nse-sec-bhavdata-full-2022-11-21.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	21-Nov-2022	93.05	93.05	94.40	88.70	91.30	89.85	91.10	202644	184.61	4756	112301	55.42
21STCENMGM	EQ	21-Nov-2022	22.20	22.30	22.50	21.80	22.00	22.00	22.13	7111	1.57	61	4435	62.37
3IINFOLTD	EQ	21-Nov-2022	41.95	43.55	44.00	42.35	42.40	42.50	43.00	947146	407.29	5529	477431	50.41
3MINDIA	EQ	21-Nov-2022	24316.05	23970.00	23970.00	23311.00	23730.00	23738.55	23721.70	4007	950.53	2031	1740	43.42
3PLAND	EQ	21-Nov-2022	17.05	17.00	17.45	16.55	16.55	16.85	16.98	1166	0.20	31	683	58.58
4THDIM	EQ	21-Nov-2022	87.55	87.50	89.30	86.10	88.50	88.50	88.46	3860	3.41	89	2841	73.60
5PAISA	EQ	21-Nov-2022	314.55	318.00	318.00	303.35	308.95	307.50	311.35	35617	110.89	1439	24389	68.48
63MOONS	EQ	21-Nov-2022	148.65	148.65	150.30	140.55	142.90	142.15	144.17	87686	126.42	2764	56238	64.14
667GS2050	GS	21-Nov-2022	96.75	96.50	96.50	96.50	96.50	96.50	96.50	1	0.00	1	1	100.00
669GS2024	GS	21-Nov-2022	102.30	102.30	102.30	102.00	102.00	102.00	102.15	200	0.20	2	200	100.00
676GS2061	GS	21-Nov-2022	93.20	97.86	97.86	97.86	97.86	97.86	97.86	10	0.01	1	10	100.00
699GS2051	GS	21-Nov-2022	98.50	98.10	98.10	98.00	98.00	98.00	98.00	26	0.03	2	26	100.00
710GS2029	GS	21-Nov-2022	100.90	100.85	100.85	99.95	100.80	100.76	100.51	290	0.29	6	230	79.31
719GS2060	GS	21-Nov-2022	103.40	99.00	100.00	98.50	98.50	98.50	98.97	857	0.85	8	857	100.00
726GS2032	GS	21-Nov-2022	101.65	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	1	1000	100.00
736GS2052	GS	21-Nov-2022	100.25	100.10	100.10	100.10	100.10	100.10	100.10	1000	1.00	1	1000	100.00
738GS2027	GS	21-Nov-2022	104.37	104.30	104.30	104.30	104.30	104.30	104.30	100	0.10	1	100	100.00
74GS2062	GS	21-Nov-2022	101.09	102.00	102.00	101.74	101.74	101.74	101.87	6	0.01	4	3	50.00
754GS2036	GS	21-Nov-2022	105.49	105.40	105.54	101.80	101.80	101.97	102.31	56077	57.37	128	49027	87.43
795GS2032	GS	21-Nov-2022	107.00	107.37	107.37	107.37	107.37	107.37	107.37	55000	59.05	28	55000	100.00
A2ZINFRA	EQ	21-Nov-2022	10.35	10.20	10.70	10.20	10.50	10.40	10.43	138684	14.47	401	91643	66.08
AAATECH	SM	21-Nov-2022	71.25	72.00	72.00	72.00	72.00	72.00	72.00	4500	3.24	1	4500	100.00
AAKASH	EQ	21-Nov-2022	8.50	8.60	8.60	8.10	8.15	8.10	8.15	678302	55.29	1440	432294	63.73
AAREYDRUGS	EQ	21-Nov-2022	36.75	36.35	36.90	35.70	35.75	35.90	36.10	24647	8.90	376	18853	76.49
AARON	BE	21-Nov-2022	159.40	160.00	160.00	157.00	159.00	158.30	158.82	2651	4.21	108	-	-
AARTIDRUGS	EQ	21-Nov-2022	463.85	456.00	468.00	456.00	465.00	463.95	463.79	65848	305.40	4173	29906	45.42
AARTIIND	EQ	21-Nov-2022	653.40	656.70	679.90	655.40	668.50	669.35	671.21	1667630	11193.33	42292	237454	14.24
AARTISURF	EQ	21-Nov-2022	714.30	717.30	719.45	696.30	700.00	699.00	702.23	12654	88.86	1118	9079	71.75
AARVEEDEN	EQ	21-Nov-2022	24.95	25.60	25.60	24.50	24.50	24.55	24.75	11284	2.79	122	6768	59.98
AARVI	EQ	21-Nov-2022	156.30	158.90	159.85	148.10	150.00	150.35	151.87	18756	28.48	527	10999	58.64
AAVAS	EQ	21-Nov-2022	1895.80	1895.85	1940.00	1895.85	1927.65	1921.90	1918.12	100036	1918.81	25302	59996	59.97
ABAN	EQ	21-Nov-2022	47.30	47.40	48.15	45.30	46.80	46.75	46.85	115252	53.99	2004	60315	52.33
ABB	EQ	21-Nov-2022	3092.65	3098.00	3120.00	3055.00	3076.80	3082.95	3085.02	374330	11548.16	37186	152885	40.84
ABBOTINDIA	EQ	21-Nov-2022	19741.25	19840.00	19950.00	19362.15	19544.60	19592.50	19609.45	13838	2713.56	4396	3063	22.13
ABCAPITAL	EQ	21-Nov-2022	125.00	124.00	126.75	123.60	126.15	126.35	125.21	2093279	2621.03	13124	853198	40.76
ABCOTS	SM	21-Nov-2022	46.50	46.50	46.50	45.55	45.55	45.55	46.03	8000	3.68	2	8000	100.00
ABFRL	EQ	21-Nov-2022	305.50	304.95	312.45	301.70	311.00	311.10	307.12	1786529	5486.82	16472	643632	36.03
ABMINTLLTD	BE	21-Nov-2022	66.90	67.00	67.00	67.00	67.00	67.00	67.00	163	0.11	3	-	-
ABSLAMC	EQ	21-Nov-2022	427.40	427.40	429.45	421.00	421.50	421.60	424.38	163489	693.82	2207	144389	88.32
ABSLBANETF	EQ	21-Nov-2022	42.58	49.99	49.99	42.00	42.35	42.31	42.63	6836	2.91	155	3777	55.25
ABSLNN50ET	EQ	21-Nov-2022	43.71	44.60	44.60	43.20	43.60	43.44	43.49	3283	1.43	108	1437	43.77
ACC	EQ	21-Nov-2022	2460.70	2452.70	2463.50	2418.95	2444.85	2456.75	2443.68	433180	10585.54	20421	118305	27.31
ACCELYA	EQ	21-Nov-2022	1525.75	1526.00	1565.00	1502.35	1540.00	1537.05	1534.01	34396	527.64	4538	13943	40.54
ACCORD	SM	21-Nov-2022	30.50	31.50	32.00	30.00	32.00	32.00	31.25	14000	4.38	7	14000	100.00
ACCURACY	EQ	21-Nov-2022	189.90	193.70	193.70	188.05	189.00	189.75	190.13	33290	63.29	438	29310	88.04
ACE	EQ	21-Nov-2022	324.20	324.20	324.40	305.00	310.25	311.00	314.68	521971	1642.54	15386	282308	54.08
ACEINTEG	EQ	21-Nov-2022	67.35	70.70	70.70	69.95	70.70	70.70	70.68	24895	17.60	204	23556	94.62
ACI	EQ	21-Nov-2022	407.00	450.00	476.00	440.20	458.00	458.15	456.94	22187351	101383.34	333110	12774210	57.57
ADANIENT	EQ	21-Nov-2022	4019.80	4019.95	4019.95	3921.95	3999.50	4001.85	3978.87	1492003	59364.90	63301	146294	9.81
ADANIGREEN	EQ	21-Nov-2022	2085.40	2084.90	2084.90	1993.30	2004.00	2003.30	2026.25	718527	14559.13	43231	289971	40.36
ADANIPORTS	EQ	21-Nov-2022	888.90	885.00	888.00	869.00	870.00	871.60	875.94	6108453	53506.44	83301	1869740	30.61
ADANIPOWER	BE	21-Nov-2022	336.50	338.00	338.00	330.00	331.50	331.20	332.06	854114	2836.21	25583	-	-
ADANITRANS	EQ	21-Nov-2022	3116.25	3075.00	3109.95	3001.65	3012.00	3018.70	3039.03	976477	29675.46	39524	493707	50.56
ADFFOODS	EQ	21-Nov-2022	705.80	708.30	725.00	702.70	720.00	714.40	712.17	12677	90.28	889	8070	63.66
ADL	BE	21-Nov-2022	61.55	61.55	62.60	58.75	62.60	59.90	60.53	817	0.49	27	-	-
ADORWELD	EQ	21-Nov-2022	839.80	840.00	880.60	840.00	868.25	864.20	865.72	16481	142.68	2076	10176	61.74
ADROITINFO	EQ	21-Nov-2022	20.65	20.65	20.65	19.65	19.95	19.80	20.12	23096	4.65	261	17789	77.02
ADSL	EQ	21-Nov-2022	102.75	103.25	111.00	101.55	105.90	105.80	106.90	278758	298.00	5580	94977	34.07
ADVANIHOTR	EQ	21-Nov-2022	80.05	80.05	82.00	78.45	79.50	79.35	80.14	34530	27.67	697	20693	59.93
ADVENZYMES	EQ	21-Nov-2022	279.15	279.00	280.50	271.00	272.00	272.80	273.14	61508	168.01	3250	41336	67.20
AEGISCHEM	EQ	21-Nov-2022	314.85	313.00	320.70	312.80	318.25	318.65	317.42	279356	886.72	12087	130730	46.80
AETHER	EQ	21-Nov-2022	978.40	976.00	995.00	902.00	920.10	921.20	932.50	166484	1552.46	10987	101757	61.12
AFFLE	EQ	21-Nov-2022	1286.95	1293.40	1300.00	1253.25	1253.65	1260.35	1271.65	211875	2694.31	14184	76020	35.88
AGARIND	EQ	21-Nov-2022	616.30	616.30	645.00	610.30	632.80	638.50	631.79	79901	504.81	7816	30894	38.67
AGI	EQ	21-Nov-2022	303.20	303.20	304.95	285.10	285.90	286.95	291.98	222644	650.08	9895	103997	46.71
AGNI	SM	21-Nov-2022	25.85	24.60	25.85	24.60	24.60	24.60	25.05	60000	15.03	5	40000	66.67
AGRITECH	EQ	21-Nov-2022	95.85	95.85	95.85	92.20	93.00	93.55	93.77	2368	2.22	131	1531	64.65
AGROPHOS	EQ	21-Nov-2022	37.35	38.00	39.50	37.55	37.85	37.90	38.10	61512	23.44	547	31607	51.38
AGSTRA	EQ	21-Nov-2022	75.40	75.40	76.75	74.55	74.85	74.70	75.27	119488	89.94	1820	71930	60.20
AHLADA	BE	21-Nov-2022	103.75	103.00	105.00	99.85	103.50	103.50	101.32	4356	4.41	49	-	-
AHLEAST	BE	21-Nov-2022	115.85	117.00	118.70	113.05	115.00	113.55	114.29	5357	6.12	95	-	-
AHLUCONT	EQ	21-Nov-2022	432.35	439.90	452.00	430.00	442.45	443.45	441.94	133529	590.11	4928	34094	25.53
AIAENG	EQ	21-Nov-2022	2659.05	2676.30	2790.00	2662.55	2697.00	2703.80	2720.47	86486	2352.82	17853	28469	32.92
AILIMITED	SM	21-Nov-2022	29.95	31.30	31.40	28.50	28.50	28.50	29.47	30000	8.84	10	24000	80.00
AIRAN	EQ	21-Nov-2022	17.20	17.05	17.25	16.85	17.05	16.95	17.01	105089	17.87	682	73988	70.41
AIROLAM	EQ	21-Nov-2022	87.30	85.15	87.00	79.65	80.00	80.05	81.90	66645	54.58	1529	38074	57.13
AIRTELPP	E1	21-Nov-2022	462.00	462.00	475.05	457.40	474.95	474.70	470.15	85401	401.52	1340	57923	67.82
AJANTPHARM	EQ	21-Nov-2022	1246.95	1246.95	1247.95	1224.00	1224.00	1229.25	1234.72	132108	1631.17	5306	119301	90.31
AJMERA	EQ	21-Nov-2022	287.60	284.00	290.00	276.20	280.00	278.65	282.35	57994	163.75	2321	32897	56.72
AJOONI	EQ	21-Nov-2022	7.40	7.45	8.65	7.45	7.95	7.95	8.11	2737533	222.05	1345	1197890	43.76
AJRINFRA	EQ	21-Nov-2022	1.45	1.50	1.50	1.45	1.45	1.45	1.46	348494	5.08	259	289319	83.02
AKASH	EQ	21-Nov-2022	34.35	34.95	34.95	33.50	34.10	34.05	33.88	11492	3.89	176	9170	79.79
AKG	BE	21-Nov-2022	58.40	58.50	58.50	58.00	58.50	58.50	58.39	21943	12.81	18	-	-
AKSHAR	EQ	21-Nov-2022	45.10	46.00	47.35	45.80	47.35	47.35	46.37	183007	84.85	989	150666	82.33
AKSHARCHEM	EQ	21-Nov-2022	306.80	304.40	319.05	304.25	313.70	313.25	312.56	4941	15.44	483	1789	36.21
AKSHOPTFBR	EQ	21-Nov-2022	10.20	10.20	10.20	10.05	10.10	10.15	10.11	146753	14.84	342	95889	65.34
AKZOINDIA	EQ	21-Nov-2022	2339.95	2386.00	2398.00	2338.65	2350.00	2351.75	2362.66	25258	596.76	3992	15372	60.86
ALANKIT	EQ	21-Nov-2022	11.35	11.55	11.55	11.00	11.15	11.05	11.15	97920	10.92	410	60854	62.15
ALBERTDAVD	EQ	21-Nov-2022	592.30	597.95	598.90	587.10	596.00	595.30	593.59	2700	16.03	307	1725	63.89
ALEMBICLTD	EQ	21-Nov-2022	75.35	75.35	75.50	74.00	74.30	74.10	74.51	95998	71.53	1674	49691	51.76
ALICON	EQ	21-Nov-2022	1071.60	1095.00	1112.90	1051.10	1077.90	1067.90	1088.25	141093	1535.44	10838	57939	41.06
ALKALI	EQ	21-Nov-2022	122.05	121.75	122.70	118.20	118.55	119.40	120.67	37997	45.85	1057	19658	51.74
ALKEM	EQ	21-Nov-2022	3118.95	3130.00	3130.00	3070.00	3075.60	3084.35	3090.60	73331	2266.37	7253	47787	65.17
ALKYLAMINE	EQ	21-Nov-2022	2802.85	2805.95	2861.00	2763.10	2785.00	2780.70	2821.03	30687	865.69	5741	15148	49.36
ALLCARGO	EQ	21-Nov-2022	462.50	461.75	474.70	456.60	466.85	469.65	465.69	609532	2838.52	12644	189144	31.03
ALLSEC	EQ	21-Nov-2022	464.90	468.65	468.65	453.00	456.00	454.75	459.15	14302	65.67	673	10810	75.58
ALMONDZ	EQ	21-Nov-2022	76.80	77.30	78.00	74.00	74.05	74.80	74.98	12495	9.37	243	8533	68.29
ALOKINDS	BE	21-Nov-2022	15.50	15.50	15.65	14.95	15.30	15.15	15.11	2417502	365.37	5670	-	-
ALPA	EQ	21-Nov-2022	49.30	49.70	59.15	49.00	59.15	59.15	57.17	483105	276.18	3684	196969	40.77
ALPHAGEO	EQ	21-Nov-2022	272.15	274.95	274.95	268.60	272.40	272.00	270.74	2370	6.42	316	1068	45.06
ALPSINDUS	EQ	21-Nov-2022	2.25	2.20	2.25	2.15	2.25	2.15	2.18	25053	0.55	49	25053	100.00
AMARAJABAT	EQ	21-Nov-2022	638.30	638.00	642.45	626.35	631.65	630.65	632.52	799288	5055.62	17727	177789	22.24
AMBER	EQ	21-Nov-2022	2026.35	2036.50	2058.30	2014.05	2039.00	2031.70	2036.14	16829	342.66	3685	8570	50.92
AMBICAAGAR	BE	21-Nov-2022	29.55	28.60	29.80	28.60	29.25	29.00	29.07	9998	2.91	55	-	-
AMBIKCO	EQ	21-Nov-2022	1558.25	1565.80	1565.90	1510.50	1511.00	1515.30	1533.90	10457	160.40	3204	6387	61.08
AMBUJACEM	EQ	21-Nov-2022	574.10	573.00	573.80	562.70	563.00	564.05	566.33	3480076	19708.80	41969	1170905	33.65
AMDIND	BE	21-Nov-2022	60.80	58.65	63.80	57.85	58.15	58.40	59.76	127006	75.90	702	-	-
AMIABLE	ST	21-Nov-2022	147.30	139.95	146.00	139.95	139.95	139.95	141.61	54400	77.03	34	54400	100.00
AMIORG	EQ	21-Nov-2022	884.00	880.00	894.20	876.55	880.00	885.35	885.09	28663	253.69	3814	10203	35.60
AMJLAND	EQ	21-Nov-2022	28.40	28.45	28.80	28.05	28.70	28.55	28.42	12629	3.59	144	5954	47.15
AMRUTANJAN	EQ	21-Nov-2022	714.65	718.10	718.10	705.00	707.00	707.30	710.62	13897	98.76	2369	7516	54.08
ANANDRATHI	EQ	21-Nov-2022	702.60	705.70	712.90	700.80	701.50	704.05	706.19	28785	203.28	2533	16926	58.80
ANANTRAJ	EQ	21-Nov-2022	106.70	106.40	106.70	100.45	102.65	102.20	102.84	2735928	2813.72	23233	1245695	45.53
ANDHRACEMT	BE	21-Nov-2022	7.20	6.85	6.85	6.85	6.85	6.85	6.85	25199	1.73	179	-	-
ANDHRAPAP	EQ	21-Nov-2022	429.40	429.40	437.85	424.15	425.35	427.85	429.00	36784	157.80	2359	16530	44.94
ANDHRSUGAR	EQ	21-Nov-2022	129.95	130.90	130.90	127.80	128.45	128.30	128.86	141355	182.15	2848	73155	51.75
ANDREWYU	EQ	21-Nov-2022	22.95	22.95	23.50	22.25	22.70	22.75	22.93	339448	77.84	1717	188129	55.42
ANGELONE	EQ	21-Nov-2022	1517.55	1519.80	1539.85	1471.10	1480.00	1485.20	1508.50	231171	3487.22	16788	88579	38.32
ANIKINDS	EQ	21-Nov-2022	37.35	37.50	37.90	36.15	36.45	36.50	37.02	41898	15.51	573	22393	53.45
ANKITMETAL	EQ	21-Nov-2022	5.85	5.95	6.15	5.80	5.85	5.90	5.92	155709	9.21	346	106947	68.68
ANMOL	EQ	21-Nov-2022	161.35	163.00	163.00	159.55	160.00	159.85	160.87	1835	2.95	99	1123	61.20
ANNAPURNA	SM	21-Nov-2022	145.70	141.85	148.90	141.15	147.00	147.00	144.14	54000	77.83	27	34000	62.96
ANSALAPI	BE	21-Nov-2022	23.80	22.65	22.65	22.65	22.65	22.65	22.65	52801	11.96	108	-	-
ANTGRAPHIC	EQ	21-Nov-2022	0.80	0.80	0.80	0.75	0.80	0.80	0.77	434887	3.37	303	222019	51.05
ANUP	EQ	21-Nov-2022	906.35	924.00	924.00	861.80	865.00	863.95	879.42	37023	325.59	3274	16155	43.64
ANURAS	EQ	21-Nov-2022	734.60	734.25	738.00	728.40	731.00	730.85	732.21	63596	465.66	5745	36887	58.00
APARINDS	EQ	21-Nov-2022	1529.50	1529.50	1542.95	1511.25	1518.00	1520.30	1523.99	47354	721.67	5967	25513	53.88
APCL	EQ	21-Nov-2022	223.30	219.00	223.25	219.00	222.50	220.90	221.24	7504	16.60	333	4605	61.37
APCOTEXIND	EQ	21-Nov-2022	485.45	487.45	487.45	479.70	482.35	485.70	483.38	38827	187.68	2417	22377	57.63
APEX	EQ	21-Nov-2022	270.40	270.00	271.65	260.00	263.00	262.10	263.94	62197	164.16	2548	37157	59.74
APLAPOLLO	EQ	21-Nov-2022	1081.70	1087.15	1110.00	1085.05	1105.10	1101.30	1099.90	617273	6789.38	23052	419164	67.91
APLLTD	EQ	21-Nov-2022	625.95	629.00	634.40	620.25	620.25	625.00	628.20	61903	388.87	4917	27499	44.42
APOLLO	BE	21-Nov-2022	240.35	241.00	249.50	240.00	248.00	247.20	245.78	156834	385.47	1527	-	-
APOLLOHOSP	EQ	21-Nov-2022	4399.15	4403.95	4440.00	4341.00	4404.05	4418.85	4397.57	336664	14805.05	30724	126052	37.44
APOLLOPIPE	EQ	21-Nov-2022	473.40	482.00	482.00	470.30	478.50	475.00	475.23	36040	171.27	2289	20061	55.66
APOLLOTYRE	EQ	21-Nov-2022	273.30	274.70	281.70	272.70	279.95	280.45	278.45	5378366	14976.11	44220	1841895	34.25
APOLSINHOT	EQ	21-Nov-2022	1401.75	1435.00	1435.00	1405.10	1410.00	1414.60	1416.89	1207	17.10	191	822	68.10
APTECHT	EQ	21-Nov-2022	316.00	314.90	320.30	311.20	317.45	318.30	316.33	93219	294.88	3861	23588	25.30
APTUS	EQ	21-Nov-2022	318.55	316.60	321.50	312.05	314.55	314.90	317.90	38331	121.86	2229	18103	47.23
ARCHIDPLY	EQ	21-Nov-2022	69.25	70.00	71.25	68.75	69.95	70.10	69.85	45564	31.83	690	31641	69.44
ARCHIES	EQ	21-Nov-2022	27.55	27.00	27.00	24.80	24.80	24.80	25.41	478286	121.56	2310	267331	55.89
ARENTERP	EQ	21-Nov-2022	33.70	35.00	35.00	32.55	32.55	33.15	33.66	926	0.31	79	482	52.05
ARIES	EQ	21-Nov-2022	131.95	133.90	133.90	130.20	131.80	131.35	131.19	8613	11.30	411	6118	71.03
ARIHANTCAP	EQ	21-Nov-2022	69.30	70.00	70.00	67.35	68.40	68.00	68.90	131951	90.92	687	62945	47.70
ARIHANTSUP	EQ	21-Nov-2022	223.15	223.10	226.70	220.00	222.70	221.10	223.69	15775	35.29	1036	8211	52.05
ARMANFIN	EQ	21-Nov-2022	1511.20	1506.60	1547.95	1466.60	1543.00	1538.70	1516.71	7382	111.96	1312	3673	49.76
AROGRANITE	EQ	21-Nov-2022	45.50	45.50	45.60	44.55	45.00	45.10	45.04	15527	6.99	156	13232	85.22
ARROWGREEN	BE	21-Nov-2022	137.50	134.25	139.95	131.10	138.00	136.90	135.97	7190	9.78	89	-	-
ARSHIYA	EQ	21-Nov-2022	10.00	9.50	9.50	9.50	9.50	9.50	9.50	207443	19.71	493	207443	100.00
ARSSINFRA	BE	21-Nov-2022	21.50	21.15	21.45	20.65	20.95	20.95	20.94	8665	1.81	45	-	-
ARTEMISMED	EQ	21-Nov-2022	72.05	72.05	72.40	70.00	71.40	71.15	71.23	58845	41.91	992	33183	56.39
ARTNIRMAN	EQ	21-Nov-2022	64.60	65.00	67.80	61.40	66.80	67.65	64.25	18537	11.91	280	13161	71.00
ARVEE	EQ	21-Nov-2022	98.65	93.80	98.00	91.65	92.00	92.25	93.45	799	0.75	88	406	50.81
ARVIND	EQ	21-Nov-2022	91.60	91.60	91.90	90.75	91.15	91.15	91.25	402292	367.09	4386	166258	41.33
ARVINDFASN	EQ	21-Nov-2022	336.35	337.50	350.40	334.85	348.00	346.50	341.63	259404	886.19	10155	91691	35.35
ARVSMART	EQ	21-Nov-2022	257.95	260.00	260.00	254.00	255.10	255.80	255.85	27006	69.09	697	19049	70.54
ASAHIINDIA	EQ	21-Nov-2022	628.45	628.45	633.95	615.95	618.00	622.80	627.10	123016	771.43	6710	45472	36.96
ASAHISONG	EQ	21-Nov-2022	277.85	270.10	275.00	270.10	275.00	273.95	273.39	4670	12.77	379	2900	62.10
ASAL	EQ	21-Nov-2022	398.80	403.80	403.80	386.75	392.50	391.70	393.21	18253	71.77	1466	10027	54.93
ASALCBR	EQ	21-Nov-2022	435.80	435.80	438.90	430.00	438.00	434.25	434.26	22984	99.81	2420	9789	42.59
ASHAPURMIN	EQ	21-Nov-2022	81.75	82.05	82.50	79.00	79.80	79.55	80.89	82494	66.73	1893	43297	52.49
ASHIANA	EQ	21-Nov-2022	144.20	142.75	150.00	142.75	150.00	147.90	146.44	37776	55.32	2041	15391	40.74
ASHIMASYN	EQ	21-Nov-2022	14.15	13.90	14.25	13.80	14.20	14.10	14.04	59699	8.38	165	46573	78.01
ASHOKA	EQ	21-Nov-2022	72.35	73.90	73.90	71.75	72.20	71.95	72.51	648570	470.28	3757	326990	50.42
ASHOKLEY	EQ	21-Nov-2022	144.80	144.50	144.60	141.65	143.90	143.70	143.12	8573670	12271.01	50594	3889207	45.36
ASIANENE	EQ	21-Nov-2022	70.45	71.00	71.00	69.80	69.80	69.95	70.11	31185	21.86	604	22401	71.83
ASIANHOTNR	EQ	21-Nov-2022	89.20	89.00	90.00	88.35	89.25	88.90	89.09	637	0.57	38	518	81.32
ASIANPAINT	EQ	21-Nov-2022	3095.50	3105.00	3110.35	3066.20	3092.00	3095.30	3089.68	612194	18914.81	45258	253969	41.49
ASIANTILES	EQ	21-Nov-2022	50.75	50.25	51.90	50.00	51.90	50.65	50.59	275480	139.37	3165	150574	54.66
ASPINWALL	EQ	21-Nov-2022	213.80	220.00	221.80	212.55	213.40	213.75	216.81	6165	13.37	210	2437	39.53
ASTEC	EQ	21-Nov-2022	2106.55	2117.10	2207.00	2111.10	2150.05	2169.45	2178.03	20794	452.90	5377	7417	35.67
ASTERDM	EQ	21-Nov-2022	221.70	221.65	226.90	219.90	222.95	223.00	223.82	427753	957.40	9402	156095	36.49
ASTRAL	EQ	21-Nov-2022	1882.00	1881.00	1907.00	1868.85	1890.00	1889.40	1889.24	157326	2972.27	19446	55095	35.02
ASTRAMICRO	EQ	21-Nov-2022	322.70	322.70	336.00	319.35	325.45	328.30	326.71	599626	1959.01	9294	339284	56.58
ASTRAZEN	EQ	21-Nov-2022	3303.95	3303.95	3338.75	3240.00	3256.00	3249.70	3274.91	5463	178.91	1545	3278	60.00
ASTRON	EQ	21-Nov-2022	34.05	34.20	34.40	33.80	33.80	33.95	34.05	11022	3.75	202	6903	62.63
ATALREAL	SM	21-Nov-2022	65.00	65.25	66.50	61.00	63.00	63.90	63.70	542400	345.52	86	273600	50.44
ATFL	EQ	21-Nov-2022	775.10	775.05	779.00	762.40	762.50	765.50	769.46	3282	25.25	528	1846	56.25
ATGL	EQ	21-Nov-2022	3644.65	3615.00	3688.00	3560.00	3656.00	3661.00	3619.30	136427	4937.70	18562	30572	22.41
ATLANTA	BE	21-Nov-2022	17.45	17.15	17.15	17.15	17.15	17.15	17.15	3466	0.59	16	-	-
ATUL	EQ	21-Nov-2022	8079.60	8090.00	8191.70	8055.00	8108.05	8113.30	8125.18	11855	963.24	3019	2984	25.17
ATULAUTO	EQ	21-Nov-2022	320.30	320.00	331.40	310.00	311.15	312.15	321.38	650689	2091.19	18947	229503	35.27
AUBANK	EQ	21-Nov-2022	612.20	612.00	622.00	609.20	615.00	615.05	616.93	791310	4881.83	21464	147981	18.70
AURDIS	SM	21-Nov-2022	135.60	142.00	142.35	142.00	142.35	142.35	142.18	4000	5.69	2	4000	100.00
AURIONPRO	EQ	21-Nov-2022	344.70	350.00	354.55	338.95	342.95	341.95	344.40	42400	146.02	2921	14374	33.90
AUROPHARMA	EQ	21-Nov-2022	469.00	465.00	469.60	461.70	463.20	463.85	464.27	1119439	5197.20	25282	303679	27.13
AURUM	BE	21-Nov-2022	125.70	125.10	125.70	123.00	125.70	125.00	124.21	29307	36.40	258	-	-
AURUMPP	X1	21-Nov-2022	65.60	64.00	65.20	63.50	65.00	65.00	64.49	9400	6.06	34	9400	100.00
AUSOMENT	EQ	21-Nov-2022	72.15	70.80	75.00	70.55	72.35	71.25	71.93	5125	3.69	464	2851	55.63
AUTOAXLES	EQ	21-Nov-2022	1969.85	1966.00	1990.00	1945.15	1972.00	1961.00	1962.42	3998	78.46	792	2422	60.58
AUTOBEES	EQ	21-Nov-2022	129.34	130.55	130.55	128.21	129.62	128.51	128.64	50064	64.40	1031	38206	76.31
AUTOIND	EQ	21-Nov-2022	93.20	93.90	93.90	80.55	83.60	83.55	86.21	669982	577.58	5949	451796	67.43
AVADHSUGAR	EQ	21-Nov-2022	498.40	499.90	505.00	493.35	495.55	495.55	499.55	20957	104.69	1362	7342	35.03
AVANTIFEED	EQ	21-Nov-2022	424.10	423.00	424.00	395.10	398.00	397.50	401.88	878782	3531.64	32558	468800	53.35
AVG	SM	21-Nov-2022	123.05	129.20	129.20	127.00	127.00	127.00	127.72	13200	16.86	8	13200	100.00
AVROIND	EQ	21-Nov-2022	119.35	120.00	120.00	95.55	104.95	105.60	108.12	130486	141.09	2703	47898	36.71
AVTNPL	EQ	21-Nov-2022	108.95	108.65	108.95	105.20	107.90	105.65	106.63	111136	118.51	3085	64898	58.40
AWHCL	EQ	21-Nov-2022	325.85	325.85	329.00	318.40	321.55	321.95	324.84	32138	104.40	2533	20288	63.13
AWL	EQ	21-Nov-2022	636.60	633.80	635.60	620.00	621.25	621.20	625.20	1410288	8817.07	44877	769785	54.58
AXISBANK	EQ	21-Nov-2022	859.20	860.00	870.95	859.00	869.30	870.05	866.20	7209207	62446.24	130334	3936325	54.60
AXISBNKETF	EQ	21-Nov-2022	428.82	427.72	427.72	425.00	427.67	427.04	426.09	484	2.06	65	303	62.60
AXISBPSETF	EQ	21-Nov-2022	10.59	10.56	10.59	10.56	10.57	10.57	10.58	4785	0.51	346	2710	56.64
AXISCADES	EQ	21-Nov-2022	320.65	304.65	304.65	304.65	304.65	304.65	304.65	6060	18.46	163	6060	100.00
AXISCETF	EQ	21-Nov-2022	77.50	76.55	77.89	76.30	77.89	77.73	76.88	3475	2.67	44	1880	54.10
AXISGOLD	EQ	21-Nov-2022	45.21	45.15	45.90	44.66	44.66	44.70	44.89	43586	19.57	1036	28810	66.10
AXISHCETF	EQ	21-Nov-2022	82.00	82.00	82.16	81.56	81.65	81.66	81.99	10796	8.85	48	10425	96.56
AXISILVER	EQ	21-Nov-2022	62.59	61.02	64.20	61.00	61.00	61.31	62.10	16225	10.08	91	13615	83.91
AXISNIFTY	EQ	21-Nov-2022	194.53	194.40	194.40	192.16	192.42	192.51	192.70	6851	13.20	221	5420	79.11
AXISTECETF	EQ	21-Nov-2022	305.69	309.99	309.99	301.72	302.34	302.30	303.58	1153	3.50	64	838	72.68
AXITA	EQ	21-Nov-2022	37.20	37.95	38.20	36.00	37.25	37.60	37.55	973471	365.53	2052	864724	88.83
AYMSYNTEX	EQ	21-Nov-2022	77.25	76.10	77.45	74.10	74.50	74.70	75.73	26578	20.13	586	16494	62.06
BAFNAPH	BE	21-Nov-2022	101.45	101.45	101.45	97.10	99.00	99.00	98.60	933	0.92	21	-	-
BAGFILMS	BE	21-Nov-2022	4.85	4.70	5.00	4.70	4.90	4.95	4.94	107657	5.32	162	-	-
BAJAJ-AUTO	EQ	21-Nov-2022	3632.95	3615.00	3645.80	3606.40	3610.00	3619.50	3625.21	226673	8217.38	21277	117816	51.98
BAJAJCON	EQ	21-Nov-2022	158.70	159.35	159.60	157.00	159.55	158.80	158.36	156325	247.56	3766	91898	58.79
BAJAJELEC	EQ	21-Nov-2022	1105.35	1109.00	1112.00	1081.00	1098.55	1092.85	1093.18	66441	726.32	6741	29973	45.11
BAJAJFINSV	EQ	21-Nov-2022	1654.40	1654.40	1657.70	1625.00	1635.00	1635.85	1635.96	1943750	31798.89	71694	936209	48.17
BAJAJHCARE	EQ	21-Nov-2022	400.10	402.50	407.00	384.00	385.20	388.50	395.99	146264	579.18	3972	92751	63.41
BAJAJHIND	EQ	21-Nov-2022	10.75	10.70	10.90	10.65	10.80	10.80	10.77	2072809	223.30	2874	996601	48.08
BAJAJHLDNG	EQ	21-Nov-2022	6578.65	6594.40	6640.00	6492.30	6530.00	6542.95	6565.28	90589	5947.42	26692	55900	61.71
BAJFINANCE	EQ	21-Nov-2022	6791.50	6747.00	6747.00	6610.35	6673.00	6679.10	6673.17	1071748	71519.59	113633	324705	30.30
BALAJITELE	EQ	21-Nov-2022	46.00	46.10	46.45	45.00	45.25	45.15	45.67	59476	27.16	647	39934	67.14
BALAMINES	EQ	21-Nov-2022	2899.55	2910.00	2961.90	2890.05	2932.50	2927.95	2927.93	51409	1505.22	7461	29022	56.45
BALAXI	BE	21-Nov-2022	588.00	587.50	597.00	582.25	594.00	590.20	588.20	830	4.88	63	-	-
BALKRISHNA	EQ	21-Nov-2022	32.10	31.90	32.55	31.25	31.30	31.40	31.68	15487	4.91	271	6837	44.15
BALKRISIND	EQ	21-Nov-2022	1972.75	1958.00	1971.85	1934.00	1943.00	1945.80	1950.01	190135	3707.65	11749	71929	37.83
BALLARPUR	BZ	21-Nov-2022	1.20	1.20	1.20	1.15	1.15	1.15	1.16	1208312	14.02	133	-	-
BALMLAWRIE	EQ	21-Nov-2022	119.95	119.70	119.70	117.00	118.00	118.30	118.25	167659	198.26	3560	86368	51.51
BALPHARMA	EQ	21-Nov-2022	89.35	89.90	89.90	87.30	87.70	88.05	88.56	12609	11.17	412	7787	61.76
BALRAMCHIN	EQ	21-Nov-2022	351.05	351.25	355.95	350.10	353.80	354.15	353.44	1626121	5747.44	21412	556760	34.24
BANARBEADS	EQ	21-Nov-2022	82.70	82.90	86.70	82.50	83.05	83.00	84.18	35830	30.16	395	10315	28.79
BANARISUG	EQ	21-Nov-2022	3062.55	3093.75	3093.75	3030.00	3059.25	3051.20	3056.78	1085	33.17	270	787	72.53
BANCOINDIA	EQ	21-Nov-2022	206.15	206.10	207.90	201.70	202.10	203.25	203.62	65666	133.71	2347	32018	48.76
BANDHANBNK	EQ	21-Nov-2022	216.20	216.80	217.50	210.50	210.70	210.90	212.76	9366068	19926.91	82992	4195972	44.80
BANG	EQ	21-Nov-2022	48.65	48.75	48.80	47.20	47.50	47.70	47.71	17294	8.25	198	9299	53.77
BANKA	EQ	21-Nov-2022	75.85	75.85	77.40	74.00	74.75	74.50	75.05	3890	2.92	122	3051	78.43
BANKBARODA	EQ	21-Nov-2022	163.10	162.70	164.30	161.20	161.70	161.90	162.42	20237825	32869.67	73881	7120574	35.18
BANKBEES	EQ	21-Nov-2022	429.45	429.40	429.40	425.86	428.18	428.05	427.87	336162	1438.35	5367	177493	52.80
BANKINDIA	EQ	21-Nov-2022	75.10	75.00	78.40	74.65	77.20	77.10	76.98	19948870	15356.69	48806	7003082	35.11
BANSWRAS	EQ	21-Nov-2022	115.15	116.00	117.45	111.65	112.50	112.45	112.80	100992	113.92	1769	70235	69.55
BARBEQUE	EQ	21-Nov-2022	1091.20	1099.95	1109.95	1050.55	1060.00	1071.00	1086.62	36918	401.16	7348	16468	44.61
BASF	EQ	21-Nov-2022	2636.85	2665.95	2742.00	2635.65	2730.00	2723.50	2714.55	43793	1188.78	7024	17026	38.88
BASML	EQ	21-Nov-2022	47.60	48.45	48.45	46.75	46.90	47.05	47.25	42525	20.09	520	24477	57.56
BATAINDIA	EQ	21-Nov-2022	1677.60	1679.95	1687.55	1666.50	1676.00	1675.35	1674.57	328682	5504.01	15521	199499	60.70
BAYERCROP	EQ	21-Nov-2022	4538.75	4533.30	4559.95	4505.00	4524.85	4524.70	4523.20	4651	210.37	1595	2927	62.93
BBETF0432	EQ	21-Nov-2022	1026.12	1022.10	1026.98	1022.10	1023.08	1023.27	1023.40	3721	38.08	42	3217	86.46
BBL	EQ	21-Nov-2022	2183.30	2190.00	2190.00	2112.90	2153.00	2145.75	2157.93	5321	114.82	1384	2828	53.15
BBOX	EQ	21-Nov-2022	143.50	143.55	143.70	139.00	140.00	139.95	141.02	16576	23.38	713	10560	63.71
BBTC	EQ	21-Nov-2022	903.05	907.60	945.00	900.70	929.00	927.50	929.13	85182	791.46	7532	22194	26.05
BBTCL	SM	21-Nov-2022	230.00	239.75	240.00	238.00	240.00	240.00	239.57	15000	35.94	12	15000	100.00
BCG	EQ	21-Nov-2022	35.45	35.15	35.65	34.40	35.00	35.35	35.02	12502260	4378.59	19672	4538992	36.31
BCLIND	EQ	21-Nov-2022	327.65	330.00	330.00	323.05	329.95	328.70	328.18	23109	75.84	1223	14995	64.89
BCONCEPTS	BE	21-Nov-2022	234.30	222.60	230.00	222.60	222.60	222.60	223.16	4533	10.12	115	-	-
BCP	EQ	21-Nov-2022	4.90	4.95	5.10	4.90	5.05	5.05	4.98	298767	14.87	342	150058	50.23
BDL	EQ	21-Nov-2022	927.55	928.00	944.10	913.00	937.50	934.00	928.11	711844	6606.69	25909	155515	21.85
BEARDSELL	EQ	21-Nov-2022	22.35	21.75	22.40	21.20	21.60	22.10	21.73	40483	8.80	210	31464	77.72
BECTORFOOD	EQ	21-Nov-2022	408.25	405.05	410.40	400.50	404.00	405.25	406.10	141833	575.99	5626	77209	54.44
BEDMUTHA	EQ	21-Nov-2022	65.70	67.70	67.70	63.50	63.50	64.75	64.88	10082	6.54	178	4715	46.77
BEL	EQ	21-Nov-2022	107.35	107.10	107.20	104.50	105.85	105.80	105.31	16407321	17278.38	74008	8800910	53.64
BEML	EQ	21-Nov-2022	1494.95	1494.95	1500.00	1484.00	1486.00	1488.50	1492.29	30132	449.66	4248	15113	50.16
BEPL	EQ	21-Nov-2022	108.45	108.45	108.95	105.75	106.00	106.00	106.74	176975	188.90	3134	100014	56.51
BERGEPAINT	EQ	21-Nov-2022	603.55	606.60	607.65	600.15	604.00	605.10	604.60	506871	3064.56	20289	220218	43.45
BESTAGRO	EQ	21-Nov-2022	1635.60	1644.00	1673.95	1584.15	1648.00	1648.80	1650.63	106028	1750.14	4755	57662	54.38
BETA	SM	21-Nov-2022	720.00	734.90	747.95	730.00	747.95	742.00	734.62	4600	33.79	20	4400	95.65
BEWLTD	SM	21-Nov-2022	800.00	800.00	800.00	800.00	800.00	800.00	800.00	500	4.00	2	500	100.00
BFINVEST	EQ	21-Nov-2022	276.75	276.60	284.40	275.20	280.85	281.25	279.33	14448	40.36	1040	8124	56.23
BFUTILITIE	EQ	21-Nov-2022	384.80	385.30	385.30	365.00	373.60	374.55	374.18	163653	612.36	7476	46674	28.52
BGLOBAL	BZ	21-Nov-2022	2.90	3.00	3.00	2.80	3.00	3.00	2.95	47211	1.39	49	-	-
BGRENERGY	EQ	21-Nov-2022	66.55	66.50	66.90	64.20	64.45	64.70	65.28	103158	67.34	1876	62191	60.29
BHAGCHEM	EQ	21-Nov-2022	1447.85	1441.50	1441.90	1420.10	1422.00	1423.05	1425.58	2581	36.79	312	1740	67.42
BHAGERIA	EQ	21-Nov-2022	166.10	166.95	167.85	160.00	163.00	161.45	163.67	23171	37.92	1124	14387	62.09
BHAGYANGR	EQ	21-Nov-2022	45.35	45.10	45.95	44.35	44.35	44.60	45.10	13738	6.20	283	7515	54.70
BHAGYAPROP	EQ	21-Nov-2022	40.75	41.20	41.20	39.55	39.75	39.75	40.07	828	0.33	34	442	53.38
BHANDARI	EQ	21-Nov-2022	4.70	4.90	4.90	4.35	4.75	4.70	4.69	436674	20.48	561	310056	71.00
BHARATFORG	EQ	21-Nov-2022	836.70	833.75	833.75	816.00	825.05	826.85	824.01	1355380	11168.44	50535	614835	45.36
BHARATGEAR	EQ	21-Nov-2022	130.50	130.50	130.50	126.70	127.75	127.25	127.71	57260	73.13	1962	33928	59.25
BHARATRAS	EQ	21-Nov-2022	10164.45	10215.30	10215.30	10000.00	10010.00	10014.80	10032.07	1998	200.44	1168	1204	60.26
BHARATWIRE	EQ	21-Nov-2022	117.95	117.10	117.20	115.20	115.20	115.50	116.17	83689	97.22	1327	59526	71.13
BHARTIARTL	EQ	21-Nov-2022	837.30	837.00	852.80	835.00	851.70	851.20	845.36	5527122	46723.93	182844	3219035	58.24
BHEL	EQ	21-Nov-2022	70.75	70.65	72.25	70.60	71.95	72.05	71.70	19613606	14062.19	35035	6039792	30.79
BIGBLOC	BE	21-Nov-2022	158.70	159.70	159.70	152.00	154.90	155.60	154.79	18643	28.86	378	-	-
BIKAJI	EQ	21-Nov-2022	317.50	315.10	315.75	306.10	311.05	310.90	309.51	1119849	3466.09	24416	480595	42.92
BIL	EQ	21-Nov-2022	205.35	205.15	207.50	205.10	205.50	205.30	205.25	2796	5.74	62	2347	83.94
BINDALAGRO	EQ	21-Nov-2022	28.55	29.60	29.60	27.75	28.20	28.15	28.63	432462	123.79	1901	240656	55.65
BIOCON	EQ	21-Nov-2022	287.35	295.00	295.00	283.05	284.50	285.45	286.24	1901674	5443.38	20314	580992	30.55
BIOFILCHEM	EQ	21-Nov-2022	59.20	58.95	59.05	53.20	53.90	54.10	56.50	323043	182.53	4383	97992	30.33
BIRET	RR	21-Nov-2022	293.52	292.25	294.00	291.00	291.95	292.00	292.07	57569	168.14	1432	46633	81.00
BIRLACABLE	EQ	21-Nov-2022	152.05	151.95	156.70	150.05	154.15	155.00	154.08	177465	273.43	6769	71001	40.01
BIRLACORPN	EQ	21-Nov-2022	934.40	929.00	965.80	919.00	948.55	950.00	950.65	153209	1456.49	11681	59916	39.11
BIRLAMONEY	EQ	21-Nov-2022	59.50	59.95	59.95	57.50	57.70	57.70	58.18	91021	52.96	1284	60939	66.95
BIRLATYRE	BE	21-Nov-2022	4.60	4.60	4.75	4.40	4.40	4.40	4.41	195088	8.60	824	-	-
BKMINDST	BZ	21-Nov-2022	1.25	1.25	1.30	1.20	1.25	1.20	1.28	52435	0.67	53	-	-
BLBLIMITED	EQ	21-Nov-2022	19.40	18.80	20.20	18.80	19.30	18.95	19.52	21338	4.16	213	9860	46.21
BLISSGVS	EQ	21-Nov-2022	72.45	71.40	72.95	71.40	72.50	72.20	72.09	46934	33.83	703	25691	54.74
BLKASHYAP	EQ	21-Nov-2022	27.35	27.20	27.70	26.50	26.55	26.70	26.85	138837	37.28	467	109172	78.63
BLS	EQ	21-Nov-2022	360.50	360.40	364.50	357.55	361.60	361.10	362.40	738950	2677.98	26894	179857	24.34
BLUEDART	EQ	21-Nov-2022	7110.75	7146.30	7166.05	7050.45	7150.00	7129.00	7096.70	9365	664.61	3386	4273	45.63
BLUESTARCO	EQ	21-Nov-2022	1173.60	1179.50	1191.65	1156.30	1187.25	1188.65	1182.88	50428	596.50	6373	24729	49.04
BMETRICS	SM	21-Nov-2022	2244.00	2131.80	2131.80	2131.80	2131.80	2131.80	2131.80	1400	29.85	7	800	57.14
BODALCHEM	EQ	21-Nov-2022	77.65	78.00	79.65	77.65	79.00	79.10	78.68	213137	167.71	3166	125919	59.08
BOHRAIND	BE	21-Nov-2022	163.55	171.70	171.70	171.70	171.70	171.70	171.70	421	0.72	8	-	-
BOMDYEING	EQ	21-Nov-2022	80.95	81.20	81.70	79.80	80.50	80.60	80.64	880812	710.33	6976	382481	43.42
BOROLTD	EQ	21-Nov-2022	420.70	418.10	424.00	410.00	412.00	411.75	417.19	107544	448.66	6967	48191	44.81
BORORENEW	EQ	21-Nov-2022	537.65	537.65	541.50	523.55	526.40	524.95	528.16	188676	996.50	13953	104555	55.42
BOSCHLTD	EQ	21-Nov-2022	16535.60	16520.00	16520.00	16309.00	16346.75	16357.35	16422.09	19098	3136.29	8432	8932	46.77
BPCL	EQ	21-Nov-2022	304.10	305.65	310.95	304.30	310.50	310.30	308.80	3835853	11844.95	52027	1358439	35.41
BPL	EQ	21-Nov-2022	72.90	73.30	76.25	72.10	74.00	73.90	74.65	451204	336.80	4933	233667	51.79
BRFL	BZ	21-Nov-2022	2.10	2.00	2.00	2.00	2.00	2.00	2.00	81387	1.63	194	-	-
BRIGADE	EQ	21-Nov-2022	477.05	479.75	483.00	475.90	479.00	480.55	480.37	157986	758.92	9227	77528	49.07
BRIGHT	SM	21-Nov-2022	7.00	7.30	7.30	6.30	6.30	6.30	6.45	255000	16.44	81	216000	84.71
BRITANNIA	EQ	21-Nov-2022	4106.05	4118.00	4149.00	4095.10	4124.20	4120.05	4122.56	288522	11894.49	34062	118439	41.05
BRITANNIA	N3	21-Nov-2022	28.62	28.62	28.98	28.55	28.61	28.61	28.59	1885	0.54	83	1849	98.09
BRNL	EQ	21-Nov-2022	33.50	33.55	34.00	33.30	33.65	33.75	33.68	23469	7.91	336	13183	56.17
BROOKS	BE	21-Nov-2022	110.80	109.00	110.00	108.00	109.00	109.00	109.15	3858	4.21	99	-	-
BSE	EQ	21-Nov-2022	567.15	567.00	574.50	560.05	562.45	561.80	566.11	388070	2196.90	19209	178083	45.89
BSHSL	BE	21-Nov-2022	134.35	140.30	140.30	130.00	138.90	137.75	134.78	115319	155.43	611	-	-
BSL	EQ	21-Nov-2022	153.40	154.00	154.45	148.40	150.00	150.20	151.57	20891	31.66	670	14892	71.28
BSLGOLDETF	EQ	21-Nov-2022	47.83	47.83	47.84	47.07	47.12	47.20	47.27	30435	14.39	180	10069	33.08
BSLNIFTY	EQ	21-Nov-2022	20.57	20.92	21.55	20.32	20.54	20.46	20.49	44997	9.22	662	27113	60.26
BSLSENETFG	EQ	21-Nov-2022	59.35	60.55	60.55	58.91	59.15	59.15	59.14	521	0.31	50	412	79.08
BSOFT	EQ	21-Nov-2022	285.95	285.50	285.50	278.00	278.75	279.25	280.55	1434177	4023.53	24292	467369	32.59
BTML	SM	21-Nov-2022	54.70	54.65	57.40	54.65	55.10	55.10	56.09	102000	57.21	17	84000	82.35
BURNPUR	EQ	21-Nov-2022	4.95	5.05	5.05	4.80	4.90	4.90	4.92	62269	3.06	161	47894	76.91
BUTTERFLY	EQ	21-Nov-2022	1586.10	1586.10	1635.00	1569.30	1570.00	1571.90	1593.72	2368	37.74	472	1271	53.67
BVCL	BE	21-Nov-2022	23.60	24.45	24.45	23.25	24.10	24.10	24.10	320	0.08	41	-	-
BYKE	EQ	21-Nov-2022	41.95	41.30	42.50	38.90	39.20	39.20	40.07	141887	56.86	1036	85360	60.16
CADSYS	SM	21-Nov-2022	31.65	30.65	32.00	30.10	32.00	32.00	30.94	16000	4.95	8	12000	75.00
CALSOFT	EQ	21-Nov-2022	21.30	22.30	22.30	20.85	21.00	21.00	21.32	18504	3.94	249	9719	52.52
CAMLINFINE	EQ	21-Nov-2022	148.20	146.70	159.00	146.65	158.00	156.80	153.42	654505	1004.11	10510	207462	31.70
CAMPUS	EQ	21-Nov-2022	426.70	420.50	431.35	413.50	424.95	428.30	423.65	1081157	4580.33	21103	148098	13.70
CAMS	EQ	21-Nov-2022	2291.55	2290.00	2310.90	2275.25	2280.00	2283.30	2294.75	104542	2398.98	14225	67484	64.55
CANBK	EQ	21-Nov-2022	309.45	309.05	314.95	306.20	314.00	313.95	311.84	11052657	34466.55	65654	2933451	26.54
CANFINHOME	EQ	21-Nov-2022	512.10	509.00	517.45	503.10	509.00	510.60	509.21	669466	3408.97	17235	155463	23.22
CANTABIL	EQ	21-Nov-2022	1138.40	1140.75	1141.20	1100.00	1100.00	1106.50	1124.77	9690	108.99	865	2733	28.20
CAPACITE	EQ	21-Nov-2022	152.55	153.50	155.20	146.00	148.20	147.45	149.34	90865	135.69	2639	44555	49.03
CAPLIPOINT	EQ	21-Nov-2022	726.00	726.00	739.00	720.35	734.00	735.90	732.67	50880	372.78	3394	30532	60.01
CAPTRUST	EQ	21-Nov-2022	88.45	89.50	89.50	87.60	87.60	88.10	88.17	2541	2.24	97	1567	61.67
CARBORUNIV	EQ	21-Nov-2022	801.50	805.50	815.05	796.55	809.00	807.50	801.12	221520	1774.64	4302	187794	84.78
CAREERP	EQ	21-Nov-2022	141.20	140.60	148.30	139.65	143.50	143.60	145.29	121716	176.84	2717	52978	43.53
CARERATING	EQ	21-Nov-2022	526.20	526.00	529.45	515.75	516.50	517.75	520.11	75085	390.53	2320	45966	61.22
CARTRADE	EQ	21-Nov-2022	490.45	490.00	493.00	485.95	488.00	489.85	489.21	49236	240.87	4450	24765	50.30
CARYSIL	EQ	21-Nov-2022	495.70	490.00	501.00	487.85	497.00	494.45	496.06	53259	264.20	2943	34071	63.97
CASTROLIND	EQ	21-Nov-2022	130.20	130.15	131.00	129.40	130.00	130.05	130.13	713385	928.35	8912	411943	57.74
CCCL	BE	21-Nov-2022	2.00	1.90	1.90	1.90	1.90	1.90	1.90	210621	4.00	116	-	-
CCHHL	BE	21-Nov-2022	7.55	7.70	7.70	7.30	7.55	7.55	7.52	40457	3.04	74	-	-
CCL	EQ	21-Nov-2022	498.00	493.70	507.10	486.05	507.10	504.40	499.70	120367	601.48	5845	60910	50.60
CDSL	EQ	21-Nov-2022	1218.55	1216.95	1236.70	1213.65	1225.00	1220.55	1223.74	287369	3516.66	18059	87323	30.39
CEATLTD	EQ	21-Nov-2022	1709.65	1709.65	1729.00	1676.00	1695.00	1703.65	1697.48	92743	1574.29	7553	36026	38.84
CELEBRITY	EQ	21-Nov-2022	21.05	20.65	22.50	20.65	21.70	21.55	21.81	271886	59.29	1061	162558	59.79
CENTENKA	EQ	21-Nov-2022	411.90	413.90	419.40	409.10	411.95	410.65	412.86	33670	139.01	2739	22817	67.77
CENTEXT	BE	21-Nov-2022	10.25	10.25	10.60	10.00	10.15	10.15	10.15	41826	4.25	190	-	-
CENTRALBK	EQ	21-Nov-2022	23.55	23.60	26.45	23.55	25.85	25.75	25.30	85500770	21632.85	72507	20603926	24.10
CENTRUM	EQ	21-Nov-2022	23.75	23.75	23.90	23.40	23.50	23.50	23.58	125082	29.50	736	101723	81.33
CENTUM	EQ	21-Nov-2022	543.70	538.90	543.90	528.00	535.00	533.10	537.78	13001	69.92	1161	5862	45.09
CENTURYPLY	EQ	21-Nov-2022	575.15	575.15	576.20	552.90	562.00	561.70	561.07	101248	568.07	11970	58449	57.73
CENTURYTEX	EQ	21-Nov-2022	775.10	772.00	788.95	772.00	775.50	777.15	779.48	61064	475.98	2901	26848	43.97
CERA	EQ	21-Nov-2022	5205.90	5190.00	5312.00	5158.60	5302.00	5297.95	5269.75	9763	514.49	1901	6919	70.87
CEREBRAINT	EQ	21-Nov-2022	36.00	35.90	36.25	35.10	35.30	35.40	35.58	100735	35.84	973	61383	60.94
CESC	EQ	21-Nov-2022	72.25	72.25	72.45	71.90	72.45	72.40	72.16	899520	649.11	8863	610610	67.88
CGCL	EQ	21-Nov-2022	738.30	739.00	750.00	735.00	750.00	747.30	740.33	69089	511.49	2941	25473	36.87
CGPOWER	EQ	21-Nov-2022	262.25	262.25	268.20	258.15	267.00	267.35	264.64	859123	2273.60	22621	468105	54.49
CHALET	EQ	21-Nov-2022	318.85	319.05	329.00	319.05	324.00	324.60	324.16	283851	920.14	9339	115696	40.76
CHAMBLFERT	EQ	21-Nov-2022	282.45	283.00	287.75	279.75	285.80	286.20	283.93	1387510	3939.56	19722	567971	40.93
CHEMBOND	EQ	21-Nov-2022	257.40	259.40	259.40	248.05	251.45	250.70	251.08	32721	82.16	1421	18825	57.53
CHEMCON	EQ	21-Nov-2022	295.35	290.00	292.00	284.05	286.00	286.20	286.30	290128	830.64	11571	128152	44.17
CHEMFAB	EQ	21-Nov-2022	295.10	298.35	300.00	290.70	295.10	294.30	294.12	10297	30.29	530	6622	64.31
CHEMPLASTS	EQ	21-Nov-2022	392.70	391.50	394.55	389.10	389.25	389.85	390.28	27257	106.38	1656	19169	70.33
CHENNPETRO	EQ	21-Nov-2022	200.60	200.35	200.50	192.00	194.95	193.90	196.12	552409	1083.38	9574	247403	44.79
CHEVIOT	EQ	21-Nov-2022	1229.75	1232.70	1232.70	1201.00	1208.15	1208.80	1209.76	2033	24.59	369	1384	68.08
CHOICEIN	EQ	21-Nov-2022	268.05	268.00	277.85	252.00	260.10	260.95	261.69	86112	225.34	2575	31505	36.59
CHOLAFIN	EQ	21-Nov-2022	713.80	713.80	715.85	706.35	713.80	714.00	711.37	636092	4525.00	29987	171106	26.90
CHOLAHLDNG	EQ	21-Nov-2022	591.60	590.00	597.30	572.60	580.00	580.25	581.13	119349	693.57	5585	93258	78.14
CIGNITITEC	EQ	21-Nov-2022	560.75	557.30	558.00	527.00	529.20	530.15	539.59	119307	643.77	4482	81602	68.40
CINELINE	EQ	21-Nov-2022	108.20	108.20	111.50	105.20	109.00	109.60	108.02	12985	14.03	255	10158	78.23
CINEVISTA	EQ	21-Nov-2022	11.45	11.70	11.75	11.35	11.45	11.45	11.52	15580	1.79	121	12257	78.67
CIPLA	EQ	21-Nov-2022	1102.40	1104.95	1108.20	1093.75	1106.00	1104.45	1098.69	1488424	16353.09	44492	933331	62.71
CLEAN	EQ	21-Nov-2022	1524.25	1525.00	1530.05	1501.30	1505.00	1505.85	1513.31	27550	416.92	4459	16580	60.18
CLEDUCATE	EQ	21-Nov-2022	143.30	143.30	145.00	140.85	141.35	141.90	142.18	17888	25.43	496	9311	52.05
CLNINDIA	EQ	21-Nov-2022	400.90	402.95	405.80	392.25	404.90	400.25	396.42	18407	72.97	2621	10953	59.50
CLOUD	SM	21-Nov-2022	469.90	493.00	493.35	485.00	493.35	493.35	492.82	91000	448.46	64	71000	78.02
CLSEL	EQ	21-Nov-2022	113.95	115.00	116.25	112.40	113.75	112.90	114.42	71081	81.33	1729	39884	56.11
CMICABLES	EQ	21-Nov-2022	21.70	21.70	22.45	21.55	21.70	21.70	21.84	40367	8.82	310	28268	70.03
CMMIPL	SM	21-Nov-2022	7.35	7.35	7.35	7.00	7.00	7.00	7.04	30000	2.11	7	27000	90.00
CMRSL	SM	21-Nov-2022	238.60	245.00	249.00	245.00	249.00	249.00	247.00	1600	3.95	2	1600	100.00
CMSINFO	EQ	21-Nov-2022	339.30	340.00	344.50	333.90	337.00	336.90	339.53	380146	1290.70	12223	163895	43.11
COALINDIA	EQ	21-Nov-2022	229.55	229.00	230.40	226.70	229.05	229.45	228.33	6430876	14683.66	55983	3332471	51.82
COASTCORP	EQ	21-Nov-2022	270.60	274.45	275.00	268.00	271.20	270.65	269.57	14986	40.40	475	11777	78.59
COASTPP	E1	21-Nov-2022	102.90	98.25	107.80	96.55	103.00	103.00	103.08	624	0.64	29	244	39.10
COCHINSHIP	EQ	21-Nov-2022	658.05	648.00	649.90	601.10	610.35	611.75	623.83	1642203	10244.50	45599	361195	21.99
COFFEEDAY	EQ	21-Nov-2022	47.85	48.05	48.70	47.55	47.70	47.85	47.99	1183352	567.87	5853	634835	53.65
COFORGE	EQ	21-Nov-2022	3808.75	3750.00	3798.95	3740.00	3774.00	3760.75	3764.30	172333	6487.12	18329	65909	38.25
COLPAL	EQ	21-Nov-2022	1582.85	1579.85	1592.20	1572.00	1577.00	1580.85	1582.09	245084	3877.44	22799	155455	63.43
COMPINFO	EQ	21-Nov-2022	22.65	22.80	24.50	22.25	22.90	22.95	23.12	467043	107.97	2754	177326	37.97
COMPUSOFT	EQ	21-Nov-2022	21.45	21.75	21.75	21.00	21.05	21.10	21.10	45243	9.55	390	37719	83.37
CONCOR	EQ	21-Nov-2022	739.10	740.00	743.35	729.10	734.30	733.30	735.18	1220397	8972.06	45569	606403	49.69
CONFIPET	EQ	21-Nov-2022	78.40	78.70	79.50	77.00	77.15	77.50	78.11	598730	467.64	5854	323366	54.01
CONSOFINVT	EQ	21-Nov-2022	128.10	126.00	130.00	125.00	128.00	128.00	126.92	402	0.51	35	273	67.91
CONSUMBEES	EQ	21-Nov-2022	84.22	84.58	84.59	83.60	83.90	83.88	83.89	14880	12.48	388	10327	69.40
CONTI	SM	21-Nov-2022	10.00	10.50	10.50	10.50	10.50	10.50	10.50	3333	0.35	1	3333	100.00
CONTROLPR	EQ	21-Nov-2022	420.45	420.45	424.50	412.00	413.75	414.00	414.91	6031	25.02	496	3487	57.82
COOLCAPS	SM	21-Nov-2022	208.50	210.00	211.00	209.00	210.00	210.00	210.00	3750	7.88	5	3750	100.00
CORALFINAC	EQ	21-Nov-2022	34.70	35.10	35.25	34.05	34.15	34.20	34.55	12362	4.27	121	9580	77.50
CORDSCABLE	EQ	21-Nov-2022	67.95	67.95	69.40	67.05	67.80	67.45	68.20	31308	21.35	684	17961	57.37
COROMANDEL	EQ	21-Nov-2022	903.55	902.10	903.00	886.30	895.55	895.80	895.39	482881	4323.65	25880	314348	65.10
COSMOFIRST	EQ	21-Nov-2022	719.95	713.25	717.55	691.00	692.80	693.40	697.63	61676	430.27	4291	34633	56.15
COUNCODOS	EQ	21-Nov-2022	4.00	4.05	4.15	3.90	4.05	4.05	4.03	81046	3.27	170	56741	70.01
CPSEETF	EQ	21-Nov-2022	38.09	40.00	40.00	37.86	38.00	37.98	37.97	336873	127.90	2269	184712	54.83
CRAFTSMAN	EQ	21-Nov-2022	3136.05	3148.00	3209.00	3140.05	3152.00	3177.15	3179.62	36037	1145.84	11410	20104	55.79
CREATIVE	EQ	21-Nov-2022	467.40	465.00	544.00	465.00	519.80	516.75	515.37	80059	412.60	2582	31553	39.41
CREDITACC	EQ	21-Nov-2022	972.75	972.00	980.00	965.05	969.00	968.90	973.05	25810	251.15	5916	16708	64.73
CREST	EQ	21-Nov-2022	166.95	168.90	170.00	165.90	167.00	168.05	167.01	6127	10.23	282	4476	73.05
CRISIL	EQ	21-Nov-2022	2985.90	2978.20	3045.90	2958.85	2998.00	2991.35	3014.78	49034	1478.27	9331	27303	55.68
CROMPTON	EQ	21-Nov-2022	366.10	365.50	367.70	361.70	366.00	366.50	365.07	371440	1356.00	16881	161244	43.41
CROWN	EQ	21-Nov-2022	35.70	35.70	36.45	34.25	36.45	35.35	35.43	1563	0.55	54	1197	76.58
CSBBANK	EQ	21-Nov-2022	219.10	219.00	219.45	216.70	216.70	217.00	217.58	138624	301.62	3466	71707	51.73
CSLFINANCE	EQ	21-Nov-2022	259.95	262.10	262.10	252.00	253.60	254.45	258.68	20149	52.12	450	15922	79.02
CTE	EQ	21-Nov-2022	59.50	59.45	60.65	58.65	59.45	59.00	59.34	33103	19.64	586	21723	65.62
CUB	EQ	21-Nov-2022	182.70	182.40	184.50	179.00	183.85	183.55	182.70	2214856	4046.65	21840	908392	41.01
CUBEXTUB	EQ	21-Nov-2022	29.55	29.00	29.90	29.00	29.20	29.30	29.44	20922	6.16	386	7053	33.71
CUMMINSIND	EQ	21-Nov-2022	1349.85	1355.00	1356.50	1318.00	1326.95	1322.10	1330.38	603719	8031.75	30396	403540	66.84
CUPID	EQ	21-Nov-2022	261.90	264.40	264.40	252.70	255.95	254.70	257.59	36561	94.18	1940	19316	52.83
CYBERMEDIA	EQ	21-Nov-2022	19.70	20.60	20.65	19.05	19.45	20.00	20.32	131120	26.64	357	88247	67.30
CYBERTECH	EQ	21-Nov-2022	130.30	132.00	133.15	131.00	132.15	131.55	131.91	23104	30.48	710	14763	63.90
CYIENT	EQ	21-Nov-2022	794.45	793.20	806.45	773.65	802.00	800.50	788.99	185335	1462.28	18091	61199	33.02
DAAWAT	EQ	21-Nov-2022	112.20	112.20	113.25	110.55	111.45	111.15	111.71	1032849	1153.76	12599	407402	39.44
DABUR	EQ	21-Nov-2022	548.50	547.45	551.95	544.20	549.00	550.80	550.11	1022010	5622.16	29630	608415	59.53
DALBHARAT	EQ	21-Nov-2022	1678.90	1685.85	1689.50	1650.00	1674.85	1674.95	1668.43	126740	2114.57	9998	36749	29.00
DALMIASUG	EQ	21-Nov-2022	340.65	342.00	346.00	338.10	340.45	341.35	341.18	58847	200.77	3926	26813	45.56
DAMODARIND	EQ	21-Nov-2022	44.95	45.75	45.75	44.10	44.20	44.30	44.68	8015	3.58	193	5314	66.30
DANGEE	EQ	21-Nov-2022	22.75	23.00	23.00	20.95	21.00	21.05	21.27	1317326	280.18	2761	762943	57.92
DATAMATICS	EQ	21-Nov-2022	309.25	306.25	310.40	302.00	307.00	306.15	305.47	71275	217.72	2745	41630	58.41
DATAPATTNS	EQ	21-Nov-2022	1368.30	1364.95	1399.00	1359.35	1385.00	1377.85	1379.76	126272	1742.25	11654	43493	34.44
DBCORP	EQ	21-Nov-2022	109.20	107.55	109.00	107.10	107.20	107.45	107.84	72361	78.03	2080	30279	41.84
DBL	EQ	21-Nov-2022	221.10	220.25	230.70	216.05	220.90	220.80	222.28	246084	546.99	5370	52310	21.26
DBOL	EQ	21-Nov-2022	181.20	179.90	186.65	177.35	181.40	181.80	181.37	167538	303.87	5028	88363	52.74
DBREALTY	EQ	21-Nov-2022	99.70	99.90	101.00	96.70	97.60	97.30	98.25	259345	254.80	3188	162418	62.63
DBSTOCKBRO	EQ	21-Nov-2022	23.25	22.35	23.90	22.35	22.50	22.70	22.72	3347	0.76	114	2700	80.67
DCAL	EQ	21-Nov-2022	103.80	104.80	104.80	99.20	100.40	100.25	100.68	475959	479.18	12991	271027	56.94
DCBBANK	EQ	21-Nov-2022	117.90	117.55	117.80	115.20	116.30	115.95	116.25	1505072	1749.72	12626	586059	38.94
DCI	BE	21-Nov-2022	150.30	142.80	142.80	142.80	142.80	142.80	142.80	1009	1.44	72	-	-
DCM	EQ	21-Nov-2022	77.45	77.50	78.90	76.00	76.90	76.75	77.29	35580	27.50	406	25358	71.27
DCMFINSERV	BE	21-Nov-2022	7.25	6.90	7.60	6.90	6.90	6.90	7.02	29692	2.08	136	-	-
DCMNVL	EQ	21-Nov-2022	158.00	160.00	160.45	152.40	153.00	152.75	154.70	24799	38.36	895	17116	69.02
DCMSHRIRAM	EQ	21-Nov-2022	889.10	889.15	889.50	870.00	873.45	877.10	878.68	58054	510.11	5889	32301	55.64
DCMSRIND	EQ	21-Nov-2022	71.90	72.00	72.90	71.50	71.85	71.85	71.82	63933	45.91	929	41129	64.33
DCW	EQ	21-Nov-2022	52.65	52.70	53.00	51.00	51.30	51.25	51.50	1550765	798.63	7058	731000	47.14
DCXINDIA	EQ	21-Nov-2022	267.30	268.00	271.00	260.40	262.00	261.90	263.82	538570	1420.85	12080	257529	47.82
DECCANCE	EQ	21-Nov-2022	488.95	482.00	494.45	482.00	490.00	490.70	489.77	5399	26.44	812	3645	67.51
DEEPAKFERT	EQ	21-Nov-2022	767.35	782.10	832.45	777.25	831.70	826.20	807.82	2185558	17655.27	64025	377064	17.25
DEEPAKNTR	EQ	21-Nov-2022	2103.15	2100.00	2140.00	2090.00	2108.95	2105.25	2117.29	312253	6611.31	18710	53853	17.25
DEEPENR	BE	21-Nov-2022	145.40	139.65	152.00	139.65	143.35	145.40	146.79	13965	20.50	169	-	-
DEEPINDS	EQ	21-Nov-2022	255.55	254.90	260.00	251.35	258.95	258.05	255.04	35353	90.16	2197	17180	48.60
DELHIVERY	EQ	21-Nov-2022	350.70	372.00	372.00	329.90	344.00	344.55	331.46	19972322	66200.89	28183	19001928	95.14
DELPHIFX	EQ	21-Nov-2022	423.45	429.35	429.40	415.10	425.00	420.05	422.78	823	3.48	253	325	39.49
DELTACORP	EQ	21-Nov-2022	217.45	216.95	222.35	215.50	222.00	221.65	220.05	2762354	6078.59	18904	938541	33.98
DELTAMAGNT	EQ	21-Nov-2022	71.75	72.05	72.40	71.30	72.10	71.75	71.82	3517	2.53	90	2386	67.84
DEN	EQ	21-Nov-2022	34.15	35.80	35.80	34.30	34.65	34.65	34.76	784551	272.72	4134	278617	35.51
DENORA	EQ	21-Nov-2022	711.50	717.85	717.85	686.00	690.00	691.70	698.39	8002	55.89	838	5174	64.66
DESTINY	SM	21-Nov-2022	19.50	18.55	20.45	18.55	20.45	20.45	19.18	18000	3.45	3	12000	66.67
DEVIT	EQ	21-Nov-2022	220.55	228.65	229.00	224.00	227.80	227.75	226.39	23990	54.31	1424	9005	37.54
DEVYANI	EQ	21-Nov-2022	181.90	181.00	185.95	180.50	184.60	184.75	184.23	2487359	4582.43	24775	1294349	52.04
DFMFOODS	EQ	21-Nov-2022	353.80	360.00	366.05	351.00	357.00	357.55	356.01	60332	214.79	2325	44699	74.09
DGCONTENT	EQ	21-Nov-2022	14.30	14.80	14.80	13.90	14.30	14.20	14.09	20577	2.90	187	12632	61.39
DHAMPURSUG	EQ	21-Nov-2022	213.90	214.00	221.90	212.05	221.75	221.05	219.15	334749	733.60	6363	165352	49.40
DHANBANK	EQ	21-Nov-2022	13.90	14.00	15.35	13.90	14.95	14.95	14.78	6681603	987.28	6976	2746545	41.11
DHANI	EQ	21-Nov-2022	47.95	48.50	48.65	47.00	47.25	47.25	47.55	550909	261.97	3969	326502	59.27
DHANILOANS	NO	21-Nov-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	8	0.08	3	8	100.00
DHANILOANS	NR	21-Nov-2022	1051.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	30	0.32	1	30	100.00
DHANILOANS	NT	21-Nov-2022	985.00	1000.00	1000.00	1000.00		1000.00	1000.00	4	0.04	1	4	100.00
DHANILOANS	NW	21-Nov-2022	999.00	950.00	950.00	950.00	950.00	950.00	950.00	9	0.09	1	9	100.00
DHANILOANS	Y3	21-Nov-2022	1020.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	15	0.15	1	15	100.00
DHANILOANS	Y5	21-Nov-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	2	50	100.00
DHANUKA	EQ	21-Nov-2022	709.15	709.00	720.00	700.00	702.10	706.15	709.68	36629	259.95	6100	12072	32.96
DHARSUGAR	BZ	21-Nov-2022	10.20	10.40	10.50	10.00	10.20	10.20	10.20	2277	0.23	34	-	-
DHRUV	EQ	21-Nov-2022	55.75	57.00	57.00	54.10	55.50	55.30	55.69	15840	8.82	246	8783	55.45
DHUNINV	EQ	21-Nov-2022	739.45	742.00	749.00	722.50	739.00	736.00	737.55	2484	18.32	496	1251	50.36
DIAMONDYD	EQ	21-Nov-2022	964.00	973.65	973.65	951.20	954.10	955.10	957.14	7216	69.07	808	5312	73.61
DICIND	EQ	21-Nov-2022	395.30	395.15	402.45	395.00	398.55	401.15	400.08	1846	7.39	92	1513	81.96
DIGISPICE	EQ	21-Nov-2022	24.05	23.30	24.40	21.70	23.05	23.00	23.16	136158	31.53	782	93688	68.81
DIGJAMLMTD	BE	21-Nov-2022	128.80	122.40	132.00	122.40	127.95	126.70	124.97	6164	7.70	181	-	-
DIL	EQ	21-Nov-2022	13.80	13.55	13.75	13.15	13.15	13.15	13.34	1117829	149.13	1926	680083	60.84
DISHTV	EQ	21-Nov-2022	16.35	16.40	18.10	16.00	17.45	17.70	17.44	45804881	7987.77	23530	20005209	43.67
DIVISLAB	EQ	21-Nov-2022	3287.35	3275.55	3302.95	3255.95	3260.00	3265.95	3280.76	465773	15280.91	35380	331699	71.21
DIVOPPBEES	EQ	21-Nov-2022	47.51	48.30	48.30	46.75	47.37	47.26	47.24	7769	3.67	255	4860	62.56
DIXON	EQ	21-Nov-2022	4345.90	4345.90	4393.60	4305.30	4341.00	4336.85	4356.54	84920	3699.57	10333	17186	20.24
DKEGL	SM	21-Nov-2022	47.10	47.10	47.10	47.10	47.10	47.10	47.10	3000	1.41	1	3000	100.00
DLF	EQ	21-Nov-2022	400.40	399.00	400.30	391.80	393.80	394.70	395.17	3236030	12787.71	35712	1219875	37.70
DLINKINDIA	EQ	21-Nov-2022	271.15	270.75	274.00	265.05	268.95	269.10	269.30	193675	521.57	5613	69230	35.75
DMART	EQ	21-Nov-2022	3910.60	3923.00	3936.00	3871.05	3883.00	3882.30	3890.23	204061	7938.45	28352	131889	64.63
DMCC	EQ	21-Nov-2022	306.35	305.50	312.40	305.50	307.00	310.15	308.18	13422	41.36	1267	8001	59.61
DNAMEDIA	EQ	21-Nov-2022	4.00	3.80	3.80	3.80	3.80	3.80	3.80	39869	1.52	141	39869	100.00
DODLA	EQ	21-Nov-2022	480.45	485.00	509.90	484.95	490.50	490.40	491.70	30508	150.01	2298	9209	30.19
DOLATALGO	EQ	21-Nov-2022	68.20	68.20	68.55	66.55	66.60	67.00	67.19	61432	41.27	1213	42026	68.41
DOLLAR	EQ	21-Nov-2022	430.45	420.50	428.70	415.00	424.00	420.50	419.88	97638	409.96	4614	57182	58.57
DONEAR	EQ	21-Nov-2022	62.15	62.05	63.40	61.55	63.20	61.95	62.10	23305	14.47	301	15899	68.22
DPABHUSHAN	EQ	21-Nov-2022	321.40	319.75	319.80	306.00	306.00	308.70	313.99	5360	16.83	388	4022	75.04
DPSCLTD	EQ	21-Nov-2022	13.15	13.40	13.40	13.05	13.10	13.10	13.24	56438	7.47	363	43350	76.81
DPWIRES	EQ	21-Nov-2022	390.15	385.00	395.00	370.05	379.90	377.40	376.86	21644	81.57	1090	11632	53.74
DRCSYSTEMS	BE	21-Nov-2022	27.50	27.15	28.85	27.10	28.70	28.70	28.45	8357	2.38	58	-	-
DREAMFOLKS	EQ	21-Nov-2022	381.00	384.35	391.85	377.40	385.40	384.60	384.14	254661	978.27	7791	142305	55.88
DREDGECORP	EQ	21-Nov-2022	410.45	408.10	417.95	405.10	410.90	410.60	411.20	300061	1233.86	10441	70953	23.65
DRREDDY	EQ	21-Nov-2022	4409.05	4380.00	4393.00	4317.55	4358.05	4349.85	4353.53	430608	18746.66	41190	191837	44.55
DRSDILIP	SM	21-Nov-2022	74.30	74.50	74.50	74.50	74.50	74.50	74.50	33600	25.03	2	33600	100.00
DSPN50ETF	EQ	21-Nov-2022	184.99	184.70	184.70	183.50	183.50	183.50	183.80	736	1.35	28	586	79.62
DSPNEWETF	EQ	21-Nov-2022	209.19	209.08	212.75	207.98	209.07	208.29	208.89	1133	2.37	71	602	53.13
DSPQ50ETF	EQ	21-Nov-2022	164.83	164.84	165.37	164.21	164.37	164.49	164.60	13241	21.79	127	6352	47.97
DSPSILVETF	EQ	21-Nov-2022	60.70	60.99	61.01	60.20	60.20	60.22	60.83	51682	31.44	52	50325	97.37
DSSL	EQ	21-Nov-2022	309.65	312.00	312.00	298.55	304.90	305.20	304.62	18915	57.62	1328	11799	62.38
DTIL	EQ	21-Nov-2022	208.25	210.00	223.00	206.00	221.65	219.80	216.70	18617	40.34	789	11993	64.42
DUCON	EQ	21-Nov-2022	12.15	12.25	12.30	11.10	11.50	11.50	11.56	409797	47.37	1047	250929	61.23
DUGLOBAL	SM	21-Nov-2022	279.05	265.35	280.00	265.10	279.90	279.90	276.65	10000	27.67	14	5000	50.00
DVL	EQ	21-Nov-2022	256.80	261.00	262.65	253.05	258.00	256.75	257.97	18949	48.88	827	12646	66.74
DWARKESH	EQ	21-Nov-2022	93.70	93.70	95.00	93.00	93.25	93.25	93.72	545147	510.93	5111	173275	31.79
DYCL	EQ	21-Nov-2022	165.45	162.15	166.00	161.00	163.00	162.55	162.39	22116	35.91	906	14980	67.73
DYNAMATECH	EQ	21-Nov-2022	2388.35	2380.00	2390.00	2362.00	2365.00	2364.20	2370.54	6375	151.12	727	4589	71.98
DYNAMIC	SM	21-Nov-2022	17.95	18.80	18.80	17.15	17.95	17.95	17.86	14000	2.50	7	10000	71.43
DYNPRO	EQ	21-Nov-2022	389.90	382.25	415.00	382.25	405.35	407.55	400.38	37930	151.86	1996	25515	67.27
DYNPROPP	E1	21-Nov-2022	145.00	150.20	150.20	139.50	146.50	146.50	145.74	415	0.60	16	205	49.40
E2E	BE	21-Nov-2022	187.60	186.95	192.90	180.40	186.90	186.50	184.99	2429	4.49	51	-	-
EASEMYTRIP	EQ	21-Nov-2022	381.95	53.00	57.30	51.70	57.30	57.30	55.59	85919470	47766.87	141789	14650413	17.05
EASTSILK	BE	21-Nov-2022	3.60	3.60	3.60	3.45	3.50	3.50	3.52	25453	0.89	111	-	-
EBANK	EQ	21-Nov-2022	4700.00	4753.36	4753.38	4753.36	4753.38	4753.38	4753.36	7	0.33	6	7	100.00
EBBETF0423	EQ	21-Nov-2022	1199.77	1199.98	1200.50	1199.60	1200.47	1200.17	1199.98	825	9.90	33	802	97.21
EBBETF0425	EQ	21-Nov-2022	1090.73	1139.82	1139.82	1089.07	1091.62	1091.58	1091.35	5394	58.87	110	4608	85.43
EBBETF0430	EQ	21-Nov-2022	1227.04	1234.40	1234.40	1223.00	1227.99	1227.56	1227.05	4972	61.01	209	4320	86.89
EBBETF0431	EQ	21-Nov-2022	1095.08	1095.96	1096.88	1092.26	1096.49	1096.04	1095.64	5762	63.13	101	5559	96.48
ECLERX	EQ	21-Nov-2022	1399.10	1406.05	1413.15	1390.95	1399.80	1399.40	1403.65	59126	829.92	3701	51238	86.66
ECLFINANCE	NG	21-Nov-2022	992.00	991.00	997.98	990.00	997.98	997.98	992.37	108	1.07	3	108	100.00
ECLFINANCE	NI	21-Nov-2022	994.50	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	6	0.06	2	6	100.00
ECLFINANCE	NJ	21-Nov-2022	967.03	963.50	968.80	963.50	965.51	965.55	964.95	626	6.04	21	500	79.87
ECLFINANCE	NK	21-Nov-2022	975.00	980.00	981.00	975.05	981.00	981.00	979.62	604	5.92	16	550	91.06
ECLFINANCE	NO	21-Nov-2022	999.98	993.55	995.85	993.10	994.50	994.88	994.54	649	6.45	11	649	100.00
ECLFINANCE	NP	21-Nov-2022	1082.00	1082.00	1085.00	1080.00	1080.00	1081.37	1081.38	80	0.87	4	80	100.00
ECLFINANCE	NQ	21-Nov-2022	1440.00	1445.00	1471.80	1391.00	1471.80	1471.80	1410.45	834	11.76	6	834	100.00
ECLFINANCE	NR	21-Nov-2022	1005.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	220	2.21	4	220	100.00
EDELWEISS	EQ	21-Nov-2022	58.00	58.30	61.75	58.15	59.50	59.70	60.61	3371389	2043.44	13379	897140	26.61
EDUCOMP	BZ	21-Nov-2022	2.45	2.35	2.45	2.35	2.45	2.45	2.39	54647	1.31	58	-	-
EHFLNCD	N5	21-Nov-2022	1000.00	970.00	982.15	970.00	982.15	982.15	981.05	11	0.11	2	11	100.00
EHFLNCD	N6	21-Nov-2022	1003.00	1003.80	1005.15	1003.80	1005.15	1005.15	1004.66	581	5.84	20	581	100.00
EHFLNCD	N7	21-Nov-2022	1750.00	1750.00	1750.00	1750.00	1750.00	1750.00	1750.00	10	0.18	1	10	100.00
EICHERMOT	EQ	21-Nov-2022	3390.25	3390.45	3411.00	3365.00	3377.60	3378.60	3386.84	631291	21380.80	50519	319863	50.67
EIDPARRY	EQ	21-Nov-2022	626.20	627.50	632.50	622.90	632.00	630.90	630.26	153749	969.02	7746	82336	53.55
EIFFL	EQ	21-Nov-2022	152.85	155.95	155.95	144.25	144.25	148.35	150.94	13581	20.50	154	12482	91.91
EIHAHOTELS	EQ	21-Nov-2022	422.60	424.75	434.70	417.05	426.00	427.90	427.03	12125	51.78	833	6537	53.91
EIHOTEL	EQ	21-Nov-2022	165.95	165.95	176.95	165.00	173.50	172.40	172.94	970633	1678.57	14276	262114	27.00
EIMCOELECO	EQ	21-Nov-2022	417.10	425.35	445.00	418.25	442.90	440.85	434.79	12528	54.47	916	7795	62.22
EKC	EQ	21-Nov-2022	93.35	96.00	96.00	93.00	93.70	93.80	93.95	183436	172.34	2339	101917	55.56
ELDEHSG	EQ	21-Nov-2022	584.30	583.45	590.00	580.00	590.00	589.40	587.00	1108	6.50	78	938	84.66
ELECON	EQ	21-Nov-2022	426.90	426.90	437.05	423.15	424.45	424.90	428.68	195027	836.04	9741	123908	63.53
ELECTCAST	EQ	21-Nov-2022	41.10	41.40	41.40	40.60	41.05	41.05	41.04	1110688	455.78	2933	684254	61.61
ELECTHERM	EQ	21-Nov-2022	71.55	72.50	72.55	70.55	70.55	70.80	71.29	5068	3.61	151	3778	74.55
ELGIEQUIP	EQ	21-Nov-2022	487.15	487.90	511.00	486.25	507.80	507.50	503.87	573184	2888.11	19467	205984	35.94
ELGIRUBCO	EQ	21-Nov-2022	34.25	33.85	35.00	33.85	34.30	34.55	34.68	17010	5.90	190	11331	66.61
EMAMILTD	EQ	21-Nov-2022	428.40	430.00	433.45	428.00	430.00	429.30	429.77	192789	828.55	11145	146124	75.79
EMAMIPAP	EQ	21-Nov-2022	152.00	152.05	152.85	148.60	148.60	149.60	150.53	19367	29.15	667	13044	67.35
EMAMIREAL	EQ	21-Nov-2022	71.05	70.30	71.70	68.25	71.15	71.05	70.81	12341	8.74	247	7899	64.01
EMBASSY	RR	21-Nov-2022	326.15	328.75	333.94	325.45	329.61	329.85	326.95	3058852	10000.96	6119	2931528	95.84
EMIL	EQ	21-Nov-2022	86.40	87.00	87.95	83.50	84.15	84.40	85.70	1616407	1385.19	10109	881978	54.56
EMKAY	EQ	21-Nov-2022	72.90	74.40	75.00	71.70	72.60	72.25	72.19	15886	11.47	350	12717	80.05
EMKAYTOOLS	SM	21-Nov-2022	275.30	289.00	289.00	289.00	289.00	289.00	289.00	1200	3.47	2	1200	100.00
EMMBI	EQ	21-Nov-2022	91.70	93.25	93.95	90.85	92.60	92.20	92.14	7519	6.93	354	4763	63.35
EMUDHRA	EQ	21-Nov-2022	313.35	314.05	315.55	301.15	309.00	305.30	307.56	74654	229.60	4948	40597	54.38
ENDURANCE	EQ	21-Nov-2022	1506.95	1512.00	1534.95	1497.30	1506.60	1519.90	1517.47	24995	379.29	4494	8287	33.15
ENERGYDEV	EQ	21-Nov-2022	19.15	19.15	19.85	18.95	19.25	19.40	19.49	42687	8.32	307	31176	73.03
ENGINERSIN	EQ	21-Nov-2022	77.95	78.30	79.10	76.60	77.00	77.00	77.55	3773325	2926.16	17254	1279845	33.92
ENIL	EQ	21-Nov-2022	151.30	152.00	156.90	150.00	150.55	150.65	152.96	16177	24.74	527	11153	68.94
EPL	EQ	21-Nov-2022	160.10	159.85	159.85	155.35	156.70	156.40	156.88	92048	144.40	3837	48363	52.54
EQUIPPP	BE	21-Nov-2022	42.30	40.20	40.20	40.20	40.20	40.20	40.20	347	0.14	16	-	-
EQUITAS	EQ	21-Nov-2022	108.05	107.90	107.90	104.35	106.00	105.50	105.85	622024	658.39	9018	275048	44.22
EQUITASBNK	EQ	21-Nov-2022	53.90	52.60	53.70	52.50	52.90	52.70	53.04	966579	512.67	5321	462982	47.90
ERFLNCDI	N5	21-Nov-2022	918.00	915.00	915.00	915.00	915.00	915.00	915.00	1	0.01	1	1	100.00
ERFLNCDI	N6	21-Nov-2022	980.00	976.00	976.00	976.00	976.00	976.00	976.00	64	0.62	1	64	100.00
ERIS	EQ	21-Nov-2022	678.15	681.50	681.95	674.05	678.60	677.80	677.52	7105	48.14	1284	3244	45.66
EROSMEDIA	BE	21-Nov-2022	26.90	26.90	28.20	26.40	27.80	27.70	27.76	354797	98.48	814	-	-
ESABINDIA	EQ	21-Nov-2022	3881.65	3881.65	3954.50	3754.05	3770.70	3785.15	3889.75	6852	266.53	2040	2640	38.53
ESCORTS	EQ	21-Nov-2022	2030.85	2023.00	2207.00	2011.25	2188.00	2196.05	2153.35	3604331	77613.88	135654	366792	10.18
ESSARSHPNG	EQ	21-Nov-2022	8.60	8.45	8.75	8.40	8.70	8.55	8.51	126049	10.73	311	78726	62.46
ESSENTIA	BE	21-Nov-2022	8.00	8.35	8.40	7.60	8.00	8.30	7.98	2530115	201.83	607	-	-
ESTER	EQ	21-Nov-2022	137.95	137.95	138.45	132.80	134.50	134.25	134.73	168639	227.21	4157	99969	59.28
ETHOSLTD	EQ	21-Nov-2022	884.10	871.10	900.00	869.35	879.70	885.40	883.05	22940	202.57	2980	11818	51.52
EUROBOND	SM	21-Nov-2022	116.00	116.95	120.00	116.95	120.00	120.00	118.48	4000	4.74	2	4000	100.00
EUROTEXIND	EQ	21-Nov-2022	11.00	11.50	11.50	10.50	11.05	11.05	10.95	3503	0.38	34	497	14.19
EVEREADY	EQ	21-Nov-2022	326.40	326.40	345.00	325.90	339.40	340.65	339.38	299634	1016.89	5922	186733	62.32
EVERESTIND	EQ	21-Nov-2022	753.20	759.00	759.00	707.05	730.00	728.30	719.92	108584	781.72	7553	21313	19.63
EXCEL	EQ	21-Nov-2022	0.30	0.30	0.30	0.25	0.25	0.30	0.30	20865621	61.71	3547	19245031	92.23
EXCELINDUS	EQ	21-Nov-2022	1194.05	1184.00	1210.40	1165.60	1182.35	1185.50	1184.48	7862	93.12	1322	2884	36.68
EXIDEIND	EQ	21-Nov-2022	184.25	184.25	184.85	181.15	182.25	182.50	182.63	3117750	5693.82	29474	1342579	43.06
EXPLEOSOL	EQ	21-Nov-2022	1261.45	1269.00	1269.90	1246.25	1250.00	1252.75	1256.30	2893	36.34	762	1569	54.23
EXXARO	EQ	21-Nov-2022	122.75	123.35	123.95	119.40	120.20	120.20	121.40	75785	92.00	1645	40461	53.39
FACT	EQ	21-Nov-2022	125.05	124.50	130.90	124.00	129.60	129.05	127.71	251228	320.83	6266	74626	29.70
FAIRCHEMOR	EQ	21-Nov-2022	1506.90	1510.00	1539.25	1436.00	1458.00	1450.05	1475.35	52483	774.31	8325	19873	37.87
FAZE3Q	EQ	21-Nov-2022	306.50	306.55	306.55	290.00	292.95	292.25	293.70	16125	47.36	699	11105	68.87
FCL	EQ	21-Nov-2022	333.30	333.00	335.65	328.20	328.40	329.40	330.83	196418	649.80	6077	69972	35.62
FCONSUMER	BE	21-Nov-2022	1.70	1.65	1.70	1.65	1.70	1.65	1.65	5541263	91.58	3324	-	-
FCSSOFT	EQ	21-Nov-2022	2.90	2.95	2.95	2.80	2.85	2.80	2.85	4166676	118.64	3279	2164156	51.94
FDC	EQ	21-Nov-2022	285.85	285.00	286.85	279.80	281.10	282.00	282.25	179295	506.06	6922	89387	49.85
FEDERALBNK	EQ	21-Nov-2022	132.70	132.30	133.00	131.40	132.50	132.40	132.25	4197089	5550.70	30908	1161812	27.68
FEL	BE	21-Nov-2022	1.70	1.75	1.75	1.65	1.70	1.65	1.65	1614956	26.73	839	-	-
FELDVR	BE	21-Nov-2022	8.50	8.90	8.90	8.10	8.10	8.10	8.39	34599	2.90	143	-	-
FELIX	SM	21-Nov-2022	57.40	60.25	60.25	60.25	60.25	60.25	60.25	4000	2.41	1	4000	100.00
FIBERWEB	EQ	21-Nov-2022	37.00	37.05	37.25	35.90	36.05	36.40	36.35	37257	13.54	491	24771	66.49
FIDEL	SM	21-Nov-2022	65.75	65.50	65.50	64.00	64.00	64.15	64.72	39000	25.24	12	33000	84.62
FIEMIND	EQ	21-Nov-2022	1841.65	1841.65	1925.00	1830.10	1869.90	1849.30	1886.31	62987	1188.13	6419	20247	32.14
FILATEX	EQ	21-Nov-2022	95.05	95.00	95.20	94.00	94.95	94.45	94.46	61150	57.76	1199	36295	59.35
FINCABLES	EQ	21-Nov-2022	531.35	530.05	570.00	530.05	567.05	567.50	559.52	2151798	12039.64	45744	417494	19.40
FINEORG	EQ	21-Nov-2022	5957.60	5957.60	6038.20	5900.05	6019.00	6012.95	5978.61	34235	2046.78	8906	11519	33.65
FINOPB	EQ	21-Nov-2022	187.00	187.00	189.70	184.00	187.85	187.10	187.02	137626	257.39	4669	39333	28.58
FINPIPE	EQ	21-Nov-2022	155.50	156.30	158.30	153.60	155.80	155.50	155.68	340789	530.54	6962	154256	45.26
FIVESTAR	EQ	21-Nov-2022	474.00	468.80	543.60	448.20	489.95	490.00	491.13	13932702	68428.08	360530	5775167	41.45
FLEXITUFF	BE	21-Nov-2022	32.80	31.30	34.40	31.20	32.40	31.40	31.68	14157	4.49	75	-	-
FLFL	BE	21-Nov-2022	7.30	7.05	7.05	6.95	6.95	6.95	6.96	91909	6.39	325	-	-
FLUOROCHEM	EQ	21-Nov-2022	3519.30	3536.95	3566.90	3481.50	3540.00	3534.10	3505.94	84131	2949.59	7176	42844	50.93
FMGOETZE	EQ	21-Nov-2022	335.25	338.95	345.00	337.25	344.80	344.05	342.66	210566	721.53	4908	110726	52.58
FMNL	EQ	21-Nov-2022	5.50	5.25	5.40	5.25	5.25	5.25	5.26	87855	4.62	266	68300	77.74
FOCE	SM	21-Nov-2022	525.00	550.00	560.00	550.00	560.00	555.00	555.00	1200	6.66	2	1200	100.00
FOCUS	EQ	21-Nov-2022	256.35	264.00	264.00	243.00	248.70	248.25	249.18	126970	316.39	2535	62790	49.45
FOODSIN	EQ	21-Nov-2022	122.75	123.40	126.00	118.65	126.00	123.40	122.43	414637	507.65	4862	244925	59.07
FORCEMOT	EQ	21-Nov-2022	1529.60	1529.60	1549.40	1470.00	1487.00	1483.85	1506.49	40807	614.76	6378	13581	33.28
FORTIS	EQ	21-Nov-2022	285.70	285.70	285.70	279.00	283.80	283.30	281.55	796058	2241.29	12168	344251	43.24
FOSECOIND	EQ	21-Nov-2022	1914.60	1943.25	1943.25	1875.10	1905.00	1907.05	1901.78	2435	46.31	501	1360	55.85
FRETAIL	BZ	21-Nov-2022	3.65	3.50	3.50	3.50	3.50	3.50	3.50	960513	33.62	1947	-	-
FROG	SM	21-Nov-2022	244.65	244.65	249.00	244.65	249.00	246.95	246.52	16800	41.42	14	14400	85.71
FSC	EQ	21-Nov-2022	30.90	29.40	29.40	29.40	29.40	29.40	29.40	12234	3.60	92	12234	100.00
FSL	EQ	21-Nov-2022	104.80	105.00	105.00	103.10	103.65	103.95	103.75	1293820	1342.33	8429	369724	28.58
FUSION	EQ	21-Nov-2022	336.65	336.00	347.00	327.70	343.00	342.95	339.91	1246319	4236.38	14121	767471	61.58
GABRIEL	EQ	21-Nov-2022	182.10	183.70	186.40	179.10	180.80	180.35	183.03	891410	1631.50	15838	326509	36.63
GAEL	EQ	21-Nov-2022	228.40	227.50	233.90	224.10	230.90	232.20	230.13	235675	542.37	8764	118407	50.24
GAIL	EQ	21-Nov-2022	90.30	90.30	90.65	89.50	89.80	89.65	89.94	7845740	7056.68	36523	4578146	58.35
GAL	EQ	21-Nov-2022	2.75	2.75	2.75	2.60	2.75	2.75	2.71	276716	7.50	244	170365	61.57
GALAXYSURF	EQ	21-Nov-2022	2910.25	2910.00	2945.00	2870.00	2872.50	2888.10	2911.44	9343	272.02	2742	4137	44.28
GALLANTT	EQ	21-Nov-2022	65.30	66.50	67.60	62.25	63.60	63.75	64.28	55994	35.99	1323	28096	50.18
GANDHITUBE	EQ	21-Nov-2022	527.25	526.95	526.95	507.00	510.00	510.30	514.14	11640	59.85	752	8412	72.27
GANECOS	EQ	21-Nov-2022	882.40	885.00	918.85	870.00	899.90	898.30	900.98	194130	1749.06	10240	73746	37.99
GANESHBE	EQ	21-Nov-2022	143.60	141.60	143.90	141.60	143.00	143.05	143.04	53780	76.92	784	44604	82.94
GANESHHOUC	EQ	21-Nov-2022	345.65	350.85	350.85	342.50	347.00	345.95	344.60	9099	31.36	670	5594	61.48
GANGAFORGE	EQ	21-Nov-2022	4.05	4.05	4.55	4.05	4.55	4.45	4.29	529600	22.74	836	428823	80.97
GANGESSECU	EQ	21-Nov-2022	103.95	103.10	104.90	102.10	102.20	102.50	103.18	1343	1.39	62	710	52.87
GANGOTRI	BZ	21-Nov-2022	1.00	1.00	1.00	0.95	1.00	1.00	0.98	4279	0.04	21	-	-
GARFIBRES	EQ	21-Nov-2022	3257.35	3273.65	3314.70	3252.90	3314.00	3302.85	3288.34	4950	162.77	1640	3290	66.46
GATEWAY	EQ	21-Nov-2022	70.00	70.00	70.70	68.55	70.05	69.50	69.88	1612818	1127.09	11071	1378474	85.47
GATI	EQ	21-Nov-2022	163.30	164.60	164.60	161.45	163.90	163.50	163.14	135938	221.77	3745	69956	51.46
GAYAHWS	BE	21-Nov-2022	0.90	0.90	0.95	0.85	0.90	0.90	0.87	705704	6.12	491	-	-
GAYAPROJ	BE	21-Nov-2022	10.35	9.85	9.85	9.85	9.85	9.85	9.85	437646	43.11	1003	-	-
GEECEE	EQ	21-Nov-2022	158.80	160.40	160.75	157.00	157.30	157.90	158.50	9912	15.71	244	8293	83.67
GEEKAYWIRE	EQ	21-Nov-2022	75.95	77.35	77.35	74.10	75.70	75.55	75.44	23600	17.80	268	16993	72.00
GENCON	EQ	21-Nov-2022	33.05	33.65	33.80	32.15	33.50	33.25	32.99	66662	21.99	357	54876	82.32
GENESYS	EQ	21-Nov-2022	533.15	533.00	533.00	508.05	509.00	510.25	515.26	8401	43.29	540	5557	66.15
GENUSPAPER	EQ	21-Nov-2022	16.65	16.90	17.10	16.55	16.85	16.85	16.92	255537	43.25	854	148032	57.93
GENUSPOWER	EQ	21-Nov-2022	85.80	85.80	87.00	84.90	86.00	85.70	85.55	249229	213.21	1748	113814	45.67
GEOJITFSL	EQ	21-Nov-2022	45.85	45.90	47.65	45.85	46.90	46.95	46.75	699364	326.94	5672	413239	59.09
GEPIL	EQ	21-Nov-2022	133.05	133.00	134.00	130.20	130.85	130.80	131.82	58622	77.27	1651	39916	68.09
GESHIP	EQ	21-Nov-2022	623.65	625.00	643.70	624.75	630.65	630.75	635.49	602401	3828.18	24696	209695	34.81
GET&D	EQ	21-Nov-2022	127.85	130.00	130.00	126.05	127.10	127.45	127.27	23752	30.23	681	14253	60.01
GFLLIMITED	EQ	21-Nov-2022	64.55	64.55	64.90	63.95	63.95	64.05	64.21	53430	34.31	617	42561	79.66
GFSTEELS	BE	21-Nov-2022	5.00	5.00	5.00	5.00	5.00	5.00	5.00	9513	0.48	8	-	-
GHCL	EQ	21-Nov-2022	575.50	574.90	586.00	570.50	577.00	577.40	578.55	181783	1051.70	11727	85190	46.86
GICHSGFIN	EQ	21-Nov-2022	150.90	150.00	154.40	150.00	151.95	151.25	152.09	219082	333.19	3593	113266	51.70
GICL	SM	21-Nov-2022	45.25	44.75	44.80	43.00	43.20	43.20	44.39	273000	121.19	12	213000	78.02
GICRE	EQ	21-Nov-2022	134.60	134.35	137.00	133.05	133.05	134.00	134.98	181451	244.93	5261	72257	39.82
GILLANDERS	EQ	21-Nov-2022	78.55	79.05	81.65	76.10	76.50	76.45	78.01	41613	32.46	636	30302	72.82
GILLETTE	EQ	21-Nov-2022	5076.65	5076.65	5100.00	5050.40	5097.00	5096.05	5087.99	1900	96.67	685	1348	70.95
GILT5YBEES	EQ	21-Nov-2022	50.06	50.06	50.12	50.03	50.06	50.08	50.08	96356	48.25	526	58032	60.23
GINNIFILA	EQ	21-Nov-2022	32.85	33.40	33.40	31.80	31.90	32.15	32.33	46928	15.17	551	28223	60.14
GIPCL	EQ	21-Nov-2022	85.70	85.55	86.50	85.10	85.35	85.35	85.66	88078	75.45	1472	58339	66.24
GIRIRAJ	SM	21-Nov-2022	201.75	211.80	211.80	191.80	191.80	191.80	201.80	2400	4.84	2	2400	100.00
GKWLIMITED	EQ	21-Nov-2022	603.95	612.90	615.95	591.00	592.00	597.25	594.82	295	1.75	65	200	67.80
GLAND	EQ	21-Nov-2022	1732.45	1717.00	1749.00	1707.00	1716.00	1716.10	1726.68	61877	1068.42	7916	24182	39.08
GLAXO	EQ	21-Nov-2022	1319.35	1319.50	1325.70	1300.00	1308.00	1308.55	1308.88	32853	430.01	4241	21348	64.98
GLENMARK	EQ	21-Nov-2022	409.85	409.85	413.60	406.00	411.40	411.65	409.79	525086	2151.77	13337	81489	15.52
GLFL	BE	21-Nov-2022	2.85	2.95	2.95	2.95	2.95	2.95	2.95	702	0.02	5	-	-
GLOBAL	EQ	21-Nov-2022	239.35	245.00	248.00	233.00	236.00	236.90	240.10	55830	134.05	1478	33315	59.67
GLOBALVECT	EQ	21-Nov-2022	50.65	50.60	51.45	50.50	50.50	50.80	50.92	4902	2.50	186	4235	86.39
GLOBE	EQ	21-Nov-2022	4.60	4.65	4.65	4.50	4.60	4.55	4.56	266404	12.15	705	198110	74.36
GLOBUSSPR	EQ	21-Nov-2022	739.80	746.90	758.80	739.80	757.00	754.70	749.06	87937	658.70	6643	42121	47.90
GLS	EQ	21-Nov-2022	421.90	422.75	427.00	420.20	425.00	424.60	423.35	36487	154.47	2181	22457	61.55
GMBREW	EQ	21-Nov-2022	583.05	583.05	588.35	582.45	585.00	584.95	585.34	6332	37.06	522	4187	66.12
GMDCLTD	EQ	21-Nov-2022	140.65	141.00	144.70	140.20	143.10	143.45	142.88	662811	947.02	7985	246936	37.26
GMMPFAUDLR	EQ	21-Nov-2022	1931.10	1940.80	1977.85	1921.10	1932.00	1937.10	1945.62	68101	1324.99	9201	30694	45.07
GMRINFRA	EQ	21-Nov-2022	37.35	37.40	37.80	36.95	37.75	37.60	37.44	5539471	2073.84	28147	1902742	34.35
GMRP&UI	EQ	21-Nov-2022	23.80	23.95	23.95	23.60	23.75	23.70	23.69	171345	40.60	540	128350	74.91
GNA	EQ	21-Nov-2022	646.80	656.00	656.00	640.00	642.00	643.00	643.94	13658	87.95	1023	9611	70.37
GNFC	EQ	21-Nov-2022	557.45	556.50	579.30	549.15	575.00	576.10	568.03	2222600	12625.10	39671	748355	33.67
GOACARBON	EQ	21-Nov-2022	671.20	659.80	673.00	636.00	642.00	641.65	652.65	370739	2419.62	16045	126612	34.15
GOCLCORP	EQ	21-Nov-2022	344.60	349.30	372.50	346.65	351.90	349.25	359.84	337164	1213.24	11639	154046	45.69
GOCOLORS	EQ	21-Nov-2022	1176.45	1178.65	1190.00	1140.00	1176.00	1172.35	1172.37	28949	339.39	3407	9411	32.51
GODFRYPHLP	EQ	21-Nov-2022	1842.60	1840.00	1840.00	1795.00	1806.70	1803.95	1810.73	106125	1921.64	9053	38905	36.66
GODHA	EQ	21-Nov-2022	2.95	3.00	3.00	2.85	2.85	2.85	2.87	870180	24.98	969	453052	52.06
GODREJAGRO	EQ	21-Nov-2022	466.70	466.00	469.65	459.60	463.00	461.85	462.75	91434	423.11	6486	53124	58.10
GODREJCP	EQ	21-Nov-2022	838.90	835.00	846.85	832.00	838.00	839.00	840.66	832098	6995.08	25078	549153	66.00
GODREJIND	EQ	21-Nov-2022	407.90	409.95	411.50	406.15	409.00	407.90	409.11	133026	544.22	4623	73176	55.01
GODREJPROP	EQ	21-Nov-2022	1273.95	1273.80	1278.00	1254.50	1255.55	1257.75	1264.18	280407	3544.84	13698	72034	25.69
GOENKA	BZ	21-Nov-2022	1.70	1.75	1.75	1.65	1.75	1.75	1.72	66934	1.15	124	-	-
GOKEX	EQ	21-Nov-2022	360.70	359.35	370.40	355.55	368.00	367.75	365.77	232199	849.31	8768	80685	34.75
GOKUL	EQ	21-Nov-2022	33.25	33.20	33.25	32.10	32.30	32.30	32.68	107435	35.11	1171	75128	69.93
GOKULAGRO	EQ	21-Nov-2022	122.75	123.60	124.65	117.80	118.90	118.80	120.89	123836	149.70	2846	70976	57.31
GOLDBEES	EQ	21-Nov-2022	45.26	45.16	45.16	44.62	44.83	44.80	44.90	1910550	857.89	13274	1256232	65.75
GOLDENTOBC	BZ	21-Nov-2022	72.50	73.95	76.00	71.55	73.05	73.05	73.05	2952	2.16	51	-	-
GOLDIAM	EQ	21-Nov-2022	128.35	128.35	129.50	125.00	125.95	125.70	126.93	81814	103.85	2008	51078	62.43
GOLDSHARE	EQ	21-Nov-2022	45.35	45.15	45.25	44.55	44.60	44.80	44.89	89717	40.27	434	53761	59.92
GOLDTECH	EQ	21-Nov-2022	51.35	51.35	52.90	50.25	50.50	51.00	51.14	18225	9.32	325	10531	57.78
GOODLUCK	EQ	21-Nov-2022	464.35	463.50	464.50	442.70	447.60	449.75	453.83	98971	449.16	4715	33262	33.61
GOODYEAR	EQ	21-Nov-2022	1066.05	1066.00	1071.00	1048.60	1050.00	1060.45	1064.16	11631	123.77	1167	7506	64.53
GOYALALUM	EQ	21-Nov-2022	159.50	162.00	165.00	157.00	159.20	160.10	161.14	27603	44.48	207	514	1.86
GPIL	EQ	21-Nov-2022	272.40	318.00	325.00	301.55	311.00	312.70	311.12	3996531	12433.87	49529	1409518	35.27
GPPL	EQ	21-Nov-2022	92.30	92.60	93.45	90.80	91.40	91.20	91.69	689448	632.12	9800	350532	50.84
GPTINFRA	EQ	21-Nov-2022	62.30	62.60	62.95	60.00	60.20	60.30	61.39	29642	18.20	780	23587	79.57
GRANULES	EQ	21-Nov-2022	360.55	360.00	361.95	356.15	358.55	359.40	358.96	414210	1486.85	9170	158351	38.23
GRAPHITE	EQ	21-Nov-2022	390.25	388.80	390.25	376.15	378.50	379.50	383.62	1345588	5161.90	27067	381674	28.36
GRASIM	EQ	21-Nov-2022	1708.85	1699.45	1708.00	1676.00	1683.30	1682.40	1687.05	415891	7016.27	20203	119766	28.80
GRAUWEIL	EQ	21-Nov-2022	93.90	94.60	94.90	92.55	93.45	93.45	93.69	262399	245.83	2937	84637	32.26
GRAVITA	EQ	21-Nov-2022	352.40	352.90	358.40	350.20	351.25	352.25	352.99	133409	470.92	3672	42185	31.62
GREAVESCOT	EQ	21-Nov-2022	149.55	149.25	149.70	146.60	147.40	147.25	148.11	785060	1162.76	8577	345728	44.04
GREENLAM	EQ	21-Nov-2022	320.10	320.05	325.00	320.05	325.00	324.30	323.11	14687	47.46	463	11998	81.69
GREENPANEL	EQ	21-Nov-2022	344.15	342.80	344.70	332.85	334.00	334.00	335.49	380798	1277.55	21211	249893	65.62
GREENPLY	EQ	21-Nov-2022	158.05	158.25	159.30	157.25	159.00	159.05	158.51	68936	109.27	3116	48417	70.23
GREENPOWER	EQ	21-Nov-2022	8.35	8.40	8.40	8.25	8.30	8.25	8.30	1401511	116.28	3053	973447	69.46
GRINDWELL	EQ	21-Nov-2022	1938.05	1938.05	1988.70	1905.05	1958.70	1964.65	1947.39	29703	578.43	7877	12263	41.29
GRINFRA	EQ	21-Nov-2022	1158.40	1158.00	1186.90	1140.00	1140.00	1143.70	1160.47	9487	110.09	1863	5883	62.01
GRMOVER	EQ	21-Nov-2022	355.80	357.90	362.00	346.00	355.00	358.40	352.48	50808	179.09	5192	12537	24.68
GROBTEA	EQ	21-Nov-2022	910.30	949.00	949.00	908.10	910.00	911.30	916.83	250	2.29	69	125	50.00
GRPLTD	EQ	21-Nov-2022	1962.85	2009.90	2050.00	1952.55	2006.00	2001.20	2004.09	3079	61.71	717	1692	54.95
GRSE	EQ	21-Nov-2022	486.75	486.75	488.00	472.00	474.80	475.95	480.55	884162	4248.85	29672	205849	23.28
GRWRHITECH	EQ	21-Nov-2022	703.75	704.55	707.30	692.40	698.00	696.00	699.51	8657	60.56	603	6441	74.40
GSCLCEMENT	EQ	21-Nov-2022	38.40	38.00	38.55	37.80	37.80	37.95	38.04	39151	14.89	421	29042	74.18
GSFC	EQ	21-Nov-2022	119.45	119.95	123.80	118.45	122.05	122.30	121.88	1816457	2213.86	16458	843179	46.42
GSPL	EQ	21-Nov-2022	237.45	238.45	238.95	226.50	235.00	235.20	233.89	3090115	7227.42	26884	1772030	57.35
GSS	EQ	21-Nov-2022	325.10	324.85	325.10	317.00	319.00	320.50	320.19	21963	70.32	1054	13478	61.37
GSTL	SM	21-Nov-2022	93.75	89.10	89.15	89.10	89.10	89.10	89.11	16000	14.26	4	8000	50.00
GTL	EQ	21-Nov-2022	7.75	7.85	7.85	7.70	7.75	7.70	7.75	252535	19.56	534	111413	44.12
GTLINFRA	EQ	21-Nov-2022	1.25	1.25	1.30	1.20	1.25	1.25	1.25	21806397	273.31	7251	12368124	56.72
GTPL	EQ	21-Nov-2022	143.80	145.25	146.00	143.00	143.00	144.50	144.64	32575	47.12	920	13548	41.59
GUFICBIO	EQ	21-Nov-2022	203.45	204.60	210.20	203.40	207.05	206.10	206.42	93677	193.37	3300	51227	54.68
GUJALKALI	EQ	21-Nov-2022	769.95	768.00	793.35	760.00	781.45	783.95	773.91	171462	1326.97	8989	45645	26.62
GUJAPOLLO	EQ	21-Nov-2022	197.60	197.10	198.75	195.15	195.55	196.80	197.06	1650	3.25	122	1310	79.39
GUJGASLTD	EQ	21-Nov-2022	501.90	502.90	505.20	497.15	503.00	503.35	502.34	739113	3712.88	23672	287468	38.89
GUJRAFFIA	BE	21-Nov-2022	29.25	28.50	30.05	28.50	28.90	28.90	29.15	954	0.28	13	-	-
GULFOILLUB	EQ	21-Nov-2022	420.80	423.00	426.55	420.05	423.00	422.75	423.56	21578	91.40	2277	12472	57.80
GULFPETRO	EQ	21-Nov-2022	49.45	50.40	50.40	39.60	40.60	40.55	41.99	3315924	1392.36	17469	1799206	54.26
GULPOLY	EQ	21-Nov-2022	231.35	232.50	236.20	228.20	228.40	229.15	230.97	20344	46.99	1204	11209	55.10
GVKPIL	BE	21-Nov-2022	2.75	2.75	2.80	2.65	2.65	2.70	2.72	1055624	28.70	919	-	-
HAL	EQ	21-Nov-2022	2622.55	2618.80	2668.65	2585.10	2650.00	2654.40	2634.64	1164516	30680.86	61456	259266	22.26
HAPPSTMNDS	EQ	21-Nov-2022	965.05	965.00	974.50	958.00	966.00	965.35	966.29	134531	1299.96	10974	44939	33.40
HARDWYN	EQ	21-Nov-2022	334.80	334.25	334.60	318.10	318.20	320.10	326.51	10174	33.22	626	4943	48.58
HARIOMPIPE	EQ	21-Nov-2022	278.65	277.70	277.70	264.00	271.65	270.20	270.53	92125	249.22	3683	54188	58.82
HARRMALAYA	EQ	21-Nov-2022	138.85	139.00	140.05	137.00	137.90	137.80	138.18	13516	18.68	505	7029	52.01
HARSHA	EQ	21-Nov-2022	411.95	410.00	415.50	406.05	409.00	408.95	410.60	163847	672.76	8385	85460	52.16
HATHWAY	EQ	21-Nov-2022	15.70	15.70	15.85	15.65	15.70	15.75	15.75	1127008	177.52	1899	621939	55.18
HATSUN	EQ	21-Nov-2022	926.80	921.50	942.80	920.00	922.20	923.45	931.34	11572	107.77	1584	5399	46.66
HAVELLS	EQ	21-Nov-2022	1221.55	1215.10	1242.00	1215.10	1233.15	1234.60	1233.68	695606	8581.55	29952	324097	46.59
HAVISHA	BE	21-Nov-2022	2.15	2.20	2.20	2.10	2.20	2.20	2.16	30205	0.65	43	-	-
HBANKETF	EQ	21-Nov-2022	426.19	425.76	425.76	423.33	424.19	424.68	424.66	731	3.10	75	581	79.48
HBLPOWER	EQ	21-Nov-2022	107.05	107.60	109.30	105.30	109.10	108.95	107.57	3403713	3661.22	17446	1257761	36.95
HBSL	EQ	21-Nov-2022	52.15	52.15	61.00	51.95	54.95	55.35	57.34	84788	48.62	1430	27992	33.01
HCC	EQ	21-Nov-2022	17.70	17.70	18.30	16.80	17.10	17.00	17.70	61499165	10886.89	25628	26806395	43.59
HCG	EQ	21-Nov-2022	314.50	316.00	318.00	312.40	313.90	313.75	314.55	302168	950.48	10970	205539	68.02
HCL-INSYS	EQ	21-Nov-2022	15.55	15.55	15.75	15.25	15.30	15.25	15.39	216081	33.25	1146	140667	65.10
HCLTECH	EQ	21-Nov-2022	1103.15	1098.90	1106.35	1092.60	1096.00	1095.50	1098.76	1733741	19049.62	54294	1022615	58.98
HDFC	EQ	21-Nov-2022	2667.05	2648.00	2654.90	2613.80	2621.95	2618.90	2624.89	2763479	72538.42	109731	2097648	75.91
HDFC	W3	21-Nov-2022	565.15	540.00	549.00	531.00	540.00	537.55	539.89	67200	362.80	104	59400	88.39
HDFCAMC	EQ	21-Nov-2022	2052.55	2047.00	2081.00	2032.90	2066.00	2071.45	2062.39	151046	3115.15	12557	64375	42.62
HDFCBANK	EQ	21-Nov-2022	1613.90	1607.65	1612.00	1590.20	1597.10	1597.35	1597.33	4172408	66647.13	156009	2591643	62.11
HDFCGROWTH	EQ	21-Nov-2022	87.42	89.20	89.20	86.70	86.70	86.85	86.96	685	0.60	50	636	92.85
HDFCLIFE	EQ	21-Nov-2022	531.55	531.50	534.90	528.55	532.90	532.35	532.27	2063314	10982.48	48628	1299174	62.97
HDFCLOWVOL	EQ	21-Nov-2022	130.81	131.00	133.59	130.81	132.45	131.95	132.85	186	0.25	23	175	94.09
HDFCMFGETF	EQ	21-Nov-2022	46.48	46.48	46.48	46.01	46.11	46.03	46.19	121268	56.02	800	85073	70.15
HDFCMOMENT	EQ	21-Nov-2022	194.62	199.90	199.90	194.81	195.10	195.46	195.50	134	0.26	31	95	70.90
HDFCNEXT50	EQ	21-Nov-2022	429.07	427.30	429.00	422.10	429.00	429.00	427.93	246	1.05	37	185	75.20
HDFCNIF100	EQ	21-Nov-2022	184.93	185.20	185.29	184.00	184.00	184.00	184.50	106	0.20	16	103	97.17
HDFCNIFETF	EQ	21-Nov-2022	197.80	202.19	202.19	195.19	197.00	196.90	196.75	21989	43.26	634	18816	85.57
HDFCQUAL	EQ	21-Nov-2022	38.95	39.90	39.90	38.71	38.80	38.80	38.92	3205	1.25	30	2157	67.30
HDFCSENETF	EQ	21-Nov-2022	669.22	668.99	668.99	662.20	666.00	664.34	665.38	2119	14.10	225	1542	72.77
HDFCSILVER	EQ	21-Nov-2022	60.70	59.99	61.17	59.50	59.85	59.89	59.98	71160	42.68	230	56031	78.74
HDFCVALUE	EQ	21-Nov-2022	91.29	93.00	93.00	90.63	92.20	90.81	90.96	1699	1.55	29	776	45.67
HDIL	BZ	21-Nov-2022	5.50	5.65	5.70	5.40	5.45	5.45	5.47	207955	11.37	549	-	-
HEADSUP	EQ	21-Nov-2022	13.35	13.35	13.70	13.35	13.50	13.50	13.52	77383	10.46	507	24086	31.13
HEALTHY	EQ	21-Nov-2022	8.20	8.20	8.29	8.10	8.20	8.18	8.17	38711	3.16	284	10630	27.46
HECPROJECT	EQ	21-Nov-2022	31.55	31.55	31.55	30.10	31.40	31.15	30.59	1257	0.38	66	683	54.34
HEG	EQ	21-Nov-2022	1054.10	1051.20	1062.00	1031.00	1039.60	1036.25	1045.05	260261	2719.86	15561	80044	30.76
HEIDELBERG	EQ	21-Nov-2022	199.40	200.25	201.90	198.45	201.30	201.05	200.58	130415	261.59	2621	84685	64.94
HEMIPROP	EQ	21-Nov-2022	96.15	96.60	96.70	95.35	95.95	95.90	96.07	279184	268.21	3767	102918	36.86
HERANBA	EQ	21-Nov-2022	510.25	510.25	512.45	506.20	508.20	508.55	509.60	19515	99.45	1485	13490	69.13
HERCULES	EQ	21-Nov-2022	186.75	192.00	198.50	187.10	193.15	194.50	193.57	106251	205.67	3414	34265	32.25
HERITGFOOD	EQ	21-Nov-2022	326.00	327.65	327.80	323.45	326.00	326.20	325.12	32724	106.39	1404	23765	72.62
HEROMOTOCO	EQ	21-Nov-2022	2723.15	2715.00	2722.50	2665.00	2668.25	2677.45	2683.99	467604	12550.46	27329	285011	60.95
HESTERBIO	EQ	21-Nov-2022	1951.65	1953.95	1959.95	1882.60	1895.00	1898.70	1911.55	3815	72.93	619	2254	59.08
HEXATRADEX	EQ	21-Nov-2022	160.15	158.95	165.55	158.00	158.00	159.25	159.88	1062	1.70	83	524	49.34
HFCL	EQ	21-Nov-2022	78.30	78.20	78.20	76.50	76.70	76.90	77.04	4714139	3631.57	24901	1962341	41.63
HGINFRA	EQ	21-Nov-2022	574.55	580.00	585.05	567.00	570.00	571.05	577.09	34570	199.50	4877	15636	45.23
HGS	EQ	21-Nov-2022	1275.55	1279.70	1297.00	1270.05	1280.00	1281.50	1285.18	25230	324.25	5206	14081	55.81
HIKAL	EQ	21-Nov-2022	336.25	337.95	337.95	330.70	332.95	332.95	333.98	55645	185.84	2128	27284	49.03
HIL	EQ	21-Nov-2022	2635.20	2622.55	2632.45	2561.00	2566.00	2569.10	2584.17	10827	279.79	3110	5980	55.23
HILTON	EQ	21-Nov-2022	75.05	75.65	78.00	72.70	77.00	77.55	76.85	82757	63.60	876	56166	67.87
HIMATSEIDE	EQ	21-Nov-2022	92.35	92.35	93.50	91.90	93.15	93.30	92.75	115494	107.12	2273	59549	51.56
HINDALCO	EQ	21-Nov-2022	438.60	439.80	444.45	428.40	430.10	430.55	432.37	6372470	27552.35	73150	2823493	44.31
HINDCOMPOS	EQ	21-Nov-2022	308.35	308.35	317.80	295.55	296.45	299.05	303.48	17118	51.95	778	12066	70.49
HINDCON	BE	21-Nov-2022	97.05	98.80	98.80	92.25	95.00	94.20	93.54	22743	21.27	427	-	-
HINDCOPPER	EQ	21-Nov-2022	109.60	110.00	110.50	108.00	109.35	109.20	109.09	2259175	2464.45	10251	812585	35.97
HINDMOTORS	EQ	21-Nov-2022	17.15	17.15	17.20	16.70	17.05	16.90	16.92	540019	91.39	1456	303007	56.11
HINDNATGLS	BE	21-Nov-2022	9.00	8.60	8.60	8.55	8.55	8.55	8.55	19094	1.63	100	-	-
HINDOILEXP	EQ	21-Nov-2022	141.65	141.00	141.65	137.50	138.80	138.40	139.27	198356	276.25	2990	103456	52.16
HINDPETRO	EQ	21-Nov-2022	209.10	210.15	216.35	209.50	214.90	215.30	214.38	4584083	9827.28	34119	1505959	32.85
HINDUNILVR	EQ	21-Nov-2022	2483.70	2483.70	2512.00	2470.05	2502.10	2501.40	2499.11	1354881	33860.01	90313	818797	60.43
HINDWAREAP	EQ	21-Nov-2022	343.30	344.20	347.20	337.00	339.00	338.75	341.44	43032	146.93	2418	26212	60.91
HINDZINC	EQ	21-Nov-2022	323.40	323.90	325.00	320.65	324.90	324.50	323.25	1152337	3724.95	16514	665631	57.76
HIRECT	EQ	21-Nov-2022	232.45	239.80	243.85	226.20	234.00	233.80	234.57	12583	29.52	688	7289	57.93
HISARMETAL	EQ	21-Nov-2022	127.40	129.20	132.00	128.55	130.90	130.65	130.39	7453	9.72	308	4745	63.67
HITECH	EQ	21-Nov-2022	617.05	630.00	659.90	623.00	627.00	628.05	639.79	305595	1955.16	8855	182291	59.65
HITECHCORP	EQ	21-Nov-2022	239.95	241.10	243.00	239.50	242.00	241.85	241.49	3469	8.38	227	2408	69.41
HITECHGEAR	EQ	21-Nov-2022	255.05	258.80	261.20	250.55	260.65	258.10	257.25	12940	33.29	1023	7316	56.54
HLEGLAS	EQ	21-Nov-2022	651.75	646.00	654.30	633.30	635.30	636.00	641.05	28691	183.92	5014	16249	56.63
HLVLTD	EQ	21-Nov-2022	11.40	11.40	11.55	10.50	10.75	10.80	10.88	726372	79.01	1327	526751	72.52
HMT	BZ	21-Nov-2022	30.35	30.35	31.00	29.20	29.90	29.90	30.51	3595	1.10	52	-	-
HMVL	EQ	21-Nov-2022	53.55	54.35	54.35	52.30	52.95	52.75	53.06	23782	12.62	433	13792	57.99
HNDFDS	EQ	21-Nov-2022	581.90	581.90	605.10	581.90	596.30	596.50	597.73	103676	619.70	5504	60341	58.20
HNGSNGBEES	EQ	21-Nov-2022	255.39	253.99	256.45	251.00	254.48	254.18	254.49	135727	345.41	726	124423	91.67
HOMEFIRST	EQ	21-Nov-2022	720.55	720.00	720.00	693.00	696.10	697.30	699.53	186590	1305.25	19748	113537	60.85
HONAUT	EQ	21-Nov-2022	41020.45	40890.85	41490.60	40500.10	40705.00	40598.50	40888.29	4593	1878.00	2554	1229	26.76
HONDAPOWER	EQ	21-Nov-2022	2393.00	2389.00	2499.00	2352.55	2475.60	2482.35	2465.46	111174	2740.95	13229	28828	25.93
HOTELRUGBY	BE	21-Nov-2022	5.10	5.00	5.35	4.95	5.35	5.35	5.16	2060	0.11	9	-	-
HOVS	EQ	21-Nov-2022	56.25	57.25	57.55	54.20	54.25	54.50	55.54	11534	6.41	346	7362	63.83
HPAL	EQ	21-Nov-2022	393.20	391.20	397.00	387.00	397.00	395.65	391.77	34516	135.22	1085	9589	27.78
HPIL	EQ	21-Nov-2022	99.70	99.70	104.65	95.55	101.00	101.60	103.11	18193	18.76	214	14731	80.97
HPL	EQ	21-Nov-2022	92.75	92.95	92.95	90.20	91.70	91.40	91.34	177954	162.54	3241	90503	50.86
HSCL	EQ	21-Nov-2022	102.35	102.35	102.35	97.70	98.40	98.20	99.63	2585620	2576.02	10703	1304684	50.46
HTMEDIA	EQ	21-Nov-2022	19.60	19.50	19.90	19.10	19.50	19.40	19.51	198540	38.74	931	131124	66.04
HUBTOWN	BE	21-Nov-2022	45.70	46.90	47.95	43.45	47.50	47.90	45.37	163165	74.03	599	-	-
HUDCO	EQ	21-Nov-2022	46.85	46.85	47.45	45.65	46.30	46.25	46.38	11480858	5325.06	18984	3461760	30.15
HUDCO	N2	21-Nov-2022	1190.00	1204.68	1204.68	1200.00	1200.00	1200.00	1200.33	56	0.67	3	56	100.00
HUDCO	N4	21-Nov-2022	1070.00	1064.99	1064.99	1064.99	1064.99	1064.99	1064.99	12	0.13	1	12	100.00
HUDCO	N6	21-Nov-2022	1082.39	1082.39	1082.39	1082.39	1082.39	1082.39	1082.39	1	0.01	1	1	100.00
HUDCO	N7	21-Nov-2022	1244.90	1235.05	1235.05	1235.05	1235.05	1235.05	1235.05	2	0.02	1	2	100.00
HUDCO	N8	21-Nov-2022	1210.00	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	459	5.54	6	459	100.00
HUDCO	ND	21-Nov-2022	1190.02	1200.00	1200.00	1190.60	1190.65	1191.78	1191.54	1104	13.15	18	1000	90.58
HUDCO	NE	21-Nov-2022	1396.60	1404.98	1404.98	1395.01	1400.00	1400.00	1395.59	110	1.54	8	102	92.73
HUHTAMAKI	EQ	21-Nov-2022	190.40	190.00	191.35	184.45	188.00	187.80	187.03	93817	175.46	2976	48358	51.55
IBMFNIFTY	EQ	21-Nov-2022	191.87	190.95	192.98	187.66	188.55	188.55	190.11	956	1.82	59	254	26.57
IBREALEST	EQ	21-Nov-2022	86.80	87.00	89.40	83.65	83.85	84.25	86.45	18618349	16095.81	54152	5150807	27.67
IBULHSGFIN	EQ	21-Nov-2022	125.10	124.50	125.90	123.10	124.70	124.95	125.01	6352893	7941.44	35344	1904239	29.97
IBULHSGFIN	NL	21-Nov-2022	980.00	985.00	985.00	985.00	985.00	985.00	985.00	58	0.57	1	58	100.00
IBULHSGFIN	YM	21-Nov-2022	942.10	942.55	985.00	942.55	985.00	985.00	977.93	6	0.06	2	6	100.00
IBULHSGFIN	YT	21-Nov-2022	915.00	955.00	955.00	915.00		915.00	921.15	13	0.12	4	11	84.62
IBULHSGFIN	Z2	21-Nov-2022	975.00	975.00	975.00	975.00	975.00	975.00	975.00	49	0.48	1	49	100.00
ICDSLTD	BE	21-Nov-2022	33.20	32.60	34.50	32.60	33.55	33.30	32.66	1799	0.59	29	-	-
ICEMAKE	BE	21-Nov-2022	289.35	291.85	291.85	280.00	282.95	282.60	283.37	20398	57.80	378	-	-
ICICI500	EQ	21-Nov-2022	26.07	26.08	26.27	25.87	26.00	25.99	25.99	22593	5.87	443	10430	46.16
ICICI5GSEC	EQ	21-Nov-2022	50.40	50.99	50.99	50.30	50.90	50.48	50.90	206	0.10	14	205	99.51
ICICIALPLV	EQ	21-Nov-2022	175.84	176.24	177.77	173.04	174.60	174.67	174.86	10931	19.11	552	7360	67.33
ICICIAUTO	EQ	21-Nov-2022	128.81	129.92	129.92	128.01	128.49	128.48	128.63	5432	6.99	160	3527	64.93
ICICIB22	EQ	21-Nov-2022	55.86	60.90	60.90	55.60	55.69	55.80	55.82	198017	110.54	1384	161762	81.69
ICICIBANK	EQ	21-Nov-2022	920.35	914.05	924.80	914.05	921.00	921.40	921.41	9245704	85190.92	161261	6517725	70.49
ICICIBANKN	EQ	21-Nov-2022	42.54	42.55	42.55	42.26	42.52	42.43	42.41	25196	10.69	329	13140	52.15
ICICIBANKP	EQ	21-Nov-2022	213.32	218.78	218.78	212.51	213.30	213.30	213.31	3631	7.75	130	3073	84.63
ICICICONSU	EQ	21-Nov-2022	77.80	79.97	79.97	77.31	77.90	77.89	77.73	6065	4.71	48	4526	74.62
ICICIFMCG	EQ	21-Nov-2022	448.13	449.96	449.96	445.01	446.80	446.78	446.47	1497	6.68	144	1046	69.87
ICICIGI	EQ	21-Nov-2022	1136.70	1136.70	1139.25	1121.00	1126.90	1127.75	1128.12	1030548	11625.86	38136	824396	80.00
ICICIGOLD	EQ	21-Nov-2022	46.40	46.02	46.34	45.98	46.10	46.01	46.11	203047	93.62	5228	158455	78.04
ICICIINFRA	EQ	21-Nov-2022	53.36	53.60	53.65	53.20	53.60	53.59	53.53	512	0.27	20	332	64.84
ICICILIQ	EQ	21-Nov-2022	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	58924	589.24	193	47217	80.13
ICICILOVOL	EQ	21-Nov-2022	143.61	141.30	144.50	141.30	142.73	142.62	142.87	137407	196.31	954	106145	77.25
ICICIM150	EQ	21-Nov-2022	119.43	119.97	120.32	119.03	119.67	119.55	119.57	12393	14.82	863	7993	64.50
ICICIMCAP	EQ	21-Nov-2022	102.02	102.03	102.69	100.20	101.50	101.50	101.19	42499	43.00	399	31335	73.73
ICICIMOM30	EQ	21-Nov-2022	19.88	20.00	20.37	19.85	19.86	19.91	19.91	3395	0.68	57	1321	38.91
ICICINF100	EQ	21-Nov-2022	201.73	202.98	202.98	199.71	200.25	200.34	200.60	6481	13.00	658	4774	73.66
ICICINIFTY	EQ	21-Nov-2022	198.99	206.20	206.20	196.96	197.21	197.13	197.27	595840	1175.40	8078	462200	77.57
ICICINV20	EQ	21-Nov-2022	99.67	102.05	102.05	90.70	98.61	98.81	99.04	22672	22.46	1096	12981	57.26
ICICINXT50	EQ	21-Nov-2022	43.83	46.70	46.70	42.01	43.99	43.73	43.81	47014	20.59	1477	34045	72.41
ICICIPHARM	EQ	21-Nov-2022	82.02	82.49	82.49	81.70	81.90	82.09	81.96	8204	6.72	156	6982	85.10
ICICIPRULI	EQ	21-Nov-2022	469.70	469.70	472.00	462.55	465.40	465.30	465.13	904399	4206.59	22634	477728	52.82
ICICISENSX	EQ	21-Nov-2022	678.38	682.99	683.91	670.17	674.60	672.07	675.88	2749	18.58	150	2044	74.35
ICICISILVE	EQ	21-Nov-2022	63.22	62.51	62.80	62.12	62.25	62.26	62.29	313367	195.21	1920	207544	66.23
ICICITECH	EQ	21-Nov-2022	30.76	32.87	32.87	30.25	30.33	30.27	30.39	406887	123.65	937	291556	71.66
ICIL	EQ	21-Nov-2022	134.55	134.00	134.90	131.90	132.00	132.20	132.92	72408	96.24	1715	44129	60.94
ICRA	EQ	21-Nov-2022	4122.10	4112.00	4212.00	4046.50	4121.00	4140.10	4167.82	7511	313.05	899	5809	77.34
IDBI	EQ	21-Nov-2022	48.35	48.60	50.85	48.05	49.75	49.85	49.69	29976222	14896.68	50560	7414796	24.74
IDBIGOLD	EQ	21-Nov-2022	4839.80	4840.05	4840.05	4795.00	4800.30	4796.15	4828.40	246	11.88	54	204	82.93
IDEA	EQ	21-Nov-2022	8.35	8.40	8.50	8.30	8.40	8.40	8.40	60319068	5064.10	67451	28658568	47.51
IDFC	EQ	21-Nov-2022	77.75	77.75	78.20	77.10	77.40	77.40	77.58	3223866	2501.00	21032	827840	25.68
IDFCFIRSTB	EQ	21-Nov-2022	55.85	55.70	56.50	55.55	56.40	56.35	56.10	20155600	11307.51	36185	5342218	26.50
IDFNIFTYET	EQ	21-Nov-2022	194.10	195.00	197.57	192.30	192.46	192.46	193.07	522	1.01	29	288	55.17
IEX	EQ	21-Nov-2022	138.45	142.95	146.35	141.20	145.15	145.25	144.40	17982197	25967.06	104761	3871297	21.53
IFBAGRO	EQ	21-Nov-2022	573.45	573.75	574.75	560.00	561.00	561.30	565.06	1542	8.71	251	854	55.38
IFBIND	EQ	21-Nov-2022	1084.50	1034.05	1067.80	1021.00	1029.95	1031.50	1046.81	195472	2046.21	16774	25659	13.13
IFCI	EQ	21-Nov-2022	11.70	11.60	12.80	11.60	12.65	12.65	12.47	24547809	3061.76	17515	10835628	44.14
IFCI	NH	21-Nov-2022	1019.21	1038.00	1038.00	1020.00	1020.00	1020.00	1021.82	96	0.98	12	96	100.00
IFGLEXPOR	EQ	21-Nov-2022	255.10	258.80	262.00	252.60	260.80	260.00	257.84	25865	66.69	905	13001	50.26
IGARASHI	EQ	21-Nov-2022	421.75	423.95	431.00	420.85	428.00	427.30	426.56	25601	109.20	2119	12077	47.17
IGL	EQ	21-Nov-2022	418.05	418.80	423.70	415.00	422.20	420.90	420.11	1811940	7612.16	30409	793914	43.82
IGPL	EQ	21-Nov-2022	535.20	533.90	534.90	525.55	531.00	530.35	530.07	20872	110.64	1987	13467	64.52
IIFCL	N2	21-Nov-2022	1200.00	1111.10	1111.10	1111.10	1111.10	1111.10	1111.10	85	0.94	1	85	100.00
IIFCL	N4	21-Nov-2022	1373.00	1366.01	1369.00	1366.01	1369.00	1369.00	1367.93	156	2.13	2	156	100.00
IIFL	EQ	21-Nov-2022	445.70	450.00	459.00	442.20	447.85	449.50	451.71	1972353	8909.36	45409	569822	28.89
IIFL	N6	21-Nov-2022	1044.00	1044.00	1044.00	1040.00	1040.00	1040.00	1040.69	29	0.30	9	29	100.00
IIFL	NC	21-Nov-2022	1024.99	1010.00	1015.00	955.00	955.00	1006.98	1008.42	350	3.53	13	350	100.00
IIFL	NE	21-Nov-2022	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	5	0.05	1	5	100.00
IIFL	NF	21-Nov-2022	1002.12	1002.15	1002.50	1001.70	1001.80	1002.23	1002.12	932	9.34	29	932	100.00
IIFL	NL	21-Nov-2022	982.51	982.51	982.51	981.01	982.00	981.17	981.98	1613	15.84	11	1613	100.00
IIFL	NM	21-Nov-2022	960.05	960.05	960.05	960.05	960.05	960.05	960.05	5	0.05	1	5	100.00
IIFL	NN	21-Nov-2022	1065.00	1065.00	1065.00	1064.90	1064.90	1064.90	1064.95	4	0.04	4	4	100.00
IIFLSEC	EQ	21-Nov-2022	68.75	69.00	69.75	67.50	67.70	67.85	68.56	315762	216.50	4194	109365	34.64
IIFLWAM	EQ	21-Nov-2022	1770.85	1770.85	1790.95	1761.10	1785.00	1773.10	1777.13	7091	126.02	1796	3775	53.24
IIHFL	N4	21-Nov-2022	1003.00	1003.00	1009.00	1000.00	1006.00	1006.00	1001.04	2356	23.58	21	2095	88.92
IIHFL	N5	21-Nov-2022	1002.00	1002.00	1003.97	998.51	999.11	1002.42	1001.90	772	7.73	35	672	87.05
IIHFL	N7	21-Nov-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	500	5.05	3	500	100.00
IIHFL	N8	21-Nov-2022	1007.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	500	5.03	5	500	100.00
IIHFL	N9	21-Nov-2022	950.00	950.00	959.80	950.00	959.80	959.80	956.53	150	1.43	2	150	100.00
IIHFL	ND	21-Nov-2022	1000.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	5	0.05	1	5	100.00
IITL	EQ	21-Nov-2022	81.70	89.95	89.95	80.55	80.60	80.85	81.12	7512	6.09	140	6999	93.17
IL&FSENGG	BZ	21-Nov-2022	14.25	14.55	14.60	13.55	13.70	13.55	13.65	89719	12.24	105	-	-
IL&FSTRANS	BZ	21-Nov-2022	4.10	3.95	4.15	3.90	4.00	3.90	3.95	136827	5.40	116	-	-
IMAGICAA	BE	21-Nov-2022	33.00	33.25	33.50	32.00	32.10	32.10	32.51	73839	24.01	274	-	-
IMFA	EQ	21-Nov-2022	233.30	239.00	240.00	234.00	234.00	236.00	237.49	51272	121.77	1973	26871	52.41
IMPAL	EQ	21-Nov-2022	742.45	747.95	747.95	733.60	735.50	740.35	739.58	1050	7.77	184	576	54.86
IMPEXFERRO	BE	21-Nov-2022	4.80	4.90	4.90	4.60	4.60	4.60	4.65	83675	3.89	278	-	-
INCREDIBLE	EQ	21-Nov-2022	23.20	22.65	23.75	22.65	23.40	23.40	23.18	1519	0.35	41	1209	79.59
INDBANK	EQ	21-Nov-2022	24.25	24.25	26.65	24.25	25.70	25.70	25.75	889546	229.09	4561	389041	43.73
INDHOTEL	EQ	21-Nov-2022	313.90	314.20	318.25	313.00	316.50	316.50	315.77	5710316	18031.39	46186	3073914	53.83
INDIACEM	EQ	21-Nov-2022	230.80	230.80	234.90	228.95	233.20	233.35	232.29	2486392	5775.56	17166	319336	12.84
INDIAGLYCO	EQ	21-Nov-2022	781.10	781.00	788.00	776.00	781.25	783.85	780.22	28138	219.54	1585	7294	25.92
INDIAMART	EQ	21-Nov-2022	4491.55	4481.00	4512.50	4380.00	4389.95	4404.70	4437.97	43020	1909.21	7343	11331	26.34
INDIANB	EQ	21-Nov-2022	274.35	274.35	275.00	265.10	267.95	268.60	271.43	1943443	5275.04	32253	801325	41.23
INDIANCARD	EQ	21-Nov-2022	208.65	213.05	213.05	205.00	207.00	207.15	207.28	6602	13.68	373	4781	72.42
INDIANHUME	EQ	21-Nov-2022	155.30	155.50	157.40	155.30	156.75	156.35	156.46	17318	27.10	684	11691	67.51
INDIGO	EQ	21-Nov-2022	1782.95	1788.95	1809.00	1766.10	1789.25	1792.45	1787.51	376851	6736.26	22805	158202	41.98
INDIGOPNTS	EQ	21-Nov-2022	1336.40	1343.10	1356.95	1332.00	1343.00	1342.70	1341.71	54854	735.98	6105	26910	49.06
INDIGRID	IV	21-Nov-2022	138.56	139.93	139.93	137.00	137.20	137.60	138.21	196799	271.99	1836	185861	94.44
INDIGRID	NJ	21-Nov-2022	1043.22	1050.00	1050.00	1043.10	1043.10	1043.10	1045.59	152	1.59	15	120	78.95
INDIGRID	NL	21-Nov-2022	1019.98	1013.00	1013.05	1013.00	1013.05	1013.05	1013.01	14	0.14	2	14	100.00
INDLMETER	BZ	21-Nov-2022	7.25	7.10	7.35	7.05	7.35	7.35	7.25	9840	0.71	34	-	-
INDNIPPON	EQ	21-Nov-2022	420.65	423.95	426.70	411.00	412.20	413.95	421.42	25913	109.20	621	21607	83.38
INDOAMIN	EQ	21-Nov-2022	112.35	113.90	113.90	109.05	109.70	110.10	111.43	51293	57.15	1425	33880	66.05
INDOBORAX	EQ	21-Nov-2022	141.00	141.70	146.00	138.70	144.35	144.35	142.18	41475	58.97	1230	19634	47.34
INDOCO	EQ	21-Nov-2022	366.50	368.35	378.00	360.05	378.00	376.45	374.63	204033	764.37	6914	124421	60.98
INDORAMA	EQ	21-Nov-2022	53.95	53.90	54.55	52.85	52.85	53.05	53.55	34592	18.52	495	21487	62.12
INDOSTAR	BE	21-Nov-2022	149.55	155.00	155.00	147.50	149.00	149.00	148.41	6078	9.02	90	-	-
INDOTECH	EQ	21-Nov-2022	187.30	188.00	192.65	187.55	189.90	189.45	190.53	3760	7.16	134	3068	81.60
INDOTHAI	BE	21-Nov-2022	308.45	299.00	306.90	293.05	299.95	295.90	295.78	55064	162.87	278	-	-
INDOWIND	BE	21-Nov-2022	14.40	14.40	14.70	13.80	14.30	14.25	14.24	74495	10.60	404	-	-
INDRAMEDCO	EQ	21-Nov-2022	88.75	89.00	89.40	86.30	86.40	86.85	87.69	262356	230.06	2993	170971	65.17
INDSWFTLAB	EQ	21-Nov-2022	64.75	64.75	64.75	63.35	64.00	63.85	64.02	22938	14.68	650	15406	67.16
INDSWFTLTD	EQ	21-Nov-2022	9.20	9.35	9.35	8.85	9.20	9.10	9.15	17740	1.62	93	14058	79.24
INDTERRAIN	EQ	21-Nov-2022	75.00	75.50	75.50	73.50	73.60	73.75	74.27	80339	59.67	1318	43878	54.62
INDUSINDBK	EQ	21-Nov-2022	1128.65	1119.55	1142.05	1117.00	1141.25	1139.00	1127.16	2602264	29331.70	80637	1234550	47.44
INDUSTOWER	EQ	21-Nov-2022	196.85	196.90	202.60	196.90	201.90	201.65	200.44	4035561	8088.99	33945	1032477	25.58
INEOSSTYRO	EQ	21-Nov-2022	794.05	780.00	795.00	777.50	789.00	788.15	789.40	23308	183.99	2126	11656	50.01
INFIBEAM	EQ	21-Nov-2022	16.00	16.00	16.45	15.70	16.25	16.20	16.07	5822468	935.62	7865	2170384	37.28
INFOBEAN	EQ	21-Nov-2022	514.50	522.20	522.20	507.00	515.30	517.20	513.86	14596	75.00	1031	7710	52.82
INFOMEDIA	EQ	21-Nov-2022	4.75	4.55	4.75	4.55	4.75	4.55	4.56	3133	0.14	15	3133	100.00
INFRABEES	EQ	21-Nov-2022	549.52	549.70	549.70	545.00	547.60	545.68	545.84	4309	23.52	234	3243	75.26
INFY	EQ	21-Nov-2022	1593.40	1582.10	1587.85	1564.05	1567.00	1568.20	1571.24	3071764	48264.80	127843	1989342	64.76
INGERRAND	EQ	21-Nov-2022	2306.55	2318.10	2399.00	2300.05	2370.80	2372.15	2376.37	32347	768.68	7297	12428	38.42
INNOVANA	SM	21-Nov-2022	402.50	383.25	383.25	383.25	383.25	383.25	383.25	1000	3.83	1	1000	100.00
INNOVATIVE	ST	21-Nov-2022	2.55	2.65	2.65	2.65	2.65	2.65	2.65	12000	0.32	4	12000	100.00
INOXLEISUR	EQ	21-Nov-2022	503.40	504.95	517.00	502.90	513.00	515.20	511.37	329914	1687.10	13914	138683	42.04
INOXWIND	EQ	21-Nov-2022	115.45	115.00	120.00	112.10	119.20	118.45	115.14	448505	516.41	6126	132971	29.65
INSECTICID	EQ	21-Nov-2022	748.90	748.00	767.00	745.05	745.05	748.40	754.96	23019	173.78	2285	14910	64.77
INSPIRISYS	EQ	21-Nov-2022	44.90	44.00	46.70	44.00	44.80	44.85	45.15	8074	3.65	117	5424	67.18
INTELLECT	EQ	21-Nov-2022	439.00	441.20	445.90	434.10	443.00	442.35	440.49	293127	1291.19	8893	74053	25.26
INTENTECH	EQ	21-Nov-2022	70.65	70.10	72.05	70.10	71.20	71.40	71.38	25714	18.35	315	13095	50.93
INTLCONV	EQ	21-Nov-2022	60.15	60.70	60.70	59.50	60.10	59.90	59.93	89722	53.77	660	76711	85.50
INVENTURE	EQ	21-Nov-2022	2.80	2.80	2.80	2.75	2.80	2.75	2.76	1434770	39.63	1230	1261618	87.93
IOB	EQ	21-Nov-2022	21.35	21.50	23.75	21.30	23.50	23.45	22.95	81532890	18712.92	62809	17680205	21.68
IOC	EQ	21-Nov-2022	69.25	69.35	70.40	69.15	70.05	70.05	69.99	14820946	10372.65	50586	6983406	47.12
IOLCP	EQ	21-Nov-2022	333.15	334.85	334.85	322.40	322.95	322.80	325.64	105109	342.28	5497	57833	55.02
IONEXCHANG	EQ	21-Nov-2022	2444.85	2450.00	2544.10	2402.75	2500.40	2513.40	2478.85	30188	748.31	7066	9797	32.45
IPCALAB	EQ	21-Nov-2022	864.85	865.20	881.95	856.25	867.30	868.50	872.21	367633	3206.52	15625	190665	51.86
IPL	EQ	21-Nov-2022	255.35	257.00	257.00	241.00	242.35	242.30	246.73	216244	533.53	7894	155821	72.06
IPSL	ST	21-Nov-2022	75.75	78.35	79.50	76.55	79.50	79.50	78.74	84000	66.15	38	76000	90.48
IRB	EQ	21-Nov-2022	251.15	251.00	255.85	248.90	249.80	250.75	251.85	732816	1845.63	8778	280721	38.31
IRBINVIT	IV	21-Nov-2022	63.45	63.87	64.40	63.26	64.00	63.94	63.94	128209	81.98	753	109666	85.54
IRCON	EQ	21-Nov-2022	58.15	58.20	60.75	57.75	59.30	59.90	59.51	20460275	12175.33	45791	6588882	32.20
IRCTC	EQ	21-Nov-2022	718.10	711.00	722.05	710.60	714.70	715.55	717.04	1154333	8277.04	28058	315220	27.31
IREDA	N2	21-Nov-2022	1399.95	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	8	0.12	1	8	100.00
IREDA	N6	21-Nov-2022	1411.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	200	2.84	1	200	100.00
IREDA	N7	21-Nov-2022	1240.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1	0.01	1	1	100.00
IRFC	EQ	21-Nov-2022	27.50	27.50	28.25	26.90	28.20	28.10	27.79	77988304	21670.54	81996	21273116	27.28
IRFC	N2	21-Nov-2022	1120.00	1113.01	1122.00	1113.01	1115.00	1115.00	1114.82	20425	227.70	150	20024	98.04
IRFC	N3	21-Nov-2022	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	50	0.51	1	50	100.00
IRFC	N4	21-Nov-2022	1096.00	1109.99	1109.99	1092.25	1092.25	1093.27	1094.98	122	1.34	7	100	81.97
IRFC	N9	21-Nov-2022	1110.00	1110.00	1110.00	1090.00	1090.00	1090.00	1096.92	210	2.30	6	210	100.00
IRFC	NA	21-Nov-2022	1233.00	1273.83	1273.83	1263.92	1263.92	1263.92	1268.88	2	0.03	2	2	100.00
IRFC	NE	21-Nov-2022	1258.00	1262.00	1274.90	1258.00	1258.00	1258.00	1261.35	22	0.28	3	22	100.00
IRFC	NI	21-Nov-2022	1070.04	1070.10	1070.10	1070.10	1070.10	1070.10	1070.10	140	1.50	2	140	100.00
IRFC	NJ	21-Nov-2022	1137.99	1139.90	1140.00	1139.00	1139.00	1139.81	1139.83	1201	13.69	8	1201	100.00
IRFC	NL	21-Nov-2022	1056.00	1054.05	1057.00	1054.05	1057.00	1057.00	1055.53	50	0.53	2	25	50.00
IRFC	NO	21-Nov-2022	1162.00	1162.00	1166.00	1157.25	1157.25	1157.94	1162.60	1746	20.30	22	1637	93.76
IRIS	EQ	21-Nov-2022	73.10	73.10	73.40	66.70	67.75	67.90	69.52	33685	23.42	940	22099	65.60
IRISDOREME	BE	21-Nov-2022	239.75	239.75	243.85	238.00	239.00	239.00	238.90	2174	5.19	54	-	-
ISEC	EQ	21-Nov-2022	540.70	533.00	544.65	530.00	532.00	530.80	533.98	134643	718.96	11898	85903	63.80
ISFT	EQ	21-Nov-2022	134.05	134.05	134.75	120.00	120.00	121.60	125.67	30181	37.93	1092	15026	49.79
ISGEC	EQ	21-Nov-2022	465.10	467.00	469.20	452.30	455.50	455.35	461.70	38348	177.05	3956	24486	63.85
ISMTLTD	EQ	21-Nov-2022	46.45	46.75	48.60	46.05	46.55	46.55	47.14	307842	145.11	1915	190900	62.01
ITBEES	EQ	21-Nov-2022	30.87	30.99	30.99	30.40	30.46	30.45	30.53	1996455	609.50	9464	1358798	68.06
ITC	EQ	21-Nov-2022	341.05	339.10	340.00	334.40	337.20	337.20	336.63	9198816	30966.01	123378	5835783	63.44
ITDC	EQ	21-Nov-2022	331.85	332.90	337.90	330.00	330.50	330.30	333.12	12368	41.20	1094	5262	42.55
ITDCEM	EQ	21-Nov-2022	112.70	113.45	115.80	112.40	113.80	113.85	114.47	954176	1092.25	9593	427568	44.81
ITI	EQ	21-Nov-2022	108.85	109.40	110.10	107.85	109.25	109.20	109.12	176057	192.11	4036	60754	34.51
IVC	EQ	21-Nov-2022	7.55	7.55	7.60	7.35	7.40	7.40	7.41	259762	19.24	555	202556	77.98
IVP	EQ	21-Nov-2022	132.20	132.25	133.20	127.20	128.00	127.80	129.53	10765	13.94	330	7758	72.07
IVZINGOLD	EQ	21-Nov-2022	4726.00	4704.95	4725.00	4668.20	4689.95	4689.95	4702.64	37	1.74	17	30	81.08
IVZINNIFTY	EQ	21-Nov-2022	2025.30	2012.85	2012.85	1996.70	1996.70	2004.37	2006.74	35	0.70	17	16	45.71
IWEL	EQ	21-Nov-2022	995.80	994.75	1000.00	950.25	960.00	993.25	977.67	3025	29.57	274	1839	60.79
IZMO	EQ	21-Nov-2022	78.65	79.00	89.25	78.05	85.25	86.45	85.64	455460	390.05	4930	180803	39.70
J&KBANK	EQ	21-Nov-2022	41.90	42.10	45.45	41.90	44.65	44.20	43.96	27298817	12001.33	35102	9212228	33.75
JAGRAN	EQ	21-Nov-2022	69.60	69.85	69.85	68.80	69.65	69.30	69.24	201514	139.53	3480	165329	82.04
JAGSNPHARM	EQ	21-Nov-2022	314.65	308.00	314.90	298.85	305.10	307.80	307.69	46125	141.92	1689	28464	61.71
JAIBALAJI	EQ	21-Nov-2022	41.45	42.55	42.60	41.00	41.45	41.10	41.43	21085	8.73	188	15406	73.07
JAICORPLTD	EQ	21-Nov-2022	159.05	158.75	159.60	155.60	156.70	157.50	157.51	757221	1192.71	8231	193806	25.59
JAINAM	SM	21-Nov-2022	180.75	179.00	179.00	179.00	179.00	179.00	179.00	2000	3.58	1	2000	100.00
JAIPURKURT	BE	21-Nov-2022	102.95	102.95	105.00	101.10	103.90	102.40	102.64	8547	8.77	60	-	-
JALAN	SM	21-Nov-2022	9.95	10.35	10.40	9.60	9.95	9.95	10.03	24000	2.41	6	24000	100.00
JAMNAAUTO	EQ	21-Nov-2022	106.95	106.95	107.80	106.45	107.00	106.95	106.94	215732	230.71	3653	123851	57.41
JASH	EQ	21-Nov-2022	819.40	819.00	826.35	814.05	820.90	819.35	820.08	2182	17.89	173	1578	72.32
JAYAGROGN	EQ	21-Nov-2022	166.75	167.05	170.00	165.00	167.30	168.75	167.15	17074	28.54	516	13495	79.04
JAYBARMARU	EQ	21-Nov-2022	173.30	172.95	172.95	169.30	172.00	171.00	171.33	17276	29.60	347	12253	70.92
JAYNECOIND	EQ	21-Nov-2022	25.90	26.75	27.30	25.10	25.45	25.30	26.08	363280	94.75	1409	133625	36.78
JAYSREETEA	EQ	21-Nov-2022	100.40	100.90	101.00	99.00	99.20	99.25	99.61	38943	38.79	1072	21574	55.40
JBCHEPHARM	EQ	21-Nov-2022	2117.90	2140.00	2140.00	2062.35	2070.00	2085.90	2094.51	70940	1485.85	12294	36258	51.11
JBFIND	EQ	21-Nov-2022	10.20	10.40	11.20	9.90	10.00	10.00	10.20	438410	44.72	490	359118	81.91
JBMA	EQ	21-Nov-2022	433.80	433.80	440.10	432.45	436.00	434.85	436.18	92761	404.61	4188	44372	47.83
JCHAC	EQ	21-Nov-2022	1120.20	1125.85	1125.85	1101.05	1105.00	1103.45	1107.28	12681	140.41	1735	9588	75.61
JETAIRWAYS	BZ	21-Nov-2022	76.35	74.00	75.25	72.55	72.55	72.55	73.04	95301	69.60	1472	-	-
JETFREIGHT	EQ	21-Nov-2022	20.75	21.05	21.05	18.75	20.30	20.00	19.62	282590	55.43	1676	141983	50.24
JFLLIFE	SM	21-Nov-2022	40.00	41.00	42.00	41.00	42.00	42.00	41.63	12000	5.00	6	12000	100.00
JHS	EQ	21-Nov-2022	22.55	22.60	22.80	22.20	22.20	22.25	22.41	49579	11.11	303	30681	61.88
JIKIND	BZ	21-Nov-2022	0.75	0.70	0.80	0.70	0.80	0.80	0.75	29142	0.22	56	-	-
JINDALPHOT	EQ	21-Nov-2022	355.05	356.00	365.00	352.55	353.00	355.30	357.14	9529	34.03	785	5310	55.72
JINDALPOLY	EQ	21-Nov-2022	837.15	859.95	864.85	841.30	850.00	847.20	850.40	32344	275.05	2675	13062	40.38
JINDALSAW	EQ	21-Nov-2022	90.45	90.90	91.90	88.35	88.90	88.85	89.64	719903	645.31	6216	340137	47.25
JINDALSTEL	EQ	21-Nov-2022	517.75	522.00	526.50	512.20	515.90	516.50	518.30	3718235	19271.72	53539	826591	22.23
JINDCOT	BZ	21-Nov-2022	2.30	2.35	2.40	2.20	2.40	2.40	2.38	57302	1.37	32	-	-
JINDRILL	EQ	21-Nov-2022	306.95	304.00	316.80	303.00	315.85	315.10	312.44	58938	184.15	3939	27045	45.89
JINDWORLD	EQ	21-Nov-2022	321.05	318.95	332.95	315.00	315.70	315.45	317.26	60314	191.35	3440	30445	50.48
JISLDVREQS	EQ	21-Nov-2022	18.75	19.00	19.05	18.50	18.50	18.60	18.79	24870	4.67	312	10451	42.02
JISLJALEQS	EQ	21-Nov-2022	32.75	32.75	33.40	32.55	32.85	32.75	32.87	1125038	369.75	2246	714673	63.52
JITFINFRA	BE	21-Nov-2022	125.95	122.25	124.45	119.70	119.95	120.05	120.92	10346	12.51	138	-	-
JKCEMENT	EQ	21-Nov-2022	2925.50	2925.00	2974.85	2905.05	2941.50	2930.55	2937.49	89265	2622.15	11277	18847	21.11
JKIL	EQ	21-Nov-2022	283.00	283.00	289.70	279.05	283.10	283.80	285.50	140962	402.45	5586	56515	40.09
JKLAKSHMI	EQ	21-Nov-2022	636.55	636.30	640.00	630.00	631.45	633.50	633.36	92515	585.95	9690	33467	36.17
JKPAPER	EQ	21-Nov-2022	424.10	424.70	428.00	418.70	420.40	420.20	422.39	640196	2704.11	13221	300926	47.01
JKTYRE	EQ	21-Nov-2022	168.55	168.70	172.50	168.60	171.00	170.85	170.64	850021	1450.51	10782	275140	32.37
JMA	EQ	21-Nov-2022	70.05	69.15	70.90	69.15	69.25	69.40	69.52	3449	2.40	90	1971	57.15
JMCPROJECT	EQ	21-Nov-2022	122.55	122.55	126.55	120.40	124.45	124.55	124.90	425887	531.95	8360	220292	51.73
JMFINANCIL	EQ	21-Nov-2022	72.40	72.40	73.10	70.70	70.95	70.85	71.64	717070	513.73	4958	366397	51.10
JNPT	N1	21-Nov-2022	1025.10	1025.50	1025.50	1025.50	1025.50	1025.50	1025.50	183	1.88	1	183	100.00
JOCIL	EQ	21-Nov-2022	186.25	183.15	188.00	183.10	186.00	185.00	185.32	8967	16.62	226	5525	61.61
JPASSOCIAT	EQ	21-Nov-2022	9.05	9.00	9.15	8.65	8.75	8.75	8.81	8595364	757.07	7351	4743815	55.19
JPINFRATEC	BE	21-Nov-2022	1.85	1.80	1.80	1.80	1.80	1.80	1.80	216049	3.89	438	-	-
JPOLYINVST	EQ	21-Nov-2022	612.55	624.95	624.95	581.95	587.95	586.70	593.23	11344	67.30	593	5688	50.14
JPPOWER	EQ	21-Nov-2022	7.30	7.30	7.30	7.10	7.25	7.20	7.21	27028618	1948.65	10945	8736033	32.32
JSL	EQ	21-Nov-2022	166.60	173.25	183.00	172.00	182.00	180.65	178.36	6376493	11373.15	43171	2162753	33.92
JSLHISAR	EQ	21-Nov-2022	323.10	340.80	348.00	334.25	345.80	344.80	341.70	331732	1133.52	9100	145461	43.85
JSLL	SM	21-Nov-2022	253.95	264.60	270.05	249.60	259.60	259.50	258.03	126000	325.12	118	89000	70.63
JSWENERGY	EQ	21-Nov-2022	304.90	304.20	307.50	301.70	303.40	304.00	303.90	335832	1020.58	9740	126948	37.80
JSWHL	EQ	21-Nov-2022	4228.20	4232.00	4232.00	4100.05	4105.50	4126.35	4140.73	798	33.04	266	581	72.81
JSWISPL	EQ	21-Nov-2022	30.10	30.20	30.50	29.40	29.60	29.55	29.83	1224025	365.11	1627	534079	43.63
JSWSTEEL	EQ	21-Nov-2022	708.20	720.00	722.85	692.65	696.00	696.55	702.71	3360316	23613.40	52864	575146	17.12
JTEKTINDIA	EQ	21-Nov-2022	127.95	129.05	133.45	128.00	129.55	129.40	130.93	1518190	1987.70	16179	450700	29.69
JTLIND	EQ	21-Nov-2022	295.80	301.00	301.00	290.05	291.80	293.30	295.26	734927	2169.92	1506	628817	85.56
JUBLFOOD	EQ	21-Nov-2022	551.05	551.90	553.75	535.25	536.50	536.65	540.95	2816549	15236.03	72591	1244182	44.17
JUBLINDS	BE	21-Nov-2022	424.40	424.40	429.85	420.25	421.00	423.15	423.09	2980	12.61	102	-	-
JUBLINGREA	EQ	21-Nov-2022	568.20	566.85	572.75	540.05	541.45	543.60	550.53	514431	2832.09	14390	241985	47.04
JUBLPHARMA	EQ	21-Nov-2022	382.60	382.00	382.85	376.35	380.90	379.90	379.51	42108	159.80	2430	20407	48.46
JUNIORBEES	EQ	21-Nov-2022	451.32	392.60	454.00	392.60	448.53	448.58	449.01	77159	346.45	6962	57926	75.07
JUSTDIAL	EQ	21-Nov-2022	600.70	601.40	605.50	594.50	594.50	597.30	599.05	86544	518.44	3150	32215	37.22
JWL	BE	21-Nov-2022	81.00	82.00	82.80	78.20	79.60	79.20	79.76	105750	84.35	680	-	-
JYOTHYLAB	EQ	21-Nov-2022	191.85	191.95	194.95	190.05	190.50	191.30	193.11	168990	326.34	5227	58619	34.69
JYOTISTRUC	BZ	21-Nov-2022	13.50	13.65	13.80	12.85	12.85	12.85	12.99	147385	19.15	244	-	-
KABRAEXTRU	EQ	21-Nov-2022	414.60	415.05	497.50	409.05	497.50	496.60	480.20	1519347	7295.86	38711	362291	23.85
KAJARIACER	EQ	21-Nov-2022	1026.25	1026.25	1060.00	1024.00	1038.00	1045.35	1046.20	70177	734.19	9150	26268	37.43
KAKATCEM	EQ	21-Nov-2022	204.50	208.00	208.00	201.05	203.50	203.45	203.02	6865	13.94	272	4764	69.40
KALPATPOWR	EQ	21-Nov-2022	497.05	492.10	513.60	490.20	508.00	507.75	507.34	253772	1287.47	12543	124504	49.06
KALYANIFRG	BE	21-Nov-2022	260.75	265.90	273.50	262.00	271.45	268.00	268.58	4868	13.07	159	-	-
KALYANKJIL	EQ	21-Nov-2022	98.50	99.00	99.50	95.75	95.85	96.00	96.65	1844862	1782.98	19624	768733	41.67
KAMATHOTEL	BE	21-Nov-2022	87.95	88.50	88.90	86.40	86.80	86.75	87.31	16228	14.17	126	-	-
KAMDHENU	BE	21-Nov-2022	234.00	241.50	245.70	231.00	245.70	245.70	241.80	333625	806.71	1192	-	-
KANANIIND	EQ	21-Nov-2022	8.35	8.45	8.45	7.95	8.30	8.20	8.13	121203	9.86	324	97355	80.32
KANDARP	SM	21-Nov-2022	18.00	17.30	17.65	16.35	16.35	17.00	17.10	12000	2.05	3	8000	66.67
KANORICHEM	EQ	21-Nov-2022	134.45	136.00	136.90	131.15	131.25	132.95	133.77	6431	8.60	180	4172	64.87
KANPRPLA	EQ	21-Nov-2022	93.40	94.75	94.75	92.10	94.50	93.30	93.58	4949	4.63	188	3331	67.31
KANSAINER	EQ	21-Nov-2022	434.10	434.45	442.80	428.20	440.10	434.75	432.87	51590	223.32	3427	25062	48.58
KAPSTON	EQ	21-Nov-2022	126.95	127.00	127.70	118.50	119.00	119.50	120.43	6887	8.29	242	6360	92.35
KARMAENG	BE	21-Nov-2022	29.00	27.70	29.30	27.70	28.90	28.90	27.92	2643	0.74	36	-	-
KARURVYSYA	EQ	21-Nov-2022	102.50	102.00	104.00	100.15	102.65	103.40	101.91	3338992	3402.85	23031	1143651	34.25
KAUSHALYA	EQ	21-Nov-2022	4.60	4.85	4.85	4.15	4.40	4.35	4.44	26311	1.17	124	17731	67.39
KAVVERITEL	EQ	21-Nov-2022	9.05	9.05	9.30	8.75	8.95	8.80	8.88	55246	4.91	146	36910	66.81
KAYA	EQ	21-Nov-2022	321.05	320.05	325.20	307.00	308.00	308.25	312.47	8932	27.91	617	7220	80.83
KBCGLOBAL	BE	21-Nov-2022	2.45	2.35	2.50	2.35	2.35	2.35	2.41	3905512	94.31	2463	-	-
KCK	SM	21-Nov-2022	19.50	19.70	20.95	19.70	20.95	20.95	20.33	8000	1.63	2	8000	100.00
KCP	EQ	21-Nov-2022	124.85	126.00	127.30	119.45	120.20	120.35	122.34	363699	444.96	5888	254774	70.05
KCPSUGIND	EQ	21-Nov-2022	25.50	25.70	25.70	24.15	24.30	24.30	24.64	406654	100.21	1881	209453	51.51
KDDL	EQ	21-Nov-2022	953.25	944.00	960.25	934.00	935.10	941.65	944.87	9405	88.86	1577	5494	58.42
KEC	EQ	21-Nov-2022	423.40	422.90	422.90	412.00	412.50	412.50	414.61	179711	745.10	11584	101960	56.74
KECL	EQ	21-Nov-2022	67.05	67.90	69.55	65.50	67.40	67.15	67.37	399065	268.83	3690	235526	59.02
KEEPLEARN	BE	21-Nov-2022	5.25	5.00	5.00	5.00	5.00	5.00	5.00	37709	1.89	98	-	-
KEERTI	BE	21-Nov-2022	34.45	34.45	34.45	34.45	34.45	34.45	34.45	66604	22.95	28	-	-
KEI	EQ	21-Nov-2022	1610.55	1607.00	1630.00	1592.20	1599.00	1606.30	1613.09	112203	1809.94	12002	52706	46.97
KELLTONTEC	EQ	21-Nov-2022	63.00	64.10	64.10	61.90	62.25	62.10	62.49	139843	87.39	1866	94635	67.67
KENNAMET	EQ	21-Nov-2022	2787.65	2787.65	2888.45	2772.05	2837.00	2815.10	2841.34	38170	1084.54	7667	16077	42.12
KERNEX	BE	21-Nov-2022	350.15	357.15	357.15	332.65	337.00	338.25	339.84	7797	26.50	123	-	-
KESORAMIND	EQ	21-Nov-2022	55.75	55.75	56.00	54.80	55.55	55.30	55.23	204294	112.84	1914	86869	42.52
KEYFINSERV	EQ	21-Nov-2022	105.15	104.00	104.85	102.00	103.65	102.90	103.24	2211	2.28	83	1441	65.17
KHADIM	EQ	21-Nov-2022	265.45	269.90	269.90	260.00	266.30	265.85	264.22	25497	67.37	1844	12140	47.61
KHAICHEM	EQ	21-Nov-2022	72.95	72.95	74.00	72.10	72.70	72.40	72.56	63795	46.29	1344	37295	58.46
KHAITANLTD	BE	21-Nov-2022	54.40	56.00	56.00	51.70	51.75	52.15	52.17	4739	2.47	100	-	-
KHANDSE	EQ	21-Nov-2022	37.65	39.50	39.50	39.50	39.50	39.50	39.50	6237	2.46	31	6237	100.00
KHFM	SM	21-Nov-2022	50.25	50.00	50.00	50.00	50.00	50.00	50.00	15500	7.75	5	15500	100.00
KICL	EQ	21-Nov-2022	1814.25	1822.50	1850.40	1789.70	1818.00	1819.60	1819.51	1084	19.72	169	913	84.23
KILITCH	EQ	21-Nov-2022	164.55	168.05	169.55	163.90	164.00	164.00	164.28	9338	15.34	211	7010	75.07
KIMS	EQ	21-Nov-2022	1548.15	1559.95	1590.95	1459.05	1489.00	1478.50	1523.07	114949	1750.75	10261	67427	58.66
KINGFA	BE	21-Nov-2022	1215.45	1180.15	1239.80	1180.15	1228.90	1222.85	1217.24	1382	16.82	74	-	-
KIOCL	EQ	21-Nov-2022	175.70	180.25	194.50	180.25	188.00	187.95	188.79	217987	411.53	6716	68526	31.44
KIRIINDUS	EQ	21-Nov-2022	476.80	478.00	482.45	471.10	475.00	474.35	477.34	50740	242.20	2193	33462	65.95
KIRLFER	EQ	21-Nov-2022	291.70	298.00	307.50	296.30	302.45	300.65	301.95	379630	1146.28	11338	182397	48.05
KIRLOSBROS	EQ	21-Nov-2022	397.40	399.70	404.95	382.60	385.30	386.10	394.14	110378	435.04	3759	48833	44.24
KIRLOSENG	EQ	21-Nov-2022	356.85	357.00	357.00	321.55	335.05	330.10	336.49	1144628	3851.53	32357	348475	30.44
KIRLOSIND	EQ	21-Nov-2022	1992.00	2013.95	2169.00	1984.10	2084.85	2083.95	2103.57	58125	1222.70	6811	15891	27.34
KITEX	EQ	21-Nov-2022	196.20	196.00	196.00	193.50	194.00	194.10	194.31	45924	89.23	1317	26983	58.76
KKCL	EQ	21-Nov-2022	477.40	476.90	476.90	465.00	476.00	472.60	470.63	114644	539.55	4668	74527	65.01
KMSUGAR	EQ	21-Nov-2022	25.35	25.50	25.50	24.80	25.00	25.05	25.05	139186	34.86	732	94507	67.90
KNAGRI	SM	21-Nov-2022	148.00	149.80	150.00	146.20	146.20	146.90	148.35	20800	30.86	13	16000	76.92
KNRCON	EQ	21-Nov-2022	246.95	246.85	251.45	235.00	237.00	238.20	242.04	244933	592.83	14479	76550	31.25
KOHINOOR	EQ	21-Nov-2022	53.90	53.00	54.85	52.35	53.20	52.85	53.03	125910	66.77	1988	75210	59.73
KOKUYOCMLN	EQ	21-Nov-2022	83.45	84.90	87.90	84.00	85.00	85.40	86.08	1827575	1573.16	18705	804243	44.01
KOLTEPATIL	EQ	21-Nov-2022	314.65	312.00	315.50	310.50	311.25	313.50	313.33	37378	117.12	2066	14485	38.75
KOPRAN	EQ	21-Nov-2022	144.90	144.80	144.80	131.20	135.50	135.85	136.93	374645	513.02	7692	208851	55.75
KORE	SM	21-Nov-2022	203.05	206.00	206.00	196.05	204.80	199.25	201.31	48000	96.63	15	33000	68.75
KOTAKALPHA	EQ	21-Nov-2022	29.32	29.32	29.49	29.03	29.23	29.20	29.18	148085	43.20	510	78948	53.31
KOTAKBANK	EQ	21-Nov-2022	1959.55	1954.55	1954.55	1932.80	1942.00	1944.10	1941.35	1192610	23152.69	52173	653203	54.77
KOTAKBKETF	EQ	21-Nov-2022	429.75	436.99	436.99	427.83	428.80	428.81	429.09	20302	87.11	563	13386	65.93
KOTAKCONS	EQ	21-Nov-2022	76.56	76.68	76.95	76.51	76.53	76.53	76.68	313	0.24	6	312	99.68
KOTAKGOLD	EQ	21-Nov-2022	45.41	45.28	45.28	44.86	44.88	44.96	45.12	74243	33.50	746	42633	57.42
KOTAKIT	EQ	21-Nov-2022	30.64	30.99	30.99	30.20	30.20	30.26	30.38	72420	22.00	355	40982	56.59
KOTAKLOVOL	EQ	21-Nov-2022	13.53	13.80	13.80	13.41	13.41	13.45	13.45	2242	0.30	66	2138	95.36
KOTAKMID50	EQ	21-Nov-2022	85.73	85.73	86.18	85.50	85.69	86.01	85.79	1405	1.21	58	659	46.90
KOTAKMNC	EQ	21-Nov-2022	19.89	19.89	19.94	19.81	19.94	19.94	19.88	2965	0.59	28	2294	77.37
KOTAKNIFTY	EQ	21-Nov-2022	194.67	212.20	212.20	193.00	193.80	193.35	193.43	19449	37.62	393	13887	71.40
KOTAKNV20	EQ	21-Nov-2022	101.60	102.20	102.20	100.31	100.73	100.41	100.66	17123	17.24	251	8896	51.95
KOTAKPSUBK	EQ	21-Nov-2022	383.49	385.00	389.99	380.20	389.40	389.04	385.75	41154	158.75	840	24217	58.84
KOTARISUG	EQ	21-Nov-2022	41.30	41.00	42.30	41.00	42.00	41.90	41.78	150041	62.68	1353	85553	57.02
KOTHARIPET	EQ	21-Nov-2022	68.20	69.55	69.55	66.60	67.05	67.15	67.74	33784	22.88	693	20101	59.50
KOTHARIPRO	EQ	21-Nov-2022	108.35	108.35	110.85	105.35	106.45	107.35	107.00	2228	2.38	146	1426	64.00
KOTYARK	SM	21-Nov-2022	464.85	450.00	469.95	447.05	450.65	451.65	459.04	6200	28.46	25	3200	51.61
KOVAI	EQ	21-Nov-2022	1737.35	1755.00	1755.00	1700.10	1721.00	1718.05	1715.65	3084	52.91	473	1494	48.44
KPIGREEN	EQ	21-Nov-2022	818.85	824.95	874.85	820.40	852.00	858.40	855.30	168747	1443.30	10261	81086	48.05
KPITTECH	EQ	21-Nov-2022	686.30	685.95	694.00	678.55	687.00	683.20	685.04	593612	4066.50	23312	175158	29.51
KPRMILL	EQ	21-Nov-2022	566.65	569.00	572.45	548.00	551.00	552.30	557.91	208978	1165.90	10506	83376	39.90
KRBL	EQ	21-Nov-2022	386.70	388.35	396.95	384.25	393.80	394.75	392.17	475959	1866.57	16168	183673	38.59
KREBSBIO	EQ	21-Nov-2022	111.00	112.65	112.65	108.00	108.00	108.50	109.00	5909	6.44	176	4715	79.79
KRIDHANINF	EQ	21-Nov-2022	3.50	3.50	3.50	3.35	3.40	3.40	3.41	38116	1.30	101	37555	98.53
KRISHANA	EQ	21-Nov-2022	367.45	369.95	382.00	369.95	373.60	372.45	375.79	49773	187.04	2074	28621	57.50
KRISHIVAL	SM	21-Nov-2022	286.00	297.00	297.00	295.00	295.00	295.00	295.67	3000	8.87	3	3000	100.00
KRISHNADEF	SM	21-Nov-2022	109.00	109.00	114.45	108.80	114.45	114.45	112.77	117000	131.95	38	96000	82.05
KRITI	EQ	21-Nov-2022	79.85	81.60	81.95	79.25	80.70	80.95	80.66	21736	17.53	673	11449	52.67
KRITIKA	EQ	21-Nov-2022	16.05	16.05	16.15	15.25	15.40	15.30	15.55	201530	31.34	1237	146672	72.78
KRITINUT	EQ	21-Nov-2022	52.60	52.05	54.20	52.00	52.15	52.90	53.40	46876	25.03	942	21081	44.97
KRSNAA	EQ	21-Nov-2022	470.80	475.00	478.00	460.15	477.95	477.30	470.06	87993	413.62	7856	29367	33.37
KSB	EQ	21-Nov-2022	1917.90	1920.00	1927.50	1861.00	1876.10	1874.70	1895.79	14334	271.74	4058	5601	39.07
KSCL	EQ	21-Nov-2022	498.80	495.00	498.60	494.30	497.35	496.65	496.57	81184	403.14	3630	62479	76.96
KSHITIJPOL	BE	21-Nov-2022	42.65	40.65	44.75	40.65	44.75	44.75	43.46	3855962	1675.89	12399	-	-
KSL	EQ	21-Nov-2022	318.75	329.45	333.05	321.60	331.90	331.30	328.40	156043	512.45	5509	78360	50.22
KSOLVES	EQ	21-Nov-2022	436.45	435.00	445.90	433.00	440.00	439.95	439.87	22723	99.95	1990	14915	65.64
KTKBANK	EQ	21-Nov-2022	138.20	138.50	142.20	137.50	139.60	139.70	140.28	6946134	9744.07	34121	2244517	32.31
KUANTUM	EQ	21-Nov-2022	151.80	151.85	153.70	148.65	149.00	149.55	151.07	52050	78.63	1215	13100	25.17
L&TFH	EQ	21-Nov-2022	80.75	80.70	81.15	80.00	80.30	80.50	80.56	3695431	2976.99	11611	950493	25.72
L&TFINANCE	NI	21-Nov-2022	1115.00	1180.50	1180.50	1085.00	1100.00	1090.00	1112.63	4	0.04	3	2	50.00
L&TFINANCE	NO	21-Nov-2022	1069.00	1061.05	1069.00	1061.05	1069.00	1069.00	1062.84	550	5.85	3	550	100.00
L&TFINANCE	NU	21-Nov-2022	1120.00	1146.00	1150.00	1140.00	1150.00	1148.87	1148.59	99	1.14	4	89	89.90
L&TFINANCE	NY	21-Nov-2022	1074.01	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	836	9.00	4	836	100.00
L&TFINANCE	Y1	21-Nov-2022	1260.46	1262.00	1266.00	1262.00	1263.00	1263.00	1262.86	370	4.67	9	370	100.00
L&TFINANCE	Y3	21-Nov-2022	1002.00	1002.01	1002.01	1002.00	1002.00	1002.00	1002.00	30	0.30	2	30	100.00
L&TFINANCE	Y7	21-Nov-2022	1020.49	1022.55	1022.55	1022.55	1022.55	1022.55	1022.55	1	0.01	1	1	100.00
L&TFINANCE	Y9	21-Nov-2022	1110.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	50	0.56	5	50	100.00
LAGNAM	EQ	21-Nov-2022	57.10	58.45	59.85	53.70	59.85	57.90	56.15	22926	12.87	445	12015	52.41
LAKPRE	BZ	21-Nov-2022	5.90	5.65	6.00	5.65	6.00	6.00	5.82	2420	0.14	9	-	-
LALPATHLAB	EQ	21-Nov-2022	2386.60	2386.00	2465.00	2371.65	2415.00	2428.55	2432.56	321189	7813.12	28070	94916	29.55
LAMBODHARA	EQ	21-Nov-2022	98.20	100.10	101.50	95.20	96.80	96.70	98.55	31999	31.54	632	19238	60.12
LANCER	EQ	21-Nov-2022	492.55	485.20	486.15	448.40	449.80	454.00	466.90	297974	1391.23	11285	207857	69.76
LAOPALA	EQ	21-Nov-2022	408.10	405.20	408.60	398.15	403.75	404.95	404.24	126484	511.30	7153	61940	48.97
LASA	EQ	21-Nov-2022	32.00	31.25	32.10	31.25	31.45	31.45	31.61	38982	12.32	379	31269	80.21
LATENTVIEW	EQ	21-Nov-2022	379.20	378.95	382.85	370.85	371.00	373.45	377.11	126422	476.75	6398	71879	56.86
LATTEYS	SM	21-Nov-2022	47.75	49.95	50.10	49.00	50.10	50.10	49.95	65000	32.47	13	50000	76.92
LAURUSLABS	EQ	21-Nov-2022	450.05	448.00	455.40	445.25	453.60	454.65	451.16	831598	3751.86	17678	280671	33.75
LAXMICOT	EQ	21-Nov-2022	23.35	23.00	23.70	22.60	23.50	23.20	23.12	9439	2.18	81	6469	68.53
LAXMIMACH	EQ	21-Nov-2022	13132.50	13198.20	13214.95	13025.00	13040.00	13079.05	13094.36	2564	335.74	1170	1540	60.06
LCCINFOTEC	EQ	21-Nov-2022	2.40	2.45	2.45	2.30	2.30	2.30	2.36	163702	3.86	192	81331	49.68
LEMERITE	SM	21-Nov-2022	64.15	68.75	68.75	63.00	64.55	64.55	65.35	64000	41.83	13	8000	12.50
LEMONTREE	EQ	21-Nov-2022	95.65	95.80	96.60	92.05	93.25	93.45	94.65	2557780	2420.91	20734	1018833	39.83
LEXUS	SM	21-Nov-2022	67.00	69.90	69.90	69.90	69.90	69.90	69.90	5000	3.50	2	5000	100.00
LFIC	EQ	21-Nov-2022	102.15	100.15	104.90	99.20	100.00	102.20	102.32	5869	6.01	177	2700	46.00
LGBBROSLTD	EQ	21-Nov-2022	700.20	693.20	702.80	690.00	697.95	696.40	696.10	22319	155.36	2168	12212	54.72
LGBFORGE	BE	21-Nov-2022	9.40	9.30	9.50	9.00	9.45	9.20	9.29	56318	5.23	215	-	-
LIBAS	EQ	21-Nov-2022	20.90	21.25	21.35	20.35	21.00	20.85	20.94	76572	16.04	425	50738	66.26
LIBERTSHOE	EQ	21-Nov-2022	341.85	341.85	358.90	339.05	358.90	358.90	352.18	111698	393.38	3683	63669	57.00
LICHSGFIN	EQ	21-Nov-2022	373.60	371.00	377.20	368.05	371.50	372.10	372.65	1413773	5268.41	21196	625505	44.24
LICI	EQ	21-Nov-2022	638.80	639.90	640.30	625.30	625.80	627.05	630.25	880089	5546.80	28676	448593	50.97
LICNETFGSC	EQ	21-Nov-2022	22.73	22.73	22.73	22.37	22.68	22.68	22.57	18635	4.21	167	4194	22.51
LICNETFN50	EQ	21-Nov-2022	197.01	196.82	196.82	195.20	195.20	195.21	195.41	216	0.42	45	137	63.43
LICNETFSEN	EQ	21-Nov-2022	667.00	679.70	679.70	655.00	660.64	660.78	661.61	877	5.80	74	808	92.13
LICNFNHGP	EQ	21-Nov-2022	196.12	192.66	197.00	192.66	196.12	196.12	195.82	762	1.49	57	429	56.30
LIKHITHA	EQ	21-Nov-2022	392.70	397.70	398.75	381.50	383.50	384.85	391.02	115545	451.80	5080	61458	53.19
LINC	EQ	21-Nov-2022	357.35	359.95	366.00	345.15	356.70	355.75	356.40	15924	56.75	654	9840	61.79
LINCOLN	EQ	21-Nov-2022	304.50	308.00	324.95	307.15	324.50	322.45	317.78	326685	1038.13	7253	211111	64.62
LINDEINDIA	EQ	21-Nov-2022	3060.10	3052.00	3095.00	3045.00	3075.00	3076.90	3066.86	12806	392.74	3885	5557	43.39
LIQUIDBEES	EQ	21-Nov-2022	1000.00	1002.00	1002.00	999.99	1000.00	1000.00	1000.00	1392000	13920.06	9714	1194637	85.82
LIQUIDETF	EQ	21-Nov-2022	1000.00	999.99	1000.01	999.99	1000.01	999.99	1000.00	38680	386.80	115	25640	66.29
LLOYDS	SM	21-Nov-2022	51.25	51.25	51.25	48.25	48.25	48.85	49.88	24000	11.97	8	18000	75.00
LODHA	EQ	21-Nov-2022	1034.20	1034.20	1034.20	975.05	980.00	996.20	996.15	487880	4860.04	17585	265597	54.44
LOKESHMACH	BE	21-Nov-2022	107.00	107.00	109.00	103.60	106.00	106.05	106.87	14855	15.88	154	-	-
LOTUSEYE	EQ	21-Nov-2022	74.30	75.75	80.30	72.00	78.95	78.75	77.52	58810	45.59	1082	31487	53.54
LOVABLE	EQ	21-Nov-2022	138.30	138.30	139.35	135.20	135.30	135.65	136.33	19164	26.13	772	11830	61.73
LOYALTEX	EQ	21-Nov-2022	792.00	792.00	822.60	750.00	752.10	753.35	778.96	700	5.45	156	319	45.57
LPDC	EQ	21-Nov-2022	5.40	5.55	5.55	5.15	5.40	5.35	5.31	36533	1.94	132	26729	73.16
LSIL	EQ	21-Nov-2022	12.50	12.75	13.00	12.55	12.70	12.75	12.77	1450152	185.19	2981	694894	47.92
LT	EQ	21-Nov-2022	2024.45	2019.00	2033.00	2007.00	2011.00	2011.45	2015.00	714687	14400.95	48654	379735	53.13
LTGILTBEES	EQ	21-Nov-2022	22.85	22.89	22.89	22.78	22.80	22.80	22.81	18873	4.31	88	12843	68.05
LTI	EQ	21-Nov-2022	4895.90	4899.00	4899.00	4756.85	4760.00	4766.85	4804.27	304871	14646.82	35816	105382	34.57
LTTS	EQ	21-Nov-2022	3804.35	3798.00	3819.85	3731.60	3815.00	3809.20	3781.72	269005	10173.01	20008	39705	14.76
LUMAXIND	EQ	21-Nov-2022	1785.25	1788.00	1860.00	1765.00	1770.15	1786.95	1829.02	67462	1233.90	10725	26632	39.48
LUMAXTECH	EQ	21-Nov-2022	250.80	250.80	254.00	247.00	250.90	251.35	250.80	92254	231.38	3046	28894	31.32
LUPIN	EQ	21-Nov-2022	721.05	721.00	724.60	713.00	721.00	720.90	717.11	706128	5063.70	15794	105583	14.95
LUXIND	EQ	21-Nov-2022	1660.75	1669.00	1676.00	1653.55	1673.95	1673.30	1666.64	23408	390.13	3562	12639	53.99
LXCHEM	EQ	21-Nov-2022	291.40	291.40	293.90	287.00	289.90	288.25	288.78	413578	1194.31	15885	178378	43.13
LYKALABS	EQ	21-Nov-2022	124.50	124.55	125.65	122.60	123.00	122.80	123.83	33795	41.85	970	23652	69.99
LYPSAGEMS	EQ	21-Nov-2022	6.50	6.50	6.65	6.35	6.40	6.40	6.43	40447	2.60	151	16516	40.83
M&M	EQ	21-Nov-2022	1227.15	1218.00	1234.90	1202.00	1223.00	1218.25	1216.75	4120736	50139.13	101823	2551549	61.92
M&MFIN	EQ	21-Nov-2022	202.40	202.40	204.50	199.25	202.65	203.15	202.72	2499392	5066.76	18012	1141315	45.66
M&MFIN	N1	21-Nov-2022	1051.15	1052.00	1052.00	1051.80	1052.00	1052.00	1051.95	120	1.26	6	120	100.00
M&MFIN	N2	21-Nov-2022	1072.00	1071.00	1071.95	1066.25	1070.00	1070.47	1070.51	1172	12.55	13	1111	94.80
M&MFIN	N3	21-Nov-2022	1836.00	1840.00	1840.00	1840.00	1840.00	1840.00	1840.00	125	2.30	1	125	100.00
MAANALU	EQ	21-Nov-2022	182.85	182.00	182.95	178.95	182.00	182.10	180.89	31410	56.82	2014	17336	55.19
MACPOWER	EQ	21-Nov-2022	349.05	349.00	349.00	330.20	337.10	337.15	336.81	21748	73.25	1910	12922	59.42
MADHAV	EQ	21-Nov-2022	40.75	41.55	41.55	40.55	40.75	40.80	41.10	3453	1.42	119	2000	57.92
MADHAVBAUG	SM	21-Nov-2022	141.55	144.00	144.00	140.25	140.25	140.25	141.99	6400	9.09	4	4800	75.00
MADHUCON	BE	21-Nov-2022	5.15	5.10	5.25	5.10	5.20	5.20	5.16	22063	1.14	58	-	-
MADRASFERT	EQ	21-Nov-2022	44.75	45.00	49.20	44.60	48.80	48.60	47.69	1083340	516.66	5452	260808	24.07
MAESGETF	EQ	21-Nov-2022	30.54	30.54	30.54	30.22	30.27	30.28	30.31	2527	0.77	71	1300	51.44
MAFANG	EQ	21-Nov-2022	38.38	38.50	38.50	37.68	37.83	37.77	37.93	719716	273.01	3462	416264	57.84
MAFSETF	EQ	21-Nov-2022	19.21	19.74	19.74	19.03	19.10	19.09	19.08	71889	13.72	511	57658	80.20
MAGADSUGAR	EQ	21-Nov-2022	300.70	299.00	303.00	297.95	300.05	300.45	300.39	8102	24.34	875	3811	47.04
MAGNUM	EQ	21-Nov-2022	19.45	18.55	19.40	18.55	18.55	18.65	18.83	347288	65.39	1122	158073	45.52
MAHABANK	EQ	21-Nov-2022	25.10	25.35	29.50	25.20	28.85	28.80	27.79	159453816	44304.62	127099	29595764	18.56
MAHAPEXLTD	BE	21-Nov-2022	102.25	102.70	105.75	102.30	105.00	102.75	102.98	2204	2.27	11	-	-
MAHASTEEL	EQ	21-Nov-2022	68.65	69.90	69.90	66.50	67.00	67.20	67.36	7746	5.22	149	4637	59.86
MAHEPC	EQ	21-Nov-2022	94.75	95.50	95.60	93.65	95.00	93.95	94.15	14077	13.25	353	11333	80.51
MAHESHWARI	EQ	21-Nov-2022	76.05	76.95	77.00	75.40	75.50	75.55	75.72	12960	9.81	146	9297	71.74
MAHICKRA	SM	21-Nov-2022	73.40	73.00	73.00	71.00	71.00	71.00	72.00	4500	3.24	3	4500	100.00
MAHINDCIE	EQ	21-Nov-2022	298.00	299.90	299.90	293.05	294.00	294.85	296.08	318816	943.94	7344	169373	53.13
MAHKTECH	EQ	21-Nov-2022	13.09	12.79	13.01	12.50	12.70	12.70	12.79	880018	112.54	1485	581564	66.09
MAHLIFE	EQ	21-Nov-2022	391.70	393.65	393.65	376.05	378.90	380.15	381.62	276691	1055.90	15635	145948	52.75
MAHLOG	EQ	21-Nov-2022	508.75	505.55	507.40	490.00	490.50	491.05	494.13	96865	478.64	6754	49051	50.64
MAHSCOOTER	EQ	21-Nov-2022	5345.50	5372.25	5465.05	5312.55	5348.45	5363.80	5366.33	8467	454.37	2871	3766	44.48
MAHSEAMLES	EQ	21-Nov-2022	805.30	803.00	804.90	775.00	791.70	789.90	788.37	183130	1443.75	11781	104423	57.02
MAITHANALL	EQ	21-Nov-2022	921.90	932.60	948.95	921.90	923.50	925.85	934.60	26889	251.30	2181	13539	50.35
MAKS	SM	21-Nov-2022	47.00	45.50	48.75	44.65	48.75	48.75	46.16	36000	16.62	6	18000	50.00
MALLCOM	EQ	21-Nov-2022	684.30	684.95	692.55	660.00	670.00	672.05	674.43	2102	14.18	376	1324	62.99
MALUPAPER	EQ	21-Nov-2022	33.45	33.65	34.05	33.10	33.55	33.35	33.63	19896	6.69	307	6016	30.24
MAM150ETF	EQ	21-Nov-2022	11.77	12.30	12.30	11.30	11.78	11.77	11.77	34803	4.10	528	25063	72.01
MAMFGETF	EQ	21-Nov-2022	83.71	83.69	83.69	83.17	83.25	83.49	83.50	19762	16.50	121	19615	99.26
MAN50ETF	EQ	21-Nov-2022	191.27	192.01	192.01	189.23	189.91	189.64	189.27	151326	286.42	168	146754	96.98
MANAKALUCO	EQ	21-Nov-2022	21.10	21.35	21.50	20.80	20.85	20.95	21.18	29034	6.15	425	18304	63.04
MANAKCOAT	EQ	21-Nov-2022	17.55	17.55	18.10	17.55	17.85	17.70	17.83	34450	6.14	341	22503	65.32
MANAKSIA	EQ	21-Nov-2022	79.90	81.05	82.80	79.90	80.00	80.00	80.41	173397	139.42	1953	128978	74.38
MANAKSTEEL	EQ	21-Nov-2022	36.00	36.65	37.55	36.10	36.55	36.45	36.57	35550	13.00	319	15871	44.64
MANALIPETC	EQ	21-Nov-2022	80.40	80.75	80.95	78.00	79.20	78.60	79.30	408408	323.86	5974	270380	66.20
MANAPPURAM	EQ	21-Nov-2022	111.95	112.50	112.50	109.10	111.70	111.40	110.72	7328129	8113.70	35033	2652614	36.20
MANGALAM	EQ	21-Nov-2022	135.45	135.55	136.90	133.30	136.70	135.35	135.57	9877	13.39	359	5657	57.27
MANGCHEFER	EQ	21-Nov-2022	78.30	78.30	80.40	77.10	78.95	79.25	78.21	191128	149.47	1756	94744	49.57
MANGLMCEM	EQ	21-Nov-2022	346.35	348.35	348.35	336.00	339.00	338.05	340.46	21485	73.15	1437	14568	67.81
MANINDS	EQ	21-Nov-2022	79.70	79.80	82.20	78.95	79.75	79.90	80.14	92037	73.76	1439	49135	53.39
MANINFRA	EQ	21-Nov-2022	79.60	79.00	81.00	79.00	79.30	79.25	79.80	141543	112.95	2435	76000	53.69
MANORAMA	EQ	21-Nov-2022	1093.55	1100.85	1104.95	1078.00	1088.00	1082.20	1088.42	1428	15.54	460	924	64.71
MANORG	EQ	21-Nov-2022	521.45	527.60	577.00	525.00	545.50	550.60	542.52	12917	70.08	739	6785	52.53
MANUGRAPH	EQ	21-Nov-2022	13.60	13.60	13.95	13.30	13.40	13.40	13.52	15506	2.10	78	11002	70.95
MANXT50	EQ	21-Nov-2022	430.63	429.09	429.09	426.56	426.56	426.76	427.09	2453	10.48	76	1975	80.51
MANYAVAR	EQ	21-Nov-2022	1317.45	1311.00	1349.90	1301.20	1344.95	1342.95	1314.96	157599	2072.36	11219	126495	80.26
MAPMYINDIA	EQ	21-Nov-2022	1213.45	1212.50	1217.55	1179.90	1191.00	1187.85	1197.46	57597	689.70	6930	32622	56.64
MARALOVER	EQ	21-Nov-2022	58.50	57.10	58.15	57.10	57.85	57.60	57.65	17306	9.98	122	12384	71.56
MARATHON	EQ	21-Nov-2022	221.15	222.00	222.35	215.40	217.00	217.10	218.23	6247	13.63	197	4124	66.02
MARICO	EQ	21-Nov-2022	486.10	485.55	494.35	482.35	487.75	489.50	490.57	1191076	5843.06	37005	635101	53.32
MARINE	EQ	21-Nov-2022	34.45	34.50	35.15	33.00	33.05	33.10	33.76	553487	186.86	2556	299529	54.12
MARKSANS	EQ	21-Nov-2022	53.70	53.25	57.85	53.10	57.05	57.10	56.28	5907850	3325.21	22048	2004619	33.93
MARSHALL	EQ	21-Nov-2022	27.20	26.65	27.15	26.10	26.15	26.25	26.61	41567	11.06	499	18732	45.06
MARUTI	EQ	21-Nov-2022	8848.05	8825.00	8929.20	8786.00	8856.95	8865.20	8859.39	520644	46125.90	63043	276427	53.09
MASFIN	EQ	21-Nov-2022	826.75	834.90	880.00	830.05	879.70	867.65	860.67	35687	307.15	3673	12816	35.91
MASKINVEST	BE	21-Nov-2022	162.55	170.55	170.65	170.45	170.65	170.65	170.61	11290	19.26	168	-	-
MASPTOP50	EQ	21-Nov-2022	26.42	26.46	26.77	26.22	26.50	26.41	26.33	66193	17.43	393	53144	80.29
MASTEK	EQ	21-Nov-2022	1538.60	1525.00	1598.80	1525.00	1579.00	1572.45	1570.29	91896	1443.04	10916	23308	25.36
MATRIMONY	EQ	21-Nov-2022	608.50	613.00	613.00	603.05	608.50	606.95	607.13	7213	43.79	1185	3722	51.60
MAWANASUG	EQ	21-Nov-2022	84.00	84.00	84.25	81.15	82.55	82.70	83.18	81344	67.66	1966	46502	57.17
MAXHEALTH	EQ	21-Nov-2022	426.30	428.00	441.70	427.10	432.90	432.85	433.63	5763831	24993.49	78876	4875008	84.58
MAXIND	EQ	21-Nov-2022	92.90	93.85	94.65	91.50	93.30	93.00	92.77	67951	63.04	1877	36958	54.39
MAXVIL	EQ	21-Nov-2022	162.30	160.05	161.85	155.10	155.10	155.90	157.10	88571	139.15	1766	51549	58.20
MAYURUNIQ	EQ	21-Nov-2022	440.65	433.00	442.50	428.75	435.00	439.35	434.78	117709	511.77	3888	84699	71.96
MAZDA	EQ	21-Nov-2022	648.65	655.00	655.15	637.30	637.30	638.80	646.49	4744	30.67	563	2337	49.26
MAZDOCK	EQ	21-Nov-2022	818.95	813.00	813.00	768.70	771.10	773.80	780.57	3360610	26231.90	66641	504700	15.02
MBAPL	BE	21-Nov-2022	459.40	468.90	468.90	461.00	464.95	461.75	464.31	6995	32.48	238	-	-
MBECL	BE	21-Nov-2022	3.40	3.40	3.50	3.25	3.40	3.40	3.33	61927	2.06	80	-	-
MBLINFRA	EQ	21-Nov-2022	20.60	20.85	21.00	19.90	20.00	20.20	20.32	115453	23.46	718	63501	55.00
MCDOWELL-N	EQ	21-Nov-2022	874.05	874.05	877.95	865.15	873.85	876.45	873.65	732762	6401.79	32466	275497	37.60
MCL	EQ	21-Nov-2022	26.70	26.70	26.70	25.75	26.40	25.95	26.06	15439	4.02	158	12079	78.24
MCLEODRUSS	EQ	21-Nov-2022	27.20	27.00	27.45	26.20	26.35	26.35	26.49	328515	87.04	1337	247405	75.31
MCX	EQ	21-Nov-2022	1497.55	1491.80	1519.30	1491.80	1497.05	1503.50	1507.99	149559	2255.33	13635	45818	30.64
MEDANTA	EQ	21-Nov-2022	414.15	413.80	431.95	407.25	429.10	429.75	423.34	3295433	13950.79	70412	1519720	46.12
MEDICAMEQ	EQ	21-Nov-2022	871.70	871.70	887.95	832.40	837.00	838.55	849.70	9512	80.82	1252	5337	56.11
MEDICO	BE	21-Nov-2022	271.75	279.80	285.30	277.00	285.30	285.30	283.33	34204	96.91	435	-	-
MEDPLUS	EQ	21-Nov-2022	615.15	621.30	653.70	602.55	638.00	637.55	640.26	213264	1365.44	11916	87599	41.08
MEGASOFT	EQ	21-Nov-2022	37.40	36.10	37.65	35.90	36.90	36.30	36.58	92525	33.85	1007	55553	60.04
MEGASTAR	BE	21-Nov-2022	270.65	275.60	275.60	261.30	269.95	266.95	267.03	4151	11.08	151	-	-
MELSTAR	BZ	21-Nov-2022	2.35	2.30	2.30	2.30	2.30	2.30	2.30	220	0.01	5	-	-
MENONBE	EQ	21-Nov-2022	98.10	97.10	97.90	96.00	96.40	96.20	96.79	26570	25.72	629	14844	55.87
MEP	BE	21-Nov-2022	14.95	14.95	15.65	14.50	15.65	15.65	15.05	196739	29.61	307	-	-
MERCATOR	BE	21-Nov-2022	1.15	1.20	1.20	1.15	1.20	1.15	1.16	1086311	12.65	222	-	-
METALFORGE	BZ	21-Nov-2022	4.00	3.90	4.15	3.85	4.05	4.00	3.94	5589	0.22	32	-	-
METROBRAND	EQ	21-Nov-2022	794.10	798.80	808.00	779.05	781.00	786.15	796.83	156922	1250.40	9994	59179	37.71
METROPOLIS	EQ	21-Nov-2022	1445.85	1442.00	1469.90	1427.55	1445.00	1444.60	1450.69	256620	3722.75	25187	90239	35.16
MFL	EQ	21-Nov-2022	1318.20	1320.00	1330.00	1270.00	1272.00	1278.70	1301.95	76545	996.57	7720	34954	45.66
MFSL	EQ	21-Nov-2022	661.50	664.00	667.70	649.25	655.70	655.75	655.10	405331	2655.32	16470	177976	43.91
MGEL	EQ	21-Nov-2022	31.55	31.00	32.20	30.00	31.10	30.95	30.88	129646	40.04	919	81331	62.73
MGL	EQ	21-Nov-2022	896.75	899.35	906.00	891.00	898.25	901.15	898.74	512073	4602.21	19192	93351	18.23
MHHL	SM	21-Nov-2022	43.10	42.05	42.10	40.65	40.65	41.40	41.76	21000	8.77	7	21000	100.00
MHLXMIRU	EQ	21-Nov-2022	222.45	223.00	229.45	217.30	219.50	220.35	222.28	39469	87.73	1000	23472	59.47
MHRIL	EQ	21-Nov-2022	273.15	274.00	276.90	271.25	273.00	272.55	273.01	181831	496.42	5935	85712	47.14
MICEL	BE	21-Nov-2022	11.20	11.45	11.50	10.95	11.20	11.20	11.21	46454	5.21	300	-	-
MID150BEES	EQ	21-Nov-2022	119.64	120.99	120.99	119.02	119.70	119.74	119.71	91846	109.95	2055	59755	65.06
MIDHANI	EQ	21-Nov-2022	226.80	227.00	230.45	219.15	220.00	222.20	224.02	687868	1540.93	10779	296899	43.16
MINDACORP	EQ	21-Nov-2022	209.20	210.00	210.55	204.00	204.50	204.85	207.36	130563	270.73	3849	62464	47.84
MINDPOOL	SM	21-Nov-2022	32.60	34.20	34.20	34.20	34.20	34.20	34.20	16000	5.47	4	16000	100.00
MINDSPACE	RR	21-Nov-2022	339.49	340.99	340.99	334.46	337.40	337.00	336.88	82522	278.00	1629	74364	90.11
MINDTECK	EQ	21-Nov-2022	134.75	134.00	136.75	133.95	136.25	135.35	135.30	10591	14.33	359	7663	72.35
MINDTREE	EQ	21-Nov-2022	3506.15	3506.25	3509.00	3413.05	3425.00	3429.00	3446.53	988507	34069.19	48253	605561	61.26
MIRCELECTR	EQ	21-Nov-2022	15.70	15.75	15.75	14.90	15.00	14.95	15.24	687997	104.82	2031	460892	66.99
MIRZAINT	EQ	21-Nov-2022	280.35	279.60	280.90	272.25	277.90	276.50	277.00	258547	716.19	15252	106468	41.18
MITCON	BE	21-Nov-2022	64.00	64.00	65.00	62.00	63.45	63.45	62.62	4879	3.06	43	-	-
MITTAL	EQ	21-Nov-2022	11.25	11.55	11.55	11.10	11.35	11.15	11.20	24418	2.73	122	12543	51.37
MKPL	SM	21-Nov-2022	1666.00	1730.00	1744.95	1716.00	1739.00	1739.00	1730.73	7500	129.80	13	5500	73.33
MMFL	EQ	21-Nov-2022	881.30	869.35	886.00	869.35	885.00	877.80	878.80	33597	295.25	1994	24963	74.30
MMP	EQ	21-Nov-2022	139.25	141.95	141.95	134.75	135.00	135.35	137.14	11428	15.67	388	8104	70.91
MMTC	EQ	21-Nov-2022	36.15	36.25	36.35	35.60	35.70	35.75	35.90	864461	310.36	3938	321446	37.18
MODIRUBBER	BE	21-Nov-2022	72.55	72.50	74.80	69.00	71.00	70.55	70.12	3631	2.55	42	-	-
MODISONLTD	EQ	21-Nov-2022	63.40	62.55	63.95	59.45	60.00	61.00	61.98	32343	20.04	521	22645	70.02
MOGSEC	EQ	21-Nov-2022	49.83	49.80	49.97	49.65	49.80	49.75	49.75	20998	10.45	204	20864	99.36
MOHEALTH	EQ	21-Nov-2022	23.31	23.31	24.20	23.00	23.45	23.44	23.46	929	0.22	37	774	83.32
MOHITIND	EQ	21-Nov-2022	17.00	18.00	18.00	16.20	17.15	17.10	17.02	13190	2.24	112	8631	65.44
MOHOTAIND	BZ	21-Nov-2022	5.85	6.10	6.10	5.60	5.75	5.70	5.92	29523	1.75	40	-	-
MOIL	EQ	21-Nov-2022	154.40	154.80	157.00	153.50	155.25	155.35	155.17	124022	192.45	4734	55481	44.73
MOKSH	EQ	21-Nov-2022	12.15	12.30	12.30	11.75	11.95	11.90	11.92	177949	21.21	721	155518	87.39
MOL	EQ	21-Nov-2022	114.35	113.95	114.75	113.10	113.30	113.40	113.76	324210	368.82	2768	195815	60.40
MOLDTECH	EQ	21-Nov-2022	103.05	104.50	104.85	102.50	104.85	104.10	103.57	18486	19.15	554	11141	60.27
MOLDTKPAC	EQ	21-Nov-2022	849.50	849.45	860.00	839.00	850.00	844.85	851.03	38349	326.36	7044	17107	44.61
MOLOWVOL	EQ	21-Nov-2022	24.70	25.44	25.44	24.55	24.61	24.67	24.70	837	0.21	55	345	41.22
MOM100	EQ	21-Nov-2022	32.77	37.00	37.00	32.53	32.70	32.67	32.77	183883	60.25	1011	131816	71.68
MOM50	EQ	21-Nov-2022	183.82	178.31	183.80	178.31	183.40	181.93	182.14	3239	5.90	91	2626	81.07
MOMENTUM	EQ	21-Nov-2022	20.20	20.30	20.70	19.50	19.75	19.70	19.70	4981	0.98	99	2933	58.88
MOMOMENTUM	EQ	21-Nov-2022	39.74	39.79	39.79	39.39	39.61	39.65	39.51	25988	10.27	125	18503	71.20
MON100	EQ	21-Nov-2022	93.58	94.90	94.90	91.11	93.07	93.03	93.17	373197	347.70	4600	273219	73.21
MONARCH	EQ	21-Nov-2022	365.40	369.90	369.90	350.00	356.30	357.25	358.46	13149	47.13	790	7323	55.69
MONQ50	EQ	21-Nov-2022	52.39	53.48	53.48	51.54	52.60	52.57	52.59	47853	25.16	288	39885	83.35
MONTECARLO	EQ	21-Nov-2022	686.50	687.90	692.90	672.60	685.00	683.85	682.24	25705	175.37	3377	13063	50.82
MOQUALITY	EQ	21-Nov-2022	119.40	121.00	121.00	119.30	119.36	119.36	120.16	6	0.01	5	3	50.00
MORARJEE	EQ	21-Nov-2022	21.25	21.10	22.15	19.20	19.20	19.45	20.00	51384	10.28	299	30509	59.37
MOREPENLAB	EQ	21-Nov-2022	28.85	28.95	29.65	28.35	29.15	29.15	28.90	988267	285.65	3825	351189	35.54
MOTHERSON	EQ	21-Nov-2022	72.20	72.10	72.60	70.90	72.00	71.50	71.68	6324086	4532.99	27980	3401521	53.79
MOTILALOFS	EQ	21-Nov-2022	677.65	677.65	690.35	664.05	666.00	667.35	671.87	114751	770.98	5555	74947	65.31
MOTOGENFIN	EQ	21-Nov-2022	25.45	24.70	26.20	24.65	24.90	24.95	24.96	578	0.14	24	416	71.97
MOVALUE	EQ	21-Nov-2022	45.95	46.00	46.00	45.61	45.99	45.76	45.88	6	0.00	6	2	33.33
MPHASIS	EQ	21-Nov-2022	1948.60	1949.05	1952.00	1922.05	1927.00	1925.40	1929.67	428671	8271.93	23518	296787	69.23
MPSLTD	EQ	21-Nov-2022	897.15	899.00	935.90	881.00	890.00	894.90	908.10	43310	393.30	3294	25762	59.48
MRF	EQ	21-Nov-2022	88092.70	88300.00	89397.00	87220.00	89001.00	89097.20	88674.38	11462	10163.86	7232	2358	20.57
MRO-TEK	EQ	21-Nov-2022	64.95	65.00	65.45	62.85	63.55	63.50	63.73	3064	1.95	116	2377	77.58
MRPL	EQ	21-Nov-2022	53.45	53.75	53.75	52.75	52.90	52.95	53.03	890719	472.37	4375	487968	54.78
MSPL	EQ	21-Nov-2022	9.20	9.20	9.55	9.20	9.45	9.40	9.43	382886	36.11	575	323727	84.55
MSTCLTD	EQ	21-Nov-2022	289.10	289.00	292.05	283.35	283.60	284.65	286.56	156496	448.45	3998	81416	52.02
MSUMI	EQ	21-Nov-2022	59.05	59.30	59.30	57.50	57.90	57.95	58.23	4210775	2451.83	27363	3197057	75.93
MTARTECH	EQ	21-Nov-2022	1551.35	1551.00	1554.95	1521.50	1534.00	1533.10	1532.75	87083	1334.77	13367	62615	71.90
MTEDUCARE	EQ	21-Nov-2022	7.90	8.00	8.00	7.25	7.75	7.70	7.70	86385	6.66	247	65471	75.79
MTNL	EQ	21-Nov-2022	21.25	21.10	21.90	21.05	21.40	21.30	21.44	1007340	215.96	4628	400597	39.77
MUKANDLTD	EQ	21-Nov-2022	102.80	103.50	104.70	102.00	104.45	104.15	102.95	21886	22.53	398	15492	70.78
MUKTAARTS	EQ	21-Nov-2022	56.80	58.10	58.65	55.50	56.00	55.75	56.42	6342	3.58	147	4275	67.41
MUNJALAU	EQ	21-Nov-2022	49.70	50.50	50.50	49.25	49.25	49.40	49.65	36695	18.22	855	18250	49.73
MUNJALSHOW	EQ	21-Nov-2022	105.90	105.90	106.20	103.05	103.15	103.50	104.51	26702	27.91	861	12213	45.74
MURUDCERA	EQ	21-Nov-2022	41.95	41.20	42.70	41.10	42.70	41.75	41.80	94702	39.58	1043	66191	69.89
MUTHOOTCAP	EQ	21-Nov-2022	286.85	298.90	298.90	280.05	283.00	281.85	284.29	35970	102.26	1458	19911	55.35
MUTHOOTFIN	EQ	21-Nov-2022	1061.45	1066.80	1067.70	1049.00	1055.00	1059.30	1057.29	447040	4726.51	15822	134676	30.13
MWL	SM	21-Nov-2022	110.45	105.00	106.00	105.00	106.00	106.00	105.50	2400	2.53	2	2400	100.00
NABARD	N2	21-Nov-2022	1197.60	1199.90	1199.90	1196.70	1196.70	1197.66	1198.46	115	1.38	6	70	60.87
NACLIND	EQ	21-Nov-2022	86.45	86.05	87.70	85.35	87.00	87.10	86.71	75949	65.85	1206	43724	57.57
NAGAFERT	BE	21-Nov-2022	8.00	8.20	8.20	8.00	8.20	8.15	8.17	231505	18.92	360	-	-
NAGREEKCAP	EQ	21-Nov-2022	12.85	12.50	13.20	12.25	12.35	12.50	12.54	9325	1.17	95	5032	53.96
NAGREEKEXP	EQ	21-Nov-2022	32.55	32.55	39.00	32.50	34.65	34.85	35.56	58569	20.83	888	25697	43.87
NAHARCAP	EQ	21-Nov-2022	320.75	330.00	330.00	315.55	319.90	318.40	318.89	7751	24.72	965	3751	48.39
NAHARINDUS	EQ	21-Nov-2022	106.40	106.50	107.30	105.55	106.80	106.25	106.37	12506	13.30	303	7260	58.05
NAHARPOLY	EQ	21-Nov-2022	271.20	268.50	275.00	267.60	274.90	273.30	271.63	13458	36.56	1019	6732	50.02
NAHARSPING	EQ	21-Nov-2022	272.75	273.00	275.65	266.35	269.10	270.30	269.22	28961	77.97	1357	17285	59.68
NAM-INDIA	EQ	21-Nov-2022	257.50	257.50	259.10	255.60	256.90	258.05	257.48	218538	562.69	5341	140624	64.35
NARMADA	EQ	21-Nov-2022	22.55	23.00	23.65	22.05	23.45	23.15	23.14	6109	1.41	108	2865	46.90
NATCOPHARM	EQ	21-Nov-2022	574.35	575.00	575.55	567.00	571.75	569.50	570.45	130838	746.37	13014	90114	68.87
NATHBIOGEN	EQ	21-Nov-2022	159.35	159.45	159.95	154.50	159.40	157.35	157.57	14947	23.55	591	9588	64.15
NATIONALUM	EQ	21-Nov-2022	73.50	74.00	74.30	73.20	73.70	73.80	73.78	7806849	5760.06	19802	2752274	35.25
NATNLSTEEL	BE	21-Nov-2022	4.55	4.35	4.55	4.35	4.35	4.35	4.39	59490	2.61	45	-	-
NAUKRI	EQ	21-Nov-2022	3894.75	3890.00	3944.80	3850.00	3882.00	3878.35	3899.01	404216	15760.41	29474	77571	19.19
NAVA	EQ	21-Nov-2022	183.00	183.35	184.20	181.00	182.55	182.15	182.19	174520	317.96	3020	78929	45.23
NAVINFLUOR	EQ	21-Nov-2022	4298.65	4290.55	4339.80	4260.05	4315.00	4302.60	4306.47	75469	3250.05	11269	17414	23.07
NAVKARCORP	EQ	21-Nov-2022	54.45	54.85	56.25	54.50	54.70	54.65	55.29	525055	290.32	3068	283655	54.02
NAVNETEDUL	EQ	21-Nov-2022	128.40	129.00	129.85	125.25	126.10	126.35	126.67	215625	273.13	3369	97561	45.25
NAZARA	EQ	21-Nov-2022	606.15	604.70	608.80	593.35	595.80	596.60	601.21	320537	1927.10	13721	73778	23.02
NBCC	EQ	21-Nov-2022	37.95	37.85	37.90	37.10	37.30	37.25	37.54	5694648	2137.98	10162	2629283	46.17
NBIFIN	EQ	21-Nov-2022	1705.55	1705.85	1749.50	1672.20	1749.00	1740.85	1730.28	21	0.36	14	9	42.86
NCC	EQ	21-Nov-2022	76.85	77.00	79.70	76.50	78.35	78.15	78.25	4666386	3651.28	19672	2168773	46.48
NCLIND	EQ	21-Nov-2022	176.90	178.50	178.50	174.10	177.00	176.75	176.29	28091	49.52	1082	13168	46.88
NDGL	EQ	21-Nov-2022	1479.55	1479.55	1520.00	1417.60	1463.00	1442.55	1478.40	981	14.50	124	583	59.43
NDL	EQ	21-Nov-2022	27.05	26.90	27.25	26.50	26.55	26.60	26.77	69632	18.64	576	47289	67.91
NDRAUTO	EQ	21-Nov-2022	619.55	629.90	629.90	591.10	592.00	599.50	610.74	6611	40.38	635	4136	62.56
NDTV	BE	21-Nov-2022	401.15	381.10	400.00	381.10	381.10	381.10	389.77	140266	546.72	1721	-	-
NECCLTD	EQ	21-Nov-2022	26.35	26.55	26.95	26.00	26.15	26.15	26.34	61021	16.07	504	32497	53.26
NECLIFE	EQ	21-Nov-2022	20.20	20.30	20.30	19.70	20.05	20.00	19.91	349739	69.62	1145	217340	62.14
NELCAST	EQ	21-Nov-2022	86.35	86.15	88.20	85.00	87.50	87.85	86.53	97305	84.20	2317	45938	47.21
NELCO	EQ	21-Nov-2022	751.20	747.70	826.30	744.00	758.00	770.15	792.07	412495	3267.26	16810	91539	22.19
NEOGEN	EQ	21-Nov-2022	1387.80	1389.00	1389.00	1357.05	1360.00	1359.80	1368.29	21124	289.04	4117	13982	66.19
NESCO	EQ	21-Nov-2022	611.60	608.00	613.00	602.55	607.45	605.55	606.04	43366	262.82	1968	25249	58.22
NESTLEIND	EQ	21-Nov-2022	19925.10	19852.00	19859.60	19665.60	19811.65	19761.70	19757.21	49844	9847.79	10696	34941	70.10
NETF	EQ	21-Nov-2022	192.05	192.05	192.05	189.00	190.00	190.15	190.67	1799	3.43	78	1606	89.27
NETWORK18	EQ	21-Nov-2022	61.60	61.75	62.25	60.10	60.85	60.75	61.08	572963	349.96	3891	248915	43.44
NEULANDLAB	EQ	21-Nov-2022	1796.65	1808.95	1828.00	1692.00	1732.15	1743.00	1755.12	28954	508.18	3051	16196	55.94
NEWGEN	EQ	21-Nov-2022	340.80	340.00	342.30	338.00	339.00	338.65	339.68	23607	80.19	2115	14802	62.70
NEXTMEDIA	EQ	21-Nov-2022	5.35	5.50	5.60	5.25	5.60	5.50	5.56	3606	0.20	27	3551	98.47
NFL	EQ	21-Nov-2022	49.20	49.40	51.45	49.00	51.05	51.25	50.56	1349195	682.10	5366	557114	41.29
NGIL	EQ	21-Nov-2022	90.45	85.95	94.95	85.95	94.95	94.95	88.13	115481	101.77	1146	71109	61.58
NGLFINE	EQ	21-Nov-2022	1803.85	1800.00	1800.00	1703.60	1711.20	1713.85	1745.35	1697	29.62	653	759	44.73
NH	EQ	21-Nov-2022	752.55	780.00	789.00	756.00	762.20	764.65	764.70	272947	2087.22	21720	134142	49.15
NHAI	N2	21-Nov-2022	1128.00	1135.10	1135.10	1126.00	1126.88	1126.96	1130.69	4785	54.10	45	3485	72.83
NHAI	N6	21-Nov-2022	1247.00	1247.00	1253.00	1244.00	1253.00	1253.00	1251.00	400	5.00	8	400	100.00
NHAI	N8	21-Nov-2022	1106.00	1100.37	1100.37	1100.37	1100.37	1100.37	1100.37	10	0.11	1	10	100.00
NHAI	NA	21-Nov-2022	1190.00	1192.00	1192.00	1190.00	1190.00	1190.00	1190.33	12	0.14	3	12	100.00
NHAI	ND	21-Nov-2022	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	3	0.04	1	3	100.00
NHAI	NE	21-Nov-2022	1165.00	1170.00	1170.00	1165.01	1165.01	1165.01	1165.30	353	4.11	5	353	100.00
NHBTF2014	N6	21-Nov-2022	7000.00	6992.00	6992.00	6990.00	6990.00	6990.00	6990.86	7	0.49	2	7	100.00
NHBTF2023	N6	21-Nov-2022	6300.00	6300.00	6301.00	6300.00	6300.00	6300.00	6300.50	10	0.63	3	10	100.00
NHIT	N1	21-Nov-2022	307.46	307.00	309.00	306.50	307.30	306.78	307.43	9017	27.72	61	8589	95.25
NHIT	N2	21-Nov-2022	307.77	307.75	308.00	307.54	307.99	307.99	307.97	21021	64.74	31	20866	99.26
NHIT	N3	21-Nov-2022	410.98	412.50	412.50	410.97	410.98	411.03	411.48	10081	41.48	50	9770	96.91
NHPC	EQ	21-Nov-2022	42.05	41.90	42.40	41.50	41.65	41.70	41.95	7181848	3012.64	11256	4283055	59.64
NHPC	N5	21-Nov-2022	1297.93	1297.97	1297.97	1297.97	1297.97	1297.97	1297.97	2	0.03	1	2	100.00
NHPC	N6	21-Nov-2022	1353.71	1363.00	1363.00	1355.00	1359.94	1355.02	1357.48	911	12.37	24	891	97.80
NIACL	EQ	21-Nov-2022	93.65	94.00	94.00	91.75	92.20	92.15	92.46	145041	134.11	2413	55911	38.55
NIBL	EQ	21-Nov-2022	22.50	22.90	22.90	21.40	21.65	21.45	21.69	17989	3.90	151	12825	71.29
NIDAN	SM	21-Nov-2022	56.00	54.00	54.00	52.05	53.25	53.40	53.30	7000	3.73	7	3000	42.86
NIF100BEES	EQ	21-Nov-2022	192.44	193.44	193.44	190.03	190.50	190.76	190.99	15929	30.42	256	13009	81.67
NIFTYBEES	EQ	21-Nov-2022	199.92	199.99	199.99	198.40	198.60	198.55	198.68	1737709	3452.42	29150	1304178	75.05
NIFTYQLITY	EQ	21-Nov-2022	14.54	14.54	14.85	14.43	14.56	14.54	14.50	21535	3.12	175	10942	50.81
NIITLTD	EQ	21-Nov-2022	307.60	307.00	310.95	302.85	305.50	305.70	306.78	450096	1380.80	8811	172120	38.24
NILAINFRA	EQ	21-Nov-2022	7.00	7.00	7.05	6.80	6.80	6.80	6.91	180366	12.46	305	118677	65.80
NILASPACES	BE	21-Nov-2022	3.60	3.60	3.65	3.45	3.55	3.55	3.54	93864	3.32	185	-	-
NILKAMAL	EQ	21-Nov-2022	1945.35	1945.55	1945.55	1910.00	1916.00	1914.95	1919.38	2344	44.99	738	1441	61.48
NIPPOBATRY	EQ	21-Nov-2022	449.50	443.10	478.00	439.55	460.05	466.30	464.85	13289	61.77	1133	8490	63.89
NIRAJ	EQ	21-Nov-2022	30.60	30.60	31.40	29.40	30.90	30.80	30.59	3824	1.17	74	2585	67.60
NITCO	EQ	21-Nov-2022	22.35	23.05	23.50	22.40	23.00	23.00	22.89	44749	10.24	294	32737	73.16
NITINSPIN	EQ	21-Nov-2022	189.70	189.20	191.40	185.00	188.00	186.75	187.08	93905	175.68	4117	61875	65.89
NITIRAJ	EQ	21-Nov-2022	75.70	75.70	75.70	72.55	74.80	74.75	73.93	343	0.25	35	161	46.94
NKIND	BE	21-Nov-2022	38.50	37.75	37.75	37.75	37.75	37.75	37.75	386	0.15	4	-	-
NLCINDIA	EQ	21-Nov-2022	77.95	77.70	78.45	76.75	77.20	77.35	77.63	2743354	2129.60	13723	1273753	46.43
NMDC	EQ	21-Nov-2022	111.10	113.50	115.95	112.05	115.00	115.25	114.57	20667397	23678.39	83087	5336897	25.82
NOCIL	EQ	21-Nov-2022	228.00	227.10	235.50	226.15	234.00	234.10	232.51	536508	1247.44	7254	307226	57.26
NOIDATOLL	EQ	21-Nov-2022	7.95	7.95	8.00	7.65	8.00	7.90	7.79	125753	9.80	231	90804	72.21
NOVARTIND	EQ	21-Nov-2022	651.25	657.40	673.95	650.00	669.50	667.85	661.46	4366	28.88	427	3059	70.06
NPBET	EQ	21-Nov-2022	218.00	221.98	221.98	215.33	217.50	217.50	217.30	75	0.16	26	57	76.00
NPST	SM	21-Nov-2022	103.10	105.00	105.00	105.00	105.00	105.00	105.00	1600	1.68	1	1600	100.00
NRAIL	EQ	21-Nov-2022	337.35	335.00	336.55	329.30	330.00	330.40	332.52	5668	18.85	417	3868	68.24
NRBBEARING	EQ	21-Nov-2022	148.25	148.60	150.55	146.15	148.90	148.90	148.45	89340	132.62	2537	39561	44.28
NRL	SM	21-Nov-2022	288.20	280.05	287.00	278.05	286.85	286.90	281.34	17600	49.52	21	12100	68.75
NSIL	EQ	21-Nov-2022	2430.35	2402.00	2463.00	2311.10	2420.00	2371.00	2396.07	4170	99.92	884	2745	65.83
NTPC	EQ	21-Nov-2022	165.85	165.00	166.20	164.15	164.40	164.40	164.80	12788632	21075.87	60321	8923868	69.78
NTPC	N2	21-Nov-2022	1230.00	1240.00	1300.00	1240.00	1300.00	1300.00	1241.88	32	0.40	2	32	100.00
NTPC	N4	21-Nov-2022	1116.00	1126.00	1126.00	1126.00	1126.00	1126.00	1126.00	100	1.13	1	100	100.00
NTPC	N5	21-Nov-2022	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	100	1.28	1	100	100.00
NTPC	N6	21-Nov-2022	1408.85	1425.00	1425.00	1401.51	1401.51	1417.17	1417.17	3	0.04	2	3	100.00
NTPC	N7	21-Nov-2022	13.36	13.35	13.41	13.35	13.39	13.37	13.38	28207	3.77	97	24780	87.85
NUCLEUS	EQ	21-Nov-2022	378.90	376.00	380.40	372.85	372.85	373.65	375.10	9468	35.51	1208	6706	70.83
NURECA	EQ	21-Nov-2022	634.70	640.95	717.20	625.00	640.00	642.30	661.00	231611	1530.95	14012	49714	21.46
NUVOCO	EQ	21-Nov-2022	367.50	375.00	375.00	365.25	365.50	366.30	366.33	130614	478.48	5372	94988	72.72
NV20BEES	EQ	21-Nov-2022	102.06	102.81	102.81	101.37	101.79	101.81	101.59	15488	15.73	127	13521	87.30
NXTDIGITAL	EQ	21-Nov-2022	423.75	427.95	448.00	423.60	448.00	436.75	437.87	38157	167.08	1907	24520	64.26
NYKAA	EQ	21-Nov-2022	192.40	191.90	191.90	180.90	183.50	183.50	185.51	10352247	19204.69	130693	3549430	34.29
OAL	EQ	21-Nov-2022	467.60	472.25	472.25	449.25	456.50	459.00	457.16	8848	40.45	704	5562	62.86
OBCL	EQ	21-Nov-2022	99.60	101.60	101.60	97.50	97.50	98.50	99.03	8061	7.98	224	4839	60.03
OBEROIRLTY	EQ	21-Nov-2022	896.15	894.00	897.70	882.15	888.00	889.55	889.76	330786	2943.21	13381	141458	42.76
OCCL	EQ	21-Nov-2022	775.20	778.80	788.05	772.10	774.05	774.65	780.17	5293	41.29	416	3995	75.48
OFSS	EQ	21-Nov-2022	3075.10	3068.00	3081.70	3045.25	3064.90	3064.35	3058.88	50953	1558.59	8084	33076	64.91
OIL	EQ	21-Nov-2022	204.30	201.95	201.95	196.75	200.10	199.55	198.97	968273	1926.60	14498	546216	56.41
OILCOUNTUB	BE	21-Nov-2022	19.40	19.90	20.35	18.50	20.10	19.55	19.60	32127	6.30	237	-	-
OLECTRA	EQ	21-Nov-2022	546.65	548.00	548.00	534.00	534.75	535.50	538.48	94948	511.28	6752	62462	65.79
OMAXAUTO	EQ	21-Nov-2022	58.50	58.50	59.40	58.05	58.50	58.40	58.60	34938	20.47	549	21917	62.73
OMAXE	EQ	21-Nov-2022	80.20	80.00	81.45	79.15	80.70	80.30	80.36	62429	50.17	761	35763	57.29
OMINFRAL	EQ	21-Nov-2022	33.85	34.90	36.00	34.15	35.20	35.20	35.29	168465	59.45	1255	86142	51.13
OMKARCHEM	BE	21-Nov-2022	18.85	18.80	19.35	17.95	18.00	18.00	18.06	66077	11.93	329	-	-
ONELIFECAP	EQ	21-Nov-2022	12.80	13.20	13.35	12.35	12.45	12.45	12.64	15817	2.00	206	13531	85.55
ONEPOINT	BE	21-Nov-2022	15.15	15.40	15.40	14.90	15.15	15.20	15.15	248989	37.72	523	-	-
ONGC	EQ	21-Nov-2022	141.75	136.00	136.35	134.40	135.65	135.45	135.29	16348881	22119.05	88629	7416287	45.36
ONMOBILE	EQ	21-Nov-2022	102.75	102.50	104.70	101.65	103.65	103.30	103.25	224911	232.21	3743	87096	38.72
ONWARDTEC	EQ	21-Nov-2022	292.50	296.00	299.80	286.00	288.00	287.60	290.87	39440	114.72	1056	22094	56.02
OPTIEMUS	EQ	21-Nov-2022	214.20	214.00	237.00	207.45	225.90	226.25	226.98	267593	607.37	6769	159889	59.75
ORBTEXP	EQ	21-Nov-2022	168.05	165.35	168.05	158.00	159.00	159.90	162.52	30160	49.02	1698	16851	55.87
ORCHPHARMA	BE	21-Nov-2022	406.15	406.15	407.40	396.50	400.00	400.05	403.39	9586	38.67	117	-	-
ORICONENT	EQ	21-Nov-2022	27.70	27.75	28.10	27.20	27.20	27.35	27.67	56370	15.60	476	39899	70.78
ORIENTABRA	EQ	21-Nov-2022	28.80	29.30	29.50	28.30	28.65	28.75	28.79	29335	8.44	239	21360	72.81
ORIENTALTL	EQ	21-Nov-2022	8.70	8.95	9.05	8.75	8.85	8.90	8.90	27548	2.45	102	18811	68.28
ORIENTBELL	EQ	21-Nov-2022	520.75	521.00	526.60	515.30	526.60	524.65	522.69	4871	25.46	353	3765	77.29
ORIENTCEM	EQ	21-Nov-2022	125.95	126.15	127.05	124.95	125.20	125.25	125.67	232700	292.43	2851	122470	52.63
ORIENTELEC	EQ	21-Nov-2022	267.20	267.20	277.80	266.30	276.10	276.30	272.98	490169	1338.06	7141	312848	63.82
ORIENTHOT	EQ	21-Nov-2022	80.70	81.00	81.80	78.50	79.70	79.40	80.06	648425	519.13	3445	330003	50.89
ORIENTLTD	EQ	21-Nov-2022	64.45	65.45	66.80	64.45	66.40	65.55	65.47	977	0.64	54	445	45.55
ORIENTPPR	EQ	21-Nov-2022	40.30	39.55	40.25	39.15	39.40	39.25	39.56	1199771	474.65	7105	344599	28.72
ORISSAMINE	BE	21-Nov-2022	2688.70	2690.00	2696.95	2635.00	2653.00	2650.90	2651.87	2502	66.35	204	-	-
ORTINLAB	EQ	21-Nov-2022	22.65	22.65	22.75	22.00	22.00	22.10	22.23	14946	3.32	150	10855	72.63
OSWALAGRO	EQ	21-Nov-2022	45.20	45.85	46.50	44.60	45.55	45.60	45.47	149791	68.11	1391	74963	50.05
OSWALSEEDS	SM	21-Nov-2022	229.90	226.00	235.00	218.45	218.45	218.45	228.31	60000	136.99	25	22000	36.67
PAGEIND	EQ	21-Nov-2022	46139.45	46200.00	46812.35	45821.50	46630.25	46687.30	46454.74	15860	7367.72	7752	6499	40.98
PAISALO	EQ	21-Nov-2022	84.60	84.95	85.25	82.70	83.80	83.75	83.77	377678	316.37	2664	177432	46.98
PALASHSECU	EQ	21-Nov-2022	93.15	94.00	99.00	93.40	96.60	94.85	96.35	4262	4.11	180	1977	46.39
PALREDTEC	EQ	21-Nov-2022	156.35	160.90	164.15	154.10	158.00	159.00	160.24	16805	26.93	499	12933	76.96
PANACEABIO	EQ	21-Nov-2022	137.20	138.00	138.80	135.85	137.65	137.80	137.60	29660	40.81	877	17487	58.96
PANACHE	EQ	21-Nov-2022	66.00	66.00	66.95	64.10	65.55	65.75	65.30	4797	3.13	60	3537	73.73
PANAMAPET	EQ	21-Nov-2022	352.75	358.95	374.20	358.00	359.30	363.05	368.52	1204619	4439.21	52281	310358	25.76
PANSARI	EQ	21-Nov-2022	89.35	91.95	91.95	88.00	90.00	88.20	89.32	287	0.26	22	140	48.78
PAR	EQ	21-Nov-2022	162.55	163.30	163.30	155.20	157.00	156.45	157.59	17509	27.59	590	11729	66.99
PARACABLES	BE	21-Nov-2022	22.15	22.15	22.50	21.25	21.90	21.95	21.98	295342	64.90	1795	-	-
PARADEEP	EQ	21-Nov-2022	56.15	56.10	56.40	55.35	55.85	55.75	55.78	1601007	892.97	10107	833851	52.08
PARAGMILK	EQ	21-Nov-2022	100.65	104.00	104.80	101.40	102.00	101.95	102.74	278528	286.17	4117	110527	39.68
PARAS	EQ	21-Nov-2022	620.60	625.00	625.00	596.45	600.00	599.45	605.55	143623	869.71	8968	92964	64.73
PARSVNATH	EQ	21-Nov-2022	7.10	7.20	7.25	6.85	6.90	6.95	7.02	170359	11.96	290	113959	66.89
PASHUPATI	SM	21-Nov-2022	120.00	120.00	120.00	120.00	120.00	120.00	120.00	3200	3.84	2	3200	100.00
PASUPTAC	EQ	21-Nov-2022	30.30	30.80	30.80	29.50	29.90	29.65	29.87	69463	20.75	590	44492	64.05
PATANJALI	BE	21-Nov-2022	1227.80	1229.90	1235.00	1203.90	1210.00	1207.55	1219.12	148883	1815.06	7501	-	-
PATELENG	EQ	21-Nov-2022	21.90	22.00	22.10	21.55	21.75	21.75	21.76	602380	131.08	980	442341	73.43
PATINTLOG	EQ	21-Nov-2022	13.80	13.95	14.20	13.05	13.30	13.30	13.44	129711	17.43	406	85952	66.26
PAYTM	EQ	21-Nov-2022	547.00	546.00	553.00	531.75	532.35	537.00	543.22	2986439	16222.79	55098	954321	31.96
PCBL	EQ	21-Nov-2022	133.20	132.95	134.30	132.40	133.55	133.30	133.24	1201976	1601.48	13979	836366	69.58
PCJEWELLER	BE	21-Nov-2022	80.95	79.00	81.70	78.00	78.60	79.60	79.19	1506777	1193.27	8952	-	-
PDMJEPAPER	EQ	21-Nov-2022	48.30	48.00	48.25	47.00	47.40	47.15	47.42	202040	95.81	1835	123477	61.12
PDSL	EQ	21-Nov-2022	344.45	349.75	349.75	337.00	338.05	338.50	340.15	48794	165.97	1477	39215	80.37
PEARLPOLY	EQ	21-Nov-2022	18.20	18.50	18.50	17.20	17.70	17.80	17.76	13179	2.34	197	8369	63.50
PEL	EQ	21-Nov-2022	789.15	786.05	799.60	786.05	792.00	792.20	793.72	704193	5589.31	28032	184035	26.13
PENIND	EQ	21-Nov-2022	66.05	66.35	69.65	66.30	69.25	69.15	68.50	2583378	1769.49	10521	1505644	58.28
PENINLAND	BE	21-Nov-2022	13.00	13.35	13.35	12.35	12.50	12.45	12.57	168550	21.19	306	-	-
PERSISTENT	EQ	21-Nov-2022	3734.55	3730.00	3730.00	3617.80	3658.45	3659.40	3657.69	262770	9611.32	31220	103770	39.49
PETRONET	EQ	21-Nov-2022	212.25	206.55	208.75	205.05	208.65	208.30	206.85	1293895	2676.45	13565	430233	33.25
PFC	EQ	21-Nov-2022	124.85	125.40	126.35	123.60	125.25	125.05	125.10	7470157	9345.41	25662	4372707	58.54
PFC	N5	21-Nov-2022	1120.12	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	500	5.60	8	500	100.00
PFC	N8	21-Nov-2022	1320.76	1340.00	1340.00	1319.00	1320.00	1319.53	1321.80	1123	14.84	48	1001	89.14
PFIZER	EQ	21-Nov-2022	4485.20	4450.00	4479.80	4392.55	4400.00	4404.05	4420.53	6279	277.57	1709	3363	53.56
PFOCUS	EQ	21-Nov-2022	68.40	69.45	69.45	65.25	66.95	66.85	67.47	41830	28.22	704	31871	76.19
PFS	BZ	21-Nov-2022	15.55	16.30	16.30	16.30	16.30	16.30	16.30	745032	121.44	730	-	-
PGEL	EQ	21-Nov-2022	1033.65	1038.00	1048.00	999.05	1015.00	1007.35	1013.66	18098	183.45	1574	14716	81.31
PGHH	EQ	21-Nov-2022	13994.10	13990.00	14050.00	13820.00	13960.00	13980.85	13922.04	2810	391.21	991	1245	44.31
PGHL	EQ	21-Nov-2022	4188.80	4200.00	4249.00	4100.40	4200.00	4236.60	4210.81	3853	162.24	1210	2502	64.94
PGIL	EQ	21-Nov-2022	401.75	405.55	422.00	399.10	417.00	416.85	409.35	21871	89.53	907	14555	66.55
PGINVIT	IV	21-Nov-2022	132.05	132.00	132.50	129.25	129.40	129.69	130.99	670384	878.11	5036	602835	89.92
PHANTOMFX	SM	21-Nov-2022	272.20	270.10	270.10	261.30	263.20	264.60	266.69	51600	137.61	40	39600	76.74
PHARMABEES	EQ	21-Nov-2022	12.95	13.09	13.09	12.90	12.97	12.94	12.93	2188607	282.90	3810	1947948	89.00
PHOENIXLTD	EQ	21-Nov-2022	1488.10	1490.00	1490.00	1441.20	1444.70	1464.50	1465.43	128863	1888.40	13140	72873	56.55
PIDILITIND	EQ	21-Nov-2022	2699.25	2710.15	2718.40	2656.95	2658.95	2662.00	2686.51	220778	5931.23	17926	50250	22.76
PIGL	SM	21-Nov-2022	42.20	44.20	44.20	44.20	44.20	44.20	44.20	2000	0.88	1	2000	100.00
PIIND	EQ	21-Nov-2022	3299.00	3309.95	3350.00	3288.05	3333.00	3326.45	3317.45	208297	6910.16	22226	52704	25.30
PILANIINVS	EQ	21-Nov-2022	1890.75	1885.00	1965.00	1880.00	1926.00	1925.25	1929.95	3745	72.28	946	2089	55.78
PILITA	EQ	21-Nov-2022	7.75	7.70	7.80	7.60	7.80	7.75	7.70	252586	19.46	390	203689	80.64
PIONDIST	EQ	21-Nov-2022	180.10	183.40	184.45	178.15	178.50	180.15	181.01	17160	31.06	435	11190	65.21
PIONEEREMB	EQ	21-Nov-2022	43.90	43.70	44.50	43.50	44.05	43.80	43.97	8782	3.86	164	4750	54.09
PITTIENG	EQ	21-Nov-2022	290.50	288.00	299.35	288.00	297.00	297.75	292.68	250209	732.32	4194	182538	72.95
PIXTRANS	EQ	21-Nov-2022	865.40	874.95	907.95	864.05	887.95	886.20	887.44	13840	122.82	1627	7857	56.77
PKTEA	BE	21-Nov-2022	269.50	269.50	273.90	265.00	265.05	265.05	265.05	11741	31.12	30	-	-
PLASTIBLEN	EQ	21-Nov-2022	193.60	193.65	199.05	193.65	194.95	196.35	196.41	6783	13.32	208	4851	71.52
PNB	EQ	21-Nov-2022	45.85	45.80	47.80	45.55	47.60	47.60	47.15	172492290	81335.34	189713	62316723	36.13
PNBGILTS	EQ	21-Nov-2022	61.50	61.80	61.80	61.35	61.50	61.55	61.58	92196	56.77	883	65607	71.16
PNBHOUSING	EQ	21-Nov-2022	418.35	420.40	425.00	415.00	416.85	417.25	420.00	232004	974.42	8737	112520	48.50
PNC	BE	21-Nov-2022	42.25	43.90	43.90	40.20	41.30	42.05	41.78	12627	5.28	98	-	-
PNCINFRA	EQ	21-Nov-2022	270.35	271.00	273.90	263.20	265.90	264.55	269.30	155392	418.47	6251	61046	39.29
PODDARHOUS	EQ	21-Nov-2022	254.70	267.00	267.40	261.05	267.40	267.35	267.03	26446	70.62	265	21242	80.32
PODDARMENT	EQ	21-Nov-2022	288.45	288.40	293.00	282.05	288.50	290.40	288.05	7759	22.35	304	5670	73.08
POKARNA	EQ	21-Nov-2022	431.45	428.00	436.70	428.00	430.10	432.65	432.15	15240	65.86	1785	7158	46.97
POLICYBZR	EQ	21-Nov-2022	402.40	398.95	419.40	396.90	412.00	411.55	410.47	5561641	22828.72	67630	1575907	28.34
POLYCAB	EQ	21-Nov-2022	2527.50	2525.05	2577.90	2516.85	2526.00	2524.85	2539.70	575210	14608.59	35369	319083	55.47
POLYMED	EQ	21-Nov-2022	963.90	963.90	971.90	960.00	961.65	966.20	966.18	7993	77.23	1935	3061	38.30
POLYPLEX	EQ	21-Nov-2022	1846.00	1855.25	1865.00	1819.25	1836.00	1828.20	1838.78	127178	2338.53	11140	64456	50.68
PONNIERODE	EQ	21-Nov-2022	289.70	290.60	306.00	290.10	302.10	303.60	298.99	53776	160.79	4017	24705	45.94
POONAWALLA	EQ	21-Nov-2022	308.35	307.50	308.85	304.50	305.80	305.85	306.19	1141207	3494.30	10143	550908	48.27
POWERGRID	EQ	21-Nov-2022	218.35	217.50	219.50	216.50	218.85	219.05	218.13	3534039	7708.63	30781	2068426	58.53
POWERINDIA	EQ	21-Nov-2022	2879.95	2892.00	2980.00	2861.25	2872.15	2885.50	2925.42	36052	1054.67	6153	12044	33.41
POWERMECH	EQ	21-Nov-2022	1955.65	1942.05	1998.90	1913.00	1971.00	1976.40	1965.73	23837	468.57	3717	14133	59.29
PPAP	EQ	21-Nov-2022	191.45	191.75	192.75	189.10	190.25	191.10	191.29	3237	6.19	199	2010	62.09
PPL	EQ	21-Nov-2022	163.40	162.10	164.80	161.00	163.55	163.45	162.85	59727	97.27	1897	30112	50.42
PPLPHARMA	EQ	21-Nov-2022	136.05	136.95	140.40	133.30	134.20	133.95	136.47	4423728	6036.85	45230	1936044	43.76
PRAENG	EQ	21-Nov-2022	13.90	14.10	14.10	13.25	13.35	13.30	13.51	128096	17.30	560	77702	60.66
PRAJIND	EQ	21-Nov-2022	401.65	401.65	406.65	400.10	402.95	403.25	403.85	354617	1432.12	11057	138629	39.09
PRAKASH	EQ	21-Nov-2022	52.10	52.50	55.75	52.50	53.65	53.65	54.45	1030859	561.31	6675	439291	42.61
PRAKASHSTL	EQ	21-Nov-2022	4.95	4.95	5.10	4.85	4.90	4.90	4.92	544599	26.81	862	283163	51.99
PRAXIS	EQ	21-Nov-2022	29.20	29.50	29.55	28.45	28.50	28.50	29.06	29085	8.45	305	16113	55.40
PRECAM	EQ	21-Nov-2022	105.30	105.30	105.70	100.30	101.30	101.05	102.17	80450	82.19	1921	47408	58.93
PRECISION	SM	21-Nov-2022	32.00	31.25	31.45	31.00	31.10	31.10	31.20	14000	4.37	7	10000	71.43
PRECOT	EQ	21-Nov-2022	190.50	191.00	191.00	183.05	188.70	186.15	186.36	5050	9.41	97	4162	82.42
PRECWIRE	EQ	21-Nov-2022	100.15	100.25	104.00	99.70	101.45	101.20	101.37	150958	153.02	3014	85563	56.68
PREMEXPLN	EQ	21-Nov-2022	432.55	432.55	447.00	430.80	443.50	443.90	438.99	3362	14.76	194	2581	76.77
PREMIER	BE	21-Nov-2022	3.35	3.40	3.40	3.25	3.25	3.30	3.32	7171	0.24	35	-	-
PREMIERPOL	EQ	21-Nov-2022	86.35	88.00	88.00	85.15	86.25	85.75	85.67	3575	3.06	112	2675	74.83
PRESSMN	BE	21-Nov-2022	45.00	44.00	44.80	43.05	44.70	44.15	43.69	7295	3.19	63	-	-
PRESTIGE	EQ	21-Nov-2022	464.15	464.00	479.90	460.15	470.00	468.60	473.99	284819	1350.02	9833	98117	34.45
PRICOLLTD	EQ	21-Nov-2022	174.40	173.80	178.35	172.00	177.20	176.05	175.16	769626	1348.11	6730	444708	57.78
PRIMESECU	EQ	21-Nov-2022	100.45	102.40	102.40	98.00	99.30	99.10	99.38	19444	19.32	185	15303	78.70
PRINCEPIPE	EQ	21-Nov-2022	568.70	563.05	565.65	550.50	555.00	552.30	556.47	67468	375.44	5712	29770	44.12
PRITI	EQ	21-Nov-2022	138.50	138.00	145.40	138.00	143.50	143.70	143.92	56353	81.10	1362	32259	57.24
PRITIKAUTO	EQ	21-Nov-2022	16.40	16.25	16.45	16.00	16.30	16.10	16.18	172810	27.95	520	130919	75.76
PRIVISCL	EQ	21-Nov-2022	1194.55	1175.00	1209.00	1175.00	1208.00	1200.90	1193.37	7551	90.11	974	5183	68.64
PROLIFE	SM	21-Nov-2022	168.00	160.00	160.00	160.00	160.00	160.00	160.00	3000	4.80	1	3000	100.00
PROPEQUITY	SM	21-Nov-2022	155.00	161.45	161.45	151.00	155.00	155.00	156.74	7200	11.29	6	4800	66.67
PROZONINTU	EQ	21-Nov-2022	21.65	21.65	22.00	21.35	21.60	21.50	21.63	99691	21.57	768	68565	68.78
PRSMJOHNSN	EQ	21-Nov-2022	117.45	117.40	118.70	115.40	116.25	116.15	116.84	84519	98.75	2832	52085	61.63
PRUDENT	EQ	21-Nov-2022	804.60	796.05	810.00	791.05	797.00	795.10	795.81	14858	118.24	1524	8212	55.27
PSB	EQ	21-Nov-2022	18.85	19.30	21.70	19.05	21.55	21.20	20.54	13148192	2700.59	16704	4331256	32.94
PSPPROJECT	EQ	21-Nov-2022	624.85	628.00	630.00	617.70	621.00	626.10	625.80	68341	427.68	3250	22381	32.75
PSUBNKBEES	EQ	21-Nov-2022	42.66	42.79	43.50	42.40	43.50	43.33	43.08	2385873	1027.77	6727	1207795	50.62
PTC	BZ	21-Nov-2022	80.65	80.00	84.65	79.40	84.15	84.40	83.00	765004	634.98	4599	-	-
PTL	EQ	21-Nov-2022	30.85	30.85	31.30	30.10	30.55	30.65	30.64	67578	20.71	815	34020	50.34
PULZ	SM	21-Nov-2022	50.30	52.80	52.80	52.80	52.80	52.80	52.80	4000	2.11	1	4000	100.00
PUNJABCHEM	EQ	21-Nov-2022	1191.60	1173.75	1196.95	1102.00	1123.00	1121.25	1134.00	8360	94.80	1687	4946	59.16
PURVA	EQ	21-Nov-2022	89.60	89.85	90.30	87.30	87.95	87.70	88.31	45635	40.30	1061	27021	59.21
PVP	EQ	21-Nov-2022	7.70	7.80	7.80	7.35	7.70	7.70	7.52	400376	30.10	407	244594	61.09
PVR	EQ	21-Nov-2022	1728.00	1743.25	1771.55	1711.00	1745.90	1749.45	1743.90	898656	15671.65	35444	380276	42.32
QGOLDHALF	EQ	21-Nov-2022	45.02	45.93	45.93	44.52	44.67	44.69	44.69	21514	9.62	344	5526	25.69
QMSMEDI	SM	21-Nov-2022	180.30	186.00	192.00	177.00	189.65	189.95	189.11	216000	408.47	126	144000	66.67
QNIFTY	EQ	21-Nov-2022	1938.66	1930.00	1930.00	1920.99	1923.00	1923.19	1923.25	194	3.73	31	146	75.26
QUESS	EQ	21-Nov-2022	452.00	450.00	451.40	426.10	428.00	428.55	432.19	527025	2277.74	26220	268167	50.88
QUICKHEAL	EQ	21-Nov-2022	177.95	178.05	179.40	176.60	176.90	177.05	177.61	22624	40.18	1234	10132	44.78
QUINTEGRA	BE	21-Nov-2022	1.20	1.20	1.20	1.15	1.15	1.15	1.19	2713	0.03	16	-	-
RADHIKAJWE	EQ	21-Nov-2022	143.35	143.35	149.10	139.60	144.70	143.60	141.85	17791	25.24	537	13128	73.79
RADICO	EQ	21-Nov-2022	983.65	980.35	1022.20	966.00	1019.95	1019.15	1004.30	516235	5184.52	19458	291462	56.46
RADIOCITY	EQ	21-Nov-2022	23.35	23.35	23.50	23.20	23.40	23.40	23.30	34817	8.11	159	29393	84.42
RAILTEL	EQ	21-Nov-2022	137.45	137.10	137.75	132.20	132.85	133.25	134.28	2281875	3063.99	15288	815343	35.73
RAIN	EQ	21-Nov-2022	166.90	166.75	169.40	165.55	168.50	168.15	168.08	1121677	1885.28	10038	259216	23.11
RAINBOW	EQ	21-Nov-2022	839.25	835.00	839.00	806.60	812.00	815.65	820.46	152414	1250.50	14426	53723	35.25
RAJESHEXPO	EQ	21-Nov-2022	757.25	744.75	748.00	727.65	731.50	732.35	737.80	140986	1040.20	7709	53980	38.29
RAJMET	EQ	21-Nov-2022	280.55	280.55	282.80	279.50	279.50	280.10	280.66	32995	92.60	288	30264	91.72
RAJRATAN	EQ	21-Nov-2022	958.80	957.60	968.00	940.00	954.80	959.55	960.72	36136	347.17	5045	20804	57.57
RAJRILTD	BE	21-Nov-2022	30.50	31.10	31.10	31.10	31.10	31.10	31.10	679	0.21	9	-	-
RAJSREESUG	EQ	21-Nov-2022	38.95	40.00	43.00	39.50	41.00	41.15	41.22	235215	96.95	2778	90230	38.36
RAJTV	EQ	21-Nov-2022	45.05	45.05	45.05	43.40	43.40	43.45	44.08	4988	2.20	85	4531	90.84
RAJVIR	BZ	21-Nov-2022	7.60	7.60	7.60	7.60	7.60	7.60	7.60	1	0.00	1	-	-
RALLIS	EQ	21-Nov-2022	231.70	233.40	238.50	231.90	232.80	233.00	234.50	564188	1323.01	11768	203892	36.14
RAMANEWS	EQ	21-Nov-2022	15.40	15.30	15.55	15.00	15.15	15.10	15.20	45678	6.94	201	30483	66.73
RAMAPHO	EQ	21-Nov-2022	249.35	254.55	261.90	247.00	255.10	256.80	253.08	19355	48.98	1360	12586	65.03
RAMASTEEL	EQ	21-Nov-2022	175.80	178.00	179.80	174.00	175.20	175.20	176.50	563774	995.07	18479	294223	52.19
RAMCOCEM	EQ	21-Nov-2022	653.25	651.00	666.00	648.90	664.50	662.50	659.90	310560	2049.38	13887	73373	23.63
RAMCOIND	EQ	21-Nov-2022	164.85	165.70	165.70	163.65	164.80	164.60	164.65	46213	76.09	1374	33568	72.64
RAMCOSYS	EQ	21-Nov-2022	228.65	228.60	231.20	225.40	227.45	227.10	228.21	26829	61.23	1398	14128	52.66
RAMKY	EQ	21-Nov-2022	276.65	280.90	286.00	268.15	271.00	271.80	278.74	184420	514.05	5533	76583	41.53
RAMRAT	EQ	21-Nov-2022	176.55	176.50	179.95	175.05	177.30	177.80	177.90	36520	64.97	2425	17325	47.44
RANASUG	EQ	21-Nov-2022	22.50	22.50	22.95	22.05	22.50	22.30	22.31	420175	93.74	2141	231540	55.11
RANEENGINE	EQ	21-Nov-2022	223.00	223.00	223.55	219.00	219.00	219.80	219.72	861	1.89	72	684	79.44
RANEHOLDIN	EQ	21-Nov-2022	875.10	875.00	881.65	849.50	851.00	853.70	868.37	10314	89.56	732	6905	66.95
RATEGAIN	EQ	21-Nov-2022	285.70	284.65	284.65	276.00	277.40	276.85	278.57	108710	302.83	3262	59600	54.82
RATNAMANI	EQ	21-Nov-2022	1923.75	1933.40	1933.40	1903.95	1913.25	1909.25	1915.93	3119	59.76	1173	1344	43.09
RAYMOND	EQ	21-Nov-2022	1353.05	1341.00	1353.05	1267.10	1287.00	1281.90	1306.21	355289	4640.83	18507	130806	36.82
RBA	EQ	21-Nov-2022	112.30	112.25	115.55	111.30	114.80	114.55	114.26	367443	419.84	4796	213005	57.97
RBL	EQ	21-Nov-2022	712.80	714.95	730.45	705.00	705.10	715.75	714.78	10039	71.76	539	4231	42.15
RBLBANK	EQ	21-Nov-2022	144.05	143.75	145.50	142.05	142.15	142.80	143.34	8205955	11762.43	31533	1361972	16.60
RCF	EQ	21-Nov-2022	97.95	98.40	103.95	98.00	103.05	103.35	101.95	4827035	4921.27	18020	1702621	35.27
RCOM	BE	21-Nov-2022	2.40	2.30	2.30	2.30	2.30	2.30	2.30	576279	13.25	1159	-	-
RECLTD	EQ	21-Nov-2022	100.05	100.10	100.30	99.05	99.60	99.65	99.59	5618444	5595.35	19919	2912720	51.84
RECLTD	N1	21-Nov-2022	1032.58	1025.00	1039.99	1025.00	1039.99	1039.32	1036.25	2576	26.69	6	2576	100.00
RECLTD	N2	21-Nov-2022	1153.50	1082.10	1099.99	1082.10	1099.99	1099.99	1086.23	260	2.82	2	200	76.92
RECLTD	N6	21-Nov-2022	1155.00	1165.99	1165.99	1165.99	1165.99	1165.99	1165.99	200	2.33	1	200	100.00
RECLTD	N8	21-Nov-2022	1018.68	1019.01	1020.26	1019.01	1020.26	1020.26	1019.73	539	5.50	4	339	62.89
RECLTD	N9	21-Nov-2022	1178.00	1190.00	1190.00	1172.60	1179.00	1179.00	1183.40	655	7.75	10	600	91.60
RECLTD	NF	21-Nov-2022	1191.00	1295.00	1295.00	1259.40	1259.40	1259.40	1280.32	261	3.34	9	261	100.00
RECLTD	NH	21-Nov-2022	1230.00	1200.00	1200.00	1196.00	1196.00	1198.00	1198.00	30	0.36	3	30	100.00
REDINGTON	EQ	21-Nov-2022	169.70	170.40	172.50	166.00	166.45	167.65	168.86	4867213	8218.78	31438	1866432	38.35
REFEX	EQ	21-Nov-2022	225.55	225.00	248.10	223.10	248.10	248.10	243.74	532539	1298.03	5712	264571	49.68
REGENCERAM	BE	21-Nov-2022	24.35	24.50	25.55	24.50	25.55	25.55	25.47	12832	3.27	137	-	-
RELAXO	EQ	21-Nov-2022	889.95	892.95	900.00	886.55	900.00	897.60	895.22	123310	1103.90	11828	45031	36.52
RELCAPITAL	BE	21-Nov-2022	12.30	11.70	11.70	11.70	11.70	11.70	11.70	167807	19.63	388	-	-
RELCHEMQ	EQ	21-Nov-2022	188.70	188.70	192.40	184.00	187.00	186.10	187.85	5803	10.90	313	3592	61.90
RELIANCE	EQ	21-Nov-2022	2597.65	2588.00	2588.00	2543.10	2548.00	2550.90	2556.28	2949108	75387.48	131742	1549394	52.54
RELIGARE	EQ	21-Nov-2022	175.65	177.00	177.00	170.70	172.00	171.75	172.64	327747	565.82	4393	147488	45.00
RELINFRA	BE	21-Nov-2022	147.65	147.50	148.40	144.35	146.75	145.25	146.20	428059	625.81	3824	-	-
REMSONSIND	EQ	21-Nov-2022	242.75	239.80	242.45	233.50	241.70	239.90	238.31	4425	10.55	372	2334	52.75
RENUKA	EQ	21-Nov-2022	56.55	56.55	56.55	55.20	55.85	55.75	55.78	6564320	3661.42	18959	1741149	26.52
REPCOHOME	EQ	21-Nov-2022	239.95	243.00	243.75	230.05	231.45	231.30	235.60	162115	381.94	4047	113295	69.89
REPL	EQ	21-Nov-2022	157.00	157.75	159.25	153.00	157.00	156.75	156.27	9100	14.22	439	6108	67.12
REPRO	EQ	21-Nov-2022	402.75	410.50	410.90	402.30	402.55	405.90	406.35	7934	32.24	342	6768	85.30
RESPONIND	EQ	21-Nov-2022	143.70	141.85	143.75	139.55	140.50	142.10	141.34	45522	64.34	1444	12739	27.98
REVATHI	EQ	21-Nov-2022	1126.60	1135.00	1162.65	1083.00	1099.00	1101.70	1127.73	37804	426.33	5094	12914	34.16
REXPIPES	SM	21-Nov-2022	40.95	40.90	40.90	40.00	40.00	40.00	40.45	8000	3.24	2	8000	100.00
RGL	EQ	21-Nov-2022	91.85	92.60	96.00	91.25	92.75	92.70	93.12	86748	80.78	1532	17085	19.69
RHFL	BE	21-Nov-2022	3.75	3.80	3.80	3.65	3.70	3.70	3.71	541248	20.06	780	-	-
RHFL	N6	21-Nov-2022	394.49	385.00	385.00	382.00	382.00	382.00	382.42	71	0.27	5	71	100.00
RHFL	N8	21-Nov-2022	390.00	312.00	312.00	312.00	312.00	312.00	312.00	2	0.01	1	2	100.00
RHIM	EQ	21-Nov-2022	645.35	663.00	736.00	655.00	695.00	702.85	704.95	2922708	20603.68	84710	510547	17.47
RICHA	SM	21-Nov-2022	103.60	103.60	103.60	103.60	103.60	103.60	103.60	1000	1.04	1	1000	100.00
RICOAUTO	EQ	21-Nov-2022	56.35	56.45	56.45	55.60	56.05	55.90	55.96	196740	110.10	1758	109266	55.54
RIIL	EQ	21-Nov-2022	1005.85	1004.50	1009.00	990.00	995.00	993.75	997.98	198240	1978.40	7853	42412	21.39
RITCO	BE	21-Nov-2022	181.65	182.00	182.00	174.00	174.20	175.15	176.95	814	1.44	38	-	-
RITES	EQ	21-Nov-2022	385.50	382.20	388.25	377.00	377.45	380.05	383.65	452221	1734.97	12678	137750	30.46
RITEZONE	ST	21-Nov-2022	82.65	84.25	84.25	80.50	80.50	80.50	81.80	9600	7.85	6	9600	100.00
RKDL	BE	21-Nov-2022	17.55	16.80	18.15	16.70	16.70	16.80	16.84	41711	7.02	202	-	-
RKEC	EQ	21-Nov-2022	45.05	45.05	46.15	42.75	43.80	43.65	43.57	50063	21.81	408	29604	59.13
RKFORGE	EQ	21-Nov-2022	227.15	226.50	226.90	220.00	221.30	221.35	222.76	297972	663.76	5514	145336	48.78
RMCL	BZ	21-Nov-2022	1.90	1.95	1.95	1.90	1.90	1.90	1.91	26487	0.51	33	-	-
RMDRIP	SM	21-Nov-2022	18.95	18.10	18.50	18.05	18.50	18.50	18.22	6000	1.09	3	4000	66.67
RML	EQ	21-Nov-2022	371.30	372.90	372.90	362.30	371.20	369.55	367.77	3875	14.25	316	2255	58.19
RNAVAL	BZ	21-Nov-2022	2.70	2.75	2.80	2.65	2.80	2.80	2.76	614654	16.96	436	-	-
ROHLTD	EQ	21-Nov-2022	280.85	290.00	290.00	274.05	275.50	276.95	284.07	134687	382.60	5950	58809	43.66
ROLEXRINGS	EQ	21-Nov-2022	1933.55	1933.00	1995.00	1905.65	1980.00	1968.40	1964.06	101638	1996.23	14653	56503	55.59
ROLLT	EQ	21-Nov-2022	1.25	1.30	1.30	1.25	1.30	1.25	1.28	373640	4.78	194	193861	51.88
ROLTA	BZ	21-Nov-2022	3.90	3.95	3.95	3.85	3.90	3.90	3.88	78364	3.04	200	-	-
ROML	BE	21-Nov-2022	58.50	59.90	60.90	58.30	59.10	59.10	59.56	898	0.53	26	-	-
ROSSARI	EQ	21-Nov-2022	805.60	805.35	810.90	796.00	809.00	799.80	801.65	25864	207.34	5880	16264	62.88
ROSSELLIND	EQ	21-Nov-2022	306.85	306.00	319.45	303.00	306.00	305.75	309.49	93591	289.66	5012	36554	39.06
ROTO	EQ	21-Nov-2022	422.05	419.00	442.00	419.00	431.10	433.45	433.11	16525	71.57	1110	7641	46.24
ROUTE	EQ	21-Nov-2022	1314.55	1319.05	1338.85	1311.80	1320.00	1323.75	1324.72	87386	1157.62	9173	26034	29.79
RPGLIFE	EQ	21-Nov-2022	897.25	898.00	968.50	897.25	952.50	951.95	948.03	128603	1219.20	9282	29659	23.06
RPOWER	BE	21-Nov-2022	15.50	15.60	16.00	15.50	15.55	15.50	15.72	5558728	873.98	9379	-	-
RPPINFRA	EQ	21-Nov-2022	35.50	35.50	35.90	34.30	35.70	35.70	35.54	25730	9.15	233	16919	65.76
RPPL	EQ	21-Nov-2022	164.60	164.60	168.40	162.60	167.90	167.10	164.72	15275	25.16	394	9807	64.20
RPSGVENT	EQ	21-Nov-2022	453.50	449.95	457.40	441.00	445.00	443.65	446.63	19432	86.79	1724	12856	66.16
RSSOFTWARE	EQ	21-Nov-2022	26.50	26.55	27.20	26.30	27.20	26.65	26.74	41624	11.13	386	25682	61.70
RSWM	EQ	21-Nov-2022	293.60	293.10	295.50	287.80	294.65	292.60	291.35	32440	94.52	1514	21212	65.39
RSYSTEMS	EQ	21-Nov-2022	262.35	265.25	265.25	255.10	258.00	256.95	258.29	120611	311.53	4511	60843	50.45
RTNINDIA	EQ	21-Nov-2022	49.00	49.00	49.35	47.80	47.80	48.05	48.31	678067	327.56	4142	464130	68.45
RTNPOWER	EQ	21-Nov-2022	4.05	4.05	4.10	4.00	4.10	4.05	4.05	3978789	161.25	3571	2789582	70.11
RUBYMILLS	EQ	21-Nov-2022	210.90	211.15	212.35	204.00	206.05	205.40	206.32	18963	39.13	821	10670	56.27
RUCHINFRA	BE	21-Nov-2022	11.00	11.00	11.25	10.75	11.00	11.00	10.97	78303	8.59	347	-	-
RUCHIRA	EQ	21-Nov-2022	131.85	133.35	134.95	132.10	132.65	132.95	133.10	82686	110.06	2346	49307	59.63
RUPA	EQ	21-Nov-2022	288.70	286.05	295.35	283.70	286.80	286.25	288.27	135656	391.06	4333	64193	47.32
RUSHIL	EQ	21-Nov-2022	397.45	397.50	399.80	380.25	385.00	386.05	387.12	96698	374.34	5251	54694	56.56
RVHL	BE	21-Nov-2022	24.85	24.30	25.45	24.30	25.10	24.40	24.42	3347	0.82	22	-	-
RVNL	EQ	21-Nov-2022	63.20	63.40	63.40	61.40	61.55	61.80	62.12	21905425	13608.00	48387	4772072	21.78
S&SPOWER	BE	21-Nov-2022	22.60	23.10	23.65	21.55	22.95	22.70	22.79	2132	0.49	30	-	-
SABTN	BE	21-Nov-2022	1.60	1.60	1.65	1.60	1.60	1.60	1.61	1002	0.02	10	-	-
SADBHAV	EQ	21-Nov-2022	11.25	11.20	11.30	10.90	11.05	11.00	11.12	207007	23.01	1008	138667	66.99
SADBHIN	EQ	21-Nov-2022	5.45	5.40	5.85	5.25	5.45	5.40	5.52	463295	25.56	647	271605	58.62
SAFARI	EQ	21-Nov-2022	1675.80	1675.80	1746.60	1650.00	1740.00	1731.15	1710.48	32928	563.23	8920	14078	42.75
SAGARDEEP	EQ	21-Nov-2022	26.45	27.10	27.10	26.00	26.65	26.55	26.64	31306	8.34	384	12753	40.74
SAGCEM	EQ	21-Nov-2022	199.80	199.95	203.00	197.05	202.00	202.60	200.37	28629	57.37	1052	15223	53.17
SAIL	EQ	21-Nov-2022	80.65	82.25	83.00	81.00	81.65	81.70	81.98	26933770	22079.95	65049	7856988	29.17
SAKAR	EQ	21-Nov-2022	234.80	231.00	238.95	225.25	226.55	226.60	229.79	27746	63.76	659	16470	59.36
SAKHTISUG	EQ	21-Nov-2022	21.85	21.55	21.85	20.85	21.25	21.20	21.22	190576	40.44	792	101527	53.27
SAKSOFT	EQ	21-Nov-2022	110.05	109.70	110.00	106.00	107.70	107.65	107.54	227207	244.34	5294	113026	49.75
SAKUMA	EQ	21-Nov-2022	14.95	15.10	15.10	14.75	14.85	14.85	14.88	213200	31.73	625	152765	71.65
SALASAR	EQ	21-Nov-2022	32.40	32.75	33.55	32.40	33.05	33.10	33.10	1582751	523.95	4418	1203912	76.06
SALONA	EQ	21-Nov-2022	288.45	291.00	292.95	280.50	282.20	283.35	284.44	2508	7.13	168	1160	46.25
SALSTEEL	EQ	21-Nov-2022	12.30	12.60	12.90	12.55	12.90	12.90	12.85	173372	22.27	239	127062	73.29
SALZERELEC	EQ	21-Nov-2022	257.00	258.00	260.20	248.85	249.10	250.20	253.94	79001	200.62	3189	48976	61.99
SAMBHAAV	BE	21-Nov-2022	4.20	4.30	4.30	4.00	4.00	4.00	4.03	72050	2.91	133	-	-
SANCO	BE	21-Nov-2022	8.75	8.95	8.95	8.70	8.80	8.80	8.77	7295	0.64	35	-	-
SANDESH	EQ	21-Nov-2022	813.30	825.35	825.45	782.50	791.00	805.85	809.46	1150	9.31	163	889	77.30
SANDHAR	EQ	21-Nov-2022	230.10	229.10	232.00	229.10	231.25	230.25	230.32	63373	145.96	2995	47863	75.53
SANGAMIND	EQ	21-Nov-2022	267.25	266.65	273.80	260.10	263.40	262.95	266.70	23925	63.81	780	18183	76.00
SANGHIIND	BE	21-Nov-2022	68.00	67.90	67.90	64.60	64.90	64.70	65.07	527625	343.34	1213	-	-
SANGHVIMOV	EQ	21-Nov-2022	286.80	287.75	293.60	281.00	291.65	289.95	285.55	111158	317.41	4999	75283	67.73
SANGINITA	EQ	21-Nov-2022	21.70	21.90	21.90	20.60	21.00	21.05	21.21	15040	3.19	162	10431	69.36
SANOFI	EQ	21-Nov-2022	5544.00	5544.10	5544.15	5491.15	5500.00	5499.95	5505.12	11346	624.61	3670	8360	73.68
SANSERA	EQ	21-Nov-2022	740.10	735.10	748.00	735.10	737.00	738.50	741.24	48259	357.72	6757	31910	66.12
SANWARIA	BZ	21-Nov-2022	0.75	0.80	0.80	0.70	0.70	0.70	0.74	808190	5.96	465	-	-
SAPPHIRE	EQ	21-Nov-2022	1342.50	1342.50	1408.50	1322.75	1331.20	1342.05	1375.64	90750	1248.39	17951	25216	27.79
SARDAEN	EQ	21-Nov-2022	902.95	948.00	980.00	915.40	925.40	923.60	946.82	150073	1420.92	11047	60047	40.01
SAREGAMA	EQ	21-Nov-2022	377.15	378.00	381.00	372.00	372.35	372.95	374.98	60518	226.93	3683	31671	52.33
SARLAPOLY	EQ	21-Nov-2022	44.20	44.20	44.55	43.25	43.60	43.50	43.62	69648	30.38	995	47447	68.12
SARVESHWAR	SM	21-Nov-2022	61.10	61.00	61.00	58.05	58.05	58.05	58.57	14400	8.43	9	9600	66.67
SASKEN	EQ	21-Nov-2022	906.10	908.50	910.30	896.00	896.00	899.25	903.23	3347	30.23	647	2061	61.58
SASTASUNDR	EQ	21-Nov-2022	281.95	275.10	292.00	275.10	284.60	284.95	283.64	19481	55.26	1126	12661	64.99
SATHAISPAT	BE	21-Nov-2022	2.75	2.65	2.85	2.65	2.65	2.65	2.79	133106	3.71	66	-	-
SATIA	EQ	21-Nov-2022	150.70	151.00	154.00	148.00	150.70	151.85	150.87	405788	612.22	6882	174685	43.05
SATIN	EQ	21-Nov-2022	131.85	137.00	137.00	126.35	127.50	127.45	129.23	208999	270.09	3101	141673	67.79
SATINDLTD	EQ	21-Nov-2022	56.35	57.70	59.90	56.50	59.00	59.65	58.86	993926	585.06	1987	645633	64.96
SBC	EQ	21-Nov-2022	10.85	10.85	11.05	10.30	10.40	10.45	10.59	2795189	295.99	2969	1291589	46.21
SBCL	EQ	21-Nov-2022	398.05	398.00	398.05	370.05	380.00	378.30	379.35	182602	692.71	10708	98660	54.03
SBICARD	EQ	21-Nov-2022	793.20	790.00	798.70	781.25	796.00	793.95	792.20	682711	5408.45	27903	293298	42.96
SBIETFCON	EQ	21-Nov-2022	77.72	79.97	79.97	77.20	77.52	77.54	77.65	1737	1.35	95	935	53.83
SBIETFIT	EQ	21-Nov-2022	308.39	310.95	310.95	303.50	304.00	304.14	304.80	10812	32.95	304	7841	72.52
SBIETFPB	EQ	21-Nov-2022	216.41	216.41	216.41	214.75	216.25	215.47	215.35	589	1.27	52	342	58.06
SBIETFQLTY	EQ	21-Nov-2022	153.03	155.20	155.20	151.78	151.78	152.41	152.31	1311	2.00	64	659	50.27
SBILIFE	EQ	21-Nov-2022	1242.75	1230.10	1248.90	1205.50	1227.50	1226.60	1218.85	1040107	12677.39	38541	545175	52.42
SBIN	EQ	21-Nov-2022	602.70	602.10	602.10	595.35	598.00	598.10	598.39	7412419	44355.10	135865	2865902	38.66
SCAPDVR	EQ	21-Nov-2022	15.70	15.25	16.05	15.25	16.00	16.00	15.86	1315580	208.66	1777	832094	63.25
SCHAEFFLER	EQ	21-Nov-2022	2960.35	2936.35	3093.55	2916.75	3050.00	3059.40	3037.90	281075	8538.78	29777	178257	63.42
SCHAND	EQ	21-Nov-2022	171.15	170.10	187.50	170.10	176.60	178.00	180.42	421822	761.04	11526	209748	49.72
SCHNEIDER	EQ	21-Nov-2022	159.65	158.95	163.30	154.35	162.50	160.90	158.09	401464	634.69	6673	133928	33.36
SCI	EQ	21-Nov-2022	128.45	128.00	130.50	127.95	129.75	129.50	129.56	820729	1063.35	4717	384046	46.79
SDBL	EQ	21-Nov-2022	117.05	117.10	122.90	114.90	122.90	122.90	121.61	591279	719.03	4284	323744	54.75
SDL24BEES	EQ	21-Nov-2022	109.44	109.44	109.44	109.30	109.30	109.30	109.33	646	0.71	13	553	85.60
SDL26BEES	EQ	21-Nov-2022	108.74	113.00	113.00	108.74	108.81	108.80	108.80	6257	6.81	32	5756	91.99
SEAMECLTD	EQ	21-Nov-2022	961.30	975.70	975.70	940.00	950.05	956.20	956.51	2190	20.95	395	1287	58.77
SECL	SM	21-Nov-2022	382.80	363.70	379.90	363.70	363.70	368.30	368.04	26250	96.61	21	15000	57.14
SECURCRED	EQ	21-Nov-2022	94.80	98.55	102.00	92.75	100.00	100.60	98.97	429934	425.49	4611	80997	18.84
SECURKLOUD	EQ	21-Nov-2022	59.90	59.35	62.05	57.60	59.70	58.95	60.05	18834	11.31	419	11585	61.51
SEJALLTD	BE	21-Nov-2022	255.15	245.00	264.00	245.00	262.95	261.75	257.66	699	1.80	38	-	-
SELAN	EQ	21-Nov-2022	294.90	288.05	299.00	288.05	295.00	296.05	294.24	49898	146.82	2378	32508	65.15
SELMC	BE	21-Nov-2022	569.40	540.95	540.95	540.95	540.95	540.95	540.95	265	1.43	44	-	-
SEPC	EQ	21-Nov-2022	8.00	8.15	8.15	7.90	7.90	7.90	7.99	216085	17.26	272	182823	84.61
SEPOWER	EQ	21-Nov-2022	17.55	18.05	18.05	16.90	17.80	17.35	17.47	27625	4.83	140	18779	67.98
SEQUENT	EQ	21-Nov-2022	92.20	92.20	93.10	91.00	91.30	91.35	91.81	434191	398.62	7339	223904	51.57
SERVOTECH	BE	21-Nov-2022	150.85	150.85	154.55	143.35	144.00	143.85	146.07	10711	15.65	309	-	-
SESHAPAPER	EQ	21-Nov-2022	289.90	291.05	294.20	276.75	279.55	279.75	281.86	234977	662.31	7430	123653	52.62
SETCO	EQ	21-Nov-2022	10.25	10.15	10.50	10.00	10.10	10.05	10.18	121761	12.40	467	78481	64.45
SETF10GILT	EQ	21-Nov-2022	205.18	204.99	204.99	204.31	204.73	204.73	204.87	964	1.97	20	608	63.07
SETFGOLD	EQ	21-Nov-2022	46.42	46.33	46.33	46.03	46.08	46.06	46.18	222425	102.71	1026	163264	73.40
SETFNIF50	EQ	21-Nov-2022	189.03	188.79	188.79	187.23	187.59	187.33	187.59	2025788	3800.20	3098	1476944	72.91
SETFNIFBK	EQ	21-Nov-2022	425.84	425.84	425.88	423.30	424.75	424.01	423.79	706167	2992.69	790	688219	97.46
SETFNN50	EQ	21-Nov-2022	446.55	447.99	447.99	442.33	444.23	444.46	444.11	16476	73.17	949	11139	67.61
SETUINFRA	BE	21-Nov-2022	2.05	2.10	2.10	1.95	1.95	1.95	2.00	140134	2.81	184	-	-
SEYAIND	BE	21-Nov-2022	32.35	30.75	30.75	30.75	30.75	30.75	30.75	9784	3.01	62	-	-
SFL	EQ	21-Nov-2022	2699.45	2712.95	2729.85	2660.00	2698.00	2675.95	2692.05	2663	71.69	1138	1353	50.81
SGBAPR28I	GB	21-Nov-2022	4934.79	4934.70	4970.00	4920.00	4920.00	4920.00	4932.55	90	4.44	26	85	94.44
SGBAUG24	GB	21-Nov-2022	5233.67	5226.00	5226.00	5201.00	5212.00	5212.45	5216.44	41	2.14	15	41	100.00
SGBAUG27	GB	21-Nov-2022	4990.00	4990.00	5000.00	4952.00	5000.00	5000.00	4995.46	35	1.75	7	25	71.43
SGBAUG28V	GB	21-Nov-2022	4999.63	4999.63	4999.63	4980.00	4985.00	4985.36	4988.64	1461	72.88	182	1271	87.00
SGBAUG29V	GB	21-Nov-2022	4925.01	4925.01	4950.00	4920.00	4920.00	4925.57	4936.27	375	18.51	39	330	88.00
SGBAUG30	GB	21-Nov-2022	5077.50	5001.10	5077.50	4981.10	5051.00	5048.25	5046.61	122	6.16	49	104	85.25
SGBD29VIII	GB	21-Nov-2022	4955.97	4901.00	4972.00	4901.00	4955.00	4955.00	4944.88	30	1.48	17	26	86.67
SGBDC27VII	GB	21-Nov-2022	4995.00	4995.00	4999.00	4995.00	4999.00	4998.20	4998.20	10	0.50	2	10	100.00
SGBDEC2513	GB	21-Nov-2022	5275.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	34	1.79	1	34	100.00
SGBDEC26	GB	21-Nov-2022	5045.83	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	21	1.06	1	21	100.00
SGBFEB24	GB	21-Nov-2022	5244.03	5151.12	5238.50	5151.11	5181.11	5181.11	5159.90	54	2.79	5	54	100.00
SGBFEB27	GB	21-Nov-2022	4999.89	4998.99	4998.99	4930.00	4950.00	4950.00	4944.08	39	1.93	6	39	100.00
SGBFEB28IX	GB	21-Nov-2022	4975.00	4984.99	4984.99	4984.99	4984.99	4984.99	4984.99	3	0.15	1	3	100.00
SGBFEB29XI	GB	21-Nov-2022	4948.18	4947.50	4948.18	4930.00	4948.18	4935.37	4933.86	60	2.96	16	34	56.67
SGBJ28VIII	GB	21-Nov-2022	4911.00	4910.00	4910.00	4905.00	4905.00	4905.00	4907.50	20	0.98	3	20	100.00
SGBJAN27	GB	21-Nov-2022	4901.02	4951.02	4951.02	4906.10	4950.00	4950.00	4939.84	39	1.93	12	39	100.00
SGBJAN29IX	GB	21-Nov-2022	4937.00	4937.00	4939.90	4922.00	4931.01	4931.37	4931.00	120	5.92	31	96	80.00
SGBJAN29X	GB	21-Nov-2022	4944.99	4945.00	4945.00	4920.10	4931.10	4936.70	4941.26	121	5.98	29	115	95.04
SGBJAN30IX	GB	21-Nov-2022	4918.40	4975.00	4975.00	4915.00	4960.00	4950.36	4953.81	56	2.77	24	51	91.07
SGBJU29III	GB	21-Nov-2022	4938.00	4915.00	4944.00	4911.00	4930.36	4937.61	4933.09	401	19.78	40	381	95.01
SGBJUL25	GB	21-Nov-2022	5240.00	5200.00	5200.01	5200.00	5200.01	5200.01	5200.01	10	0.52	2	10	100.00
SGBJUL27	GB	21-Nov-2022	4912.50	4905.00	4955.00	4905.00	4955.00	4955.00	4917.50	4	0.20	2	3	75.00
SGBJUL28IV	GB	21-Nov-2022	4955.00	4913.11	4950.00	4913.11	4949.00	4933.93	4933.72	265	13.07	23	231	87.17
SGBJUL29IV	GB	21-Nov-2022	4930.00	4997.40	4997.40	4906.00	4918.00	4919.61	4928.27	129	6.36	31	87	67.44
SGBJUN27	GB	21-Nov-2022	4939.60	4984.99	4984.99	4950.00	4950.00	4950.00	4969.44	72	3.58	3	72	100.00
SGBJUN28	GB	21-Nov-2022	4940.81	4980.00	4980.00	4871.00	4950.00	4943.22	4907.89	392	19.24	12	351	89.54
SGBJUN29II	GB	21-Nov-2022	4950.33	4960.00	4960.00	4941.10	4947.89	4945.70	4945.25	134	6.63	39	128	95.52
SGBJUN30	GB	21-Nov-2022	4985.00	4921.01	5019.00	4921.01	5019.00	5000.51	4994.94	106	5.29	44	96	90.57
SGBMAR24	GB	21-Nov-2022	5196.00	5196.00	5196.00	5196.00	5196.00	5196.00	5196.00	2	0.10	1	2	100.00
SGBMAR25	GB	21-Nov-2022	5201.05	5041.02	5270.00	5041.01	5130.00	5135.00	5130.62	189	9.70	12	189	100.00
SGBMAR28X	GB	21-Nov-2022	4911.23	4901.00	4925.00	4900.01	4913.00	4913.00	4910.18	236	11.59	13	226	95.76
SGBMAR30X	GB	21-Nov-2022	4919.34	4985.00	4985.00	4925.20	4930.00	4931.52	4936.57	63	3.11	21	57	90.48
SGBMAY25	GB	21-Nov-2022	5200.08	5200.00	5200.00	5071.00	5071.00	5071.00	5133.05	25	1.28	5	25	100.00
SGBMAY26	GB	21-Nov-2022	5050.01	5050.00	5050.01	5050.00	5050.01	5050.01	5050.01	2	0.10	2	2	100.00
SGBMAY28	GB	21-Nov-2022	4922.46	4925.00	4925.00	4901.00	4921.00	4919.82	4914.19	446	21.92	39	443	99.33
SGBMAY29I	GB	21-Nov-2022	4955.05	4950.00	4974.99	4950.00	4959.89	4954.83	4954.80	426	21.11	61	382	89.67
SGBMR29XII	GB	21-Nov-2022	4921.98	4921.00	4921.95	4903.01	4914.00	4905.55	4906.69	320	15.70	40	266	83.13
SGBN28VIII	GB	21-Nov-2022	4949.00	4949.00	4970.00	4940.00	4941.00	4941.00	4954.20	65	3.22	18	65	100.00
SGBNOV23	GB	21-Nov-2022	5285.00	5285.00	5285.00	5250.00	5250.00	5250.00	5273.92	93	4.90	9	93	100.00
SGBNOV24	GB	21-Nov-2022	5150.00	5150.00	5175.00	5150.00	5175.00	5175.00	5171.15	13	0.67	4	13	100.00
SGBNOV26	GB	21-Nov-2022	4980.00	4970.00	4995.00	4970.00	4995.00	4995.00	4979.62	13	0.65	3	8	61.54
SGBNV29VII	GB	21-Nov-2022	4910.04	4910.04	4924.00	4903.00	4915.00	4911.67	4914.12	970	47.67	64	689	71.03
SGBOC28VII	GB	21-Nov-2022	4919.54	4919.00	4950.00	4910.10	4925.00	4930.85	4925.74	98	4.83	22	70	71.43
SGBOCT25	GB	21-Nov-2022	5300.00	5280.00	5280.00	5095.00	5095.00	5095.00	5110.42	60	3.07	2	60	100.00
SGBOCT25IV	GB	21-Nov-2022	5276.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	4	0.20	1	4	100.00
SGBOCT25V	GB	21-Nov-2022	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	100	5.15	1	100	100.00
SGBOCT26	GB	21-Nov-2022	4966.00	4981.00	5018.99	4981.00	5018.99	5014.56	5012.09	109	5.46	8	109	100.00
SGBOCT27	GB	21-Nov-2022	4989.90	4925.00	4925.00	4925.00	4925.00	4925.00	4925.00	12	0.59	4	12	100.00
SGBOCT27VI	GB	21-Nov-2022	4948.00	4948.00	4948.00	4947.99	4947.99	4947.99	4948.00	20	0.99	6	20	100.00
SGBSEP24	GB	21-Nov-2022	5201.09	5131.02	5131.02	5131.02	5131.02	5131.02	5131.02	5	0.26	1	5	100.00
SGBSEP27	GB	21-Nov-2022	4999.99	4999.99	4999.99	4999.99	4999.99	4999.99	4999.99	1	0.05	1	1	100.00
SGBSEP28VI	GB	21-Nov-2022	4966.59	4967.00	4970.00	4931.11	4940.00	4940.00	4949.63	54	2.67	23	41	75.93
SGBSEP29VI	GB	21-Nov-2022	4924.29	4914.29	4925.00	4902.01	4925.00	4910.31	4914.05	509	25.01	60	488	95.87
SGIL	EQ	21-Nov-2022	142.35	145.15	145.15	136.05	136.80	137.60	139.55	5110	7.13	220	4228	82.74
SGL	EQ	21-Nov-2022	19.70	19.65	20.45	19.25	20.30	20.15	19.87	18417	3.66	124	13063	70.93
SHAHALLOYS	EQ	21-Nov-2022	56.80	57.95	59.60	56.00	59.25	59.40	59.46	57133	33.97	334	44435	77.77
SHAILY	EQ	21-Nov-2022	1592.40	1584.45	1645.00	1514.95	1630.05	1631.75	1578.85	1902	30.03	474	1129	59.36
SHAKTIPUMP	EQ	21-Nov-2022	405.30	409.45	409.45	399.00	399.55	399.85	402.40	30613	123.19	1554	21410	69.94
SHALBY	EQ	21-Nov-2022	145.05	145.50	147.45	143.00	143.65	143.70	145.05	54683	79.32	1765	23327	42.66
SHALPAINTS	EQ	21-Nov-2022	152.70	153.00	154.95	151.50	152.80	152.95	153.52	37437	57.47	1262	21006	56.11
SHANKARA	EQ	21-Nov-2022	701.45	700.30	704.45	690.20	692.90	693.00	696.01	21541	149.93	4082	7618	35.37
SHANTI	EQ	21-Nov-2022	20.55	20.55	21.30	20.30	20.70	20.65	20.43	1348	0.28	34	1019	75.59
SHANTIGEAR	EQ	21-Nov-2022	387.90	389.70	399.00	383.00	391.00	393.15	395.44	265001	1047.92	11510	93279	35.20
SHARDACROP	EQ	21-Nov-2022	384.60	384.65	391.20	381.20	386.00	388.25	384.90	51412	197.89	6237	23604	45.91
SHARDAMOTR	EQ	21-Nov-2022	804.25	803.05	807.25	791.00	791.10	795.75	800.86	17938	143.66	1656	13259	73.92
SHAREINDIA	EQ	21-Nov-2022	1261.85	1252.00	1282.00	1243.70	1280.00	1267.75	1257.82	50499	635.19	2998	14118	27.96
SHARIABEES	EQ	21-Nov-2022	421.30	428.00	428.00	413.08	418.88	418.42	419.01	1253	5.25	85	629	50.20
SHEMAROO	BE	21-Nov-2022	146.05	146.05	148.00	143.75	146.65	145.25	145.97	24146	35.25	309	-	-
SHILPAMED	EQ	21-Nov-2022	278.65	279.00	294.70	278.70	284.70	284.50	288.01	371618	1070.30	9042	153713	41.36
SHIVALIK	EQ	21-Nov-2022	803.20	795.90	816.75	762.40	764.00	770.05	786.10	8969	70.51	1394	4913	54.78
SHIVAMAUTO	EQ	21-Nov-2022	33.35	33.80	33.80	32.55	32.70	32.70	32.97	27730	9.14	274	17619	63.54
SHIVAMILLS	EQ	21-Nov-2022	101.25	105.00	105.00	100.25	101.40	101.05	101.23	7665	7.76	277	3782	49.34
SHIVATEX	EQ	21-Nov-2022	134.90	136.00	136.75	132.60	134.50	134.60	134.87	6503	8.77	331	5141	79.06
SHK	EQ	21-Nov-2022	137.50	137.60	137.60	134.80	136.00	135.80	135.82	48196	65.46	1876	27653	57.38
SHOPERSTOP	EQ	21-Nov-2022	655.30	642.00	655.00	625.20	653.00	652.85	639.41	93745	599.41	8626	38076	40.62
SHRADHA	BE	21-Nov-2022	65.20	65.20	66.50	65.00	65.50	65.50	65.92	1305	0.86	12	-	-
SHREDIGCEM	EQ	21-Nov-2022	66.65	66.85	67.20	65.55	65.80	65.70	66.26	95491	63.28	1461	53590	56.12
SHREECEM	EQ	21-Nov-2022	23148.00	23050.00	23286.10	23018.00	23158.00	23223.50	23168.60	21914	5077.17	8165	6349	28.97
SHREEPUSHK	EQ	21-Nov-2022	204.15	204.15	204.15	192.95	194.50	195.55	196.15	151807	297.77	4516	103726	68.33
SHREERAMA	BE	21-Nov-2022	13.35	13.30	13.65	13.20	13.50	13.45	13.32	24512	3.26	88	-	-
SHRENIK	EQ	21-Nov-2022	1.90	1.95	1.95	1.85	1.90	1.90	1.89	1113559	21.08	559	786306	70.61
SHREYANIND	EQ	21-Nov-2022	166.60	164.10	169.10	162.85	165.35	163.80	165.70	32177	53.32	1265	18564	57.69
SHREYAS	EQ	21-Nov-2022	297.55	297.00	307.70	295.10	305.30	306.30	301.81	43558	131.46	2291	23351	53.61
SHRIPISTON	BE	21-Nov-2022	965.60	965.60	969.80	940.00	943.00	941.95	945.22	486	4.59	44	-	-
SHRIRAMCIT	EQ	21-Nov-2022	1887.95	1897.40	1960.00	1877.00	1959.00	1950.90	1935.94	177816	3442.41	5874	149864	84.28
SHRIRAMPPS	EQ	21-Nov-2022	71.60	71.60	71.95	70.00	70.60	70.50	70.63	284743	201.10	2923	205836	72.29
SHUBHLAXMI	SM	21-Nov-2022	45.50	42.70	46.00	42.70	45.50	45.90	45.49	8000	3.64	6	7000	87.50
SHYAMCENT	EQ	21-Nov-2022	22.00	22.25	22.35	21.80	21.95	22.00	21.99	192859	42.42	1100	147308	76.38
SHYAMMETL	EQ	21-Nov-2022	296.75	304.95	307.45	299.05	300.00	301.40	303.18	122369	370.99	3451	45959	37.56
SHYAMTEL	BE	21-Nov-2022	9.90	10.10	10.10	9.45	9.90	9.90	9.94	213	0.02	9	-	-
SICAL	BE	21-Nov-2022	8.20	7.80	7.80	7.80	7.80	7.80	7.80	4431	0.35	26	-	-
SIDDHIKA	SM	21-Nov-2022	122.85	127.55	128.95	122.85	128.95	128.95	126.76	16000	20.28	8	14000	87.50
SIEMENS	EQ	21-Nov-2022	2838.30	2839.95	2845.00	2791.00	2829.00	2811.55	2812.91	498176	14013.24	19883	302441	60.71
SIGACHI	EQ	21-Nov-2022	267.85	283.50	283.50	271.50	274.20	273.45	276.41	88957	245.89	4856	46280	52.03
SIGIND	EQ	21-Nov-2022	38.65	38.75	39.50	36.65	37.25	37.70	38.22	30016	11.47	528	11058	36.84
SIGMA	SM	21-Nov-2022	222.00	221.90	233.00	214.00	215.50	215.50	217.38	9750	21.19	7	9000	92.31
SIKKO	BE	21-Nov-2022	116.70	118.95	119.00	112.00	114.50	114.40	115.72	51810	59.95	1018	-	-
SIL	BE	21-Nov-2022	26.60	26.45	26.45	25.75	26.00	25.95	25.97	88786	23.06	840	-	-
SILGO	EQ	21-Nov-2022	23.05	23.05	24.00	22.50	23.30	23.15	23.21	8182	1.90	93	4705	57.50
SILINV	EQ	21-Nov-2022	304.95	308.00	308.00	298.00	299.80	300.40	301.43	3696	11.14	210	3141	84.98
SILLYMONKS	BE	21-Nov-2022	30.90	31.85	31.85	29.40	29.40	29.40	29.80	11368	3.39	76	-	-
SILVER	EQ	21-Nov-2022	62.95	62.55	62.55	62.03	62.20	62.22	62.25	49551	30.84	482	37330	75.34
SILVERBEES	EQ	21-Nov-2022	60.82	61.82	61.82	59.85	59.98	59.93	60.07	1532697	920.75	4116	1246850	81.35
SILVERTUC	BE	21-Nov-2022	335.45	345.00	345.00	318.70	328.00	328.65	328.72	2527	8.31	36	-	-
SIMBHALS	EQ	21-Nov-2022	20.80	21.45	21.45	20.25	20.75	20.65	20.84	25259	5.26	143	14809	58.63
SIMPLEXINF	EQ	21-Nov-2022	55.90	54.25	56.00	54.05	54.90	55.15	55.11	30425	16.77	340	21020	69.09
SINTERCOM	EQ	21-Nov-2022	100.05	101.45	101.45	100.00	101.00	100.65	100.36	7281	7.31	57	6672	91.64
SIRCA	EQ	21-Nov-2022	684.40	690.00	695.00	659.00	662.60	661.50	677.29	99889	676.54	7106	38265	38.31
SIS	EQ	21-Nov-2022	393.90	393.90	395.90	390.00	391.35	390.95	391.83	28130	110.22	2562	18464	65.64
SITINET	EQ	21-Nov-2022	1.55	1.55	1.60	1.55	1.60	1.55	1.56	806290	12.58	427	647654	80.33
SIYSIL	EQ	21-Nov-2022	508.05	505.25	515.00	493.00	498.50	496.50	502.55	51885	260.75	3567	27407	52.82
SJS	EQ	21-Nov-2022	460.80	456.35	463.95	452.55	455.00	455.55	458.04	24819	113.68	1743	14856	59.86
SJVN	EQ	21-Nov-2022	35.55	35.40	37.20	35.20	36.75	36.95	36.50	4640990	1694.03	8826	1528118	32.93
SKFINDIA	EQ	21-Nov-2022	4993.30	5000.05	5148.75	4970.00	5125.00	5123.90	5093.23	82175	4185.36	14075	33876	41.22
SKIL	BE	21-Nov-2022	3.55	3.60	3.60	3.45	3.60	3.55	3.54	49117	1.74	47	-	-
SKIPPER	EQ	21-Nov-2022	70.90	72.80	85.05	72.50	85.05	85.05	81.19	1979872	1607.41	13392	1010059	51.02
SKMEGGPROD	BE	21-Nov-2022	122.35	122.35	123.85	116.55	122.00	122.30	121.39	47923	58.17	418	-	-
SKP	SM	21-Nov-2022	217.65	217.65	246.00	217.65	244.00	243.10	239.13	79000	188.91	75	63000	79.75
SMARTLINK	EQ	21-Nov-2022	145.95	149.00	149.00	142.35	144.70	144.15	144.69	22426	32.45	778	12006	53.54
SMCGLOBAL	EQ	21-Nov-2022	78.90	79.85	79.85	78.50	79.25	79.20	79.00	18062	14.27	244	13872	76.80
SMLISUZU	EQ	21-Nov-2022	671.90	670.00	690.00	668.05	677.60	675.95	679.62	8777	59.65	1075	4311	49.12
SMLT	EQ	21-Nov-2022	127.25	141.40	145.00	133.80	137.75	136.55	140.61	299500	421.12	7131	127845	42.69
SMSLIFE	EQ	21-Nov-2022	620.90	624.80	625.00	617.00	617.00	618.30	621.72	302	1.88	70	218	72.19
SMSPHARMA	EQ	21-Nov-2022	82.85	82.85	83.35	81.05	81.90	81.65	81.99	53016	43.47	1271	34896	65.82
SNOWMAN	EQ	21-Nov-2022	36.45	36.40	37.00	35.00	35.25	35.40	36.01	450781	162.35	2732	265307	58.85
SOBHA	EQ	21-Nov-2022	621.40	622.55	628.90	617.75	620.15	623.10	624.14	50504	315.22	4323	19528	38.67
SOFTTECH	EQ	21-Nov-2022	155.75	155.75	155.75	149.50	149.50	154.45	151.09	843	1.27	48	520	61.68
SOLARA	EQ	21-Nov-2022	448.60	450.75	453.30	445.00	450.05	449.40	449.37	34615	155.55	3816	19117	55.23
SOLARINDS	EQ	21-Nov-2022	3951.70	3939.50	3983.00	3915.00	3944.00	3946.35	3948.08	18421	727.28	5378	8072	43.82
SOLEX	SM	21-Nov-2022	269.40	282.85	282.85	282.85	282.85	282.85	282.85	2000	5.66	1	2000	100.00
SOMANYCERA	EQ	21-Nov-2022	524.20	524.00	528.45	516.00	520.00	518.25	521.71	10386	54.19	1729	5989	57.66
SOMATEX	EQ	21-Nov-2022	7.55	7.70	7.80	7.35	7.75	7.75	7.57	16195	1.23	59	10387	64.14
SOMICONVEY	BE	21-Nov-2022	39.45	39.45	39.85	37.80	37.85	38.00	38.07	9032	3.44	109	-	-
SONACOMS	EQ	21-Nov-2022	445.65	443.00	446.80	435.00	439.65	437.80	439.51	648285	2849.26	18611	381886	58.91
SONAMCLOCK	EQ	21-Nov-2022	42.05	41.00	43.00	40.25	40.30	41.70	42.17	32204	13.58	1260	2719	8.44
SONATSOFTW	EQ	21-Nov-2022	524.70	524.70	534.25	520.05	526.90	522.65	525.21	46942	246.54	3076	20535	43.75
SONUINFRA	SM	21-Nov-2022	40.00	41.00	42.00	40.00	40.55	40.55	41.63	63000	26.22	19	57000	90.48
SOTL	EQ	21-Nov-2022	288.55	289.95	300.00	289.00	296.05	298.55	296.21	49193	145.72	2967	29483	59.93
SOUTHBANK	EQ	21-Nov-2022	14.55	14.60	15.05	14.30	15.00	14.90	14.81	57110719	8458.80	24364	20861893	36.53
SOUTHWEST	EQ	21-Nov-2022	130.10	130.90	132.40	128.50	129.00	129.75	130.98	71293	93.38	390	17863	25.06
SPAL	EQ	21-Nov-2022	368.40	362.30	384.95	362.10	382.75	380.55	375.08	18806	70.54	1808	9148	48.64
SPANDANA	BE	21-Nov-2022	546.75	546.75	564.00	519.45	562.50	552.25	543.80	16880	91.79	702	-	-
SPARC	EQ	21-Nov-2022	243.10	245.55	248.40	241.50	246.00	246.20	244.33	283855	693.55	5874	63005	22.20
SPCENET	BE	21-Nov-2022	24.85	25.95	25.95	24.05	25.00	24.95	25.20	121125	30.52	879	-	-
SPECIALITY	EQ	21-Nov-2022	195.40	196.80	196.95	190.40	191.00	191.50	192.41	49883	95.98	1889	32264	64.68
SPENCERS	EQ	21-Nov-2022	69.60	69.85	70.25	68.80	69.25	69.05	69.24	49323	34.15	800	32400	65.69
SPENTEX	BZ	21-Nov-2022	1.35	1.40	1.40	1.30	1.40	1.40	1.38	44101	0.61	24	-	-
SPIC	EQ	21-Nov-2022	58.00	58.55	60.75	57.80	59.80	59.65	59.52	688804	409.97	5166	265747	38.58
SPICEJET	EQ	21-Nov-2022	38.60	38.55	38.70	38.20	38.25	38.35	38.40	859649	330.10	3349	343652	39.98
SPLIL	EQ	21-Nov-2022	70.60	70.90	71.70	68.10	70.50	69.55	70.39	90582	63.76	1642	54851	60.55
SPLPETRO	EQ	21-Nov-2022	761.35	765.20	771.00	742.40	753.45	752.30	757.43	16346	123.81	2841	9824	60.10
SPMLINFRA	EQ	21-Nov-2022	24.80	24.80	26.00	23.60	26.00	25.75	24.11	183003	44.12	698	103424	56.51
SPORTKING	EQ	21-Nov-2022	670.95	677.40	677.40	655.30	660.00	659.85	664.98	8046	53.50	1035	4741	58.92
SPTL	BE	21-Nov-2022	3.05	3.05	3.10	2.90	2.95	2.95	2.97	1865811	55.39	1426	-	-
SPYL	BE	21-Nov-2022	0.55	0.60	0.60	0.50	0.50	0.50	0.50	280870	1.41	33	-	-
SREEL	EQ	21-Nov-2022	214.00	214.00	217.95	210.00	213.00	212.30	211.82	20457	43.33	1016	13554	66.26
SREIBNPNCD	NU	21-Nov-2022	166.55	180.00	180.00	175.00	175.00	175.00	177.85	246	0.44	3	246	100.00
SREIBNPNCD	NV	21-Nov-2022	174.40	180.00	180.00	180.00	180.00	180.00	180.00	72	0.13	1	72	100.00
SREIBNPNCD	NW	21-Nov-2022	165.10	170.00	170.00	170.00	170.00	170.00	170.00	55	0.09	1	55	100.00
SREIBNPNCD	YA	21-Nov-2022	191.90	199.90	199.90	199.90	199.90	199.90	199.90	5	0.01	1	5	100.00
SREINFRA	BE	21-Nov-2022	2.85	2.85	2.85	2.75	2.85	2.85	2.78	481266	13.39	559	-	-
SRF	EQ	21-Nov-2022	2275.25	2266.00	2287.00	2237.70	2245.00	2246.35	2257.69	871972	19686.42	48099	585184	67.11
SRHHYPOLTD	EQ	21-Nov-2022	617.35	617.35	636.45	604.70	615.00	614.25	617.78	18526	114.45	1314	12513	67.54
SRPL	EQ	21-Nov-2022	74.85	76.00	80.00	74.00	79.30	79.75	77.47	372889	288.89	2832	190723	51.15
SRTRANSFIN	EQ	21-Nov-2022	1251.25	1252.45	1305.00	1243.00	1301.00	1300.15	1288.65	2285464	29451.65	69220	815155	35.67
SRTRANSFIN	YH	21-Nov-2022	1009.18	1013.70	1013.99	1005.00	1005.00	1005.00	1009.75	200	2.02	8	60	30.00
SRTRANSFIN	YI	21-Nov-2022	1068.94	1070.00	1075.00	1070.00	1075.00	1072.50	1072.50	2	0.02	2	0	0.00
SRTRANSFIN	YK	21-Nov-2022	1039.00	1031.01	1031.01	1031.01	1031.01	1031.01	1031.01	180	1.86	2	90	50.00
SRTRANSFIN	YN	21-Nov-2022	1486.90	1471.00	1471.00	1471.00	1471.00	1471.00	1471.00	3	0.04	1	3	100.00
SRTRANSFIN	YO	21-Nov-2022	1016.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1	0.01	1	1	100.00
SRTRANSFIN	YP	21-Nov-2022	1050.00	1051.00	1094.00	1051.00	1092.95	1092.95	1058.08	120	1.27	4	120	100.00
SRTRANSFIN	YR	21-Nov-2022	1015.01	1020.00	1020.00	1015.21	1015.21	1015.21	1015.45	20	0.20	2	20	100.00
SRTRANSFIN	YS	21-Nov-2022	1060.00	1050.00	1050.00	1025.00	1045.00	1045.20	1034.07	677	7.00	16	500	73.86
SRTRANSFIN	YV	21-Nov-2022	1020.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	1	50	100.00
SRTRANSFIN	Z3	21-Nov-2022	1006.99	1015.80	1015.80	1015.80	1015.80	1015.80	1015.80	5	0.05	1	5	100.00
SRTRANSFIN	Z7	21-Nov-2022	1022.00	1027.00	1027.00	1025.00	1025.00	1025.00	1025.01	204	2.09	3	204	100.00
SRTRANSFIN	Z8	21-Nov-2022	1040.00	1038.00	1044.00	1038.00	1040.02	1040.03	1038.93	181	1.88	10	120	66.30
SRTRANSFIN	Z9	21-Nov-2022	1087.00	1080.00	1080.00	1036.00	1036.00	1036.00	1049.20	100	1.05	3	100	100.00
SRTRANSFIN	ZE	21-Nov-2022	1007.82	1009.00	1009.00	1006.00	1006.00	1006.78	1006.79	610	6.14	3	610	100.00
SRTRANSFIN	ZG	21-Nov-2022	1067.00	1065.00	1065.00	1063.00	1065.00	1065.00	1063.55	207	2.20	3	207	100.00
SRTRANSFIN	ZI	21-Nov-2022	1065.80	1082.80	1082.80	1082.80	1082.80	1082.80	1082.80	185	2.00	2	185	100.00
SSINFRA	SM	21-Nov-2022	8.00	7.60	7.60	7.60	7.60	7.60	7.60	6000	0.46	2	6000	100.00
SSWL	EQ	21-Nov-2022	158.10	159.95	159.95	156.60	158.50	158.05	157.86	91725	144.79	2037	67314	73.39
STAMPEDE	BE	21-Nov-2022	0.85	0.90	0.90	0.90	0.90	0.90	0.90	791516	7.12	47	-	-
STAR	EQ	21-Nov-2022	339.25	338.05	338.45	327.10	327.50	328.90	331.70	367628	1219.41	8942	230753	62.77
STARCEMENT	EQ	21-Nov-2022	103.65	104.20	104.20	102.25	102.55	102.80	102.97	56356	58.03	1354	31799	56.43
STARHEALTH	EQ	21-Nov-2022	602.25	617.00	627.95	603.35	618.35	619.70	612.31	1637036	10023.70	9434	1488385	90.92
STARPAPER	EQ	21-Nov-2022	196.10	199.00	199.00	195.40	196.30	196.15	196.63	33172	65.23	1474	17817	53.71
STARTECK	EQ	21-Nov-2022	133.00	138.45	138.45	131.30	134.80	134.80	133.58	2453	3.28	509	431	17.57
STCINDIA	EQ	21-Nov-2022	83.90	83.10	86.20	83.00	83.80	83.55	84.55	55798	47.18	1190	17196	30.82
STEELCAS	EQ	21-Nov-2022	439.35	439.35	450.00	438.50	449.95	448.05	447.44	3795	16.98	450	2298	60.55
STEELCITY	EQ	21-Nov-2022	57.75	58.15	58.50	57.25	58.05	58.20	57.98	9836	5.70	151	6381	64.87
STEELXIND	EQ	21-Nov-2022	11.65	11.65	11.90	11.65	11.80	11.70	11.75	562455	66.06	892	350411	62.30
STEL	EQ	21-Nov-2022	132.10	132.10	135.75	131.00	134.00	134.20	133.67	8994	12.02	333	5530	61.49
STERTOOLS	EQ	21-Nov-2022	254.85	255.00	256.60	250.00	250.10	251.10	253.26	12012	30.42	740	8008	66.67
STLTECH	EQ	21-Nov-2022	177.70	178.20	182.65	176.35	177.25	177.80	179.09	988753	1770.79	12010	340142	34.40
STOVEKRAFT	EQ	21-Nov-2022	621.60	616.20	619.30	604.05	606.50	605.85	609.42	50361	306.91	5472	33097	65.72
STYLAMIND	EQ	21-Nov-2022	1058.80	1058.80	1079.00	1054.05	1064.65	1062.15	1066.98	25799	275.27	2457	16055	62.23
SUBCAPCITY	BE	21-Nov-2022	100.95	104.00	104.00	95.95	95.95	96.05	96.48	1725	1.66	44	-	-
SUBEXLTD	EQ	21-Nov-2022	29.55	29.50	30.45	29.35	29.70	29.90	29.99	2304445	691.13	5270	1067911	46.34
SUBROS	EQ	21-Nov-2022	292.50	294.00	299.50	290.00	299.00	296.50	294.43	25884	76.21	1809	13850	53.51
SUDARSCHEM	EQ	21-Nov-2022	383.05	382.70	390.10	373.20	386.90	385.80	382.80	89436	342.36	4960	39115	43.74
SUKHJITS	EQ	21-Nov-2022	391.40	398.75	400.45	393.50	396.00	394.50	396.24	2084	8.26	211	1550	74.38
SUMEETINDS	EQ	21-Nov-2022	5.05	5.15	5.15	4.90	5.00	5.05	5.01	133221	6.68	241	87710	65.84
SUMICHEM	EQ	21-Nov-2022	454.30	450.00	453.65	443.85	446.00	445.85	447.79	436618	1955.13	12275	304049	69.64
SUMIT	BE	21-Nov-2022	22.50	23.60	23.60	23.60	23.60	23.60	23.60	46639	11.01	96	-	-
SUMMITSEC	EQ	21-Nov-2022	604.10	603.95	608.20	601.15	603.00	603.50	604.12	980	5.92	108	660	67.35
SUNCLAYLTD	EQ	21-Nov-2022	5635.00	5635.00	5642.00	5426.00	5469.00	5461.35	5517.25	5207	287.28	1402	3172	60.92
SUNDARAM	EQ	21-Nov-2022	2.85	2.90	2.90	2.80	2.80	2.80	2.84	305758	8.68	320	216388	70.77
SUNDARMFIN	EQ	21-Nov-2022	2230.25	2230.25	2238.90	2172.00	2238.90	2227.60	2211.27	20652	456.67	4146	11276	54.60
SUNDARMHLD	EQ	21-Nov-2022	92.85	93.50	93.50	91.90	91.90	92.00	92.46	57234	52.92	1063	40901	71.46
SUNDRMBRAK	EQ	21-Nov-2022	326.65	326.65	326.65	322.00	325.35	323.45	323.09	1262	4.08	72	1087	86.13
SUNDRMFAST	EQ	21-Nov-2022	906.70	900.00	910.00	893.45	899.90	897.05	901.62	111800	1008.01	6465	85322	76.32
SUNFLAG	EQ	21-Nov-2022	86.60	86.85	87.90	86.20	86.70	86.70	87.11	187417	163.26	2107	105953	56.53
SUNPHARMA	EQ	21-Nov-2022	1009.60	1003.00	1012.80	993.50	1003.50	1003.15	999.94	1108922	11088.58	45554	630362	56.84
SUNTECK	EQ	21-Nov-2022	395.35	392.95	397.00	388.10	389.60	390.65	392.99	130001	510.88	3261	44355	34.12
SUNTV	EQ	21-Nov-2022	479.15	481.00	485.25	473.20	483.65	482.55	480.63	1062719	5107.79	16179	341358	32.12
SUPERHOUSE	EQ	21-Nov-2022	204.80	209.50	209.50	201.05	201.25	202.00	204.15	10261	20.95	464	7422	72.33
SUPERSPIN	EQ	21-Nov-2022	9.15	9.15	9.35	9.05	9.10	9.10	9.17	17236	1.58	88	12138	70.42
SUPRAJIT	EQ	21-Nov-2022	329.30	329.90	335.25	329.35	331.75	332.50	334.04	139213	465.03	4493	104507	75.07
SUPREMEENG	EQ	21-Nov-2022	1.50	1.55	1.55	1.45	1.50	1.50	1.46	678635	9.91	362	591906	87.22
SUPREMEIND	EQ	21-Nov-2022	2289.40	2289.40	2369.00	2255.00	2275.70	2282.50	2325.82	61751	1436.22	8151	39597	64.12
SUPREMEINF	BE	21-Nov-2022	22.65	21.70	22.85	21.70	22.35	21.85	22.00	2349	0.52	19	-	-
SUPRIYA	EQ	21-Nov-2022	252.60	253.00	258.50	242.50	243.60	244.35	250.62	260276	652.31	7686	109924	42.23
SURANASOL	EQ	21-Nov-2022	21.90	22.00	22.15	21.50	21.70	21.65	21.82	20757	4.53	438	16098	77.55
SURANAT&P	EQ	21-Nov-2022	10.65	10.80	10.85	10.35	10.85	10.65	10.57	53638	5.67	371	37137	69.24
SURYALAXMI	EQ	21-Nov-2022	55.90	56.10	57.90	55.25	56.95	56.35	56.44	19461	10.98	500	7561	38.85
SURYAROSNI	EQ	21-Nov-2022	472.00	473.90	478.60	467.30	472.75	472.95	473.30	116926	553.41	5376	31384	26.84
SURYODAY	EQ	21-Nov-2022	99.35	101.95	101.95	99.40	101.90	100.65	100.29	137812	138.22	1881	75260	54.61
SUTLEJTEX	EQ	21-Nov-2022	59.60	60.50	60.50	57.55	57.95	58.00	58.75	98857	58.08	1706	69215	70.02
SUULD	EQ	21-Nov-2022	38.00	37.80	37.80	36.10	36.10	36.10	36.22	184380	66.78	1407	169813	92.10
SUVEN	EQ	21-Nov-2022	61.85	62.05	63.10	60.60	61.75	61.25	61.71	382615	236.12	2919	173856	45.44
SUVENPHAR	EQ	21-Nov-2022	477.10	476.40	476.40	461.50	462.00	464.30	468.34	192547	901.77	5485	116691	60.60
SUVIDHAA	EQ	21-Nov-2022	5.05	5.05	5.10	4.95	5.00	4.95	5.01	115777	5.80	375	91200	78.77
SUZLON	EQ	21-Nov-2022	8.10	8.10	8.15	8.00	8.05	8.05	8.06	42965379	3462.83	20765	13681557	31.84
SUZLONPP	E1	21-Nov-2022	5.55	5.55	5.70	5.50	5.65	5.65	5.59	6100426	340.82	1184	4761667	78.05
SVPGLOB	EQ	21-Nov-2022	30.50	30.25	31.00	29.55	30.25	30.35	30.20	88726	26.80	955	44189	49.80
SWANENERGY	EQ	21-Nov-2022	224.10	222.00	264.00	222.00	251.40	255.95	256.35	3936477	10091.07	58867	453220	11.51
SWARAJ	SM	21-Nov-2022	40.65	42.65	42.65	42.65	42.65	42.65	42.65	10000	4.27	5	10000	100.00
SWARAJENG	EQ	21-Nov-2022	1575.95	1575.50	1597.65	1565.00	1590.10	1591.05	1588.44	2420	38.44	373	1707	70.54
SWASTIK	SM	21-Nov-2022	78.35	77.40	78.00	75.65	75.65	75.75	76.64	18000	13.79	15	14400	80.00
SWELECTES	EQ	21-Nov-2022	340.10	340.10	349.65	337.50	342.80	343.00	344.38	23570	81.17	1785	10616	45.04
SWSOLAR	EQ	21-Nov-2022	277.35	278.00	283.00	275.05	275.75	276.65	278.48	155947	434.29	6268	90947	58.32
SYMPHONY	EQ	21-Nov-2022	835.35	835.35	850.95	835.35	844.00	845.30	843.92	14227	120.07	2211	7039	49.48
SYNCOMF	EQ	21-Nov-2022	8.10	8.10	8.25	7.90	8.00	7.95	8.00	539692	43.15	1433	456577	84.60
SYNGENE	EQ	21-Nov-2022	601.05	603.40	604.70	594.85	599.90	600.20	599.25	248019	1486.25	13914	123322	49.72
SYRMA	EQ	21-Nov-2022	292.70	292.85	302.50	291.15	301.05	301.25	298.10	555283	1655.29	9566	309416	55.72
TAINWALCHM	EQ	21-Nov-2022	92.10	92.60	93.45	91.50	93.25	92.45	92.67	13323	12.35	178	8881	66.66
TAJGVK	EQ	21-Nov-2022	201.15	201.15	201.90	195.00	196.70	195.85	196.67	103334	203.23	5214	40760	39.44
TAKE	EQ	21-Nov-2022	23.65	23.40	23.90	23.30	23.60	23.50	23.53	151338	35.60	915	101501	67.07
TALBROAUTO	EQ	21-Nov-2022	466.75	474.00	474.00	446.70	448.00	448.70	454.88	48171	219.12	3272	35952	74.63
TANLA	EQ	21-Nov-2022	742.75	744.00	744.70	735.50	739.00	738.00	739.08	97136	717.91	7113	56212	57.87
TANTIACONS	BZ	21-Nov-2022	13.35	12.80	13.60	12.80	13.00	13.00	13.28	2566	0.34	28	-	-
TAPIFRUIT	SM	21-Nov-2022	59.00	59.00	61.95	59.00	61.95	61.95	60.48	6000	3.63	2	3000	50.00
TARACHAND	SM	21-Nov-2022	64.50	64.50	64.95	55.00	59.00	58.55	59.95	30000	17.99	15	24000	80.00
TARC	EQ	21-Nov-2022	42.85	42.85	42.90	40.50	41.45	41.20	41.68	711666	296.65	3627	430596	60.51
TARMAT	EQ	21-Nov-2022	48.80	49.30	49.30	47.10	47.20	47.45	47.77	16201	7.74	243	9444	58.29
TARSONS	EQ	21-Nov-2022	693.95	690.05	706.00	682.30	700.00	699.75	696.13	100933	702.62	9561	54940	54.43
TASTYBITE	EQ	21-Nov-2022	11957.35	11936.80	12022.00	11750.00	12010.05	11945.35	11882.79	966	114.79	463	504	52.17
TATACAPHSG	N2	21-Nov-2022	1067.17	1067.50	1067.50	1067.50	1067.50	1067.50	1067.50	25	0.27	1	25	100.00
TATACAPHSG	N6	21-Nov-2022	1080.00	1080.25	1080.25	1080.25	1080.25	1080.25	1080.25	10	0.11	1	10	100.00
TATACAPHSG	NA	21-Nov-2022	1098.00	1101.00	1101.00	1100.00	1100.00	1100.00	1100.09	109	1.20	5	100	91.74
TATACHEM	EQ	21-Nov-2022	1015.75	1015.75	1044.45	1009.05	1034.80	1036.30	1031.42	1300208	13410.63	43165	285356	21.95
TATACOFFEE	EQ	21-Nov-2022	228.75	228.00	228.40	224.30	226.50	225.65	225.71	439931	992.96	8213	161465	36.70
TATACOMM	EQ	21-Nov-2022	1292.55	1255.00	1298.40	1255.00	1286.10	1289.25	1284.93	189200	2431.09	11083	64218	33.94
TATACONSUM	EQ	21-Nov-2022	775.70	774.30	775.45	762.30	770.40	770.95	769.10	760664	5850.26	24820	252680	33.22
TATAELXSI	EQ	21-Nov-2022	6894.60	6899.00	6910.85	6834.00	6850.00	6855.75	6860.58	73793	5062.63	15231	27390	37.12
TATAINVEST	EQ	21-Nov-2022	2371.05	2380.05	2380.05	2320.00	2340.00	2335.60	2335.68	23989	560.31	5150	14195	59.17
TATAMETALI	EQ	21-Nov-2022	745.95	763.90	763.90	736.20	737.05	739.90	748.17	76973	575.89	4781	24783	32.20
TATAMOTORS	EQ	21-Nov-2022	423.80	425.60	427.60	420.00	420.30	421.10	422.76	9497812	40152.53	106019	3740496	39.38
TATAMTRDVR	EQ	21-Nov-2022	219.85	222.00	224.80	216.25	217.10	217.55	220.44	2846812	6275.41	33743	1350789	47.45
TATAPOWER	EQ	21-Nov-2022	220.45	220.45	222.40	218.40	221.50	221.40	220.56	6226956	13734.40	67378	1833462	29.44
TATASTEEL	EQ	21-Nov-2022	105.50	107.70	107.70	103.85	104.10	104.25	105.39	58404309	61552.32	174056	21875090	37.45
TATASTLLP	EQ	21-Nov-2022	636.70	645.00	645.00	626.55	627.00	629.80	632.97	50998	322.80	3022	16922	33.18
TATVA	EQ	21-Nov-2022	2378.25	2378.25	2423.65	2335.50	2342.50	2344.35	2369.42	6137	145.41	2668	3679	59.95
TBZ	EQ	21-Nov-2022	71.70	71.90	71.90	70.55	71.45	71.50	71.15	47848	34.05	1058	18961	39.63
TCFSL	ND	21-Nov-2022	1022.80	1022.80	1022.99	1017.50	1020.00	1020.00	1019.94	1785	18.21	38	1550	86.83
TCFSL	NL	21-Nov-2022	1056.00	1057.00	1058.99	1053.50	1053.50	1053.50	1054.88	1110	11.71	14	1005	90.54
TCI	EQ	21-Nov-2022	624.75	627.00	637.00	618.05	636.90	635.00	629.25	36476	229.52	3223	13928	38.18
TCIEXP	EQ	21-Nov-2022	1885.15	1885.15	1919.75	1876.35	1893.50	1907.20	1901.97	25574	486.41	7872	9171	35.86
TCIFINANCE	BE	21-Nov-2022	4.25	4.15	4.15	4.15	4.15	4.15	4.15	147	0.01	5	-	-
TCNSBRANDS	EQ	21-Nov-2022	577.80	580.00	580.00	570.00	575.00	574.80	575.08	21054	121.08	2280	9710	46.12
TCPLPACK	EQ	21-Nov-2022	1611.05	1670.00	1709.00	1612.55	1644.90	1637.20	1663.94	102971	1713.38	15143	30986	30.09
TCS	EQ	21-Nov-2022	3343.45	3322.50	3333.70	3273.00	3282.80	3283.50	3295.97	1304194	42985.81	84298	816050	62.57
TDPOWERSYS	EQ	21-Nov-2022	99.80	99.05	104.70	98.00	98.35	98.35	99.21	100844	100.05	2108	59088	58.59
TEAMLEASE	EQ	21-Nov-2022	2538.60	2549.50	2583.80	2510.05	2530.00	2530.20	2538.95	16234	412.17	2953	8040	49.53
TECH	EQ	21-Nov-2022	30.12	30.83	30.83	29.71	29.78	29.75	29.94	29344	8.78	135	14588	49.71
TECHIN	BE	21-Nov-2022	10.50	10.50	10.85	10.05	10.60	10.60	10.39	5951	0.62	47	-	-
TECHM	EQ	21-Nov-2022	1060.85	1055.10	1057.90	1037.80	1038.50	1042.60	1047.14	1475958	15455.29	41871	758579	51.40
TECHNOE	EQ	21-Nov-2022	288.95	293.10	294.35	288.00	293.30	292.40	292.46	92921	271.76	2776	66673	71.75
TEGA	EQ	21-Nov-2022	550.35	546.00	558.00	545.00	554.75	555.70	554.26	18704	103.67	1071	11913	63.69
TEJASNET	EQ	21-Nov-2022	632.70	629.00	630.00	613.85	615.70	616.35	618.52	284656	1760.67	14894	144362	50.71
TEMBO	EQ	21-Nov-2022	111.00	113.00	113.00	110.00	110.00	110.35	111.21	30221	33.61	170	7530	24.92
TERASOFT	EQ	21-Nov-2022	45.95	45.60	47.55	45.15	47.50	47.25	46.27	61218	28.32	977	35626	58.20
TEXINFRA	EQ	21-Nov-2022	60.10	59.70	60.70	59.60	59.70	59.90	60.06	21708	13.04	333	15188	69.96
TEXMOPIPES	EQ	21-Nov-2022	58.15	58.55	58.55	57.25	57.65	57.65	57.67	77307	44.58	1492	41834	54.11
TEXRAIL	EQ	21-Nov-2022	53.65	53.70	55.10	53.60	53.85	53.90	54.14	2373298	1284.98	8956	810565	34.15
TFCILTD	EQ	21-Nov-2022	81.70	82.30	82.70	77.10	79.30	79.30	81.09	1492527	1210.22	11917	278780	18.68
TFL	BE	21-Nov-2022	10.15	10.45	10.45	9.70	10.00	10.00	9.95	9121	0.91	25	-	-
TFL-RE	BE	21-Nov-2022	0.55	0.65	0.65	0.40	0.50	0.45	0.49	123050	0.61	113	-	-
TGBHOTELS	EQ	21-Nov-2022	11.05	11.30	11.30	10.70	10.70	10.80	10.86	16781	1.82	98	10300	61.38
THANGAMAYL	EQ	21-Nov-2022	1007.60	1012.65	1012.65	1002.35	1006.80	1003.35	1004.20	2088	20.97	325	1821	87.21
THEINVEST	EQ	21-Nov-2022	94.05	94.20	94.70	92.55	92.70	92.75	93.16	11834	11.02	187	10139	85.68
THEJO	SM	21-Nov-2022	1175.00	1165.00	1180.00	1165.00	1180.00	1180.00	1174.40	750	8.81	5	750	100.00
THEMISMED	EQ	21-Nov-2022	881.10	889.70	911.00	877.75	898.50	900.80	899.52	6445	57.97	644	4763	73.90
THERMAX	EQ	21-Nov-2022	2131.30	2142.00	2178.00	2120.00	2136.00	2132.10	2141.50	22959	491.67	5398	8677	37.79
THOMASCOOK	EQ	21-Nov-2022	74.55	74.00	74.65	72.30	73.60	73.35	73.35	164514	120.67	2720	98631	59.95
THOMASCOTT	BE	21-Nov-2022	39.65	39.65	41.60	38.00	41.35	41.30	40.97	1190	0.49	18	-	-
THYROCARE	EQ	21-Nov-2022	620.75	622.70	630.00	616.05	618.05	618.90	624.07	13509	84.31	1662	7508	55.58
TI	EQ	21-Nov-2022	95.80	96.95	97.40	94.50	94.60	94.80	95.60	99995	95.59	1359	68743	68.75
TIDEWATER	EQ	21-Nov-2022	1000.30	1005.00	1008.00	986.00	990.00	989.45	996.40	15853	157.96	2483	10101	63.72
TIIL	EQ	21-Nov-2022	849.80	851.45	858.00	846.45	856.90	853.30	851.49	7243	61.67	810	5197	71.75
TIINDIA	EQ	21-Nov-2022	2575.15	2575.00	2600.00	2551.05	2560.00	2569.20	2589.50	397839	10302.03	46471	207383	52.13
TIJARIA	EQ	21-Nov-2022	4.50	4.50	4.65	4.40	4.40	4.45	4.43	18101	0.80	48	14774	81.62
TIL	BZ	21-Nov-2022	93.05	94.95	97.70	93.60	97.70	97.70	96.57	7904	7.63	107	-	-
TIMESCAN	SM	21-Nov-2022	98.00	100.00	100.00	96.00	96.00	96.00	97.35	6000	5.84	3	6000	100.00
TIMESGTY	EQ	21-Nov-2022	52.60	53.65	53.65	51.00	51.60	51.55	51.73	1799	0.93	117	1205	66.98
TIMETECHNO	EQ	21-Nov-2022	104.70	99.00	101.00	92.00	92.95	92.90	94.04	5755947	5412.69	39343	2678387	46.53
TIMKEN	EQ	21-Nov-2022	3479.40	3497.00	3758.00	3490.00	3599.05	3608.55	3656.23	1690608	61812.59	124231	136334	8.06
TINPLATE	EQ	21-Nov-2022	311.60	315.50	316.45	308.05	311.50	309.00	311.09	140054	435.70	3621	59256	42.31
TIPSFILMS	EQ	21-Nov-2022	497.45	488.00	493.00	464.60	471.80	472.10	479.30	8749	41.93	625	5352	61.17
TIPSINDLTD	EQ	21-Nov-2022	1879.45	1897.50	1897.50	1823.15	1834.25	1847.90	1865.82	11510	214.76	4300	4156	36.11
TIRUMALCHM	EQ	21-Nov-2022	198.50	199.05	199.05	195.80	196.50	196.65	197.47	92277	182.22	2304	51125	55.40
TIRUPATIFL	EQ	21-Nov-2022	18.55	19.00	19.40	18.30	19.00	19.00	18.88	292259	55.17	753	109945	37.62
TITAN	EQ	21-Nov-2022	2565.80	2552.00	2578.95	2539.65	2572.00	2573.35	2560.52	629040	16106.68	44737	306996	48.80
TMB	EQ	21-Nov-2022	510.60	512.75	525.00	508.10	509.00	510.00	513.54	240335	1234.22	6107	178712	74.36
TNIDETF	EQ	21-Nov-2022	57.60	58.80	58.80	56.59	56.59	56.70	56.93	5131	2.92	115	3497	68.15
TNPETRO	EQ	21-Nov-2022	88.45	88.45	89.85	87.40	87.70	87.65	88.14	100280	88.38	2353	54827	54.67
TNPL	EQ	21-Nov-2022	252.60	253.55	255.20	248.70	249.80	250.40	252.57	131440	331.98	3163	68924	52.44
TNTELE	BE	21-Nov-2022	8.15	8.15	8.25	7.80	7.90	7.90	8.08	5987	0.48	44	-	-
TOKYOPLAST	EQ	21-Nov-2022	99.55	99.50	100.75	99.05	99.50	99.45	99.76	6325	6.31	167	4047	63.98
TORNTPHARM	EQ	21-Nov-2022	1621.75	1629.90	1630.85	1605.10	1629.45	1625.20	1621.79	212170	3440.96	20014	135220	63.73
TORNTPOWER	EQ	21-Nov-2022	512.10	511.95	527.00	508.00	527.00	525.15	519.44	376858	1957.57	6980	118409	31.42
TOTAL	EQ	21-Nov-2022	173.35	175.50	175.50	164.70	167.45	166.20	167.25	62253	104.12	679	46567	74.80
TOUCHWOOD	BE	21-Nov-2022	100.30	101.95	103.00	97.55	102.00	102.40	101.66	1032	1.05	24	-	-
TPLPLASTEH	EQ	21-Nov-2022	31.75	31.25	32.55	31.15	32.50	32.20	31.83	150278	47.84	676	24830	16.52
TRACXN	EQ	21-Nov-2022	71.80	71.50	71.75	70.45	71.25	71.00	71.12	174553	124.14	2659	90127	51.63
TREEHOUSE	BE	21-Nov-2022	19.95	20.80	20.90	20.50	20.90	20.90	20.77	63408	13.17	128	-	-
TREJHARA	EQ	21-Nov-2022	69.80	71.25	71.25	69.15	69.80	69.95	69.71	20672	14.41	274	13581	65.70
TRENT	EQ	21-Nov-2022	1383.05	1378.95	1382.80	1358.70	1382.00	1378.65	1373.23	457376	6280.80	29192	252530	55.21
TRF	EQ	21-Nov-2022	161.15	163.30	163.30	158.30	159.05	159.20	160.30	100289	160.76	913	42011	41.89
TRIDENT	EQ	21-Nov-2022	34.75	34.80	34.80	34.10	34.20	34.20	34.28	5801780	1988.90	37001	2939643	50.67
TRIGYN	EQ	21-Nov-2022	101.55	101.00	101.95	99.90	100.55	100.35	100.52	104783	105.33	1143	81515	77.79
TRIL	EQ	21-Nov-2022	55.45	55.90	57.30	55.10	56.50	56.05	56.37	215104	121.25	1619	110032	51.15
TRITURBINE	EQ	21-Nov-2022	289.75	291.00	291.70	279.35	283.20	282.55	284.76	476405	1356.60	12984	175577	36.85
TRIVENI	EQ	21-Nov-2022	282.05	283.75	289.40	273.25	275.00	275.35	278.75	532690	1484.90	15223	223745	42.00
TRU	EQ	21-Nov-2022	59.20	58.55	58.80	56.35	56.90	56.90	57.81	113381	65.54	868	39140	34.52
TTKHLTCARE	EQ	21-Nov-2022	907.40	907.00	948.00	901.55	935.00	927.40	927.50	6412	59.47	811	4330	67.53
TTKPRESTIG	EQ	21-Nov-2022	868.10	868.10	872.35	850.40	854.55	855.20	858.25	29701	254.91	3683	21634	72.84
TTL	EQ	21-Nov-2022	94.80	96.00	99.80	92.20	93.20	94.45	94.60	28827	27.27	579	14459	50.16
TTML	BE	21-Nov-2022	101.30	101.25	101.30	98.40	99.25	99.15	99.31	580825	576.83	10370	-	-
TV18BRDCST	EQ	21-Nov-2022	35.05	35.05	35.35	34.70	34.90	34.80	34.89	2862420	998.68	8718	1439400	50.29
TVSELECT	EQ	21-Nov-2022	274.10	273.70	276.15	266.20	268.90	267.50	271.05	53496	145.00	3043	28983	54.18
TVSMOTOR	EQ	21-Nov-2022	1081.85	1070.00	1079.90	1045.15	1046.75	1048.45	1056.27	2657824	28073.88	77680	1712985	64.45
TVSSRICHAK	EQ	21-Nov-2022	2901.75	2944.00	3200.00	2913.25	2970.00	2948.40	3034.96	53524	1624.43	9982	15372	28.72
TVTODAY	EQ	21-Nov-2022	250.65	249.95	253.25	244.65	245.00	246.35	247.90	37554	93.10	1681	22577	60.12
TWL	BE	21-Nov-2022	170.05	172.00	174.00	166.00	167.35	166.85	169.49	205734	348.70	1348	-	-
UBL	EQ	21-Nov-2022	1662.40	1669.05	1669.05	1640.05	1655.00	1653.60	1651.56	63711	1052.22	5237	17715	27.81
UCALFUEL	EQ	21-Nov-2022	132.10	133.00	133.00	130.20	130.95	130.65	131.42	11208	14.73	311	7102	63.37
UCL	SM	21-Nov-2022	67.20	74.75	74.75	69.60	69.60	69.60	71.09	8000	5.69	4	8000	100.00
UCOBANK	EQ	21-Nov-2022	15.75	15.75	18.90	15.70	18.90	18.65	17.92	137071823	24559.79	106539	36725465	26.79
UDAICEMENT	EQ	21-Nov-2022	31.90	31.60	31.90	31.25	31.60	31.40	31.57	108313	34.19	700	73962	68.29
UFLEX	EQ	21-Nov-2022	637.20	640.40	644.00	634.00	636.60	636.55	636.82	49388	314.51	4625	24859	50.33
UFO	EQ	21-Nov-2022	99.95	100.85	101.85	100.00	100.25	100.65	100.87	104677	105.59	1970	48387	46.23
UGARSUGAR	EQ	21-Nov-2022	78.50	78.95	78.95	77.00	77.90	77.75	78.20	360474	281.90	3155	206167	57.19
UGROCAP	EQ	21-Nov-2022	164.90	165.00	168.00	153.00	156.75	159.15	161.15	117646	189.58	4395	71993	61.19
UGROCAP	N1	21-Nov-2022	684.35	679.15	680.00	679.15	680.00	680.00	679.66	5	0.03	2	5	100.00
UGROCAP	N4	21-Nov-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	99	0.99	2	99	100.00
UGROCAP	N7	21-Nov-2022	1006.10	1006.12	1006.12	1005.00	1006.00	1006.00	1005.73	90	0.91	5	90	100.00
UJAAS	BE	21-Nov-2022	2.95	2.90	3.00	2.90	2.95	2.95	2.93	263351	7.72	395	-	-
UJJIVAN	EQ	21-Nov-2022	292.40	292.00	295.00	289.30	291.00	291.70	292.36	672318	1965.56	9183	377413	56.14
UJJIVANSFB	EQ	21-Nov-2022	27.35	27.45	27.75	27.05	27.25	27.25	27.28	4005116	1092.56	8134	1956678	48.85
ULTRACEMCO	EQ	21-Nov-2022	6814.45	6809.80	6875.85	6740.55	6750.00	6754.85	6772.49	249498	16897.22	27020	100348	40.22
UMAEXPORTS	EQ	21-Nov-2022	48.00	48.95	48.95	47.30	47.90	47.95	48.12	49533	23.83	875	26976	54.46
UMANGDAIRY	EQ	21-Nov-2022	61.30	62.15	64.00	61.80	61.85	62.60	62.70	38714	24.27	654	19655	50.77
UMESLTD	EQ	21-Nov-2022	4.20	4.20	4.20	4.05	4.10	4.10	4.10	16319	0.67	68	13133	80.48
UNICHEMLAB	EQ	21-Nov-2022	444.55	443.10	443.15	428.15	430.70	432.00	433.59	126633	549.07	4604	59921	47.32
UNIDT	EQ	21-Nov-2022	265.75	269.85	273.75	256.55	263.15	261.45	262.18	39296	103.03	1465	27823	70.80
UNIENTER	EQ	21-Nov-2022	134.35	134.35	136.30	133.20	135.80	135.65	134.91	4191	5.65	124	2765	65.97
UNIINFO	EQ	21-Nov-2022	23.25	23.25	23.30	22.50	23.00	23.15	22.85	4594	1.05	80	3330	72.49
UNIONBANK	EQ	21-Nov-2022	73.90	73.85	76.65	71.25	76.30	76.15	74.47	45266968	33711.51	96115	9449408	20.87
UNITECH	BZ	21-Nov-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	503486	9.57	217	-	-
UNITEDPOLY	EQ	21-Nov-2022	67.70	65.00	69.35	64.35	66.00	64.75	65.66	75219	49.39	556	37938	50.44
UNITEDTEA	EQ	21-Nov-2022	286.75	286.75	287.45	283.10	285.50	284.10	284.19	6472	18.39	130	6132	94.75
UNIVASTU	EQ	21-Nov-2022	76.05	76.05	76.05	72.10	74.00	73.20	73.89	7089	5.24	216	4282	60.40
UNIVCABLES	EQ	21-Nov-2022	282.15	277.10	295.00	275.45	283.00	284.40	286.11	116698	333.89	3864	74259	63.63
UNIVPHOTO	EQ	21-Nov-2022	535.60	536.00	548.20	525.10	530.00	532.20	539.55	3746	20.21	598	1882	50.24
UNOMINDA	EQ	21-Nov-2022	554.10	556.50	558.00	549.50	552.00	552.25	554.03	96931	537.03	11058	48033	49.55
UPL	EQ	21-Nov-2022	765.95	765.00	765.00	755.30	758.70	759.60	759.74	818375	6217.55	25143	248952	30.42
URAVI	SM	21-Nov-2022	144.10	145.00	145.00	145.00	145.00	145.00	145.00	4800	6.96	2	4800	100.00
URJA	BE	21-Nov-2022	10.75	10.70	10.75	10.40	10.50	10.45	10.52	664881	69.92	3636	-	-
USASEEDS	SM	21-Nov-2022	241.15	243.50	243.50	236.05	241.00	241.00	239.29	8400	20.10	7	7200	85.71
USHAMART	EQ	21-Nov-2022	130.20	129.50	131.00	128.50	129.20	129.00	129.49	258687	334.96	2867	146030	56.45
UTIAMC	EQ	21-Nov-2022	685.45	688.90	694.40	676.15	685.00	682.10	683.68	73899	505.23	4476	24398	33.02
UTIBANKETF	EQ	21-Nov-2022	42.82	46.70	48.40	42.48	42.70	42.67	43.93	19702	8.65	163	7287	36.99
UTINEXT50	EQ	21-Nov-2022	44.82	45.47	45.47	44.38	44.45	44.52	44.53	76376	34.01	173	56420	73.87
UTINIFTETF	EQ	21-Nov-2022	1947.81	1957.99	1957.99	1930.21	1936.75	1933.96	1938.40	773	14.98	101	723	93.53
UTISENSETF	EQ	21-Nov-2022	653.39	677.00	677.00	648.31	650.37	650.37	650.93	1871	12.18	109	1826	97.59
UTISXN50	EQ	21-Nov-2022	50.84	52.36	52.80	50.75	50.78	51.00	51.05	1585	0.81	117	1055	66.56
UTTAMSUGAR	EQ	21-Nov-2022	266.40	267.00	268.00	264.05	264.10	264.80	266.11	56736	150.98	1545	27314	48.14
UWCSL	SM	21-Nov-2022	39.40	41.35	41.35	41.35	41.35	41.35	41.35	8000	3.31	1	8000	100.00
V2RETAIL	EQ	21-Nov-2022	96.65	96.65	101.00	95.05	99.40	99.70	98.46	25893	25.49	572	14359	55.46
VADILALIND	EQ	21-Nov-2022	2321.55	2340.00	2474.60	2303.00	2404.50	2429.50	2408.69	21843	526.13	3256	12222	55.95
VAIBHAVGBL	EQ	21-Nov-2022	315.00	316.25	322.85	315.00	320.00	317.20	317.90	82859	263.40	4616	33330	40.22
VAISHALI	EQ	21-Nov-2022	112.85	113.85	122.95	111.30	121.65	122.20	118.38	1175636	1391.70	12843	466241	39.66
VAKRANGEE	EQ	21-Nov-2022	31.10	31.10	32.05	30.75	30.85	30.90	31.19	3398601	1060.10	9507	1627337	47.88
VALIANTORG	EQ	21-Nov-2022	666.35	666.35	669.30	651.20	653.00	654.35	660.67	14657	96.83	2914	7884	53.79
VARDHACRLC	EQ	21-Nov-2022	50.70	50.05	51.50	50.00	51.10	50.90	50.72	29174	14.80	462	16849	57.75
VARDMNPOLY	EQ	21-Nov-2022	20.05	20.05	20.10	19.65	20.00	19.90	19.92	4472	0.89	114	2791	62.41
VARROC	EQ	21-Nov-2022	284.45	284.45	295.35	283.00	290.90	291.75	290.98	202392	588.92	5190	120410	59.49
VASCONEQ	EQ	21-Nov-2022	32.35	32.00	32.35	31.45	31.80	31.80	31.82	570830	181.64	1786	331269	58.03
VASWANI	EQ	21-Nov-2022	20.20	20.05	20.60	20.05	20.20	20.20	20.31	26723	5.43	158	18884	70.67
VBL	EQ	21-Nov-2022	1143.90	1143.90	1155.50	1096.65	1109.60	1103.30	1127.22	1702184	19187.44	74775	974904	57.27
VCL	EQ	21-Nov-2022	10.45	10.55	11.05	10.25	10.45	10.45	10.54	474130	49.98	1083	311851	65.77
VEDL	EQ	21-Nov-2022	310.40	313.90	313.90	306.50	308.00	307.90	309.19	11979024	37037.74	87815	5251075	43.84
VEEKAYEM	SM	21-Nov-2022	35.25	34.50	34.50	34.25	34.25	34.35	34.46	24000	8.27	4	20000	83.33
VENKEYS	EQ	21-Nov-2022	1834.30	1843.50	1864.65	1830.00	1842.00	1838.70	1843.21	16664	307.15	2988	7414	44.49
VENUSPIPES	EQ	21-Nov-2022	702.70	707.95	708.50	702.75	703.00	703.05	703.15	103077	724.79	1001	80627	78.22
VENUSREM	EQ	21-Nov-2022	195.25	195.25	196.20	191.40	193.00	192.50	193.15	22195	42.87	1357	12778	57.57
VERANDA	EQ	21-Nov-2022	274.10	276.50	280.70	264.10	272.00	269.45	269.02	207324	557.74	4702	135517	65.36
VERTOZ	EQ	21-Nov-2022	167.45	169.90	175.80	161.20	175.80	175.75	172.41	697950	1203.32	17710	246139	35.27
VESUVIUS	EQ	21-Nov-2022	1649.05	1650.00	1698.85	1644.95	1645.95	1648.85	1669.92	34523	576.51	4136	18485	53.54
VETO	EQ	21-Nov-2022	113.60	113.60	114.00	110.05	111.00	110.70	111.59	79037	88.20	1814	46756	59.16
VGUARD	EQ	21-Nov-2022	255.80	255.10	256.90	253.00	253.20	254.90	254.46	76403	194.41	3139	38139	49.92
VHL	EQ	21-Nov-2022	2926.10	3008.95	3026.00	2920.00	2920.00	2923.00	2952.69	299	8.83	172	144	48.16
VICEROY	BZ	21-Nov-2022	2.10	2.00	2.05	2.00	2.00	2.00	2.00	33821	0.68	35	-	-
VIDHIING	EQ	21-Nov-2022	376.15	376.00	384.00	373.00	379.90	379.75	377.62	13030	49.20	906	9204	70.64
VIJAYA	EQ	21-Nov-2022	459.30	460.00	474.85	457.90	460.80	463.95	466.37	84968	396.27	4962	37508	44.14
VIJIFIN	EQ	21-Nov-2022	2.75	2.80	2.85	2.75	2.75	2.85	2.82	165179	4.65	305	148362	89.82
VIKASECO	EQ	21-Nov-2022	3.35	3.35	3.40	3.25	3.35	3.30	3.31	2647089	87.56	2129	1612287	60.91
VIKASLIFE	EQ	21-Nov-2022	4.80	4.80	4.80	4.70	4.75	4.75	4.77	5890851	280.79	4051	3322702	56.40
VIKASPROP	BZ	21-Nov-2022	0.85	0.90	0.90	0.80	0.90	0.85	0.84	695255	5.86	448	-	-
VIKASWSP	BZ	21-Nov-2022	1.85	1.90	1.90	1.85	1.90	1.90	1.90	127377	2.42	133	-	-
VIMTALABS	EQ	21-Nov-2022	458.05	457.50	472.00	453.00	459.85	459.90	463.95	24667	114.44	3162	8110	32.88
VINATIORGA	EQ	21-Nov-2022	2096.30	2091.05	2128.00	2080.00	2094.05	2099.00	2110.73	23388	493.66	4118	11586	49.54
VINDHYATEL	EQ	21-Nov-2022	1611.90	1611.95	1667.00	1586.00	1596.00	1593.90	1630.06	49887	813.19	6091	18039	36.16
VINEETLAB	EQ	21-Nov-2022	57.85	58.15	63.00	58.15	59.40	59.85	61.24	68108	41.71	765	18886	27.73
VINNY	SM	21-Nov-2022	81.65	81.65	85.00	81.40	81.40	81.95	82.71	16500	13.65	5	16500	100.00
VINYLINDIA	BE	21-Nov-2022	570.90	599.00	599.00	552.00	560.00	556.00	577.82	46035	266.00	2294	-	-
VIPCLOTHNG	EQ	21-Nov-2022	39.90	40.00	40.45	38.35	38.85	38.95	39.01	148021	57.74	856	82354	55.64
VIPIND	EQ	21-Nov-2022	700.95	701.90	717.90	699.70	709.00	709.85	709.49	342761	2431.87	11297	239423	69.85
VIPULLTD	EQ	21-Nov-2022	13.05	12.95	13.50	12.80	13.00	12.90	13.13	30936	4.06	176	24608	79.54
VISAKAIND	EQ	21-Nov-2022	442.95	442.80	448.90	442.05	443.70	444.30	445.45	12679	56.48	1116	7445	58.72
VISASTEEL	EQ	21-Nov-2022	14.45	15.10	15.15	14.90	15.15	15.15	15.09	48659	7.34	157	37638	77.35
VISESHINFO	BE	21-Nov-2022	0.65	0.65	0.65	0.60	0.65	0.60	0.62	5205882	32.24	3724	-	-
VISHAL	EQ	21-Nov-2022	22.25	22.60	22.60	21.50	21.90	21.75	21.85	227412	49.68	1141	184646	81.19
VISHNU	EQ	21-Nov-2022	1529.05	1530.00	1576.95	1515.90	1559.90	1570.80	1547.38	18453	285.54	3740	9620	52.13
VISHWARAJ	EQ	21-Nov-2022	16.15	16.15	16.25	15.95	16.10	16.00	16.05	368840	59.22	1432	281881	76.42
VITAL	ST	21-Nov-2022	148.45	155.85	155.85	151.00	155.85	155.85	155.70	157200	244.76	112	142800	90.84
VIVIANA	SM	21-Nov-2022	91.80	90.25	92.00	90.25	91.95	91.95	91.10	14000	12.75	7	14000	100.00
VIVIDHA	EQ	21-Nov-2022	1.20	1.25	1.25	1.15	1.20	1.20	1.18	889448	10.48	889	446374	50.19
VIVIMEDLAB	EQ	21-Nov-2022	9.35	9.30	9.40	9.15	9.20	9.20	9.24	91595	8.47	247	70456	76.92
VIVO	SM	21-Nov-2022	123.50	117.35	117.35	117.35	117.35	117.35	117.35	16000	18.78	10	14400	90.00
VLSFINANCE	EQ	21-Nov-2022	135.90	137.20	137.30	133.00	133.75	133.55	134.67	64399	86.73	683	49559	76.96
VMARCIND	SM	21-Nov-2022	48.45	47.00	50.80	46.90	49.00	49.05	49.44	216000	106.79	67	54000	25.00
VMART	EQ	21-Nov-2022	2755.05	2759.95	2840.10	2695.05	2739.70	2734.10	2782.12	13976	388.83	4111	6177	44.20
VOLTAMP	EQ	21-Nov-2022	2866.20	2874.40	2880.55	2790.50	2792.05	2807.10	2829.60	4430	125.35	1566	2774	62.62
VOLTAS	EQ	21-Nov-2022	809.95	810.00	813.90	803.60	809.50	809.95	809.78	887839	7189.55	23458	328866	37.04
VRLLOG	EQ	21-Nov-2022	513.55	512.50	518.70	509.60	515.00	515.15	514.62	184767	950.86	15598	134475	72.78
VSCL	SM	21-Nov-2022	28.90	30.30	30.30	30.30	30.30	30.30	30.30	3000	0.91	1	3000	100.00
VSSL	EQ	21-Nov-2022	252.00	252.00	254.75	249.50	250.00	250.55	251.44	21157	53.20	697	13234	62.55
VSTIND	EQ	21-Nov-2022	3567.00	3584.80	3632.05	3565.00	3632.00	3614.40	3598.43	5307	190.97	2989	3678	69.30
VSTTILLERS	EQ	21-Nov-2022	2330.20	2330.00	2454.75	2310.00	2419.10	2420.40	2404.27	15668	376.70	3301	5749	36.69
VTL	EQ	21-Nov-2022	339.35	339.30	339.40	333.50	336.50	336.50	335.81	123842	415.87	5468	66581	53.76
WABAG	EQ	21-Nov-2022	317.80	317.00	317.50	303.00	303.05	304.70	307.48	344818	1060.26	8276	211382	61.30
WALCHANNAG	BE	21-Nov-2022	65.70	68.95	68.95	65.65	68.15	67.90	68.36	371674	254.08	1281	-	-
WALPAR	SM	21-Nov-2022	53.25	51.00	51.00	50.60	50.60	50.60	50.73	6000	3.04	3	6000	100.00
WANBURY	BE	21-Nov-2022	54.30	54.90	55.35	51.60	51.60	51.60	51.74	34610	17.91	170	-	-
WATERBASE	EQ	21-Nov-2022	75.50	75.55	76.00	73.10	74.00	74.10	74.55	30235	22.54	854	20118	66.54
WEALTH	EQ	21-Nov-2022	287.00	287.35	289.90	269.00	269.00	272.95	281.42	726	2.04	75	514	70.80
WEBELSOLAR	EQ	21-Nov-2022	89.60	89.60	91.40	88.05	90.40	90.80	89.75	98771	88.65	1795	61653	62.42
WEIZMANIND	EQ	21-Nov-2022	112.55	110.20	115.00	105.75	108.90	106.80	109.14	32699	35.69	966	18212	55.70
WELCORP	EQ	21-Nov-2022	238.20	237.90	237.90	229.05	230.10	229.90	232.43	545206	1267.24	10501	293112	53.76
WELENT	EQ	21-Nov-2022	136.05	134.30	137.90	134.30	136.95	136.70	136.53	92275	125.98	1664	64119	69.49
WELINV	EQ	21-Nov-2022	270.10	275.35	275.35	261.25	273.65	271.80	271.42	626	1.70	39	420	67.09
WELSPUNIND	EQ	21-Nov-2022	77.30	77.65	77.95	76.05	76.10	76.20	76.65	333551	255.68	3438	183647	55.06
WENDT	EQ	21-Nov-2022	7973.70	8040.00	8288.00	7976.00	8274.85	8247.70	8171.01	1638	133.84	563	1172	71.55
WESTLIFE	EQ	21-Nov-2022	755.15	755.15	760.85	743.00	750.05	755.40	752.96	270104	2033.76	15562	194232	71.91
WEWIN	BE	21-Nov-2022	44.55	45.10	45.60	42.70	45.05	42.80	43.69	1066	0.47	14	-	-
WFL	BE	21-Nov-2022	191.55	188.00	196.55	185.00	194.90	194.15	192.06	435	0.84	35	-	-
WHEELS	EQ	21-Nov-2022	616.10	616.10	617.00	599.00	600.25	600.95	604.04	18952	114.48	1810	10976	57.91
WHIRLPOOL	EQ	21-Nov-2022	1522.70	1512.50	1522.00	1490.10	1493.45	1497.00	1499.96	99315	1489.69	10657	69637	70.12
WILLAMAGOR	BE	21-Nov-2022	15.05	15.80	15.80	15.80	15.80	15.80	15.80	3578	0.57	7	-	-
WINDLAS	EQ	21-Nov-2022	244.60	245.30	251.00	244.00	245.00	245.00	245.75	70606	173.52	1928	47075	66.67
WINDMACHIN	EQ	21-Nov-2022	50.80	50.80	51.45	48.00	48.35	48.80	49.15	254176	124.93	2192	145389	57.20
WINPRO	EQ	21-Nov-2022	5.35	5.50	5.50	4.85	4.85	4.85	4.93	2415434	119.13	1092	1421653	58.86
WIPL	BE	21-Nov-2022	115.55	110.00	115.55	110.00	110.50	110.50	111.88	13124	14.68	61	-	-
WIPRO	EQ	21-Nov-2022	393.85	393.85	394.45	387.60	388.00	388.65	389.86	3952306	15408.41	68819	1819807	46.04
WOCKPHARMA	EQ	21-Nov-2022	234.25	234.20	235.20	227.85	230.00	230.00	231.01	217116	501.57	5801	97611	44.96
WONDERLA	EQ	21-Nov-2022	354.40	350.00	368.95	347.15	366.00	366.70	362.52	169739	615.34	9288	85988	50.66
WORTH	EQ	21-Nov-2022	108.50	109.95	110.00	106.10	107.00	106.90	108.12	6707	7.25	281	4777	71.22
WSI	BE	21-Nov-2022	15.85	15.85	15.85	15.85	15.85	15.85	15.85	2137	0.34	4	-	-
WSTCSTPAPR	EQ	21-Nov-2022	586.30	586.30	597.45	581.60	585.15	588.10	592.17	154805	916.71	7629	89846	58.04
XCHANGING	EQ	21-Nov-2022	71.05	71.05	71.85	69.30	70.00	70.20	70.55	139010	98.07	1474	69115	49.72
XELPMOC	BE	21-Nov-2022	144.15	142.10	146.00	140.50	141.05	141.45	142.14	5459	7.76	164	-	-
XPROINDIA	EQ	21-Nov-2022	728.50	735.00	735.00	714.00	726.00	725.05	722.58	8934	64.56	700	6680	74.77
YAARI	EQ	21-Nov-2022	34.05	34.40	34.40	33.00	33.00	33.10	33.31	117679	39.20	895	74970	63.71
YESBANK	EQ	21-Nov-2022	16.85	16.85	16.95	16.50	16.65	16.65	16.71	65235362	10897.93	41640	27541388	42.22
YUKEN	EQ	21-Nov-2022	482.00	485.35	489.50	478.00	488.70	485.30	484.45	1653	8.01	299	872	52.75
ZEEL	EQ	21-Nov-2022	250.85	249.90	250.60	246.65	247.65	247.10	247.90	5124252	12703.11	33572	2565255	50.06
ZEELEARN	EQ	21-Nov-2022	7.05	7.05	7.10	6.90	6.95	6.95	6.99	476424	33.31	594	352809	74.05
ZEEMEDIA	BE	21-Nov-2022	14.50	14.50	14.65	14.00	14.50	14.45	14.46	381021	55.09	712	-	-
ZENITHEXPO	BE	21-Nov-2022	104.45	100.90	104.45	99.25	100.50	99.40	99.85	1118	1.12	48	-	-
ZENITHSTL	EQ	21-Nov-2022	4.65	4.60	4.85	4.60	4.65	4.60	4.69	178291	8.36	632	118709	66.58
ZENSARTECH	EQ	21-Nov-2022	214.65	213.70	216.50	212.45	213.00	213.05	214.13	537471	1150.88	7451	340274	63.31
ZENTEC	EQ	21-Nov-2022	195.35	195.80	197.25	194.40	194.75	194.90	195.56	69558	136.03	2588	35104	50.47
ZFCVINDIA	EQ	21-Nov-2022	9605.10	9636.20	9714.10	9376.00	9412.00	9437.40	9490.63	2193	208.13	1049	1422	64.84
ZODIAC	EQ	21-Nov-2022	137.50	139.95	143.40	136.00	142.45	140.15	140.08	22725	31.83	1022	12386	54.50
ZODIACLOTH	EQ	21-Nov-2022	91.45	92.65	92.65	90.10	90.95	90.45	90.81	33437	30.37	294	29501	88.23
ZOMATO	EQ	21-Nov-2022	67.15	66.40	66.40	63.80	64.30	64.30	64.68	85998316	55624.21	189161	29807671	34.66
ZOTA	EQ	21-Nov-2022	263.15	262.85	265.95	260.00	260.00	261.45	261.88	10553	27.64	459	7186	68.09
ZUARI	EQ	21-Nov-2022	155.85	156.85	157.35	152.20	152.20	154.30	154.14	78746	121.38	2388	38571	48.98
ZUARIIND	EQ	21-Nov-2022	144.75	145.95	146.35	143.10	145.60	145.10	145.17	16469	23.91	892	9098	55.24
ZYDUSLIFE	EQ	21-Nov-2022	401.50	401.00	401.40	395.05	396.30	397.10	397.52	654445	2601.58	16395	233919	35.74
ZYDUSWELL	EQ	21-Nov-2022	1558.35	1565.80	1574.85	1548.00	1559.00	1565.65	1568.38	34096	534.76	1937	29902	87.70