1518.55	1525.08	72275	1102.25	9298	36228	50.13
PIDILITIND	EQ	11-Nov-2022	2656.35	2669.00	2685.00	2634.10	2663.00	2661.20	2654.72	253691	6734.78	22646	106863	42.12
PIIND	EQ	11-Nov-2022	3494.50	3551.10	3560.00	3381.30	3443.90	3434.95	3447.17	486943	16785.74	38134	188436	38.70
PILANIINVS	EQ	11-Nov-2022	1878.75	1881.05	1924.00	1881.05	1894.50	1890.90	1895.94	1654	31.36	291	1197	72.37
PILITA	EQ	11-Nov-2022	7.95	7.95	8.05	7.85	7.85	7.90	7.93	215106	17.07	342	140209	65.18
PIONDIST	EQ	11-Nov-2022	176.15	177.55	184.80	177.50	180.50	182.00	183.60	12804	23.51	152	6235	48.70
PIONEEREMB	EQ	11-Nov-2022	43.25	43.25	43.95	43.05	43.25	43.50	43.43	10638	4.62	142	6726	63.23
PITTIENG	EQ	11-Nov-2022	292.25	295.00	297.60	288.00	290.00	290.60	292.62	113321	331.59	2530	26489	23.38
PIXTRANS	EQ	11-Nov-2022	907.00	916.00	955.00	915.00	926.00	928.85	939.98	52856	496.84	3765	31002	58.65
PKTEA	BE	11-Nov-2022	270.00	282.95	282.95	265.00	271.90	271.90	265.77	5003	13.30	36	-	-
PLASTIBLEN	EQ	11-Nov-2022	201.20	205.00	205.00	199.65	201.00	201.35	201.22	8092	16.28	320	5903	72.95
PNB	EQ	11-Nov-2022	44.05	45.05	45.20	44.10	44.65	44.75	44.68	76514774	34190.37	99042	24919959	32.57
PNBGILTS	EQ	11-Nov-2022	61.05	62.00	62.40	61.20	62.00	61.80	61.70	120369	74.26	1097	87046	72.32
PNBHOUSING	EQ	11-Nov-2022	420.50	425.40	429.70	415.00	420.00	420.65	422.80	165607	700.19	5741	90295	54.52
PNC	BE	11-Nov-2022	42.70	43.90	43.90	42.30	43.10	43.10	43.27	15879	6.87	76	-	-
PNCINFRA	EQ	11-Nov-2022	261.20	262.80	263.45	259.20	260.15	260.65	261.42	95722	250.24	3191	47734	49.87
PODDARHOUS	EQ	11-Nov-2022	239.85	238.10	244.20	238.10	240.05	240.15	242.13	3181	7.70	172	2557	80.38
PODDARMENT	EQ	11-Nov-2022	283.90	289.90	289.90	280.10	281.05	281.75	282.17	8507	24.00	408	6040	71.00
POKARNA	EQ	11-Nov-2022	454.00	456.50	466.25	450.00	458.00	456.65	457.93	42893	196.42	3906	17139	39.96
POLICYBZR	EQ	11-Nov-2022	373.90	380.00	402.30	375.70	399.90	399.30	386.58	33170651	128231.65	238339	20327678	61.28
POLYCAB	EQ	11-Nov-2022	2710.10	2736.00	2744.00	2694.45	2700.00	2705.95	2715.87	199706	5423.76	12746	99349	49.75
POLYMED	EQ	11-Nov-2022	998.85	1003.85	1006.00	975.55	1001.90	1001.45	989.16	64043	633.49	5600	32397	50.59
POLYPLEX	EQ	11-Nov-2022	1787.75	1802.05	1810.00	1755.00	1756.75	1761.35	1773.42	96665	1714.27	12071	52530	54.34
PONNIERODE	EQ	11-Nov-2022	282.55	283.80	288.30	280.10	281.00	280.95	282.24	9848	27.80	616	6553	66.54
POONAWALLA	EQ	11-Nov-2022	315.00	318.75	321.75	313.50	314.70	314.25	318.09	3010732	9576.75	26046	1256072	41.72
POWERGRID	EQ	11-Nov-2022	214.90	216.00	217.85	213.55	214.90	214.05	214.83	9092915	19534.56	72405	6306303	69.35
POWERINDIA	EQ	11-Nov-2022	3080.40	3095.00	3149.90	3066.45	3072.00	3082.40	3113.63	23582	734.26	4337	13494	57.22
POWERMECH	EQ	11-Nov-2022	1811.50	1841.00	1847.70	1754.65	1780.00	1780.90	1785.79	43754	781.36	4742	31140	71.17
PPAP	EQ	11-Nov-2022	198.95	212.00	212.00	204.00	205.50	205.45	207.59	30064	62.41	704	10030	33.36
PPL	EQ	11-Nov-2022	163.60	165.35	166.00	162.10	163.00	162.95	163.36	58063	94.85	1853	37861	65.21
PPLPHARMA	EQ	11-Nov-2022	142.95	144.95	146.60	138.10	141.50	140.70	142.05	4143529	5885.75	29143	2080677	50.22
PRAENG	EQ	11-Nov-2022	15.50	15.70	16.50	15.30	15.60	15.65	15.72	351234	55.21	1732	50780	14.46
PRAJIND	EQ	11-Nov-2022	403.85	408.85	414.30	407.00	412.55	413.05	411.11	485728	1996.85	11726	237568	48.91
PRAKASH	EQ	11-Nov-2022	53.60	54.10	54.55	53.20	54.20	54.30	54.01	394249	212.91	2699	232715	59.03
PRAKASHSTL	EQ	11-Nov-2022	5.15	5.20	5.45	5.15	5.15	5.15	5.24	1004384	52.65	729	393131	39.14
PRAXIS	EQ	11-Nov-2022	30.00	30.05	30.80	29.75	30.10	29.85	30.09	47200	14.20	430	21439	45.42
PRECAM	EQ	11-Nov-2022	104.95	105.00	109.80	105.00	107.50	107.70	107.84	154381	166.49	2920	73274	47.46
PRECISION	SM	11-Nov-2022	34.50	35.00	35.00	33.55	33.55	33.90	34.24	14000	4.79	7	12000	85.71
PRECOT	EQ	11-Nov-2022	197.25	199.95	204.80	197.10	200.00	200.15	200.54	4341	8.71	182	2636	60.72
PRECWIRE	EQ	11-Nov-2022	98.45	100.30	102.00	98.45	100.20	99.55	100.32	382142	383.36	5692	201428	52.71
PREMEXPLN	EQ	11-Nov-2022	443.65	454.70	454.70	430.00	441.00	437.05	437.07	9550	41.74	568	5850	61.26
PREMIER	BE	11-Nov-2022	3.45	3.45	3.50	3.35	3.40	3.40	3.47	28353	0.98	44	-	-
PREMIERPOL	EQ	11-Nov-2022	86.30	88.90	88.90	85.10	86.90	86.05	86.76	5932	5.15	163	2831	47.72
PRESSMN	BE	11-Nov-2022	45.30	46.70	46.70	45.35	45.95	46.00	46.02	22924	10.55	90	-	-
PRESTIGE	EQ	11-Nov-2022	456.15	468.00	481.10	462.80	471.20	471.60	473.24	711456	3366.87	14164	383435	53.89
PRICOLLTD	EQ	11-Nov-2022	180.80	184.60	185.50	179.20	180.00	180.75	182.08	465916	848.32	6313	235305	50.50
PRIMESECU	EQ	11-Nov-2022	107.65	105.70	107.00	104.50	107.00	106.45	106.35	13566	14.43	202	9631	70.99
PRINCEPIPE	EQ	11-Nov-2022	573.10	580.00	582.75	564.00	565.40	572.10	571.47	189025	1080.23	9643	76272	40.35
PRITI	EQ	11-Nov-2022	168.60	171.80	171.80	165.05	167.70	166.65	167.30	14610	24.44	885	8567	58.64
PRITIKAUTO	EQ	11-Nov-2022	17.35	17.75	17.75	17.20	17.50	17.45	17.47	175371	30.64	497	126005	71.85
PRIVISCL	EQ	11-Nov-2022	1186.20	1205.00	1223.95	1181.10	1184.00	1189.50	1191.29	29670	353.46	3023	24295	81.88
PROPEQUITY	SM	11-Nov-2022	161.00	159.35	160.00	159.20	160.00	160.00	159.56	6000	9.57	5	4800	80.00
PROZONINTU	EQ	11-Nov-2022	21.25	21.55	22.55	21.25	22.00	21.80	21.86	289901	63.39	1263	177389	61.19
PRSMJOHNSN	EQ	11-Nov-2022	122.80	123.45	127.25	120.65	122.15	121.50	122.06	239817	292.73	3566	119906	50.00
PRUDENT	EQ	11-Nov-2022	793.55	804.00	804.00	743.95	797.00	794.85	795.24	28059	223.14	2619	13680	48.75
PSB	EQ	11-Nov-2022	18.35	18.70	19.30	18.20	18.45	18.40	18.66	1066920	199.10	2509	466965	43.77
PSPPROJECT	EQ	11-Nov-2022	625.10	634.00	639.00	625.05	627.10	628.45	630.03	105683	665.83	6192	44599	42.20
PSUBNKBEES	EQ	11-Nov-2022	42.01	43.84	43.84	41.65	41.70	41.80	42.11	2270307	955.94	5153	1538963	67.79
PTC	BZ	11-Nov-2022	76.70	77.10	78.00	76.30	76.35	76.50	76.97	191950	147.74	3660	-	-
PTL	EQ	11-Nov-2022	31.10	31.10	31.45	30.90	31.10	31.10	31.09	90507	28.14	629	63372	70.02
PULZ	SM	11-Nov-2022	41.50	41.50	41.50	41.50	41.50	41.50	41.50	4000	1.66	1	4000	100.00
PUNJABCHEM	EQ	11-Nov-2022	1089.80	1106.15	1135.00	1104.00	1117.00	1116.80	1114.36	10426	116.18	1220	6425	61.62
PURVA	EQ	11-Nov-2022	91.15	92.00	93.25	89.90	90.25	90.15	90.75	116757	105.96	1913	70327	60.23
PVP	EQ	11-Nov-2022	8.20	8.40	8.40	7.80	7.80	7.80	7.95	605842	48.18	524	434762	71.76
PVR	EQ	11-Nov-2022	1799.90	1808.90	1854.40	1805.00	1840.00	1844.50	1837.39	680200	12497.90	29993	416246	61.19
QGOLDHALF	EQ	11-Nov-2022	43.93	44.99	44.99	44.03	44.49	44.52	44.52	41685	18.56	361	23464	56.29
QMSMEDI	SM	11-Nov-2022	204.10	215.00	219.90	210.00	219.90	219.10	216.59	139000	301.06	135	90000	64.75
QNIFTY	EQ	11-Nov-2022	1907.65	1934.00	1943.99	1934.00	1942.50	1942.99	1941.91	593	11.52	43	414	69.81
QUADPRO	SM	11-Nov-2022	5.40	5.60	5.60	5.60	5.60	5.60	5.60	12000	0.67	1	12000	100.00
QUESS	EQ	11-Nov-2022	492.90	500.85	505.00	477.40	486.00	483.10	490.94	452290	2220.47	23604	283802	62.75
QUICKHEAL	EQ	11-Nov-2022	183.05	184.00	185.50	181.90	182.70	182.40	183.58	61100	112.16	2291	35363	57.88
RADHIKAJWE	EQ	11-Nov-2022	158.10	158.10	159.00	151.50	152.35	153.70	153.85	10474	16.11	479	7600	72.56
RADICO	EQ	11-Nov-2022	1008.15	1019.00	1035.70	995.00	1003.00	1001.05	1012.35	266668	2699.61	13769	192934	72.35
RADIOCITY	EQ	11-Nov-2022	23.85	24.00	24.00	23.55	23.65	23.70	23.77	152151	36.16	208	133496	87.74
RAILTEL	EQ	11-Nov-2022	124.05	125.95	129.00	122.25	127.00	127.55	125.95	3221537	4057.64	18493	938263	29.12
RAIN	EQ	11-Nov-2022	171.50	173.50	176.20	172.60	174.25	174.40	174.51	1815908	3168.88	13199	554888	30.56
RAINBOW	EQ	11-Nov-2022	831.40	849.80	860.90	814.00	817.00	818.90	836.10	286286	2393.63	27765	118882	41.53
RAJESHEXPO	EQ	11-Nov-2022	734.85	737.80	809.00	730.00	768.60	777.55	765.34	530062	4056.77	19404	90663	17.10
RAJMET	EQ	11-Nov-2022	281.85	283.15	284.00	279.80	279.80	280.10	280.36	27687	77.62	278	26315	95.04
RAJRATAN	EQ	11-Nov-2022	939.05	952.25	961.00	915.00	928.00	920.65	936.25	84084	787.24	8326	50075	59.55
RAJRILTD	BE	11-Nov-2022	27.25	27.75	27.75	27.75	27.75	27.75	27.75	232	0.06	6	-	-
RAJSREESUG	EQ	11-Nov-2022	34.75	34.75	35.30	34.30	34.80	35.05	34.85	26986	9.41	274	10096	37.41
RAJTV	EQ	11-Nov-2022	46.25	46.25	47.55	45.30	45.80	45.70	46.36	1257	0.58	50	768	61.10
RALLIS	EQ	11-Nov-2022	225.50	227.55	229.90	225.00	225.00	225.45	226.37	137953	312.28	3017	69354	50.27
RAMANEWS	EQ	11-Nov-2022	16.40	16.40	16.75	15.75	16.00	15.95	16.14	45947	7.42	226	36844	80.19
RAMAPHO	EQ	11-Nov-2022	257.45	259.10	264.70	245.20	250.95	249.75	253.80	28698	72.83	1728	21079	73.45
RAMASTEEL	EQ	11-Nov-2022	156.35	161.90	164.15	158.10	164.15	164.10	162.40	4155942	6749.28	65305	1860965	44.78
RAMCOCEM	EQ	11-Nov-2022	646.35	650.10	658.65	634.30	641.00	641.70	642.33	1306411	8391.44	23306	614382	47.03
RAMCOIND	EQ	11-Nov-2022	171.40	172.30	173.35	169.25	171.50	171.15	170.79	38711	66.11	1750	24522	63.35
RAMCOSYS	EQ	11-Nov-2022	236.75	239.45	246.35	237.05	239.85	239.80	242.67	78562	190.65	4118	32573	41.46
RAMKY	EQ	11-Nov-2022	268.50	270.50	274.45	252.45	256.70	256.25	260.23	176171	458.45	5272	98496	55.91
RAMRAT	EQ	11-Nov-2022	182.50	184.80	185.50	172.30	176.80	175.50	178.41	118639	211.66	6487	67261	56.69
RANASUG	EQ	11-Nov-2022	22.35	22.65	22.80	22.00	22.50	22.45	22.47	385035	86.54	1295	308855	80.21
RANEENGINE	EQ	11-Nov-2022	226.30	228.80	229.45	222.10	225.00	224.10	226.00	2621	5.92	132	1821	69.48
RANEHOLDIN	EQ	11-Nov-2022	878.80	878.75	889.25	866.95	887.00	876.95	879.44	6631	58.32	859	3618	54.56
RATEGAIN	EQ	11-Nov-2022	289.05	295.40	295.45	286.00	288.50	287.90	288.96	218662	631.85	4514	102594	46.92
RATNAMANI	EQ	11-Nov-2022	1923.65	1923.00	1948.50	1907.55	1911.50	1915.95	1917.63	76814	1473.01	8938	60576	78.86
RAYMOND	EQ	11-Nov-2022	1213.20	1233.20	1236.90	1195.20	1203.50	1206.95	1218.90	195070	2377.71	10286	66049	33.86
RBA	EQ	11-Nov-2022	121.05	121.70	127.25	121.40	126.10	126.00	125.48	1062343	1333.04	12793	624899	58.82
RBL	EQ	11-Nov-2022	716.95	716.95	728.00	710.50	717.00	714.85	719.71	5366	38.62	760	2043	38.07
RBLBANK	EQ	11-Nov-2022	138.00	140.00	144.30	138.65	142.25	142.55	141.44	21039193	29756.79	82134	4224128	20.08
RCF	EQ	11-Nov-2022	102.55	103.70	103.80	100.25	101.45	101.50	102.08	1663021	1697.53	7496	747379	44.94
RECLTD	EQ	11-Nov-2022	99.65	100.40	101.15	99.15	99.70	99.90	100.06	10433369	10439.11	28414	6725732	64.46
RECLTD	N2	11-Nov-2022	1164.00	1153.50	1153.50	1153.50	1153.50	1153.50	1153.50	45	0.52	1	45	100.00
RECLTD	N5	11-Nov-2022	1090.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	200	2.19	1	200	100.00
RECLTD	N6	11-Nov-2022	1231.00	1238.00	1238.00	1237.00	1237.00	1237.26	1237.26	250	3.09	5	250	100.00
RECLTD	N9	11-Nov-2022	1257.02	1258.00	1260.00	1258.00	1258.00	1258.00	1258.03	597	7.51	5	597	100.00
RECLTD	NE	11-Nov-2022	1115.70	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	50	0.56	1	50	100.00
RECLTD	NG	11-Nov-2022	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	13	0.18	2	13	100.00
RECLTD	NH	11-Nov-2022	1270.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	111	1.40	4	111	100.00
REDINGTON	EQ	11-Nov-2022	150.15	153.85	153.85	146.25	150.20	150.25	150.04	3574552	5363.33	31570	1641286	45.92
REFEX	EQ	11-Nov-2022	225.95	227.65	230.00	215.30	221.00	221.30	222.53	584978	1301.73	11415	268020	45.82
REGENCERAM	BE	11-Nov-2022	28.80	29.45	29.45	27.60	28.40	28.45	28.25	17047	4.82	186	-	-
RELAXO	EQ	11-Nov-2022	924.95	932.05	935.00	920.00	925.00	924.35	924.11	130352	1204.60	14051	73597	56.46
RELCAPITAL	BE	11-Nov-2022	10.70	11.20	11.20	10.95	11.20	11.20	11.19	972373	108.85	1762	-	-
RELCHEMQ	EQ	11-Nov-2022	190.55	193.50	195.50	191.00	195.50	192.95	192.81	3001	5.79	177	1641	54.68
RELIANCE	EQ	11-Nov-2022	2572.50	2600.00	2636.00	2588.00	2630.00	2631.80	2614.60	5681124	148538.81	216539	3238628	57.01
RELIGARE	EQ	11-Nov-2022	168.75	170.75	173.45	168.20	170.00	169.45	170.23	420247	715.40	5129	245299	58.37
RELINFRA	BE	11-Nov-2022	142.85	144.40	148.80	142.85	145.55	146.20	146.45	602577	882.50	11130	-	-
REMSONSIND	EQ	11-Nov-2022	248.05	248.10	251.85	244.00	244.90	246.05	248.15	3965	9.84	387	2130	53.72
RENUKA	EQ	11-Nov-2022	56.05	56.15	56.60	54.20	54.55	54.60	55.01	13706676	7539.76	31492	5461285	39.84
REPCOHOME	EQ	11-Nov-2022	235.30	243.00	243.00	231.55	235.35	237.20	235.62	133499	314.55	5198	79961	59.90
REPL	EQ	11-Nov-2022	162.60	162.05	164.80	159.00	160.00	160.10	161.16	6095	9.82	246	3653	59.93
REPRO	EQ	11-Nov-2022	427.55	436.50	446.25	427.00	440.00	440.60	438.71	6141	26.94	428	3926	63.93
RESPONIND	EQ	11-Nov-2022	141.65	146.40	148.95	138.15	138.40	138.70	141.71	70087	99.32	1205	26684	38.07
REVATHI	EQ	11-Nov-2022	899.45	900.35	904.00	885.00	886.00	886.65	888.94	1046	9.30	157	689	65.87
RGL	EQ	11-Nov-2022	97.25	97.90	99.40	87.90	90.00	90.20	92.72	165485	153.44	2200	89228	53.92
RHFL	BE	11-Nov-2022	4.00	4.05	4.10	3.95	4.00	4.00	4.03	854883	34.46	1018	-	-
RHFL	N6	11-Nov-2022	425.86	425.00	425.00	421.00	421.00	421.00	422.69	130	0.55	6	130	100.00
RHIM	EQ	11-Nov-2022	601.80	594.95	599.00	574.00	584.15	583.85	583.67	484680	2828.91	23498	239479	49.41
RICHA	SM	11-Nov-2022	99.50	103.90	103.90	103.90	103.90	103.90	103.90	2000	2.08	2	2000	100.00
RICOAUTO	EQ	11-Nov-2022	58.65	59.25	59.55	57.20	57.50	57.40	57.92	601143	348.17	3571	393940	65.53
RIIL	EQ	11-Nov-2022	1069.80	1080.90	1087.70	1063.55	1074.00	1073.45	1074.43	230318	2474.61	9661	55243	23.99
RITCO	BE	11-Nov-2022	175.00	176.00	177.85	172.00	172.00	174.55	175.19	7250	12.70	71	-	-
RITES	EQ	11-Nov-2022	380.55	387.65	389.70	364.00	367.60	366.55	376.49	1523876	5737.27	39297	563799	37.00
RITEZONE	ST	11-Nov-2022	75.00	82.85	86.95	78.75	86.95	86.95	82.97	544000	451.36	336	542400	99.71
RKDL	BE	11-Nov-2022	21.05	22.05	22.05	20.00	20.40	20.30	20.41	32819	6.70	181	-	-
RKEC	EQ	11-Nov-2022	46.55	46.70	48.35	46.20	46.60	46.75	46.86	14384	6.74	109	8818	61.30
RKFORGE	EQ	11-Nov-2022	238.65	241.00	244.50	239.05	240.95	241.90	241.84	902540	2182.70	11458	515906	57.16
RMCL	BZ	11-Nov-2022	2.10	2.20	2.20	2.00	2.00	2.00	2.04	51421	1.05	88	-	-
RMDRIP	SM	11-Nov-2022	17.10	17.10	17.95	17.10	17.95	17.95	17.78	10000	1.78	5	10000	100.00
RML	EQ	11-Nov-2022	371.70	374.00	376.30	370.00	370.50	371.30	373.75	8087	30.23	336	6572	81.27
RNAVAL	BZ	11-Nov-2022	2.65	2.75	2.75	2.75	2.75	2.75	2.75	327129	9.00	151	-	-
ROHLTD	EQ	11-Nov-2022	277.55	279.60	289.80	264.05	268.00	267.60	270.51	134094	362.74	3894	79925	59.60
ROLEXRINGS	EQ	11-Nov-2022	1938.85	1948.00	1981.55	1930.00	1939.75	1941.90	1944.51	43749	850.70	8335	22076	50.46
ROLLT	EQ	11-Nov-2022	1.30	1.30	1.35	1.25	1.35	1.30	1.31	492675	6.44	197	423189	85.90
ROLTA	BZ	11-Nov-2022	4.05	4.05	4.05	3.95	4.00	4.00	3.99	99927	3.98	233	-	-
ROML	BE	11-Nov-2022	58.50	57.20	58.95	56.55	57.10	57.10	57.50	3252	1.87	53	-	-
ROSSARI	EQ	11-Nov-2022	826.95	826.95	839.95	823.70	829.50	827.80	828.60	27292	226.14	6426	14565	53.37
ROSSELLIND	EQ	11-Nov-2022	259.35	264.30	306.00	264.00	299.00	298.30	291.18	403060	1173.65	14367	145945	36.21
ROTO	EQ	11-Nov-2022	421.15	434.00	434.15	423.05	424.35	425.55	427.93	6724	28.77	730	3589	53.38
ROUTE	EQ	11-Nov-2022	1279.90	1286.30	1340.00	1285.30	1330.50	1327.45	1304.71	284466	3711.45	11937	169050	59.43
RPGLIFE	EQ	11-Nov-2022	863.40	885.20	996.00	876.10	968.00	952.75	953.18	577805	5507.51	32744	98154	16.99
RPOWER	BE	11-Nov-2022	16.10	15.70	16.35	15.60	16.00	16.00	16.03	8956145	1435.37	15906	-	-
RPPINFRA	EQ	11-Nov-2022	36.70	36.90	38.25	36.75	37.85	37.80	37.45	92200	34.53	715	55439	60.13
RPPL	EQ	11-Nov-2022	183.55	186.70	187.00	181.60	187.00	185.10	184.17	11032	20.32	362	6921	62.74
RPSGVENT	EQ	11-Nov-2022	484.15	484.80	492.45	480.05	487.00	486.20	486.44	24750	120.39	1658	15954	64.46
RSSOFTWARE	EQ	11-Nov-2022	27.30	27.80	29.35	27.50	27.70	27.85	28.29	150435	42.56	1013	59492	39.55
RSWM	EQ	11-Nov-2022	314.05	318.10	321.20	312.30	320.00	319.00	316.67	40610	128.60	2504	22798	56.14
RSYSTEMS	EQ	11-Nov-2022	237.35	243.00	248.80	237.00	243.50	243.60	244.15	79155	193.26	2451	45202	57.11
RTNINDIA	EQ	11-Nov-2022	49.60	50.50	51.75	50.10	50.50	50.50	50.82	2797493	1421.73	10763	1295965	46.33
RTNPOWER	EQ	11-Nov-2022	4.15	4.25	4.25	4.15	4.20	4.20	4.19	4157289	174.18	4063	2697602	64.89
RUBYMILLS	EQ	11-Nov-2022	227.20	229.45	229.50	218.10	223.00	221.65	223.48	28014	62.61	1194	17937	64.03
RUCHINFRA	BE	11-Nov-2022	11.15	11.20	11.70	11.15	11.70	11.70	11.59	418537	48.52	725	-	-
RUCHIRA	EQ	11-Nov-2022	129.25	130.25	132.00	126.35	127.00	126.70	128.01	99204	127.00	2168	65591	66.12
RUPA	EQ	11-Nov-2022	310.65	315.00	315.00	307.00	309.10	308.85	310.02	103139	319.75	3642	56666	54.94
RUSHIL	EQ	11-Nov-2022	446.30	442.30	474.30	442.30	444.75	445.25	453.31	142206	644.63	4490	87455	61.50
RVHL	BE	11-Nov-2022	26.00	25.90	25.90	25.30	25.40	25.40	25.42	15956	4.06	52	-	-
RVNL	EQ	11-Nov-2022	49.10	52.25	52.25	49.35	51.00	51.15	50.85	39360410	20014.95	69317	8360158	21.24
S&SPOWER	BE	11-Nov-2022	23.80	24.45	24.45	22.65	23.25	23.25	23.20	2357	0.55	24	-	-
SABAR	SM	11-Nov-2022	16.20	16.35	16.35	16.30	16.35	16.35	16.33	30000	4.90	3	30000	100.00
SABTN	BE	11-Nov-2022	1.85	1.80	1.80	1.80	1.80	1.80	1.80	2000	0.04	4	-	-
SADBHAV	EQ	11-Nov-2022	12.15	12.40	12.40	11.95	12.05	12.05	12.10	348809	42.21	1449	230316	66.03
SADBHIN	EQ	11-Nov-2022	6.05	6.15	6.15	5.95	6.10	6.05	6.06	198382	12.02	462	139775	70.46
SAFARI	EQ	11-Nov-2022	1929.75	1926.00	1964.95	1682.40	1840.10	1871.50	1850.85	86612	1603.06	14250	32072	37.03
SAGARDEEP	EQ	11-Nov-2022	27.40	27.10	28.60	27.10	27.65	27.60	27.83	13748	3.83	153	7038	51.19
SAGCEM	EQ	11-Nov-2022	198.60	204.95	206.95	197.35	200.10	200.25	200.54	34778	69.74	1075	21037	60.49
SAIL	EQ	11-Nov-2022	84.20	84.40	87.50	84.20	85.55	85.50	85.68	33191044	28437.60	69178	10697007	32.23
SAKAR	EQ	11-Nov-2022	246.10	249.95	249.95	230.60	234.85	234.25	237.79	21534	51.21	746	13367	62.07
SAKHTISUG	EQ	11-Nov-2022	21.05	21.45	21.80	20.80	21.00	20.95	21.14	125956	26.63	630	80309	63.76
SAKSOFT	EQ	11-Nov-2022	102.65	104.90	117.90	96.30	113.00	115.15	112.49	2734263	3075.86	37777	680147	24.87
SAKUMA	EQ	11-Nov-2022	16.45	16.55	16.95	16.00	16.20	16.20	16.33	541207	88.35	1079	356447	65.86
SALASAR	EQ	11-Nov-2022	29.50	30.10	30.10	27.80	28.75	28.70	28.74	422703	121.48	1925	272845	64.55
SALONA	EQ	11-Nov-2022	282.20	287.85	305.95	282.05	285.00	285.95	290.29	11919	34.60	737	4919	41.27
SALSTEEL	EQ	11-Nov-2022	12.85	12.90	13.20	12.60	12.60	12.75	12.87	78095	10.05	385	57661	73.83
SALZERELEC	EQ	11-Nov-2022	261.10	268.50	284.60	258.20	279.90	281.05	273.13	499952	1365.51	12416	278273	55.66
SAMBHAAV	BE	11-Nov-2022	4.00	4.00	4.20	4.00	4.20	4.20	4.13	154694	6.39	139	-	-
SANCO	BE	11-Nov-2022	9.00	9.25	9.25	8.75	8.95	8.95	8.98	2707	0.24	28	-	-
SANDESH	EQ	11-Nov-2022	784.10	784.45	808.45	771.00	771.35	778.40	783.71	1173	9.19	214	750	63.94
SANDHAR	EQ	11-Nov-2022	232.65	230.25	232.25	224.10	228.25	228.00	226.95	55236	125.36	2051	31634	57.27
SANGAMIND	EQ	11-Nov-2022	286.80	286.40	286.40	277.45	280.10	279.60	280.38	17239	48.34	709	11814	68.53
SANGHIIND	BE	11-Nov-2022	54.85	57.55	57.55	56.60	57.55	57.55	57.53	702293	404.02	584	-	-
SANGHVIMOV	EQ	11-Nov-2022	253.55	254.95	271.80	249.00	268.00	265.55	262.21	532709	1396.83	14515	316059	59.33
SANGINITA	EQ	11-Nov-2022	22.15	22.45	22.50	21.70	22.35	22.05	22.03	16838	3.71	139	12268	72.86
SANOFI	EQ	11-Nov-2022	5622.70	5625.00	5635.00	5570.00	5575.00	5574.90	5586.71	15500	865.94	3342	9942	64.14
SANSERA	EQ	11-Nov-2022	739.05	754.75	754.75	728.05	742.00	742.55	743.49	137967	1025.77	13796	95004	68.86
SANWARIA	BZ	11-Nov-2022	0.75	0.80	0.80	0.75	0.80	0.75	0.76	516089	3.93	352	-	-
SAPPHIRE	EQ	11-Nov-2022	1346.55	1348.00	1388.00	1348.00	1368.00	1367.25	1367.46	81499	1114.46	10544	53808	66.02
SARDAEN	EQ	11-Nov-2022	865.75	869.90	878.70	854.75	866.80	870.95	866.82	23654	205.04	3130	12141	51.33
SAREGAMA	EQ	11-Nov-2022	401.30	408.00	408.00	388.00	392.00	391.35	394.37	103444	407.96	6629	48695	47.07
SARLAPOLY	EQ	11-Nov-2022	45.25	46.15	46.20	44.90	46.00	45.95	45.72	78669	35.96	882	53142	67.55
SARVESHWAR	SM	11-Nov-2022	62.65	65.75	65.75	65.75	65.75	65.75	65.75	17600	11.57	10	17600	100.00
SASKEN	EQ	11-Nov-2022	873.15	882.00	925.00	882.00	919.00	909.30	908.66	24961	226.81	2127	13043	52.25
SASTASUNDR	EQ	11-Nov-2022	295.50	295.50	304.85	294.00	294.40	296.60	296.71	8643	25.64	587	4222	48.85
SATIA	EQ	11-Nov-2022	141.55	143.70	146.45	140.75	144.65	144.70	143.51	313720	450.21	5060	126599	40.35
SATIN	EQ	11-Nov-2022	143.00	143.95	146.75	133.20	134.50	134.75	138.22	196567	271.70	4729	111677	56.81
SBC	EQ	11-Nov-2022	9.50	9.70	10.25	9.55	10.20	10.10	9.99	2888772	288.60	3481	1622791	56.18
SBCL	EQ	11-Nov-2022	447.05	450.55	460.95	435.00	439.00	439.45	444.19	41511	184.39	3404	24720	59.55
SBICARD	EQ	11-Nov-2022	806.60	811.00	825.75	810.00	812.60	812.35	816.12	1398878	11416.53	37558	825456	59.01
SBIETFCON	EQ	11-Nov-2022	79.18	81.00	81.00	78.60	79.37	79.03	79.22	1870	1.48	93	1185	63.37
SBIETFIT	EQ	11-Nov-2022	295.73	303.96	308.89	300.11	307.39	306.97	306.16	39661	121.43	459	25953	65.44
SBIETFPB	EQ	11-Nov-2022	212.58	233.00	233.00	210.66	215.74	215.62	214.98	5586	12.01	96	3767	67.44
SBIETFQLTY	EQ	11-Nov-2022	152.36	152.37	154.59	152.37	153.41	153.60	153.57	1308	2.01	68	943	72.09
SBILIFE	EQ	11-Nov-2022	1238.35	1251.00	1273.20	1238.35	1253.10	1250.25	1251.76	1136441	14225.49	70526	739630	65.08
SBIN	EQ	11-Nov-2022	605.75	617.25	619.55	598.50	600.00	601.30	605.28	15525267	93971.04	220631	5651310	36.40
SCAPDVR	EQ	11-Nov-2022	14.75	15.15	15.15	14.30	14.65	14.75	14.76	191224	28.22	583	104774	54.79
SCHAEFFLER	EQ	11-Nov-2022	3020.00	3030.00	3048.30	2889.90	2959.50	2949.45	2934.05	162084	4755.63	17826	90851	56.05
SCHAND	EQ	11-Nov-2022	169.95	172.00	174.50	168.80	171.50	170.65	170.90	75801	129.54	2118	56516	74.56
SCHNEIDER	EQ	11-Nov-2022	165.40	167.40	168.95	163.50	164.80	164.75	165.28	423411	699.81	6734	136846	32.32
SCI	EQ	11-Nov-2022	133.40	134.65	135.35	131.85	133.90	133.75	133.39	1499871	2000.70	7466	746265	49.76
SDBL	EQ	11-Nov-2022	110.90	111.75	113.60	110.50	112.50	112.10	112.05	192152	215.30	2051	109365	56.92
SDL24BEES	EQ	11-Nov-2022	108.90	109.03	109.14	108.82	109.07	109.07	109.05	27644	30.15	13	27587	99.79
SDL26BEES	EQ	11-Nov-2022	108.54	108.79	109.05	108.25	109.00	108.91	108.92	874265	952.28	161	871095	99.64
SEAMECLTD	EQ	11-Nov-2022	1074.50	1050.00	1116.00	1040.10	1045.25	1053.00	1052.51	10220	107.57	700	7318	71.60
SECL	SM	11-Nov-2022	357.35	362.00	375.20	362.00	374.75	374.75	373.59	21250	79.39	13	7500	35.29
SECURCRED	EQ	11-Nov-2022	80.80	82.00	87.00	81.05	86.65	86.95	86.20	202000	174.12	1333	78950	39.08
SECURKLOUD	EQ	11-Nov-2022	61.55	62.40	62.95	59.75	60.75	60.50	60.77	48320	29.36	790	27342	56.59
SEJALLTD	BE	11-Nov-2022	260.90	270.00	270.00	255.05	257.00	257.10	259.05	2067	5.35	51	-	-
SELAN	EQ	11-Nov-2022	302.30	306.00	308.15	295.45	298.00	298.85	301.22	59168	178.23	3697	28981	48.98
SEPC	EQ	11-Nov-2022	8.60	8.90	8.90	8.45	8.45	8.50	8.62	365906	31.55	529	254940	69.67
SEPOWER	EQ	11-Nov-2022	18.15	18.00	19.05	18.00	18.35	18.15	18.49	70445	13.02	203	42848	60.82
SEQUENT	EQ	11-Nov-2022	96.20	97.45	99.50	95.25	95.50	95.70	96.08	830626	798.10	19842	410907	49.47
SERVOTECH	BE	11-Nov-2022	168.50	174.80	174.80	162.20	168.60	166.30	166.97	16503	27.56	185	-	-
SESHAPAPER	EQ	11-Nov-2022	310.55	311.80	315.80	305.50	307.00	307.65	310.99	55842	173.66	3338	32487	58.18
SETCO	EQ	11-Nov-2022	11.05	11.05	11.20	10.65	10.80	10.75	10.78	124851	13.46	500	83516	66.89
SETF10GILT	EQ	11-Nov-2022	204.13	205.04	205.60	204.74	204.75	204.75	204.88	3604	7.38	25	3126	86.74
SETFGOLD	EQ	11-Nov-2022	45.25	46.00	46.10	45.49	45.94	46.03	45.81	2353607	1078.10	2103	1972263	83.80
SETFNIF50	EQ	11-Nov-2022	186.18	187.71	189.45	187.71	189.40	189.34	189.04	3143072	5941.63	6146	3082678	98.08
SETFNIFBK	EQ	11-Nov-2022	417.01	422.11	424.42	420.50	422.74	422.35	422.39	1433161	6053.51	1645	1398115	97.55
SETFNN50	EQ	11-Nov-2022	447.80	451.13	454.97	450.01	452.43	451.92	451.75	9275	41.90	545	4837	52.15
SETUINFRA	EQ	11-Nov-2022	2.60	2.70	2.70	2.50	2.50	2.50	2.66	2336500	62.19	759	768236	32.88
SFL	EQ	11-Nov-2022	2811.15	2810.00	2823.95	2790.00	2800.00	2802.30	2804.85	3770	105.74	973	2548	67.59
SGBAPR28I	GB	11-Nov-2022	4902.43	4902.43	4926.99	4880.00	4926.99	4923.80	4906.51	737	36.16	64	618	83.85
SGBAUG24	GB	11-Nov-2022	5113.00	5062.00	5175.00	5062.00	5170.00	5170.00	5159.07	309	15.94	74	304	98.38
SGBAUG27	GB	11-Nov-2022	4947.73	4950.00	4980.00	4925.00	4980.00	4980.00	4962.28	139	6.90	28	134	96.40
SGBAUG28V	GB	11-Nov-2022	4958.65	4953.76	4995.00	4953.76	4993.00	4988.72	4970.87	4525	224.93	286	3280	72.49
SGBAUG29V	GB	11-Nov-2022	4894.08	4900.00	4919.97	4885.50	4915.00	4915.00	4904.95	341	16.73	41	341	100.00
SGBAUG30	GB	11-Nov-2022	5009.00	4981.10	5060.00	4981.10	5048.00	5046.19	5032.05	305	15.35	83	206	67.54
SGBD29VIII	GB	11-Nov-2022	4935.30	4911.00	4935.00	4902.03	4919.00	4919.00	4911.77	126	6.19	21	80	63.49
SGBDC27VII	GB	11-Nov-2022	4900.00	4900.00	4987.00	4900.00	4987.00	4987.00	4972.26	31	1.54	3	31	100.00
SGBDEC25	GB	11-Nov-2022	5101.00	5150.01	5394.00	5150.01	5394.00	5394.00	5236.46	43	2.25	15	40	93.02
SGBDEC2512	GB	11-Nov-2022	5050.19	5175.03	5175.03	5175.03	5175.03	5175.03	5175.03	5	0.26	1	5	100.00
SGBDEC2513	GB	11-Nov-2022	5050.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	10	0.52	4	10	100.00
SGBDEC25XI	GB	11-Nov-2022	5125.00	5175.00	5175.00	5175.00	5175.00	5175.00	5175.00	2	0.10	1	2	100.00
SGBDEC26	GB	11-Nov-2022	4901.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	35	1.75	4	35	100.00
SGBFEB24	GB	11-Nov-2022	5082.02	5090.00	5170.00	5090.00	5161.06	5167.76	5138.57	237	12.18	26	237	100.00
SGBFEB27	GB	11-Nov-2022	4905.00	4900.00	4949.00	4900.00	4949.00	4949.00	4924.50	4	0.20	2	2	50.00
SGBFEB28IX	GB	11-Nov-2022	4919.95	4900.00	4925.00	4900.00	4925.00	4925.00	4908.33	3	0.15	2	3	100.00
SGBFEB29XI	GB	11-Nov-2022	4948.77	4948.77	4950.00	4910.00	4935.00	4926.00	4926.35	72	3.55	12	72	100.00
SGBJ28VIII	GB	11-Nov-2022	4863.47	4865.20	4937.00	4865.20	4936.89	4936.89	4906.99	261	12.81	13	260	99.62
SGBJAN26	GB	11-Nov-2022	5110.00	5110.00	5180.00	5100.01	5180.00	5180.00	5111.65	233	11.91	14	233	100.00
SGBJAN27	GB	11-Nov-2022	4900.00	4949.90	4949.99	4940.00	4949.99	4943.99	4944.99	13	0.64	6	13	100.00
SGBJAN29IX	GB	11-Nov-2022	4895.46	4895.00	5000.00	4885.12	5000.00	4941.12	4922.49	437	21.51	86	419	95.88
SGBJAN29X	GB	11-Nov-2022	4913.99	4913.99	4938.90	4901.05	4920.00	4925.52	4918.91	333	16.38	52	328	98.50
SGBJAN30IX	GB	11-Nov-2022	4912.50	4912.50	4920.10	4881.10	4920.00	4920.00	4912.63	265	13.02	37	250	94.34
SGBJU29III	GB	11-Nov-2022	4888.52	4890.50	4919.99	4871.00	4905.00	4915.73	4905.79	228	11.19	49	208	91.23
SGBJUL25	GB	11-Nov-2022	5100.00	5160.00	5170.00	5160.00	5170.00	5170.00	5166.32	19	0.98	5	19	100.00
SGBJUL27	GB	11-Nov-2022	4998.00	4891.00	4891.00	4891.00	4891.00	4891.00	4891.00	38	1.86	1	38	100.00
SGBJUL28IV	GB	11-Nov-2022	4890.37	4890.38	4920.00	4890.38	4920.00	4919.43	4908.82	1027	50.41	150	985	95.91
SGBJUL29IV	GB	11-Nov-2022	4876.46	4895.00	4949.00	4895.00	4912.00	4911.59	4901.44	1228	60.19	80	1166	94.95
SGBJUN27	GB	11-Nov-2022	4939.48	4930.00	4930.00	4930.00	4930.00	4930.00	4930.00	1	0.05	1	1	100.00
SGBJUN28	GB	11-Nov-2022	4900.00	4911.00	4930.00	4910.00	4910.00	4910.00	4912.29	19	0.93	6	19	100.00
SGBJUN29II	GB	11-Nov-2022	4897.53	4900.00	4919.99	4900.00	4919.00	4916.94	4906.21	369	18.10	60	369	100.00
SGBJUN30	GB	11-Nov-2022	4993.82	4975.00	5034.00	4931.20	4980.00	4951.53	4963.82	240	11.91	54	230	95.83
SGBMAR24	GB	11-Nov-2022	5111.03	5061.01	5165.05	5061.01	5165.05	5165.01	5147.79	50	2.57	7	50	100.00
SGBMAR25	GB	11-Nov-2022	5031.59	5100.00	5150.00	5100.00	5121.06	5121.06	5122.59	293	15.01	13	293	100.00
SGBMAR28X	GB	11-Nov-2022	4865.00	4900.00	4900.00	4880.00	4891.00	4891.00	4887.37	398	19.45	32	361	90.70
SGBMAR30X	GB	11-Nov-2022	4932.69	4935.00	4935.00	4905.00	4915.00	4917.69	4915.88	350	17.21	69	330	94.29
SGBMAY25	GB	11-Nov-2022	5025.00	5025.00	5069.95	4976.00	5050.01	5061.46	5033.60	274	13.79	20	269	98.18
SGBMAY28	GB	11-Nov-2022	4913.46	4930.00	4937.49	4906.14	4930.00	4936.15	4920.56	397	19.53	27	374	94.21
SGBMAY29I	GB	11-Nov-2022	4906.84	4922.00	4950.00	4902.00	4931.99	4929.65	4921.03	719	35.38	92	688	95.69
SGBMR29XII	GB	11-Nov-2022	4869.82	4869.82	4905.00	4869.82	4904.00	4901.95	4892.86	1935	94.68	163	1409	72.82
SGBN28VIII	GB	11-Nov-2022	4966.69	4950.00	4982.00	4950.00	4960.00	4957.95	4952.07	201	9.95	30	191	95.02
SGBNOV23	GB	11-Nov-2022	5169.50	5150.01	5250.00	5150.01	5250.00	5226.78	5190.33	112	5.81	19	111	99.11
SGBNOV24	GB	11-Nov-2022	5101.00	5101.00	5197.90	5101.00	5151.51	5151.51	5168.91	328	16.95	20	328	100.00
SGBNOV25	GB	11-Nov-2022	5100.00	5040.00	5040.00	5040.00	5040.00	5040.00	5040.00	1	0.05	1	1	100.00
SGBNOV25IX	GB	11-Nov-2022	5105.03	5150.00	5200.00	5150.00	5200.00	5200.00	5183.33	15	0.78	3	15	100.00
SGBNOV26	GB	11-Nov-2022	5100.00	4905.00	4970.00	4905.00	4970.00	4970.00	4932.82	17	0.84	8	12	70.59
SGBNV29VII	GB	11-Nov-2022	4884.39	4890.00	4908.00	4870.00	4904.90	4904.90	4894.16	850	41.60	60	820	96.47
SGBOC28VII	GB	11-Nov-2022	4892.88	4851.00	4974.00	4851.00	4915.00	4915.00	4910.94	34	1.67	13	34	100.00
SGBOCT25	GB	11-Nov-2022	5049.00	5049.00	5049.00	5049.00	5049.00	5049.00	5049.00	10	0.50	3	10	100.00
SGBOCT25IV	GB	11-Nov-2022	4901.00	4975.01	5050.00	4975.00	5050.00	5050.00	4986.54	13	0.65	4	11	84.62
SGBOCT26	GB	11-Nov-2022	4926.51	4922.00	4922.00	4921.00	4921.00	4921.00	4921.05	100	4.92	5	100	100.00
SGBOCT27VI	GB	11-Nov-2022	4880.00	4880.00	4999.98	4880.00	4949.99	4910.29	4908.19	20	0.98	7	20	100.00
SGBSEP24	GB	11-Nov-2022	5100.00	5100.00	5150.00	5100.00	5121.11	5121.11	5115.21	162	8.29	16	162	100.00
SGBSEP27	GB	11-Nov-2022	4853.00	4871.00	4970.00	4871.00	4887.00	4887.00	4902.12	69	3.38	12	50	72.46
SGBSEP28VI	GB	11-Nov-2022	4898.70	4899.00	4998.99	4899.00	4960.00	4962.90	4954.99	796	39.44	64	540	67.84
SGBSEP29VI	GB	11-Nov-2022	4901.17	4885.00	4930.00	4885.00	4905.00	4897.64	4897.28	709	34.72	109	542	76.45
SGIL	EQ	11-Nov-2022	150.15	154.90	154.90	148.60	149.55	149.95	151.27	2912	4.41	149	1578	54.19
SGL	EQ	11-Nov-2022	21.45	21.90	22.00	21.20	21.30	21.55	21.51	8569	1.84	344	5265	61.44
SHAHALLOYS	EQ	11-Nov-2022	57.95	58.35	58.40	55.15	56.70	57.00	56.14	17470	9.81	214	10812	61.89
SHAILY	EQ	11-Nov-2022	1672.10	1694.00	1702.90	1602.95	1610.50	1615.65	1632.30	2007	32.76	476	1311	65.32
SHAKTIPUMP	EQ	11-Nov-2022	470.85	472.10	479.45	468.00	468.00	471.15	474.73	38277	181.71	3737	15475	40.43
SHALBY	EQ	11-Nov-2022	143.75	146.00	147.00	144.80	146.35	146.05	145.97	126341	184.42	3503	78392	62.05
SHALPAINTS	EQ	11-Nov-2022	155.20	157.25	157.25	153.75	153.75	154.15	155.20	71241	110.56	4060	43467	61.01
SHANKARA	EQ	11-Nov-2022	701.05	715.05	718.90	708.15	713.00	712.45	713.19	9324	66.50	1705	4645	49.82
SHANTI	EQ	11-Nov-2022	22.40	22.40	24.40	21.35	22.95	22.95	23.13	3876	0.90	39	2939	75.83
SHANTIGEAR	EQ	11-Nov-2022	372.95	374.85	384.50	373.20	375.40	374.85	377.98	88298	333.75	5773	28116	31.84
SHARDACROP	EQ	11-Nov-2022	379.80	383.00	393.00	378.05	391.25	390.95	386.84	123935	479.43	6041	43614	35.19
SHARDAMOTR	EQ	11-Nov-2022	775.05	775.05	786.25	775.05	780.00	777.05	780.22	6802	53.07	948	3925	57.70
SHAREINDIA	EQ	11-Nov-2022	1278.85	1272.50	1295.00	1225.00	1243.55	1235.80	1257.78	88267	1110.20	7838	39819	45.11
SHARIABEES	EQ	11-Nov-2022	412.02	428.00	428.00	417.97	420.05	420.13	420.08	2671	11.22	86	2054	76.90
SHEMAROO	BE	11-Nov-2022	149.50	149.90	151.70	147.70	149.45	149.00	149.38	21589	32.25	211	-	-
SHILPAMED	EQ	11-Nov-2022	305.95	307.00	310.95	296.00	297.90	297.95	301.60	178410	538.09	4947	122194	68.49
SHIVALIK	EQ	11-Nov-2022	776.00	775.50	809.00	775.50	807.00	805.25	797.60	7541	60.15	1024	4942	65.54
SHIVAMAUTO	EQ	11-Nov-2022	33.30	33.50	33.80	32.80	33.45	33.10	33.22	44680	14.84	422	29613	66.28
SHIVAMILLS	EQ	11-Nov-2022	120.35	120.40	122.90	118.35	119.00	118.85	120.47	15840	19.08	467	8580	54.17
SHIVATEX	EQ	11-Nov-2022	146.75	147.20	156.40	146.00	152.30	152.50	149.91	16960	25.42	689	11723	69.12
SHK	EQ	11-Nov-2022	133.10	134.85	135.00	130.40	132.45	132.10	133.37	80217	106.99	3207	37873	47.21
SHOPERSTOP	EQ	11-Nov-2022	731.85	749.70	759.95	725.00	735.00	730.20	732.02	192575	1409.68	14082	144617	75.10
SHRADHA	BE	11-Nov-2022	68.35	67.15	67.90	67.00	67.00	67.00	67.22	6189	4.16	30	-	-
SHREDIGCEM	EQ	11-Nov-2022	65.40	66.30	66.65	65.00	65.25	65.20	65.48	114343	74.87	1567	69287	60.60
SHREECEM	EQ	11-Nov-2022	22399.55	22530.00	23092.25	22530.00	22757.25	22864.00	22867.48	45310	10361.26	15027	9990	22.05
SHREEPUSHK	EQ	11-Nov-2022	234.55	236.50	238.55	227.85	229.50	228.85	231.50	45577	105.51	1451	32019	70.25
SHREERAMA	BE	11-Nov-2022	14.90	15.00	15.60	15.00	15.00	15.00	15.44	53049	8.19	141	-	-
SHRENIK	EQ	11-Nov-2022	1.85	1.85	1.90	1.85	1.85	1.85	1.86	859702	15.98	754	533055	62.00
SHREYANIND	EQ	11-Nov-2022	152.20	159.00	159.00	151.85	153.50	153.80	154.91	38685	59.93	1210	23899	61.78
SHREYAS	EQ	11-Nov-2022	313.20	313.50	329.00	302.80	314.90	311.05	315.16	361692	1139.92	12277	177435	49.06
SHRIPISTON	BE	11-Nov-2022	962.75	962.75	999.00	914.70	978.95	924.40	943.54	1779	16.79	103	-	-
SHRIRAMCIT	EQ	11-Nov-2022	1873.40	1875.40	1935.70	1875.00	1905.50	1912.00	1918.17	53251	1021.45	6901	33933	63.72
SHRIRAMPPS	EQ	11-Nov-2022	73.60	74.60	75.00	73.40	73.50	73.60	73.71	339891	250.54	1554	285221	83.92
SHUBHLAXMI	SM	11-Nov-2022	48.80	49.90	49.90	48.00	48.00	48.00	48.95	2000	0.98	2	2000	100.00
SHYAMCENT	EQ	11-Nov-2022	23.25	23.25	23.75	22.85	22.90	23.00	23.18	160216	37.13	914	126448	78.92
SHYAMMETL	EQ	11-Nov-2022	300.15	300.20	302.70	296.40	300.50	299.85	298.85	89222	266.64	3013	50123	56.18
SHYAMTEL	BE	11-Nov-2022	10.00	10.20	10.40	9.50	10.40	10.20	9.89	3143	0.31	25	-	-
SIEMENS	EQ	11-Nov-2022	2918.80	2933.40	2967.95	2907.70	2925.00	2917.20	2935.74	298034	8749.49	23391	181467	60.89
SIGACHI	EQ	11-Nov-2022	263.00	264.50	268.25	262.85	265.50	265.70	265.22	41155	109.15	2402	25348	61.59
SIGIND	EQ	11-Nov-2022	40.60	41.95	42.30	40.00	40.65	40.85	41.03	15597	6.40	416	8419	53.98
SIGMA	SM	11-Nov-2022	223.00	211.85	234.15	211.85	234.15	234.05	228.51	3000	6.86	4	3000	100.00
SIKKO	EQ	11-Nov-2022	130.00	134.80	136.50	133.10	136.50	136.40	136.30	166098	226.39	1806	107324	64.61
SIL	BE	11-Nov-2022	29.80	30.00	30.65	28.35	28.70	28.55	28.84	178403	51.44	1221	-	-
SILGO	EQ	11-Nov-2022	23.35	23.50	23.75	23.00	23.15	23.45	23.38	14992	3.50	101	7767	51.81
SILINV	EQ	11-Nov-2022	315.60	315.50	324.00	312.10	312.10	314.20	316.67	1586	5.02	152	1285	81.02
SILLYMONKS	EQ	11-Nov-2022	36.00	36.90	37.20	34.25	36.60	36.70	36.47	45524	16.60	288	28268	62.09
SILVER	EQ	11-Nov-2022	62.54	62.90	63.91	62.90	63.43	63.56	63.61	191908	122.07	1168	127062	66.21
SILVERBEES	EQ	11-Nov-2022	60.56	62.21	62.21	60.91	61.30	61.58	61.56	2853016	1756.22	5348	2118482	74.25
SILVERTUC	BE	11-Nov-2022	339.15	340.10	349.00	337.00	344.00	344.00	343.37	902	3.10	14	-	-
SIMBHALS	EQ	11-Nov-2022	20.30	20.30	22.00	20.05	20.80	20.85	21.05	74127	15.60	676	52105	70.29
SIMPLEXINF	EQ	11-Nov-2022	58.45	58.95	60.80	57.80	59.00	59.25	59.12	27625	16.33	211	22571	81.70
SINTERCOM	EQ	11-Nov-2022	102.10	96.30	102.15	96.30	101.00	101.05	100.78	4406	4.44	67	4046	91.83
SIRCA	EQ	11-Nov-2022	639.70	650.00	658.90	637.85	645.50	651.70	649.68	72952	473.95	4788	30584	41.92
SIS	EQ	11-Nov-2022	415.25	420.00	420.00	410.10	411.00	411.15	412.27	59296	244.46	3653	45418	76.60
SITINET	EQ	11-Nov-2022	1.60	1.65	1.65	1.55	1.60	1.55	1.59	1769644	28.18	632	1491460	84.28
SIYSIL	EQ	11-Nov-2022	518.75	528.00	528.00	500.55	520.00	518.05	514.25	133822	688.18	7328	60104	44.91
SJS	EQ	11-Nov-2022	468.55	477.95	484.05	461.15	467.00	471.05	470.99	60805	286.39	5098	33771	55.54
SJVN	EQ	11-Nov-2022	36.90	37.30	37.95	36.75	36.80	37.05	37.41	4768861	1783.85	12112	1989462	41.72
SKFINDIA	EQ	11-Nov-2022	4804.15	4880.00	4959.00	4833.80	4914.00	4915.55	4893.36	70767	3462.89	9990	48934	69.15
SKIPPER	EQ	11-Nov-2022	68.45	70.65	70.90	68.80	69.40	69.65	69.79	61283	42.77	963	34978	57.08
SKMEGGPROD	BE	11-Nov-2022	128.20	134.40	134.60	128.10	128.90	128.50	132.23	271987	359.65	1846	-	-
SKP	SM	11-Nov-2022	199.90	201.00	208.95	195.50	204.00	204.00	202.30	29000	58.67	29	24000	82.76
SMARTLINK	EQ	11-Nov-2022	158.00	163.70	163.70	155.65	156.65	156.90	159.31	39873	63.52	1782	15189	38.09
SMCGLOBAL	EQ	11-Nov-2022	81.90	83.85	83.85	80.90	81.60	81.95	81.75	53137	43.44	714	40768	76.72
SMLISUZU	EQ	11-Nov-2022	711.05	717.50	744.40	711.00	721.95	720.25	724.98	42350	307.03	3528	11101	26.21
SMLT	EQ	11-Nov-2022	133.90	142.70	142.70	132.75	134.60	136.40	136.73	98830	135.13	4004	53973	54.61
SMSLIFE	EQ	11-Nov-2022	664.85	665.05	672.95	662.00	665.00	662.75	667.92	1489	9.95	129	1094	73.47
SMSPHARMA	EQ	11-Nov-2022	96.30	98.00	105.60	97.00	104.60	104.65	101.58	539200	547.72	5350	352300	65.34
SMVD	SM	11-Nov-2022	14.60	13.95	13.95	13.95	13.95	13.95	13.95	4040	0.56	1	4040	100.00
SNOWMAN	EQ	11-Nov-2022	38.45	38.70	39.30	37.10	37.80	37.50	37.93	533989	202.56	3306	330711	61.93
SOBHA	EQ	11-Nov-2022	612.25	625.00	625.00	609.40	610.95	610.60	612.02	145826	892.48	7551	84673	58.06
SOFTTECH	EQ	11-Nov-2022	153.40	146.05	151.25	145.75	151.25	150.80	148.74	2696	4.01	120	1740	64.54
SOLARA	EQ	11-Nov-2022	433.90	437.20	461.00	434.90	439.20	438.60	448.13	137536	616.33	9222	45627	33.17
SOLARINDS	EQ	11-Nov-2022	4178.15	4225.00	4268.95	4132.05	4140.00	4146.00	4191.23	65498	2745.17	12597	34128	52.11
SOLEX	SM	11-Nov-2022	299.95	299.95	299.95	285.00	285.00	285.00	289.99	18000	52.20	9	18000	100.00
SOMANYCERA	EQ	11-Nov-2022	526.70	525.00	540.90	524.55	529.50	529.40	534.28	23312	124.55	1547	16660	71.47
SOMATEX	EQ	11-Nov-2022	7.30	7.35	7.65	7.15	7.65	7.60	7.49	33580	2.51	102	19753	58.82
SOMICONVEY	BE	11-Nov-2022	41.90	43.35	43.35	41.90	42.20	42.05	42.18	1272	0.54	54	-	-
SONACOMS	EQ	11-Nov-2022	455.50	460.00	464.60	456.55	457.70	458.15	460.44	637913	2937.22	26040	378868	59.39
SONAMCLOCK	EQ	11-Nov-2022	41.50	39.95	43.45	33.50	41.00	38.00	38.82	26796	10.40	294	12266	45.78
SONATSOFTW	EQ	11-Nov-2022	529.80	531.00	539.65	527.00	530.00	531.65	534.22	99317	530.57	6823	44979	45.29
SONUINFRA	SM	11-Nov-2022	38.00	39.95	39.95	38.50	38.50	38.50	39.23	6000	2.35	2	6000	100.00
SOTL	EQ	11-Nov-2022	301.45	304.45	306.90	298.50	302.95	302.55	303.48	45685	138.64	2761	28755	62.94
SOUTHBANK	EQ	11-Nov-2022	14.35	14.70	14.95	14.25	14.25	14.40	14.50	31132854	4515.30	20535	13108924	42.11
SOUTHWEST	EQ	11-Nov-2022	130.55	132.00	140.80	131.30	133.50	134.05	135.54	70455	95.50	855	5739	8.15
SPAL	EQ	11-Nov-2022	373.80	377.00	377.95	370.80	373.70	372.10	373.84	18182	67.97	1443	9751	53.63
SPANDANA	BE	11-Nov-2022	585.55	565.55	600.00	565.55	595.10	593.40	583.91	59585	347.92	1228	-	-
SPARC	EQ	11-Nov-2022	246.15	247.40	249.85	243.70	245.00	245.85	246.52	229672	566.20	4948	56995	24.82
SPCENET	BE	11-Nov-2022	24.85	26.05	26.05	23.80	26.05	26.05	25.80	824646	212.74	1417	-	-
SPECIALITY	EQ	11-Nov-2022	213.95	215.90	217.05	205.35	209.20	208.00	210.39	89427	188.15	3777	51276	57.34
SPENCERS	EQ	11-Nov-2022	71.90	73.65	73.70	72.20	73.55	73.40	73.07	81793	59.77	1156	51426	62.87
SPENTEX	BZ	11-Nov-2022	1.50	1.45	1.45	1.45	1.45	1.45	1.45	11610	0.17	23	-	-
SPIC	EQ	11-Nov-2022	60.10	60.75	61.30	57.15	58.30	58.10	58.78	890081	523.23	5554	502938	56.50
SPICEJET	EQ	11-Nov-2022	39.30	39.50	39.65	38.85	39.00	39.05	39.11	1052965	411.78	5651	566108	53.76
SPLIL	EQ	11-Nov-2022	83.85	85.00	86.20	70.20	73.25	73.15	75.70	940465	711.96	11971	431971	45.93
SPLPETRO	EQ	11-Nov-2022	768.10	779.95	782.30	751.00	759.95	756.80	768.91	35309	271.49	7555	19873	56.28
SPMLINFRA	EQ	11-Nov-2022	31.15	31.00	31.40	30.15	30.50	30.55	30.56	33679	10.29	288	12104	35.94
SPORTKING	EQ	11-Nov-2022	674.80	680.00	686.05	670.00	680.00	681.00	679.53	11910	80.93	2043	6542	54.93
SPTL	BE	11-Nov-2022	3.40	3.35	3.55	3.30	3.45	3.35	3.44	877506	30.21	996	-	-
SREEL	EQ	11-Nov-2022	229.85	233.90	234.90	220.50	223.45	224.85	226.23	29728	67.25	1382	16571	55.74
SREIBNPNCD	NU	11-Nov-2022	171.22	172.20	184.90	172.20	184.90	184.90	177.93	72	0.13	7	69	95.83
SREINFRA	BE	11-Nov-2022	2.95	3.05	3.05	3.05	3.05	3.05	3.05	183269	5.59	235	-	-
SRF	EQ	11-Nov-2022	2338.45	2370.00	2412.05	2361.00	2388.00	2388.70	2388.48	504629	12052.96	41159	198015	39.24
SRHHYPOLTD	EQ	11-Nov-2022	685.75	695.00	695.00	667.00	683.00	681.10	677.86	10817	73.32	1086	6740	62.31
SRPL	EQ	11-Nov-2022	67.35	65.30	68.95	65.30	66.60	66.70	67.00	16861	11.30	303	11990	71.11
SRTRANSFIN	EQ	11-Nov-2022	1245.15	1252.00	1287.00	1252.00	1273.80	1276.75	1274.75	497608	6343.25	30908	234925	47.21
SRTRANSFIN	YH	11-Nov-2022	1009.00	1010.00	1010.00	1007.00	1007.00	1007.00	1009.23	120	1.21	7	120	100.00
SRTRANSFIN	YI	11-Nov-2022	1069.99	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	5	0.05	1	5	100.00
SRTRANSFIN	YK	11-Nov-2022	1032.50	1036.50	1036.50	1036.50	1036.50	1036.50	1036.50	25	0.26	1	25	100.00
SRTRANSFIN	YL	11-Nov-2022	1073.10	1073.13	1073.13	1071.00	1071.00	1071.00	1071.84	165	1.77	6	165	100.00
SRTRANSFIN	YO	11-Nov-2022	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	25	0.25	2	25	100.00
SRTRANSFIN	YP	11-Nov-2022	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	20	0.21	2	20	100.00
SRTRANSFIN	YS	11-Nov-2022	1042.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	3	50	100.00
SRTRANSFIN	YW	11-Nov-2022	1070.00	1075.00	1075.00	1070.00	1070.00	1070.00	1071.18	17	0.18	3	17	100.00
SRTRANSFIN	Z2	11-Nov-2022	1428.99	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	29	0.41	1	29	100.00
SRTRANSFIN	Z4	11-Nov-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
SRTRANSFIN	Z5	11-Nov-2022	1038.00	1038.00	1038.00	1032.00	1032.00	1033.12	1034.06	105	1.09	5	105	100.00
SRTRANSFIN	Z8	11-Nov-2022	1040.00	1035.12	1040.00	1035.11	1040.00	1040.00	1038.51	115	1.19	8	115	100.00
SRTRANSFIN	ZA	11-Nov-2022	1336.00	1600.00	1600.00	1338.00	1342.00	1342.00	1502.38	320	4.81	5	320	100.00
SRTRANSFIN	ZC	11-Nov-2022	1352.10	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	5	0.07	1	5	100.00
SRTRANSFIN	ZE	11-Nov-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	636	6.49	8	636	100.00
SRTRANSFIN	ZF	11-Nov-2022	1020.00	1010.00	1010.00	1005.00	1005.00	1006.25	1006.25	200	2.01	4	200	100.00
SRTRANSFIN	ZI	11-Nov-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	5	0.05	1	5	100.00
SSWL	EQ	11-Nov-2022	163.80	168.00	171.85	164.30	170.00	169.30	168.24	150119	252.56	4198	89650	59.72
STAR	EQ	11-Nov-2022	313.20	313.20	323.40	313.20	322.50	319.05	319.16	698620	2229.71	7742	550654	78.82
STARCEMENT	EQ	11-Nov-2022	103.35	103.90	107.20	103.90	107.00	106.70	106.35	331387	352.43	4547	208802	63.01
STARHEALTH	EQ	11-Nov-2022	699.20	701.00	704.45	690.00	693.55	693.05	697.18	148260	1033.64	8953	91424	61.66
STARPAPER	EQ	11-Nov-2022	207.10	209.80	209.80	202.00	205.00	204.40	204.75	124627	255.17	3995	57083	45.80
STARTECK	EQ	11-Nov-2022	139.40	139.05	142.90	132.00	138.95	133.70	137.53	11325	15.58	207	226	2.00
STCINDIA	EQ	11-Nov-2022	84.35	85.40	87.10	84.60	85.00	85.50	85.68	64290	55.08	891	14950	23.25
STEELCAS	EQ	11-Nov-2022	458.25	458.25	472.00	451.20	451.20	459.60	462.56	25500	117.95	922	18476	72.45
STEELCITY	EQ	11-Nov-2022	57.30	58.40	58.40	56.75	57.15	56.85	57.01	11567	6.59	177	6245	53.99
STEELXIND	EQ	11-Nov-2022	11.65	11.75	12.10	11.45	11.45	11.65	11.75	1718218	201.96	1705	1178006	68.56
STEL	EQ	11-Nov-2022	127.95	131.90	131.90	125.25	125.35	125.95	127.62	8880	11.33	365	5471	61.61
STERTOOLS	EQ	11-Nov-2022	262.40	268.00	274.80	257.90	263.00	264.20	266.89	97928	261.36	3191	58335	59.57
STLTECH	EQ	11-Nov-2022	168.20	169.90	172.30	168.00	168.85	169.00	169.88	1123210	1908.09	10966	558301	49.71
STOVEKRAFT	EQ	11-Nov-2022	636.15	650.00	650.00	629.00	633.60	635.95	633.97	44171	280.03	3934	19650	44.49
STYLAMIND	EQ	11-Nov-2022	1039.45	1050.80	1062.55	1035.00	1045.00	1039.45	1044.74	12146	126.89	1599	7312	60.20
SUBCAPCITY	BE	11-Nov-2022	101.80	103.85	106.85	96.80	100.50	106.10	104.32	3241	3.38	69	-	-
SUBEXLTD	EQ	11-Nov-2022	30.60	30.95	31.25	30.50	30.55	30.60	30.83	2108279	649.98	4797	820444	38.92
SUBROS	EQ	11-Nov-2022	319.15	320.75	352.10	312.90	320.75	319.05	329.93	105699	348.74	4385	27763	26.27
SUDARSCHEM	EQ	11-Nov-2022	389.95	394.95	395.00	384.80	388.45	388.25	389.57	135112	526.36	7228	77737	57.54
SUKHJITS	EQ	11-Nov-2022	417.35	406.15	428.95	406.15	417.00	417.30	421.70	2115	8.92	266	1206	57.02
SUMEETINDS	EQ	11-Nov-2022	5.50	5.50	5.70	5.45	5.60	5.65	5.60	111392	6.24	366	68838	61.80
SUMICHEM	EQ	11-Nov-2022	462.00	462.40	475.00	460.00	473.00	469.80	466.97	355370	1659.46	13398	208650	58.71
SUMIT	BE	11-Nov-2022	20.55	21.55	21.55	21.55	21.55	21.55	21.55	88831	19.14	135	-	-
SUMMITSEC	EQ	11-Nov-2022	606.95	604.20	619.85	603.00	610.05	611.70	610.78	3200	19.55	396	1821	56.91
SUNCLAYLTD	EQ	11-Nov-2022	5127.05	5284.00	5284.00	5070.00	5170.00	5177.25	5178.93	4562	236.26	1246	2149	47.11
SUNDARAM	EQ	11-Nov-2022	3.00	3.10	3.10	2.95	3.00	3.00	3.02	669983	20.26	379	502021	74.93
SUNDARMFIN	EQ	11-Nov-2022	2304.30	2315.85	2368.00	2301.00	2302.00	2321.60	2334.12	25796	602.11	5135	15583	60.41
SUNDARMHLD	EQ	11-Nov-2022	98.90	99.60	100.65	96.80	97.00	97.10	97.67	163142	159.35	2176	97865	59.99
SUNDRMBRAK	EQ	11-Nov-2022	351.55	355.95	355.95	351.00	351.00	351.75	352.92	277	0.98	36	170	61.37
SUNDRMFAST	EQ	11-Nov-2022	954.45	960.00	970.20	942.80	961.05	960.45	957.79	186809	1789.24	9971	128648	68.87
SUNFLAG	EQ	11-Nov-2022	85.20	85.20	86.85	84.50	86.30	86.20	85.97	148842	127.95	2157	82655	55.53
SUNPHARMA	EQ	11-Nov-2022	1010.65	1015.75	1031.45	1009.85	1013.00	1013.55	1018.84	2390487	24355.29	64289	1331346	55.69
SUNTECK	EQ	11-Nov-2022	393.65	384.00	394.65	384.00	386.50	388.15	389.28	160070	623.12	7044	41423	25.88
SUNTV	EQ	11-Nov-2022	560.55	563.40	564.90	545.80	551.60	551.10	553.38	579146	3204.89	16447	96940	16.74
SUPERHOUSE	EQ	11-Nov-2022	214.30	217.00	217.00	212.60	213.15	213.45	214.52	12480	26.77	572	7142	57.23
SUPERSPIN	EQ	11-Nov-2022	9.70	9.95	9.95	9.20	9.20	9.30	9.46	113259	10.72	303	81918	72.33
SUPRAJIT	EQ	11-Nov-2022	327.30	331.80	334.60	329.10	331.90	332.15	331.61	79045	262.12	5018	40937	51.79
SUPREMEENG	EQ	11-Nov-2022	1.60	1.60	1.60	1.55	1.60	1.60	1.59	250762	3.98	219	240800	96.03
SUPREMEIND	EQ	11-Nov-2022	2447.40	2430.00	2480.00	2372.00	2401.00	2420.70	2460.90	87290	2148.12	17056	49538	56.75
SUPREMEINF	BE	11-Nov-2022	23.00	22.60	23.10	21.85	22.85	21.95	22.21	18712	4.16	155	-	-
SUPRIYA	EQ	11-Nov-2022	260.85	245.55	259.00	245.00	253.00	250.90	251.07	539548	1354.66	15440	238311	44.17
SURANASOL	EQ	11-Nov-2022	22.80	23.50	23.50	22.30	22.70	22.65	22.71	49591	11.26	638	34902	70.38
SURANAT&P	EQ	11-Nov-2022	11.00	11.00	11.15	10.90	10.90	10.95	10.99	40239	4.42	271	25750	63.99
SURYALAXMI	EQ	11-Nov-2022	58.95	59.85	60.95	58.00	58.25	58.10	59.00	19308	11.39	518	8206	42.50
SURYAROSNI	EQ	11-Nov-2022	468.30	474.90	476.90	460.10	463.90	468.35	469.00	421832	1978.41	14251	194034	46.00
SURYODAY	EQ	11-Nov-2022	108.40	110.00	111.20	100.30	103.70	105.20	107.40	324755	348.80	5310	147214	45.33
SUTLEJTEX	EQ	11-Nov-2022	61.75	62.50	62.65	61.10	61.30	61.45	61.65	85713	52.84	1221	52943	61.77
SUULD	EQ	11-Nov-2022	44.95	45.00	45.15	42.75	42.75	42.75	43.93	328110	144.13	1993	230473	70.24
SUVEN	EQ	11-Nov-2022	60.95	61.15	62.00	61.00	61.20	61.30	61.34	106260	65.18	1108	68503	64.47
SUVENPHAR	EQ	11-Nov-2022	437.55	440.00	445.55	430.00	442.80	443.85	437.28	274867	1201.95	9125	139423	50.72
SUVIDHAA	EQ	11-Nov-2022	5.35	5.45	5.45	5.15	5.40	5.35	5.33	111339	5.93	379	64151	57.62
SUZLON	EQ	11-Nov-2022	8.30	8.50	8.55	8.20	8.25	8.20	8.30	68794518	5707.26	33625	29124921	42.34
SUZLONPP	E1	11-Nov-2022	5.85	6.00	6.00	5.75	5.80	5.80	5.85	17858097	1044.59	1792	14030161	78.56
SVLL	SM	11-Nov-2022	122.00	121.00	121.00	120.00	120.00	120.00	120.50	6000	7.23	3	6000	100.00
SVPGLOB	EQ	11-Nov-2022	34.70	35.60	35.60	32.85	34.20	34.05	33.99	253469	86.16	2380	123825	48.85
SWANENERGY	EQ	11-Nov-2022	216.80	216.00	246.95	214.80	243.80	244.25	239.35	1887704	4518.24	24764	361114	19.13
SWARAJENG	EQ	11-Nov-2022	1601.65	1605.00	1614.80	1591.00	1595.00	1601.70	1605.42	3860	61.97	756	2527	65.47
SWASTIK	SM	11-Nov-2022	86.10	88.80	88.80	85.00	86.70	86.70	86.51	18000	15.57	15	9600	53.33
SWELECTES	EQ	11-Nov-2022	321.10	326.85	334.00	320.00	324.00	322.55	325.17	10355	33.67	838	6540	63.16
SWSOLAR	EQ	11-Nov-2022	279.65	282.80	299.00	280.00	294.30	294.15	290.13	361812	1049.71	6667	173545	47.97
SYMPHONY	EQ	11-Nov-2022	841.65	841.00	849.70	834.40	837.10	841.00	842.80	31087	262.00	2467	24282	78.11
SYNGENE	EQ	11-Nov-2022	606.25	614.95	624.00	609.60	615.00	616.60	618.62	358096	2215.24	12040	158081	44.14
SYRMA	EQ	11-Nov-2022	285.85	289.95	298.15	285.75	287.00	286.55	292.09	756714	2210.29	16043	304272	40.21
TAINWALCHM	EQ	11-Nov-2022	90.80	91.00	92.70	90.00	90.20	91.00	91.35	3274	2.99	130	2356	71.96
TAJGVK	EQ	11-Nov-2022	199.15	201.70	203.15	194.00	196.20	195.70	197.33	109389	215.86	3445	56009	51.20
TAKE	EQ	11-Nov-2022	23.65	24.40	26.10	23.80	24.65	24.85	24.63	461843	113.73	2004	218294	47.27
TALBROAUTO	EQ	11-Nov-2022	485.85	485.85	500.00	485.85	486.50	493.00	490.93	32448	159.30	1957	21552	66.42
TANLA	EQ	11-Nov-2022	744.80	754.80	763.60	750.10	754.00	753.15	756.37	482485	3649.39	8404	377804	78.30
TANTIACONS	BZ	11-Nov-2022	13.45	13.45	13.95	12.90	13.35	13.20	13.20	10376	1.37	48	-	-
TAPIFRUIT	SM	11-Nov-2022	66.35	69.50	69.50	65.00	65.00	65.00	67.50	12000	8.10	4	12000	100.00
TARACHAND	SM	11-Nov-2022	79.15	76.00	76.00	70.75	71.75	72.00	73.53	42000	30.88	19	38000	90.48
TARC	EQ	11-Nov-2022	46.30	47.00	47.20	45.80	46.20	46.00	46.39	669169	310.41	3029	336479	50.28
TARMAT	EQ	11-Nov-2022	51.75	52.00	52.70	51.00	51.00	51.10	51.58	6556	3.38	107	4566	69.65
TARSONS	EQ	11-Nov-2022	691.95	709.00	714.20	695.50	700.00	699.20	700.48	517851	3627.44	19094	427758	82.60
TASTYBITE	EQ	11-Nov-2022	11972.80	12200.65	12454.95	12005.05	12170.00	12116.45	12266.88	2357	289.13	1028	1049	44.51
TATACAPHSG	N2	11-Nov-2022	1062.35	1069.97	1069.98	1062.41	1062.41	1062.41	1069.41	320	3.42	6	300	93.75
TATACAPHSG	N4	11-Nov-2022	1023.00	1024.95	1024.95	1021.95	1022.00	1021.99	1022.41	35	0.36	3	35	100.00
TATACAPHSG	N8	11-Nov-2022	1069.89	1061.06	1097.00	1060.00	1060.00	1060.00	1062.19	110	1.17	6	100	90.91
TATACHEM	EQ	11-Nov-2022	1070.25	1085.00	1090.90	1065.00	1067.00	1067.50	1075.64	901885	9701.04	34994	325840	36.13
TATACOFFEE	EQ	11-Nov-2022	218.70	220.10	222.10	219.05	219.45	219.70	220.24	553661	1219.41	7489	104639	18.90
TATACOMM	EQ	11-Nov-2022	1314.15	1328.00	1347.50	1306.30	1311.95	1313.85	1328.53	622358	8268.20	28577	187571	30.14
TATACONSUM	EQ	11-Nov-2022	768.70	772.55	779.85	770.05	771.80	773.20	774.20	921004	7130.37	34310	474356	51.50
TATAELXSI	EQ	11-Nov-2022	6925.70	7095.50	7095.70	6941.00	6982.00	6962.50	7016.73	287465	20170.64	42744	120133	41.79
TATAINVEST	EQ	11-Nov-2022	2407.55	2471.95	2471.95	2400.05	2413.00	2415.75	2423.75	27615	669.32	4280	15158	54.89
TATAMETALI	EQ	11-Nov-2022	747.80	752.00	780.00	752.00	767.90	766.95	770.17	365904	2818.09	12771	68927	18.84
TATAMOTORS	EQ	11-Nov-2022	412.20	420.00	425.50	414.70	423.00	423.50	420.82	19296401	81202.16	193066	6241304	32.34
TATAMTRDVR	EQ	11-Nov-2022	222.30	227.20	227.45	221.35	224.80	224.65	224.01	4003366	8968.01	28727	1904046	47.56
TATAPOWER	EQ	11-Nov-2022	229.20	232.00	232.00	229.20	229.50	229.75	230.47	7259679	16731.46	58003	2371717	32.67
TATASTEEL	EQ	11-Nov-2022	104.70	106.25	108.20	106.25	107.60	107.55	107.45	77933417	83741.75	216946	34838963	44.70
TATASTLLP	EQ	11-Nov-2022	637.95	638.10	654.40	638.10	648.90	649.35	648.85	92236	598.48	4918	29668	32.17
TATVA	EQ	11-Nov-2022	2301.80	2371.00	2450.00	2311.20	2443.00	2439.00	2420.84	37227	901.21	7863	14832	39.84
TBZ	EQ	11-Nov-2022	78.25	79.00	79.20	77.25	77.95	77.60	77.90	65507	51.03	1735	42210	64.44
TCFSL	ND	11-Nov-2022	1021.00	1020.00	1020.00	1018.02	1018.60	1018.65	1018.71	1158	11.80	33	1105	95.42
TCFSL	NF	11-Nov-2022	1108.00	1107.96	1107.96	1104.89	1104.89	1104.89	1107.62	12	0.13	3	12	100.00
TCFSL	NL	11-Nov-2022	1053.50	1049.00	1052.65	1049.00	1052.65	1052.65	1050.66	22	0.23	3	22	100.00
TCI	EQ	11-Nov-2022	639.10	650.00	668.00	649.95	663.50	665.45	663.19	103547	686.72	6326	53536	51.70
TCIEXP	EQ	11-Nov-2022	1838.50	1838.50	1846.00	1815.00	1836.00	1841.95	1833.46	11900	218.18	2087	6465	54.33
TCNSBRANDS	EQ	11-Nov-2022	590.10	588.00	595.15	572.30	583.35	582.30	581.97	22844	132.95	3043	13037	57.07
TCPLPACK	EQ	11-Nov-2022	1419.40	1440.00	1445.40	1408.00	1434.45	1431.60	1427.90	29771	425.10	3498	17250	57.94
TCS	EQ	11-Nov-2022	3205.65	3269.60	3341.60	3255.05	3315.00	3315.95	3315.61	3265394	108267.79	196708	2031567	62.22
TDPOWERSYS	EQ	11-Nov-2022	106.60	107.50	110.55	104.40	107.80	107.70	107.69	359905	387.59	5624	234662	65.20
TEAMLEASE	EQ	11-Nov-2022	2490.75	2600.00	2600.00	2333.45	2350.00	2353.95	2404.70	159586	3837.57	24451	75813	47.51
TECH	EQ	11-Nov-2022	29.01	29.81	30.19	29.22	30.12	30.02	30.02	59963	18.00	280	39455	65.80
TECHIN	BE	11-Nov-2022	11.15	11.15	11.25	10.65	11.00	10.75	10.83	2762	0.30	53	-	-
TECHM	EQ	11-Nov-2022	1021.10	1049.00	1066.00	1046.20	1058.35	1058.70	1057.08	5299457	56019.31	113738	2673013	50.44
TECHNOE	EQ	11-Nov-2022	287.60	291.00	291.30	285.55	286.00	286.00	286.18	242932	695.21	4050	211831	87.20
TEGA	EQ	11-Nov-2022	539.70	539.70	573.25	531.65	557.80	560.95	557.33	94670	527.62	3706	27922	29.49
TEJASNET	EQ	11-Nov-2022	634.45	644.90	645.00	626.90	630.50	631.05	633.89	449100	2846.79	16957	180987	40.30
TEMBO	EQ	11-Nov-2022	112.75	114.00	114.00	107.15	112.90	112.35	110.41	32977	36.41	360	17051	51.71
TERASOFT	EQ	11-Nov-2022	46.65	47.95	49.35	46.65	47.95	48.15	48.39	68574	33.18	781	37737	55.03
TEXINFRA	EQ	11-Nov-2022	59.40	58.45	60.50	58.45	58.65	59.25	59.47	24347	14.48	327	7126	29.27
TEXMOPIPES	EQ	11-Nov-2022	62.35	63.50	64.50	62.25	62.30	62.75	63.14	46163	29.15	1083	25227	54.65
TEXRAIL	EQ	11-Nov-2022	49.45	50.00	50.35	48.60	48.80	48.90	49.18	923581	454.18	4083	451693	48.91
TFCILTD	EQ	11-Nov-2022	82.30	83.00	84.20	80.80	82.00	82.05	82.47	648185	534.57	4790	283139	43.68
TFL	BE	11-Nov-2022	10.65	10.65	11.10	10.15	11.10	11.05	10.68	22478	2.40	75	-	-
TGBHOTELS	EQ	11-Nov-2022	11.70	12.20	12.25	11.60	12.10	12.00	11.94	29056	3.47	102	19956	68.68
THANGAMAYL	EQ	11-Nov-2022	997.25	1002.30	1014.25	994.80	1006.50	1009.05	1005.48	5834	58.66	1084	3396	58.21
THEINVEST	EQ	11-Nov-2022	93.65	96.75	105.00	94.65	98.95	97.95	100.19	37801	37.87	518	13509	35.74
THEJO	SM	11-Nov-2022	1224.00	1207.25	1230.00	1181.10	1221.90	1218.90	1211.54	3900	47.25	17	2850	73.08
THEMISMED	EQ	11-Nov-2022	898.90	911.00	911.45	882.60	893.00	898.30	899.53	4983	44.82	522	3568	71.60
THERMAX	EQ	11-Nov-2022	2351.15	2362.95	2409.80	2347.00	2360.00	2365.65	2373.21	56881	1349.90	6781	34882	61.32
THOMASCOOK	EQ	11-Nov-2022	73.90	74.80	76.50	74.25	75.00	75.25	75.45	334367	252.27	2702	219817	65.74
THOMASCOTT	BE	11-Nov-2022	42.45	42.45	42.45	42.00	42.00	42.00	42.05	833	0.35	6	-	-
THYROCARE	EQ	11-Nov-2022	670.65	672.00	672.00	655.00	668.20	666.00	665.73	27728	184.59	4724	15403	55.55
TI	EQ	11-Nov-2022	102.10	104.00	104.00	98.10	98.50	98.75	101.41	307015	311.35	2839	207991	67.75
TIDEWATER	EQ	11-Nov-2022	1025.70	1038.90	1041.10	1018.00	1020.00	1018.80	1025.15	28434	291.49	2325	20631	72.56
TIIL	EQ	11-Nov-2022	811.70	810.50	824.00	803.05	805.00	805.80	810.53	14053	113.90	973	10811	76.93
TIINDIA	EQ	11-Nov-2022	2568.70	2652.00	2698.95	2525.50	2566.00	2573.15	2586.05	643135	16631.79	56106	315301	49.03
TIJARIA	EQ	11-Nov-2022	4.40	4.35	4.75	4.35	4.40	4.40	4.47	20719	0.93	49	7037	33.96
TIL	BZ	11-Nov-2022	101.50	103.50	105.75	100.00	101.05	100.30	101.21	3536	3.58	52	-	-
TIMESCAN	SM	11-Nov-2022	102.00	100.00	100.00	98.00	98.00	98.00	99.40	10000	9.94	4	10000	100.00
TIMESGTY	EQ	11-Nov-2022	55.90	57.45	59.00	54.15	56.40	56.40	56.47	19008	10.73	412	6882	36.21
TIMETECHNO	EQ	11-Nov-2022	103.05	104.40	104.55	101.25	102.70	102.90	103.60	509255	527.59	5286	235763	46.30
TIMKEN	EQ	11-Nov-2022	2818.75	2824.00	2955.00	2821.00	2903.00	2888.65	2911.33	261303	7607.38	26229	148170	56.70
TINPLATE	EQ	11-Nov-2022	312.10	316.60	321.80	316.05	319.85	319.90	319.51	434314	1387.70	10054	185954	42.82
TIPSFILMS	EQ	11-Nov-2022	490.25	495.40	518.00	475.00	485.00	484.05	495.86	11286	55.96	848	5169	45.80
TIPSINDLTD	EQ	11-Nov-2022	1842.80	1859.80	1879.45	1780.00	1820.00	1815.50	1817.72	19742	358.85	4700	10128	51.30
TIRUMALCHM	EQ	11-Nov-2022	190.25	192.80	203.80	191.00	201.00	200.60	198.45	661428	1312.58	9929	326794	49.41
TIRUPATIFL	EQ	11-Nov-2022	17.70	18.00	18.40	17.35	18.10	18.00	17.93	213642	38.30	718	89168	41.74
TITAN	EQ	11-Nov-2022	2641.00	2671.00	2694.40	2641.55	2656.00	2651.80	2665.95	833729	22226.80	59931	409639	49.13
TMB	EQ	11-Nov-2022	506.95	512.00	516.50	491.55	504.45	501.95	510.34	78811	402.21	4338	42556	54.00
TNIDETF	EQ	11-Nov-2022	56.06	56.07	58.42	56.06	58.25	58.21	57.98	23074	13.38	200	13513	58.56
TNPETRO	EQ	11-Nov-2022	91.45	92.00	92.50	90.00	91.10	90.80	90.98	181895	165.48	3604	125363	68.92
TNPL	EQ	11-Nov-2022	266.65	274.10	280.00	261.85	264.00	263.05	268.73	673109	1808.87	11268	315839	46.92
TNTELE	BE	11-Nov-2022	8.25	8.65	8.65	8.05	8.25	8.25	8.48	28323	2.40	117	-	-
TOKYOPLAST	EQ	11-Nov-2022	108.60	111.00	111.00	103.50	104.00	104.25	106.99	36866	39.44	1048	13825	37.50
TORNTPHARM	EQ	11-Nov-2022	1664.65	1670.00	1684.80	1660.90	1666.00	1669.05	1671.11	79294	1325.09	7675	34063	42.96
TORNTPOWER	EQ	11-Nov-2022	509.00	520.05	527.55	505.65	512.55	509.00	516.09	941207	4857.43	19584	171491	18.22
TOTAL	EQ	11-Nov-2022	182.35	186.00	187.50	180.05	182.90	182.45	183.99	47849	88.04	671	32467	67.85
TOUCHWOOD	BE	11-Nov-2022	111.70	111.50	115.00	108.00	109.35	109.50	109.29	837	0.91	31	-	-
TPLPLASTEH	EQ	11-Nov-2022	32.75	33.50	33.80	32.55	33.00	32.90	33.23	155743	51.75	717	32975	21.17
TRACXN	EQ	11-Nov-2022	77.85	79.95	79.95	75.60	75.90	75.95	76.68	433299	332.26	7084	201092	46.41
TRANSWIND	SM	11-Nov-2022	9.75	9.70	9.70	9.70	9.70	9.70	9.70	4000	0.39	1	4000	100.00
TREEHOUSE	BE	11-Nov-2022	24.40	23.20	23.65	23.20	23.20	23.20	23.20	57122	13.25	128	-	-
TREJHARA	EQ	11-Nov-2022	70.20	71.35	72.50	70.55	71.50	71.50	71.66	29512	21.15	431	19987	67.72
TRENT	EQ	11-Nov-2022	1470.90	1472.10	1549.70	1395.00	1424.00	1419.05	1422.53	2812289	40005.59	100940	1425653	50.69
TRF	EQ	11-Nov-2022	161.20	162.00	166.00	162.00	165.95	164.95	164.53	272106	447.70	2051	134742	49.52
TRIDENT	EQ	11-Nov-2022	37.80	38.75	38.75	36.90	37.30	37.25	37.43	6754328	2528.48	26979	2955471	43.76
TRIGYN	EQ	11-Nov-2022	100.05	103.80	107.90	102.40	105.25	105.75	105.56	279174	294.68	4392	141128	50.55
TRIL	EQ	11-Nov-2022	56.95	59.30	60.90	57.50	58.35	58.55	59.38	728079	432.34	4392	373648	51.32
TRITURBINE	EQ	11-Nov-2022	279.95	283.70	284.50	270.45	273.80	272.20	275.51	481011	1325.24	14039	215717	44.85
TRIVENI	EQ	11-Nov-2022	272.25	276.45	276.45	270.05	270.90	270.95	271.48	314299	853.26	7621	114365	36.39
TRU	EQ	11-Nov-2022	60.40	61.00	61.50	59.70	60.10	60.70	60.59	76314	46.24	829	23850	31.25
TTKHLTCARE	EQ	11-Nov-2022	921.70	921.70	928.00	898.05	903.00	901.35	913.95	4709	43.04	778	2865	60.84
TTKPRESTIG	EQ	11-Nov-2022	880.00	884.40	949.00	883.05	890.00	891.95	899.15	56402	507.14	5628	24886	44.12
TTL	EQ	11-Nov-2022	94.40	95.00	98.70	94.25	94.90	95.00	95.76	42186	40.40	715	27623	65.48
TTML	BE	11-Nov-2022	100.55	100.10	102.00	99.00	100.50	100.30	100.33	1119017	1122.67	12576	-	-
TV18BRDCST	EQ	11-Nov-2022	35.55	35.80	36.25	35.35	35.70	35.60	35.61	3303178	1176.10	6917	1472595	44.58
TVSELECT	EQ	11-Nov-2022	294.05	296.95	316.00	292.10	300.00	302.50	307.29	584584	1796.35	15527	230709	39.47
TVSMOTOR	EQ	11-Nov-2022	1105.95	1138.00	1142.55	1100.10	1104.60	1107.45	1116.12	2217061	24744.96	72734	772067	34.82
TVSSRICHAK	EQ	11-Nov-2022	2794.90	2828.00	3111.00	2740.55	2971.20	2989.00	2979.70	143874	4287.02	21551	40448	28.11
TVTODAY	EQ	11-Nov-2022	280.65	282.25	285.50	267.05	269.15	272.00	273.68	250074	684.39	6002	122430	48.96
TWL	BE	11-Nov-2022	162.20	164.90	166.00	159.00	166.00	164.10	162.63	388366	631.60	1422	-	-
UBL	EQ	11-Nov-2022	1652.40	1655.10	1683.20	1650.20	1678.95	1679.20	1668.38	202603	3380.19	12781	135095	66.68
UCALFUEL	EQ	11-Nov-2022	129.95	130.70	131.15	128.05	130.50	129.80	129.65	11140	14.44	534	6618	59.41
UCL	SM	11-Nov-2022	60.00	59.00	59.00	59.00	59.00	59.00	59.00	2000	1.18	1	2000	100.00
UCOBANK	EQ	11-Nov-2022	15.00	15.20	15.60	15.00	15.15	15.15	15.21	13091938	1991.04	24728	4693143	35.85
UDAICEMENT	EQ	11-Nov-2022	30.90	31.35	31.45	30.50	30.80	30.85	30.86	177003	54.63	1035	122412	69.16
UFLEX	EQ	11-Nov-2022	679.85	686.35	686.65	665.00	673.00	672.60	671.14	128043	859.35	7235	62984	49.19
UFO	EQ	11-Nov-2022	99.55	101.00	101.95	99.00	99.75	99.90	100.53	102371	102.92	1827	65168	63.66
UGARSUGAR	EQ	11-Nov-2022	76.25	77.55	78.35	74.05	74.10	74.70	75.64	303750	229.77	2779	200784	66.10
UGROCAP	EQ	11-Nov-2022	164.80	172.00	175.00	167.00	169.90	170.25	171.11	137926	236.01	4689	83872	60.81
UGROCAP	N1	11-Nov-2022	680.78	680.78	680.78	675.01	675.01	675.01	679.13	70	0.48	3	70	100.00
UGROCAP	N4	11-Nov-2022	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	5	0.05	1	5	100.00
UGROCAP	N7	11-Nov-2022	1010.00	1035.00	1035.00	1015.00	1015.00	1015.00	1028.83	30	0.31	6	26	86.67
UJAAS	BE	11-Nov-2022	3.10	3.05	3.15	3.05	3.10	3.05	3.08	288123	8.88	452	-	-
UJJIVAN	EQ	11-Nov-2022	275.50	280.00	284.55	272.05	273.30	278.45	276.70	922969	2553.82	25145	446599	48.39
UJJIVANSFB	EQ	11-Nov-2022	29.30	29.70	30.10	27.65	27.85	27.95	28.52	12865591	3669.49	20973	6609549	51.37
ULTRACEMCO	EQ	11-Nov-2022	6801.30	6839.95	6927.80	6787.45	6839.40	6813.20	6852.16	293195	20090.19	35800	160695	54.81
UMAEXPORTS	EQ	11-Nov-2022	47.75	48.70	48.70	47.30	47.80	47.55	47.77	44332	21.18	723	33107	74.68
UMANGDAIRY	EQ	11-Nov-2022	59.20	61.10	61.10	58.60	58.65	58.80	59.08	7015	4.14	148	4861	69.29
UMESLTD	EQ	11-Nov-2022	4.30	4.40	4.40	4.30	4.30	4.35	4.33	21844	0.95	84	18628	85.28
UNICHEMLAB	EQ	11-Nov-2022	391.60	397.45	427.55	389.00	393.00	397.80	407.01	912701	3714.74	27113	305100	33.43
UNIDT	EQ	11-Nov-2022	305.05	305.05	318.25	303.65	309.45	306.75	311.88	24143	75.30	1281	9182	38.03
UNIENTER	EQ	11-Nov-2022	133.45	138.50	138.50	133.00	136.15	135.60	135.20	4183	5.66	194	2392	57.18
UNIINFO	EQ	11-Nov-2022	24.10	24.60	24.60	23.65	24.55	24.50	24.32	1280	0.31	42	970	75.78
UNIONBANK	EQ	11-Nov-2022	66.85	67.50	69.35	65.80	66.70	66.85	67.44	42272447	28509.64	82472	10357934	24.50
UNITECH	BZ	11-Nov-2022	1.80	1.80	1.85	1.80	1.85	1.85	1.83	706968	12.91	355	-	-
UNITEDPOLY	EQ	11-Nov-2022	69.65	73.10	73.10	66.20	70.85	71.15	71.07	397194	282.28	1743	172353	43.39
UNITEDTEA	EQ	11-Nov-2022	288.50	294.95	302.00	287.30	294.00	295.60	294.57	4654	13.71	182	2118	45.51
UNIVASTU	EQ	11-Nov-2022	79.20	81.00	81.00	77.45	79.80	79.40	79.74	15315	12.21	177	9602	62.70
UNIVCABLES	EQ	11-Nov-2022	263.00	268.85	276.50	258.20	274.75	272.90	270.85	131440	356.00	5813	68608	52.20
UNIVPHOTO	EQ	11-Nov-2022	560.85	560.25	560.30	540.20	545.00	547.05	550.20	3123	17.18	422	2083	66.70
UNOMINDA	EQ	11-Nov-2022	553.15	556.50	570.00	556.50	560.00	563.25	564.36	492152	2777.49	23763	323105	65.65
UPL	EQ	11-Nov-2022	756.10	760.00	769.90	759.05	767.00	767.90	765.63	3077741	23563.96	56463	1895539	61.59
URAVI	SM	11-Nov-2022	141.60	143.00	143.00	140.00	143.00	142.95	142.48	14400	20.52	6	12000	83.33
URJA	BE	11-Nov-2022	11.05	11.30	11.40	10.95	11.05	11.00	11.12	582462	64.77	2366	-	-
USASEEDS	SM	11-Nov-2022	277.35	278.00	286.95	278.00	281.70	281.70	283.09	7200	20.38	6	7200	100.00
USHAMART	EQ	11-Nov-2022	130.10	133.00	135.75	132.20	134.85	135.05	134.18	394359	529.14	4471	230759	58.51
UTIAMC	EQ	11-Nov-2022	683.65	687.10	694.55	673.25	685.05	685.00	681.79	223508	1523.85	7153	170274	76.18
UTIBANKETF	EQ	11-Nov-2022	41.78	41.82	43.01	41.82	43.00	42.69	42.81	458734	196.40	269	447695	97.59
UTINEXT50	EQ	11-Nov-2022	45.04	45.90	45.99	45.19	45.48	45.41	45.42	30486	13.85	171	15407	50.54
UTINIFTETF	EQ	11-Nov-2022	1923.85	1949.55	1954.68	1934.83	1948.90	1952.71	1947.57	3620	70.50	130	3424	94.59
UTISENSETF	EQ	11-Nov-2022	642.19	697.70	697.70	645.36	655.40	654.83	652.39	2027	13.22	98	1672	82.49
UTISXN50	EQ	11-Nov-2022	52.32	52.70	52.70	51.92	52.53	52.48	52.04	499	0.26	55	462	92.59
UTTAMSUGAR	EQ	11-Nov-2022	244.35	246.20	247.00	243.15	245.00	243.95	245.05	26819	65.72	784	17509	65.29
V2RETAIL	EQ	11-Nov-2022	106.95	102.80	104.15	98.25	101.40	100.40	100.03	95206	95.23	1813	59973	62.99
VADILALIND	EQ	11-Nov-2022	2065.60	2099.00	2220.00	2088.00	2200.00	2178.75	2149.96	17210	370.01	4826	7516	43.67
VAIBHAVGBL	EQ	11-Nov-2022	323.05	323.95	327.40	320.10	323.90	321.95	323.43	174002	562.78	6275	80314	46.16
VAISHALI	EQ	11-Nov-2022	100.60	100.65	103.00	99.10	99.20	99.75	100.40	149695	150.29	905	92308	61.66
VAKRANGEE	EQ	11-Nov-2022	32.35	32.80	32.85	31.80	32.30	32.15	32.22	3315413	1068.16	6082	1630887	49.19
VALIANTORG	EQ	11-Nov-2022	672.95	677.60	689.70	620.00	631.00	632.90	647.68	98533	638.18	9884	65484	66.46
VARDHACRLC	EQ	11-Nov-2022	52.20	53.65	53.65	52.05	52.40	52.50	52.43	34074	17.87	518	20713	60.79
VARDMNPOLY	EQ	11-Nov-2022	19.95	19.25	20.35	19.25	20.00	20.05	19.90	21619	4.30	162	16921	78.27
VARROC	EQ	11-Nov-2022	283.05	286.10	286.95	279.10	280.05	280.05	281.87	252877	712.78	12102	167562	66.26
VASCONEQ	EQ	11-Nov-2022	32.00	32.70	32.80	31.00	31.40	31.20	31.85	659706	210.15	2397	362753	54.99
VASWANI	EQ	11-Nov-2022	20.20	20.70	22.70	20.20	21.50	21.45	21.42	381024	81.63	1126	216220	56.75
VBL	EQ	11-Nov-2022	1139.05	1146.00	1162.95	1095.15	1107.00	1106.40	1130.82	1977729	22364.49	121630	1077740	54.49
VCL	EQ	11-Nov-2022	9.90	10.10	10.40	9.00	9.90	9.60	9.86	463962	45.74	981	239408	51.60
VEDL	EQ	11-Nov-2022	307.15	311.15	315.00	309.00	311.95	312.40	312.31	15276115	47708.16	101811	4662375	30.52
VENKEYS	EQ	11-Nov-2022	1894.40	1900.00	1920.00	1890.00	1899.00	1896.80	1902.72	18799	357.69	3018	7820	41.60
VENUSPIPES	EQ	11-Nov-2022	752.15	756.75	757.00	700.00	740.05	731.70	737.20	91645	675.61	3659	61925	67.57
VENUSREM	EQ	11-Nov-2022	204.30	205.00	207.45	200.60	204.40	205.10	203.98	57884	118.07	1388	36075	62.32
VERANDA	EQ	11-Nov-2022	308.20	311.45	313.45	301.05	304.45	304.70	305.72	85825	262.38	2829	45425	52.93
VERTOZ	EQ	11-Nov-2022	127.10	134.00	138.80	131.80	136.00	135.85	136.12	459777	625.85	6022	270531	58.84
VESUVIUS	EQ	11-Nov-2022	1558.35	1578.35	1617.90	1548.40	1550.55	1554.45	1568.68	6017	94.39	795	3679	61.14
VETO	EQ	11-Nov-2022	128.10	130.50	130.50	120.00	121.70	121.65	124.21	171982	213.61	3296	114233	66.42
VGUARD	EQ	11-Nov-2022	254.05	255.95	268.30	254.50	264.25	264.70	262.95	969606	2549.54	11959	687437	70.90
VHL	EQ	11-Nov-2022	3002.15	3086.95	3086.95	2998.00	3027.65	3015.65	3035.82	1146	34.79	300	853	74.43
VICEROY	BZ	11-Nov-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	11121	0.21	16	-	-
VIDHIING	EQ	11-Nov-2022	383.15	385.10	404.45	358.05	380.90	376.35	374.13	90378	338.13	5062	49757	55.05
VIJAYA	EQ	11-Nov-2022	452.65	457.95	468.00	451.60	460.00	461.00	458.02	110247	504.95	5887	29715	26.95
VIJIFIN	EQ	11-Nov-2022	2.90	2.90	2.95	2.80	2.80	2.80	2.85	197474	5.64	298	113516	57.48
VIKASECO	EQ	11-Nov-2022	3.55	3.60	3.60	3.50	3.55	3.50	3.53	3691576	130.24	7818	2330284	63.12
VIKASLIFE	EQ	11-Nov-2022	4.85	4.90	4.95	4.85	4.90	4.90	4.89	3704881	181.17	3235	3299530	89.06
VIKASPROP	BZ	11-Nov-2022	0.85	0.85	0.90	0.80	0.85	0.85	0.84	1303626	10.95	488	-	-
VIKASWSP	BZ	11-Nov-2022	1.95	2.00	2.00	1.90	2.00	1.95	1.96	67231	1.31	152	-	-
VIMTALABS	EQ	11-Nov-2022	453.55	464.85	503.80	456.50	476.70	477.70	484.01	219515	1062.47	12606	69294	31.57
VINATIORGA	EQ	11-Nov-2022	2112.65	2149.00	2149.00	2080.00	2095.90	2099.40	2103.52	67786	1425.89	7024	39511	58.29
VINDHYATEL	EQ	11-Nov-2022	1375.05	1394.60	1397.00	1370.00	1391.00	1390.95	1386.46	12440	172.48	1319	8282	66.58
VINEETLAB	EQ	11-Nov-2022	64.45	64.55	66.20	64.00	66.15	65.10	64.90	7131	4.63	119	5448	76.40
VINNY	SM	11-Nov-2022	79.55	79.50	79.50	79.00	79.00	79.00	79.25	6600	5.23	2	3300	50.00
VINYLINDIA	BE	11-Nov-2022	609.15	610.00	618.80	578.70	578.70	579.05	581.03	103816	603.20	3550	-	-
VIPCLOTHNG	EQ	11-Nov-2022	40.35	40.35	41.80	39.55	40.80	41.20	40.35	749362	302.39	2819	508287	67.83
VIPIND	EQ	11-Nov-2022	726.95	730.00	738.60	718.00	722.00	721.80	728.49	215914	1572.91	8643	119002	55.12
VIPULLTD	EQ	11-Nov-2022	11.50	11.65	11.65	11.30	11.50	11.45	11.48	18249	2.09	138	10182	55.79
VISAKAIND	EQ	11-Nov-2022	464.00	465.00	469.20	461.00	464.00	465.10	464.40	26594	123.50	2393	14359	53.99
VISASTEEL	EQ	11-Nov-2022	17.25	16.55	17.25	16.40	16.40	16.40	16.71	100427	16.78	835	64222	63.95
VISESHINFO	EQ	11-Nov-2022	0.65	0.70	0.70	0.65	0.65	0.65	0.68	7335243	49.59	4501	5563610	75.85
VISHAL	EQ	11-Nov-2022	23.10	23.20	23.50	23.05	23.15	23.15	23.22	77429	17.98	471	59287	76.57
VISHNU	EQ	11-Nov-2022	1635.65	1679.95	1680.00	1553.90	1553.90	1553.90	1575.53	72598	1143.80	4636	54828	75.52
VISHWARAJ	EQ	11-Nov-2022	16.15	16.40	16.40	16.00	16.20	16.15	16.12	624133	100.60	1672	401061	64.26
VIVIANA	SM	11-Nov-2022	97.70	98.25	100.70	91.35	91.35	91.60	94.54	62000	58.61	31	46000	74.19
VIVIDHA	EQ	11-Nov-2022	1.25	1.25	1.30	1.25	1.25	1.25	1.27	243666	3.09	521	159560	65.48
VIVIMEDLAB	EQ	11-Nov-2022	9.45	9.60	9.80	9.45	9.70	9.60	9.62	90052	8.66	262	49003	54.42
VIVO	SM	11-Nov-2022	153.45	154.00	159.30	154.00	158.90	159.10	157.40	4800	7.56	3	1600	33.33
VLSFINANCE	EQ	11-Nov-2022	141.70	143.60	145.00	137.55	138.15	138.30	140.24	46603	65.35	800	35264	75.67
VMARCIND	SM	11-Nov-2022	39.70	40.00	40.00	39.70	39.80	39.80	39.83	9000	3.59	3	9000	100.00
VMART	EQ	11-Nov-2022	2829.65	2843.80	2883.40	2825.00	2827.00	2833.05	2848.58	14656	417.49	3068	9838	67.13
VOLTAMP	EQ	11-Nov-2022	2831.65	2999.00	3040.00	2971.85	3013.00	3016.00	3007.69	35917	1080.27	5122	20182	56.19
VOLTAS	EQ	11-Nov-2022	826.10	830.30	840.00	827.00	829.00	829.05	832.10	1554731	12936.90	28816	1062470	68.34
VRLLOG	EQ	11-Nov-2022	568.40	571.20	597.75	569.00	589.00	592.05	579.47	173092	1003.01	15571	100300	57.95
VSSL	EQ	11-Nov-2022	254.90	259.90	261.05	255.05	257.00	256.65	258.41	30595	79.06	878	13502	44.13
VSTIND	EQ	11-Nov-2022	3475.90	3499.95	3536.80	3499.95	3527.00	3525.65	3526.11	9029	318.37	4869	6045	66.95
VSTTILLERS	EQ	11-Nov-2022	2400.95	2399.00	2413.00	2335.05	2400.00	2402.25	2386.75	6681	159.46	1635	3995	59.80
VTL	EQ	11-Nov-2022	347.30	349.05	351.30	339.15	345.00	346.25	345.39	244914	845.91	21243	123087	50.26
WABAG	EQ	11-Nov-2022	276.25	278.70	279.70	272.50	277.00	277.95	276.26	180411	498.40	4692	114149	63.27
WALCHANNAG	BE	11-Nov-2022	64.55	63.00	64.55	61.35	61.35	61.35	62.06	110878	68.81	591	-	-
WANBURY	BE	11-Nov-2022	64.50	64.50	64.95	61.30	61.30	61.75	62.38	14553	9.08	101	-	-
WATERBASE	EQ	11-Nov-2022	78.30	78.90	79.00	77.85	78.00	78.10	78.34	23605	18.49	565	16418	69.55
WEALTH	EQ	11-Nov-2022	302.45	312.10	315.40	299.00	302.50	300.10	307.88	1142	3.52	89	566	49.56
WEBELSOLAR	EQ	11-Nov-2022	93.60	97.00	97.00	93.00	93.35	93.50	94.21	116002	109.28	1648	69436	59.86
WEIZMANIND	EQ	11-Nov-2022	121.90	123.40	127.20	118.25	119.40	119.45	122.13	60721	74.16	2327	28089	46.26
WELCORP	EQ	11-Nov-2022	233.85	235.50	236.90	227.05	228.50	229.35	230.80	700687	1617.21	11407	314867	44.94
WELENT	EQ	11-Nov-2022	135.05	137.50	137.80	136.00	137.00	137.00	136.54	202442	276.41	1569	162300	80.17
WELINV	EQ	11-Nov-2022	283.00	270.05	290.00	270.05	277.10	281.15	280.63	418	1.17	65	260	62.20
WELSPUNIND	EQ	11-Nov-2022	77.60	78.00	78.50	77.35	78.00	78.10	77.93	633294	493.51	3484	344411	54.38
WENDT	EQ	11-Nov-2022	7803.25	7945.00	7945.00	7840.05	7943.00	7934.50	7916.31	246	19.47	134	175	71.14
WESTLIFE	EQ	11-Nov-2022	771.20	786.00	786.30	745.80	760.00	758.60	759.24	211949	1609.21	22374	70111	33.08
WEWIN	BE	11-Nov-2022	45.70	46.95	47.90	45.70	47.85	47.85	47.54	3040	1.45	36	-	-
WFL	BE	11-Nov-2022	229.35	240.00	240.00	218.05	219.00	222.45	229.93	3062	7.04	100	-	-
WHEELS	EQ	11-Nov-2022	615.25	617.45	624.95	615.05	622.95	619.20	619.20	4404	27.27	367	2235	50.75
WHIRLPOOL	EQ	11-Nov-2022	1515.35	1523.65	1538.90	1511.10	1532.00	1530.55	1526.15	71931	1097.78	6243	36851	51.23
WILLAMAGOR	BE	11-Nov-2022	12.05	11.55	12.65	11.45	11.90	11.90	12.08	9361	1.13	54	-	-
WINDLAS	EQ	11-Nov-2022	245.40	250.00	253.45	239.10	240.55	243.60	247.47	89139	220.59	3199	56536	63.42
WINDMACHIN	EQ	11-Nov-2022	45.85	46.85	47.50	45.15	45.80	45.40	45.99	174251	80.13	1486	126436	72.56
WINPRO	EQ	11-Nov-2022	5.55	5.55	5.65	5.45	5.50	5.50	5.54	78393	4.34	231	53308	68.00
WIPL	BE	11-Nov-2022	120.90	123.35	123.35	117.00	118.25	118.25	118.87	4148	4.93	39	-	-
WIPRO	EQ	11-Nov-2022	388.90	398.50	405.85	397.25	400.10	399.70	401.28	14208523	57016.17	228063	5785072	40.72
WOCKPHARMA	EQ	11-Nov-2022	228.75	232.70	233.00	222.75	225.00	225.40	227.43	541855	1232.33	11027	240418	44.37
WONDERLA	EQ	11-Nov-2022	371.80	375.90	375.90	352.40	358.00	356.10	360.90	177211	639.55	9315	67977	38.36
WORTH	EQ	11-Nov-2022	111.70	113.95	115.00	110.10	113.60	111.60	112.31	18359	20.62	490	11467	62.46
WSTCSTPAPR	EQ	11-Nov-2022	592.30	600.00	601.90	578.10	582.85	583.30	586.19	326831	1915.85	16014	161164	49.31
XCHANGING	EQ	11-Nov-2022	73.60	74.85	76.10	74.30	75.50	75.20	75.35	167139	125.94	2324	80696	48.28
XELPMOC	BE	11-Nov-2022	148.40	148.40	153.85	147.60	148.30	150.20	150.15	3805	5.71	89	-	-
XPROINDIA	EQ	11-Nov-2022	740.60	748.00	755.35	730.50	738.20	737.85	742.47	8250	61.25	923	5409	65.56
YAARI	EQ	11-Nov-2022	35.05	35.50	35.90	34.85	34.90	34.95	35.19	79270	27.90	766	50473	63.67
YESBANK	EQ	11-Nov-2022	16.50	16.65	16.95	16.40	16.85	16.85	16.69	112993914	18859.53	53758	40850820	36.15
YUKEN	EQ	11-Nov-2022	474.75	472.05	485.40	465.05	480.00	472.50	476.90	60143	286.82	849	56812	94.46
ZEEL	EQ	11-Nov-2022	261.70	263.30	267.30	261.10	265.85	265.85	264.79	8369362	22161.21	51110	3312342	39.58
ZEELEARN	EQ	11-Nov-2022	7.20	7.20	7.25	7.10	7.20	7.15	7.17	413704	29.67	626	325672	78.72
ZEEMEDIA	BE	11-Nov-2022	14.35	14.40	14.70	14.30	14.45	14.40	14.45	922389	133.27	1467	-	-
ZENITHEXPO	BE	11-Nov-2022	114.95	109.25	109.25	109.25	109.25	109.25	109.25	602	0.66	27	-	-
ZENITHSTL	EQ	11-Nov-2022	5.10	5.15	5.30	5.10	5.20	5.10	5.17	238674	12.33	546	164933	69.10
ZENSARTECH	EQ	11-Nov-2022	214.05	219.95	221.85	217.10	218.80	218.60	219.37	1423003	3121.69	20969	672978	47.29
ZENTEC	EQ	11-Nov-2022	201.45	203.60	204.85	198.95	199.90	200.00	201.69	238893	481.83	4971	139985	58.60
ZFCVINDIA	EQ	11-Nov-2022	9882.70	9915.45	9947.15	9730.15	9770.00	9829.80	9898.57	3193	316.06	960	2273	71.19
ZODIAC	EQ	11-Nov-2022	145.15	145.15	151.00	143.00	143.50	144.90	146.50	24082	35.28	773	12800	53.15
ZODIACLOTH	EQ	11-Nov-2022	93.55	93.55	98.00	93.55	96.25	95.95	95.95	42529	40.81	636	24486	57.57
ZOMATO	EQ	11-Nov-2022	63.95	66.00	73.55	65.50	72.65	72.80	70.59	397758848	280781.07	541846	133805013	33.64
ZOTA	EQ	11-Nov-2022	266.95	269.45	273.00	264.00	266.00	267.40	266.90	19197	51.24	677	11182	58.25
ZUARI	EQ	11-Nov-2022	158.55	160.90	161.00	157.60	159.10	159.15	158.98	82471	131.11	3084	36480	44.23
ZUARIIND	EQ	11-Nov-2022	146.15	146.60	151.45	146.60	149.00	148.95	149.10	22247	33.17	740	13176	59.23
ZYDUSLIFE	EQ	11-Nov-2022	433.80	435.65	445.25	421.30	427.90	429.45	434.00	3680644	15974.04	52043	1185066	32.20
ZYDUSWELL	EQ	11-Nov-2022	1642.30	1650.55	1663.00	1610.00	1616.00	1616.95	1628.34	24061	391.80	3735	15301	63.59