nse-sec-bhavdata-full-2022-11-28.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
1018GS2026	GS	28-Nov-2022	111.27	116.25	116.25	116.25	116.25	116.25	116.25	290	0.34	2	290	100.00
20MICRONS	EQ	28-Nov-2022	92.70	93.05	94.45	93.00	93.60	93.25	93.71	91431	85.68	1778	49701	54.36
21STCENMGM	EQ	28-Nov-2022	22.75	22.75	23.20	22.30	22.75	22.85	22.68	16992	3.85	127	7518	44.24
3IINFOLTD	EQ	28-Nov-2022	42.25	42.25	44.85	42.05	43.40	43.40	43.40	1429047	620.21	8046	511252	35.78
3MINDIA	EQ	28-Nov-2022	22900.80	22905.00	23290.50	22765.05	23258.00	23239.05	22958.07	12997	2983.86	2097	11221	86.34
3PLAND	EQ	28-Nov-2022	17.10	17.30	17.35	16.40	16.55	16.80	16.77	8971	1.50	174	4693	52.31
4THDIM	EQ	28-Nov-2022	84.55	84.55	86.20	82.90	84.00	84.35	83.34	266343	221.96	690	232958	87.47
522GS2025	GS	28-Nov-2022	97.35	97.35	97.35	97.35	97.35	97.35	97.35	5	0.00	1	5	100.00
5PAISA	EQ	28-Nov-2022	311.80	314.45	316.85	309.55	313.00	312.45	312.42	19283	60.24	1613	8584	44.52
617GS2023	GS	28-Nov-2022	103.00	103.00	103.00	103.00	103.00	103.00	103.00	30	0.03	1	30	100.00
63MOONS	EQ	28-Nov-2022	152.65	153.75	158.00	152.50	154.00	153.95	154.53	143505	221.76	2490	107765	75.09
654GS2032	GS	28-Nov-2022	96.35	97.20	101.00	97.20	101.00	101.00	97.32	514	0.50	3	514	100.00
667GS2050	GS	28-Nov-2022	93.05	95.00	95.00	94.99	94.99	94.99	94.99	671	0.64	6	671	100.00
669GS2024	GS	28-Nov-2022	102.50	102.50	102.50	102.50	102.50	102.50	102.50	1430	1.47	5	1430	100.00
676GS2061	GS	28-Nov-2022	97.86	99.00	99.00	99.00	99.00	99.00	99.00	70	0.07	1	70	100.00
695GS2061	GS	28-Nov-2022	98.00	97.90	97.90	97.40	97.40	97.40	97.63	3100	3.03	4	3100	100.00
699GS2051	GS	28-Nov-2022	99.99	99.00	99.00	98.00	98.00	98.00	98.88	1184	1.17	5	1184	100.00
710GS2029	GS	28-Nov-2022	100.65	101.00	101.00	100.00	100.00	100.20	100.37	3000	3.01	12	3000	100.00
719GS2060	GS	28-Nov-2022	102.96	104.00	104.00	104.00	104.00	104.00	104.00	1	0.00	1	1	100.00
726GS2032	GS	28-Nov-2022	103.50	102.80	102.80	102.79	102.79	102.79	102.80	36500	37.52	3	36500	100.00
736GS2052	GS	28-Nov-2022	100.71	101.00	102.00	101.00	102.00	102.00	101.09	110	0.11	2	110	100.00
738GS2027	GS	28-Nov-2022	104.00	104.40	105.00	104.40	105.00	105.00	104.65	16990	17.78	9	16990	100.00
74GS2062	GS	28-Nov-2022	102.00	101.75	101.75	101.75	101.75	101.75	101.75	1503	1.53	4	1503	100.00
754GS2036	GS	28-Nov-2022	101.79	102.00	102.00	101.70	101.75	101.74	101.75	135969	138.35	92	135969	100.00
763GS2059	GS	28-Nov-2022	108.00	102.61	102.61	102.61	102.61	102.61	102.61	1	0.00	1	1	100.00
768GS2023	GS	28-Nov-2022	104.05	104.75	104.75	104.75	104.75	104.75	104.75	1	0.00	1	1	100.00
A2ZINFRA	EQ	28-Nov-2022	10.80	11.05	11.05	10.70	10.75	10.75	10.86	222671	24.19	478	158998	71.40
AAATECH	EQ	28-Nov-2022	75.00	78.75	78.75	78.75	78.75	78.75	78.75	13087	10.31	17	13086	99.99
AAKASH	EQ	28-Nov-2022	7.95	8.00	8.25	7.90	8.20	8.20	8.16	436038	35.58	986	342496	78.55
AAREYDRUGS	EQ	28-Nov-2022	37.75	37.85	38.50	37.50	37.50	37.75	38.10	23352	8.90	292	13691	58.63
AARON	BE	28-Nov-2022	157.95	159.00	161.50	156.55	159.00	159.60	158.95	4288	6.82	147	-	-
AARTIDRUGS	EQ	28-Nov-2022	450.45	450.45	456.15	450.20	450.70	450.85	452.42	43667	197.56	2913	23038	52.76
AARTIIND	EQ	28-Nov-2022	664.40	666.00	674.00	665.00	671.20	671.45	671.33	563384	3782.17	15373	227591	40.40
AARTISURF	EQ	28-Nov-2022	725.85	723.10	739.85	716.05	718.00	719.35	723.10	7675	55.50	1512	5181	67.50
AARVEEDEN	EQ	28-Nov-2022	23.10	23.55	23.75	22.65	23.70	23.45	23.26	7156	1.66	155	3986	55.70
AARVI	EQ	28-Nov-2022	169.00	169.60	185.90	169.05	185.90	185.90	181.05	130956	237.09	2489	69569	53.12
AAVAS	EQ	28-Nov-2022	1905.90	1915.90	1939.90	1909.10	1939.00	1923.85	1920.23	64843	1245.13	6425	43066	66.42
ABAN	EQ	28-Nov-2022	48.65	48.50	49.55	48.00	48.50	48.55	48.65	129144	62.82	1892	68980	53.41
ABB	EQ	28-Nov-2022	3090.85	3100.00	3131.90	3087.15	3111.40	3103.35	3105.65	321071	9971.36	21300	203580	63.41
ABBOTINDIA	EQ	28-Nov-2022	20267.50	20170.95	20303.00	20016.10	20143.25	20130.75	20158.58	11324	2282.76	4608	5925	52.32
ABCAPITAL	EQ	28-Nov-2022	135.30	136.40	138.30	135.00	136.95	137.05	136.84	7666715	10491.30	42595	2043454	26.65
ABFRL	EQ	28-Nov-2022	310.60	309.20	315.50	309.20	312.30	312.10	312.26	2351006	7341.21	36314	1392024	59.21
ABMINTLLTD	BE	28-Nov-2022	66.60	66.60	69.90	66.60	66.60	66.60	66.72	82	0.05	5	-	-
ABSLAMC	EQ	28-Nov-2022	418.05	418.05	440.50	418.00	432.80	432.90	429.83	190822	820.20	5748	84167	44.11
ABSLBANETF	EQ	28-Nov-2022	43.07	44.95	47.99	42.42	42.91	42.99	43.14	13584	5.86	278	7097	52.25
ABSLNN50ET	EQ	28-Nov-2022	44.05	44.65	44.65	43.95	43.95	44.11	44.20	11331	5.01	98	7220	63.72
ACC	EQ	28-Nov-2022	2507.25	2515.00	2543.00	2500.20	2525.35	2527.10	2525.91	876480	22139.13	39106	241062	27.50
ACCELYA	EQ	28-Nov-2022	1524.05	1524.05	1590.00	1517.65	1534.10	1533.35	1559.95	56061	874.52	6552	19174	34.20
ACCURACY	EQ	28-Nov-2022	184.10	187.00	189.95	185.00	189.40	188.90	187.63	19251	36.12	564	13569	70.48
ACE	EQ	28-Nov-2022	328.70	330.00	335.50	325.00	328.20	327.95	330.94	360911	1194.41	8729	149895	41.53
ACEINTEG	EQ	28-Nov-2022	57.70	54.85	60.00	54.85	55.00	55.00	55.97	46846	26.22	507	22664	48.38
ACI	EQ	28-Nov-2022	534.00	527.95	547.00	514.35	539.00	539.55	532.64	1577078	8400.12	36118	561585	35.61
ADANIENT	EQ	28-Nov-2022	3901.10	3899.40	3925.00	3871.40	3884.45	3886.15	3900.75	1119166	43655.88	42474	188042	16.80
ADANIGREEN	EQ	28-Nov-2022	2023.95	2034.00	2034.00	1975.00	1990.35	1990.70	2004.82	653530	13102.08	36119	278883	42.67
ADANIPORTS	EQ	28-Nov-2022	879.60	876.00	885.25	873.50	875.00	878.60	879.95	4168244	36678.51	52326	1399143	33.57
ADANIPOWER	EQ	28-Nov-2022	323.95	327.10	337.00	326.90	328.95	328.25	330.92	2544419	8420.04	37648	1615144	63.48
ADANITRANS	EQ	28-Nov-2022	2739.60	2741.00	2771.95	2704.00	2715.00	2716.15	2736.80	718413	19661.56	39426	339048	47.19
ADFFOODS	EQ	28-Nov-2022	771.75	779.00	779.00	751.15	754.10	755.05	764.82	10627	81.28	1225	5450	51.28
ADL	BE	28-Nov-2022	64.85	66.05	66.05	63.10	66.00	64.15	65.05	1224	0.80	27	-	-
ADORWELD	EQ	28-Nov-2022	860.00	859.00	860.90	837.95	838.25	844.40	848.75	5880	49.91	855	3918	66.63
ADROITINFO	EQ	28-Nov-2022	18.80	18.90	19.60	18.15	18.25	18.40	18.52	62955	11.66	335	48432	76.93
ADSL	EQ	28-Nov-2022	105.20	105.90	107.30	104.05	105.35	104.95	106.05	88721	94.09	2132	47068	53.05
ADVANIHOTR	EQ	28-Nov-2022	79.10	79.50	80.35	78.90	79.55	80.00	79.57	28632	22.78	427	14918	52.10
ADVENZYMES	EQ	28-Nov-2022	285.10	286.50	287.90	279.80	281.90	280.50	282.86	45184	127.81	3122	24284	53.74
AEGISCHEM	EQ	28-Nov-2022	336.20	335.70	341.50	327.00	332.45	332.05	336.42	795151	2675.01	16931	330856	41.61
AETHER	EQ	28-Nov-2022	904.00	910.00	912.75	891.00	897.80	893.45	897.42	51116	458.72	7201	31464	61.55
AFFLE	EQ	28-Nov-2022	1218.00	1217.00	1232.15	1213.00	1226.00	1225.65	1224.48	107392	1314.99	9754	55605	51.78
AGARIND	EQ	28-Nov-2022	634.50	635.00	639.90	630.00	630.50	631.85	633.12	23430	148.34	2061	11843	50.55
AGI	EQ	28-Nov-2022	286.25	288.00	299.00	287.45	296.50	296.00	293.64	112883	331.48	4571	33246	29.45
AGRITECH	EQ	28-Nov-2022	95.15	94.25	94.25	88.65	89.00	89.20	90.68	29948	27.16	817	20005	66.80
AGROPHOS	EQ	28-Nov-2022	38.60	39.40	39.85	38.40	39.30	39.25	39.26	96274	37.80	838	67653	70.27
AGSTRA	EQ	28-Nov-2022	74.85	75.45	77.50	75.00	75.30	75.50	76.07	180148	137.03	2561	84135	46.70
AHLADA	BE	28-Nov-2022	101.90	102.70	106.00	102.05	104.00	105.45	104.85	6950	7.29	75	-	-
AHLEAST	BE	28-Nov-2022	113.40	115.15	118.95	110.05	114.00	114.75	115.09	4246	4.89	91	-	-
AHLUCONT	EQ	28-Nov-2022	429.80	429.80	437.00	426.00	433.10	433.95	431.39	11084	47.82	704	6907	62.32
AIAENG	EQ	28-Nov-2022	2639.90	2636.00	2673.20	2615.95	2652.00	2654.95	2652.53	46810	1241.65	7520	30684	65.55
AILIMITED	SM	28-Nov-2022	34.50	36.20	36.20	34.90	34.90	34.90	36.11	45000	16.25	13	27000	60.00
AIRAN	EQ	28-Nov-2022	16.85	16.85	17.15	16.75	17.00	17.00	17.00	84745	14.41	567	57743	68.14
AIROLAM	EQ	28-Nov-2022	89.05	88.00	90.90	87.90	89.60	89.25	89.31	17752	15.85	342	10412	58.65
AIRTELPP	E1	28-Nov-2022	468.40	465.40	472.70	458.20	462.00	461.75	463.08	45040	208.57	1421	30483	67.68
AJANTPHARM	EQ	28-Nov-2022	1232.15	1242.35	1258.50	1233.10	1248.90	1251.50	1246.73	27975	348.77	4148	12863	45.98
AJMERA	EQ	28-Nov-2022	281.00	286.00	321.00	284.10	313.70	311.90	308.93	880282	2719.46	21642	210347	23.90
AJOONI	EQ	28-Nov-2022	7.80	8.00	8.30	7.60	7.60	7.70	7.88	2086616	164.34	1564	347426	16.65
AJRINFRA	EQ	28-Nov-2022	1.50	1.45	1.50	1.45	1.50	1.45	1.46	551925	8.07	428	414548	75.11
AKASH	EQ	28-Nov-2022	33.25	33.05	34.60	32.05	33.05	33.25	33.35	19759	6.59	227	10234	51.79
AKG	BE	28-Nov-2022	61.10	62.00	64.15	60.30	62.60	62.30	62.43	11774	7.35	75	-	-
AKSHAR	EQ	28-Nov-2022	57.45	56.00	60.30	54.65	60.30	60.30	59.73	872663	521.21	926	558829	64.04
AKSHARCHEM	EQ	28-Nov-2022	317.55	319.70	329.05	312.30	328.00	322.15	322.46	12876	41.52	862	8227	63.89
AKSHOPTFBR	EQ	28-Nov-2022	10.20	10.20	10.40	10.15	10.30	10.30	10.27	199441	20.47	423	125203	62.78
AKZOINDIA	EQ	28-Nov-2022	2310.00	2278.00	2327.00	2278.00	2303.00	2299.90	2305.84	6113	140.96	1388	4288	70.15
ALANKIT	EQ	28-Nov-2022	11.10	11.20	11.20	11.00	11.10	11.10	11.11	105898	11.77	306	74056	69.93
ALBERTDAVD	EQ	28-Nov-2022	589.65	582.80	593.90	582.80	585.15	587.70	587.58	2093	12.30	495	1036	49.50
ALEMBICLTD	EQ	28-Nov-2022	72.80	72.80	73.40	72.50	73.20	72.70	72.81	175972	128.13	2529	102111	58.03
ALICON	EQ	28-Nov-2022	1022.15	1028.50	1045.00	978.65	1000.00	994.00	1018.99	49090	500.22	6287	22700	46.24
ALKALI	EQ	28-Nov-2022	119.95	120.60	124.50	117.65	117.70	118.55	120.39	31404	37.81	965	13728	43.71
ALKEM	EQ	28-Nov-2022	3068.35	3069.00	3089.80	3033.00	3089.80	3080.65	3050.42	87804	2678.39	7169	50650	57.69
ALKYLAMINE	EQ	28-Nov-2022	2870.90	2870.90	2884.30	2804.30	2820.00	2812.45	2826.01	39881	1127.04	7385	22588	56.64
ALLCARGO	EQ	28-Nov-2022	467.45	466.70	475.90	461.55	463.90	464.55	467.69	401310	1876.88	10230	140470	35.00
ALLSEC	EQ	28-Nov-2022	504.45	500.25	503.95	492.05	499.50	500.20	499.54	14490	72.38	673	9853	68.00
ALMONDZ	EQ	28-Nov-2022	75.40	75.05	77.40	75.00	75.00	75.10	75.55	4572	3.45	159	3218	70.38
ALOKINDS	BE	28-Nov-2022	15.05	15.20	15.80	15.10	15.80	15.80	15.63	4103519	641.33	4959	-	-
ALPA	EQ	28-Nov-2022	53.55	55.25	56.40	53.50	55.05	55.95	54.99	67874	37.32	797	43504	64.10
ALPHAGEO	EQ	28-Nov-2022	273.00	281.85	281.85	273.20	273.70	273.85	274.89	5962	16.39	391	3587	60.16
ALPSINDUS	EQ	28-Nov-2022	2.30	2.30	2.35	2.25	2.25	2.30	2.29	79460	1.82	72	78459	98.74
AMARAJABAT	EQ	28-Nov-2022	646.50	646.50	648.30	640.00	642.60	644.30	643.93	502510	3235.80	11383	185854	36.99
AMBER	EQ	28-Nov-2022	1997.75	1994.70	2004.75	1965.00	1970.00	1969.40	1978.47	45284	895.93	7510	28810	63.62
AMBICAAGAR	BE	28-Nov-2022	29.10	29.10	29.40	28.70	29.20	29.10	29.07	10017	2.91	72	-	-
AMBIKCO	EQ	28-Nov-2022	1495.85	1471.05	1529.00	1471.05	1517.65	1510.00	1507.96	10989	165.71	2709	5865	53.37
AMBUJACEM	EQ	28-Nov-2022	564.65	564.00	572.50	562.80	569.70	568.45	567.96	4078114	23162.10	43351	1545051	37.89
AMDIND	BE	28-Nov-2022	52.15	52.50	52.90	50.00	50.35	50.55	51.38	63899	32.83	406	-	-
AMEYA	SM	28-Nov-2022	53.65	52.00	52.00	52.00	52.00	52.00	52.00	12000	6.24	3	8000	66.67
AMIABLE	ST	28-Nov-2022	135.75	141.90	142.40	135.25	135.25	135.25	138.22	17600	24.33	11	14400	81.82
AMIORG	EQ	28-Nov-2022	896.30	930.25	966.00	920.25	965.05	936.50	935.28	360134	3368.26	14683	150108	41.68
AMJLAND	EQ	28-Nov-2022	27.80	28.00	28.00	27.50	27.95	27.90	27.72	13153	3.65	107	10809	82.18
AMRUTANJAN	EQ	28-Nov-2022	705.80	705.80	713.85	701.55	703.60	703.90	707.04	21404	151.33	2732	13069	61.06
ANANDRATHI	EQ	28-Nov-2022	709.85	714.50	714.50	703.65	705.00	708.20	707.47	22402	158.49	1979	12293	54.87
ANANTRAJ	EQ	28-Nov-2022	103.75	103.60	104.20	100.20	100.90	100.80	102.03	1739084	1774.30	17828	889905	51.17
ANDHRACEMT	BE	28-Nov-2022	6.85	6.55	6.55	6.55	6.55	6.55	6.55	47794	3.13	192	-	-
ANDHRAPAP	EQ	28-Nov-2022	435.20	442.00	442.90	426.00	428.85	428.95	435.23	66159	287.95	3027	40636	61.42
ANDHRSUGAR	EQ	28-Nov-2022	128.80	129.90	131.90	128.80	131.10	131.15	130.96	109510	143.41	2231	55588	50.76
ANDREWYU	EQ	28-Nov-2022	23.55	23.55	25.95	23.55	25.75	25.45	25.14	1407023	353.72	4549	845393	60.08
ANGELONE	EQ	28-Nov-2022	1536.65	1544.35	1584.85	1533.15	1582.00	1577.45	1567.31	470013	7366.55	16548	207585	44.17
ANIKINDS	EQ	28-Nov-2022	39.00	39.90	40.50	38.85	39.45	39.85	39.81	70547	28.09	645	37946	53.79
ANKITMETAL	EQ	28-Nov-2022	5.75	5.90	5.95	5.75	5.80	5.80	5.85	124472	7.28	320	67480	54.21
ANMOL	EQ	28-Nov-2022	156.10	157.80	157.95	154.00	154.50	154.55	155.40	9863	15.33	267	8233	83.47
ANNAPURNA	SM	28-Nov-2022	140.00	135.40	140.00	135.40	138.35	139.10	138.73	26000	36.07	13	20000	76.92
ANSALAPI	BE	28-Nov-2022	18.55	17.65	17.65	17.65	17.65	17.65	17.65	70762	12.49	157	-	-
ANTGRAPHIC	EQ	28-Nov-2022	0.75	0.80	0.80	0.75	0.80	0.80	0.78	384235	2.99	442	188257	49.00
ANUP	EQ	28-Nov-2022	870.70	870.70	881.95	859.80	875.00	874.15	873.09	7036	61.43	1083	3414	48.52
ANURAS	EQ	28-Nov-2022	726.70	728.00	740.50	727.25	731.00	730.65	734.42	37020	271.88	2742	17033	46.01
APARINDS	EQ	28-Nov-2022	1476.45	1484.00	1514.00	1454.60	1507.00	1501.35	1481.79	86460	1281.15	11691	44219	51.14
APCL	EQ	28-Nov-2022	226.00	225.75	230.00	221.25	230.00	228.75	227.29	13263	30.15	1738	7252	54.68
APCOTEXIND	EQ	28-Nov-2022	487.50	491.90	494.20	483.00	489.80	488.40	489.16	50888	248.92	4780	26092	51.27
APEX	EQ	28-Nov-2022	267.65	267.65	272.00	258.80	261.05	260.80	262.65	155901	409.47	5923	97756	62.70
APLAPOLLO	EQ	28-Nov-2022	1081.85	1086.80	1089.00	1070.00	1080.00	1086.35	1081.48	333618	3608.02	17492	205324	61.54
APLLTD	EQ	28-Nov-2022	597.85	600.00	604.85	598.00	600.00	600.05	600.42	82502	495.36	4948	54880	66.52
APOLLO	BE	28-Nov-2022	247.30	250.00	259.65	247.35	259.65	259.65	257.02	284579	731.44	2520	-	-
APOLLOHOSP	EQ	28-Nov-2022	4789.45	4761.00	4768.85	4683.25	4720.00	4721.85	4718.22	598162	28222.61	48672	178426	29.83
APOLLOPIPE	EQ	28-Nov-2022	475.70	480.00	505.00	471.95	495.00	495.70	492.79	105594	520.36	4961	51709	48.97
APOLLOTYRE	EQ	28-Nov-2022	293.20	296.05	314.00	296.05	311.90	312.70	309.49	20698755	64059.72	138134	5505133	26.60
APOLSINHOT	EQ	28-Nov-2022	1353.40	1340.00	1364.90	1332.55	1340.00	1348.60	1349.68	1133	15.29	112	927	81.82
APTECHT	EQ	28-Nov-2022	326.45	326.80	332.00	322.25	322.25	324.40	327.81	110794	363.20	5422	25174	22.72
APTUS	EQ	28-Nov-2022	313.30	313.30	317.80	311.75	313.00	313.55	313.96	141163	443.19	8626	82970	58.78
ARCHIDPLY	EQ	28-Nov-2022	76.85	76.85	78.60	76.85	77.00	77.65	77.70	86120	66.92	1156	36220	42.06
ARCHIES	EQ	28-Nov-2022	24.10	24.75	24.75	22.20	23.80	23.75	23.48	210096	49.32	1011	120922	57.56
ARENTERP	EQ	28-Nov-2022	32.80	34.50	34.50	32.05	33.20	33.50	33.52	6434	2.16	123	4932	76.66
ARIES	EQ	28-Nov-2022	134.10	132.40	137.45	132.40	137.00	136.60	135.73	37673	51.14	808	24495	65.02
ARIHANTCAP	EQ	28-Nov-2022	67.05	66.10	67.80	66.00	67.20	67.05	67.17	35152	23.61	554	21964	62.48
ARIHANTSUP	EQ	28-Nov-2022	223.50	226.70	226.70	219.85	220.00	221.10	222.79	18736	41.74	776	13377	71.40
ARMANFIN	EQ	28-Nov-2022	1527.55	1531.55	1546.95	1480.00	1526.00	1512.00	1513.11	9309	140.86	1540	5448	58.52
AROGRANITE	EQ	28-Nov-2022	43.90	44.00	45.50	43.95	44.15	44.35	44.51	30584	13.61	274	16891	55.23
ARROWGREEN	BE	28-Nov-2022	158.25	166.15	166.15	160.00	166.15	166.15	165.46	40680	67.31	280	-	-
ARSHIYA	EQ	28-Nov-2022	10.00	10.00	10.50	9.70	10.50	10.50	10.37	892208	92.48	723	539557	60.47
ARSSINFRA	BE	28-Nov-2022	20.55	20.65	21.25	20.40	21.00	20.75	20.77	10103	2.10	38	-	-
ARTEMISMED	EQ	28-Nov-2022	76.30	76.20	81.70	76.00	77.90	77.60	79.04	395582	312.65	4227	189301	47.85
ARTNIRMAN	EQ	28-Nov-2022	68.95	66.30	70.00	66.30	69.50	68.90	69.27	5580	3.87	76	4923	88.23
ARVEE	EQ	28-Nov-2022	95.95	98.70	99.40	95.00	95.50	95.75	96.27	792	0.76	54	532	67.17
ARVIND	EQ	28-Nov-2022	93.05	93.70	95.25	93.40	94.15	94.25	94.45	636457	601.14	5037	304578	47.86
ARVINDFASN	EQ	28-Nov-2022	330.10	330.20	336.55	329.15	332.10	334.05	333.09	199249	663.68	9181	95531	47.95
ARVSMART	EQ	28-Nov-2022	260.85	257.05	282.40	257.05	279.90	276.45	270.97	207116	561.23	4857	102834	49.65
ASAHIINDIA	EQ	28-Nov-2022	616.25	617.20	622.55	608.20	615.30	616.05	614.95	89816	552.32	4750	38905	43.32
ASAHISONG	EQ	28-Nov-2022	269.00	274.95	274.95	265.00	268.60	266.25	267.32	12864	34.39	829	6248	48.57
ASAL	EQ	28-Nov-2022	386.10	392.70	396.10	385.55	391.95	391.50	392.09	16006	62.76	971	9855	61.57
ASALCBR	EQ	28-Nov-2022	434.20	434.20	441.55	433.00	435.00	434.00	436.63	46250	201.94	3421	23605	51.04
ASCOM	SM	28-Nov-2022	91.95	96.50	96.50	87.40	96.50	96.50	93.47	6000	5.61	3	2000	33.33
ASHAPURMIN	EQ	28-Nov-2022	87.45	88.00	89.00	84.10	85.80	86.05	87.07	103791	90.37	1594	65961	63.55
ASHIANA	EQ	28-Nov-2022	146.95	144.60	148.00	143.00	146.70	145.65	145.08	58460	84.82	1314	36553	62.53
ASHIMASYN	EQ	28-Nov-2022	15.20	15.00	15.70	14.70	15.30	15.25	15.40	146629	22.58	476	105272	71.79
ASHOKA	EQ	28-Nov-2022	74.35	74.35	78.45	74.35	78.00	77.60	76.32	2245703	1713.85	15277	1350318	60.13
ASHOKLEY	EQ	28-Nov-2022	148.75	149.90	151.15	148.75	150.00	150.00	150.23	8370995	12576.12	67487	3497186	41.78
ASIANENE	EQ	28-Nov-2022	72.55	73.00	74.35	71.40	73.80	72.80	72.78	81715	59.47	1400	40427	49.47
ASIANHOTNR	EQ	28-Nov-2022	88.50	88.40	89.60	86.55	87.75	88.00	88.25	8356	7.37	351	4534	54.26
ASIANPAINT	EQ	28-Nov-2022	3108.15	3108.15	3159.00	3096.70	3151.00	3151.20	3140.44	914689	28725.28	59043	419939	45.91
ASIANTILES	EQ	28-Nov-2022	51.75	51.25	52.75	51.25	52.00	51.60	52.04	339048	176.43	2634	222269	65.56
ASPINWALL	EQ	28-Nov-2022	211.45	214.20	214.20	209.00	211.00	211.00	211.55	2705	5.72	170	1909	70.57
ASTEC	EQ	28-Nov-2022	2128.80	2139.45	2139.45	2080.00	2082.00	2082.20	2091.54	15607	326.43	3497	9145	58.60
ASTERDM	EQ	28-Nov-2022	232.05	232.05	234.60	228.65	232.00	232.15	231.53	253293	586.44	8499	103020	40.67
ASTRAL	EQ	28-Nov-2022	1894.00	1904.00	1909.00	1880.10	1899.95	1895.90	1894.89	254701	4826.30	23481	123474	48.48
ASTRAMICRO	EQ	28-Nov-2022	312.25	311.00	317.00	302.10	307.45	308.25	309.77	483390	1497.40	9228	244701	50.62
ASTRAZEN	EQ	28-Nov-2022	3359.80	3359.80	3388.55	3347.00	3359.00	3360.95	3363.33	9711	326.61	1850	6030	62.09
ASTRON	EQ	28-Nov-2022	33.65	33.70	34.40	33.50	33.65	33.70	33.83	28438	9.62	275	18722	65.83
ATALREAL	SM	28-Nov-2022	71.15	70.00	75.00	68.75	72.30	72.30	71.33	494400	352.66	73	259200	52.43
ATFL	EQ	28-Nov-2022	769.80	771.70	849.90	764.20	838.00	829.60	795.91	56075	446.31	2981	35602	63.49
ATGL	EQ	28-Nov-2022	3664.75	3626.00	3768.20	3545.20	3563.00	3605.15	3677.62	349032	12836.09	29770	126635	36.28
ATLANTA	BE	28-Nov-2022	17.75	18.05	18.10	17.80	18.10	18.10	18.02	23397	4.22	88	-	-
ATUL	EQ	28-Nov-2022	8201.55	8201.55	8430.00	8151.95	8406.00	8420.70	8343.89	43426	3623.42	8043	25131	57.87
ATULAUTO	EQ	28-Nov-2022	322.90	322.90	328.40	315.80	316.55	318.10	323.15	215845	697.50	7622	88150	40.84
AUBANK	EQ	28-Nov-2022	637.75	629.70	644.75	629.70	636.50	638.75	640.58	945254	6055.12	23074	431130	45.61
AURIONPRO	EQ	28-Nov-2022	335.85	337.90	340.35	330.00	333.00	332.65	334.43	47301	158.19	2804	25344	53.58
AUROPHARMA	EQ	28-Nov-2022	464.05	464.50	469.60	463.50	467.50	467.35	466.52	876607	4089.58	18166	321182	36.64
AURUM	BE	28-Nov-2022	136.75	137.00	143.45	136.85	140.00	139.90	141.12	131711	185.87	1155	-	-
AURUMPP	X1	28-Nov-2022	70.60	73.05	74.10	73.05	74.10	74.10	74.10	17279	12.80	73	17279	100.00
AUSOMENT	EQ	28-Nov-2022	73.35	79.00	79.00	72.50	73.95	73.25	73.73	4804	3.54	242	2508	52.21
AUTOAXLES	EQ	28-Nov-2022	1995.10	1983.00	2055.00	1983.00	2026.00	2019.80	2029.69	9130	185.31	2433	5059	55.41
AUTOBEES	EQ	28-Nov-2022	130.81	131.93	132.33	130.15	131.59	131.50	131.77	65678	86.54	721	46874	71.37
AUTOIND	EQ	28-Nov-2022	87.20	88.25	89.85	84.70	86.35	86.00	87.15	159945	139.39	1268	138272	86.45
AVADHSUGAR	EQ	28-Nov-2022	508.45	502.00	521.10	502.00	508.00	508.80	513.14	71107	364.88	3765	28465	40.03
AVANTIFEED	EQ	28-Nov-2022	388.95	390.90	394.50	383.50	384.00	386.10	388.54	293974	1142.22	8361	135160	45.98
AVG	SM	28-Nov-2022	128.00	128.00	128.00	128.00	128.00	128.00	128.00	1200	1.54	1	1200	100.00
AVROIND	EQ	28-Nov-2022	113.70	114.00	115.55	112.50	114.60	114.40	114.09	21183	24.17	282	8645	40.81
AVTNPL	EQ	28-Nov-2022	108.65	110.25	110.25	106.00	107.50	106.95	107.69	92802	99.94	2494	59286	63.88
AWHCL	EQ	28-Nov-2022	333.80	337.90	337.90	323.65	327.00	326.25	330.09	54397	179.56	3491	36180	66.51
AWL	EQ	28-Nov-2022	631.50	631.00	641.00	628.05	628.50	630.60	634.34	1079637	6848.61	24667	451204	41.79
AXISBANK	EQ	28-Nov-2022	887.75	887.70	899.50	885.30	892.90	891.70	893.59	7928147	70844.90	171525	5343792	67.40
AXISBNKETF	EQ	28-Nov-2022	434.42	438.98	438.98	432.31	434.91	435.01	434.13	874	3.79	74	510	58.35
AXISBPSETF	EQ	28-Nov-2022	10.63	10.58	10.62	10.58	10.60	10.59	10.60	359028	38.06	389	354603	98.77
AXISCADES	EQ	28-Nov-2022	307.65	310.95	323.00	310.95	323.00	323.00	320.59	136122	436.39	1643	95900	70.45
AXISCETF	EQ	28-Nov-2022	78.09	76.80	78.78	76.80	78.10	78.32	78.14	284	0.22	34	221	77.82
AXISGOLD	EQ	28-Nov-2022	44.95	45.08	45.25	44.93	45.17	45.16	45.07	68038	30.66	854	48239	70.90
AXISHCETF	EQ	28-Nov-2022	83.26	82.01	83.79	82.01	83.28	83.30	83.24	6007	5.00	78	4819	80.22
AXISILVER	EQ	28-Nov-2022	63.01	63.49	63.50	62.26	63.00	63.33	63.00	18844	11.87	93	3917	20.79
AXISNIFTY	EQ	28-Nov-2022	196.67	196.40	197.59	196.00	197.02	197.14	197.24	7576	14.94	189	6530	86.19
AXISTECETF	EQ	28-Nov-2022	313.36	317.59	317.59	310.01	313.00	313.87	314.36	6848	21.53	108	3958	57.80
AXITA	EQ	28-Nov-2022	36.85	39.05	40.30	33.00	38.50	38.35	39.20	1004428	393.71	4821	646408	64.36
AYMSYNTEX	EQ	28-Nov-2022	71.90	74.00	74.00	70.60	71.60	72.05	72.37	13398	9.70	372	7929	59.18
BAFNAPH	BE	28-Nov-2022	98.65	99.75	100.20	96.75	100.20	100.05	99.81	2120	2.12	26	-	-
BAGFILMS	BE	28-Nov-2022	4.95	4.90	5.00	4.80	4.85	4.80	4.86	135766	6.59	263	-	-
BAJAJ-AUTO	EQ	28-Nov-2022	3640.25	3630.20	3710.00	3630.20	3673.05	3676.70	3682.26	185431	6828.06	16482	54530	29.41
BAJAJCON	EQ	28-Nov-2022	158.05	158.00	158.90	157.25	157.50	157.45	157.73	167573	264.31	3480	109234	65.19
BAJAJELEC	EQ	28-Nov-2022	1105.25	1106.45	1138.90	1102.30	1137.00	1136.05	1126.88	69324	781.20	5350	24235	34.96
BAJAJFINSV	EQ	28-Nov-2022	1633.70	1630.00	1661.90	1628.85	1649.95	1652.85	1651.94	2005182	33124.48	52771	1177266	58.71
BAJAJHCARE	EQ	28-Nov-2022	394.25	394.25	404.00	389.10	390.95	392.05	399.16	70873	282.89	2714	35191	49.65
BAJAJHIND	EQ	28-Nov-2022	11.25	11.25	11.65	11.25	11.30	11.30	11.47	8117129	930.84	9171	3438638	42.36
BAJAJHLDNG	EQ	28-Nov-2022	6371.80	6381.25	6517.55	6319.55	6376.10	6395.30	6435.77	327886	21102.00	50167	210974	64.34
BAJFINANCE	EQ	28-Nov-2022	6747.50	6729.00	6832.80	6728.55	6775.00	6777.45	6790.44	604054	41017.91	57204	224387	37.15
BALAJITELE	EQ	28-Nov-2022	46.15	46.00	47.50	46.00	46.70	46.50	46.80	198549	92.92	1595	100517	50.63
BALAMINES	EQ	28-Nov-2022	2925.00	2926.50	2947.10	2922.00	2935.05	2928.55	2933.39	22816	669.28	3592	11451	50.19
BALAXI	BE	28-Nov-2022	575.55	575.55	594.90	548.15	567.95	570.50	569.59	2380	13.56	145	-	-
BALKRISHNA	EQ	28-Nov-2022	31.65	31.00	32.45	31.00	31.50	31.50	31.77	20815	6.61	356	10381	49.87
BALKRISIND	EQ	28-Nov-2022	2026.35	2036.00	2067.55	2030.55	2040.00	2044.50	2049.50	459052	9408.27	25137	175453	38.22
BALLARPUR	BZ	28-Nov-2022	1.10	1.10	1.15	1.05	1.10	1.10	1.12	757687	8.46	168	-	-
BALMLAWRIE	EQ	28-Nov-2022	121.55	121.10	125.50	121.10	123.50	123.60	124.21	756061	939.10	8512	363554	48.09
BALPHARMA	EQ	28-Nov-2022	88.70	88.70	90.00	87.00	87.50	87.95	88.48	14027	12.41	527	8516	60.71
BALRAMCHIN	EQ	28-Nov-2022	375.65	374.00	382.30	372.90	378.05	379.55	378.31	2684183	10154.54	35138	530908	19.78
BANARBEADS	EQ	28-Nov-2022	82.55	81.95	84.10	81.75	81.85	81.95	82.50	8812	7.27	246	3947	44.79
BANARISUG	EQ	28-Nov-2022	3048.85	3055.00	3170.00	3028.75	3111.00	3098.25	3106.26	5730	177.99	1075	2798	48.83
BANCOINDIA	EQ	28-Nov-2022	200.25	202.30	204.00	198.95	201.00	201.15	201.95	67501	136.32	3480	29606	43.86
BANDHANBNK	EQ	28-Nov-2022	219.15	220.50	225.95	219.20	223.45	224.35	223.31	10132532	22626.59	63877	4157951	41.04
BANG	EQ	28-Nov-2022	46.60	46.65	47.75	46.30	47.25	47.05	47.14	29940	14.11	369	19462	65.00
BANKA	EQ	28-Nov-2022	87.75	87.00	90.15	82.00	84.00	85.05	86.81	42844	37.19	1065	18726	43.71
BANKBARODA	EQ	28-Nov-2022	167.85	168.45	168.85	166.25	167.80	167.85	167.47	18058295	30242.29	70735	6440581	35.67
BANKBEES	EQ	28-Nov-2022	435.16	435.00	436.84	433.01	435.36	435.31	435.00	353813	1539.09	5739	189686	53.61
BANKINDIA	EQ	28-Nov-2022	81.80	81.80	83.15	79.70	81.70	81.25	81.39	11460216	9327.54	34766	3906182	34.08
BANSWRAS	EQ	28-Nov-2022	108.50	110.50	111.85	109.15	110.30	110.50	110.62	70244	77.70	1211	50303	71.61
BARBEQUE	EQ	28-Nov-2022	1053.20	1060.80	1060.95	1030.00	1045.05	1046.10	1043.53	61196	638.60	6741	36647	59.88
BASF	EQ	28-Nov-2022	2658.60	2665.00	2676.00	2635.80	2654.00	2639.95	2649.25	11753	311.37	1821	7498	63.80
BASML	EQ	28-Nov-2022	48.15	47.50	49.50	47.45	48.35	48.20	48.33	77824	37.61	936	47280	60.75
BATAINDIA	EQ	28-Nov-2022	1710.30	1711.30	1726.75	1708.05	1714.00	1711.45	1716.70	219628	3770.34	12241	96148	43.78
BAYERCROP	EQ	28-Nov-2022	4541.45	4541.45	4541.45	4516.00	4530.05	4537.45	4531.04	34620	1568.65	2762	30928	89.34
BBETF0432	EQ	28-Nov-2022	1026.38	1026.39	1028.95	1026.00	1027.04	1027.20	1027.85	4244	43.62	74	3264	76.91
BBL	EQ	28-Nov-2022	2317.00	2329.35	2539.95	2325.00	2421.40	2418.75	2466.12	77754	1917.51	14041	28682	36.89
BBOX	EQ	28-Nov-2022	138.70	138.70	140.85	137.00	137.85	137.45	138.49	13574	18.80	530	9101	67.05
BBTC	EQ	28-Nov-2022	918.65	918.70	922.90	910.00	915.00	914.15	914.95	20882	191.06	1702	13161	63.03
BBTCL	EQ	28-Nov-2022	221.50	220.00	225.50	220.00	222.10	224.75	224.39	4484	10.06	145	3195	71.25
BCG	EQ	28-Nov-2022	37.35	37.00	37.45	36.25	36.35	36.70	36.88	12282264	4530.27	26315	5159492	42.01
BCLIND	EQ	28-Nov-2022	325.90	327.05	330.20	322.40	328.00	327.50	325.90	33996	110.79	1456	21570	63.45
BCONCEPTS	BE	28-Nov-2022	238.95	239.95	250.85	231.00	250.50	250.85	245.05	32185	78.87	298	-	-
BCP	EQ	28-Nov-2022	4.85	4.85	4.90	4.80	4.90	4.85	4.86	151427	7.35	290	120972	79.89
BDL	EQ	28-Nov-2022	957.95	953.00	970.00	951.55	953.60	956.00	960.50	422952	4062.44	13388	137985	32.62
BEARDSELL	EQ	28-Nov-2022	22.45	22.45	23.30	21.65	22.00	22.00	22.25	92103	20.49	426	69721	75.70
BECTORFOOD	EQ	28-Nov-2022	426.20	425.00	433.45	423.05	426.80	427.85	429.15	142205	610.27	4216	89721	63.09
BEDMUTHA	EQ	28-Nov-2022	64.65	66.45	66.45	64.05	64.55	65.00	65.24	9649	6.30	203	5302	54.95
BEL	EQ	28-Nov-2022	107.15	107.10	108.75	106.95	107.25	107.40	107.78	11289089	12167.09	40728	6797354	60.21
BEML	EQ	28-Nov-2022	1476.25	1473.10	1497.40	1472.00	1485.20	1487.45	1484.27	37558	557.46	4798	17204	45.81
BEPL	EQ	28-Nov-2022	110.15	109.95	112.75	109.95	111.45	110.75	111.11	315423	350.47	6736	77586	24.60
BERGEPAINT	EQ	28-Nov-2022	616.70	622.00	627.00	617.00	617.00	619.40	622.63	843757	5253.51	23347	213648	25.32
BESTAGRO	EQ	28-Nov-2022	1596.85	1609.70	1618.95	1530.00	1598.00	1599.70	1588.96	216267	3436.41	9448	122586	56.68
BETA	SM	28-Nov-2022	720.10	720.00	740.00	715.00	732.00	723.55	728.15	3800	27.67	15	3200	84.21
BEWLTD	SM	28-Nov-2022	770.00	763.00	763.00	700.00	702.00	703.35	721.74	9750	70.37	37	8000	82.05
BFINVEST	EQ	28-Nov-2022	284.10	285.55	287.50	283.00	283.00	284.70	285.65	7519	21.48	364	4713	62.68
BFUTILITIE	EQ	28-Nov-2022	388.15	387.95	394.40	387.10	389.70	390.00	391.19	125824	492.22	5489	48483	38.53
BGLOBAL	BZ	28-Nov-2022	3.00	3.00	3.15	2.85	3.15	3.15	3.00	61929	1.86	48	-	-
BGRENERGY	EQ	28-Nov-2022	67.25	67.25	69.25	67.25	67.90	67.95	68.14	146033	99.50	1689	87179	59.70
BHAGCHEM	EQ	28-Nov-2022	1400.10	1401.25	1409.00	1385.00	1409.00	1401.35	1396.18	1710	23.87	137	1324	77.43
BHAGERIA	EQ	28-Nov-2022	164.95	164.90	172.00	163.55	167.00	168.10	169.65	25062	42.52	989	14396	57.44
BHAGYANGR	EQ	28-Nov-2022	46.30	48.70	48.70	45.80	46.10	46.25	46.55	28874	13.44	437	19049	65.97
BHAGYAPROP	EQ	28-Nov-2022	41.00	41.50	41.50	40.35	41.40	41.05	41.04	2224	0.91	36	2108	94.78
BHANDARI	EQ	28-Nov-2022	4.75	4.85	4.85	4.70	4.85	4.85	4.82	215977	10.41	446	181544	84.06
BHARATFORG	EQ	28-Nov-2022	847.05	847.05	861.10	847.05	854.65	859.05	855.63	1026517	8783.15	60899	578054	56.31
BHARATGEAR	EQ	28-Nov-2022	126.85	129.00	142.60	128.30	137.20	137.10	138.00	460928	636.08	9095	166294	36.08
BHARATRAS	EQ	28-Nov-2022	10137.60	10130.00	10173.85	9950.00	10020.00	10051.40	10066.51	1467	147.68	607	753	51.33
BHARATWIRE	EQ	28-Nov-2022	119.45	119.80	120.05	115.10	115.50	115.40	117.07	232834	272.58	3740	177035	76.03
BHARTIARTL	EQ	28-Nov-2022	846.85	840.25	852.55	836.05	838.50	837.40	841.09	3668846	30858.19	97644	2447934	66.72
BHEL	EQ	28-Nov-2022	81.95	83.00	84.85	81.15	81.20	81.40	83.26	77942912	64897.89	138655	19197302	24.63
BIGBLOC	BE	28-Nov-2022	153.70	153.70	159.95	153.70	156.00	155.75	156.44	17715	27.71	259	-	-
BIKAJI	EQ	28-Nov-2022	391.85	387.00	431.00	387.00	421.15	427.35	416.76	6560933	27343.34	92315	1922918	29.31
BIL	EQ	28-Nov-2022	208.55	207.70	210.90	206.25	208.00	207.80	208.30	1850	3.85	203	523	28.27
BINDALAGRO	EQ	28-Nov-2022	28.45	28.45	33.50	28.40	29.90	30.10	30.03	685066	205.73	3859	348711	50.90
BIOCON	EQ	28-Nov-2022	282.15	282.15	284.60	280.30	281.80	281.20	282.11	2087670	5889.49	18463	1385679	66.37
BIOFILCHEM	EQ	28-Nov-2022	54.65	54.65	56.00	54.00	55.05	55.15	55.08	32373	17.83	563	21784	67.29
BIRET	RR	28-Nov-2022	289.51	289.69	290.00	287.51	289.99	289.77	289.01	60711	175.46	1632	53601	88.29
BIRLACABLE	EQ	28-Nov-2022	160.00	161.55	164.95	158.30	159.80	160.15	161.94	406615	658.48	7438	138569	34.08
BIRLACORPN	EQ	28-Nov-2022	951.45	956.25	977.00	930.00	935.80	934.30	950.84	131209	1247.59	9057	55747	42.49
BIRLAMONEY	EQ	28-Nov-2022	61.05	61.00	62.00	60.90	61.70	61.55	61.44	47318	29.07	1028	31160	65.85
BIRLATYRE	BE	28-Nov-2022	4.40	4.20	4.45	4.20	4.20	4.20	4.20	572859	24.09	1413	-	-
BKMINDST	BZ	28-Nov-2022	1.30	1.30	1.30	1.25	1.25	1.25	1.27	6853	0.09	28	-	-
BLBLIMITED	EQ	28-Nov-2022	20.10	20.80	20.80	19.50	19.85	20.00	20.02	17889	3.58	183	8899	49.75
BLISSGVS	EQ	28-Nov-2022	71.15	71.30	72.75	71.15	71.45	71.75	71.91	126421	90.91	1742	61889	48.95
BLKASHYAP	EQ	28-Nov-2022	27.60	27.75	28.40	27.35	27.55	27.55	27.69	222231	61.54	615	155077	69.78
BLS	EQ	28-Nov-2022	361.25	359.40	360.00	345.05	347.05	349.65	354.36	1355501	4803.34	16346	774927	57.17
BLUEDART	EQ	28-Nov-2022	7363.50	7350.00	7562.35	7317.00	7550.00	7542.65	7470.83	51604	3855.25	11981	26146	50.67
BLUESTARCO	EQ	28-Nov-2022	1210.70	1209.95	1235.00	1208.45	1220.00	1220.85	1221.52	56080	685.03	14230	41987	74.87
BMETRICS	SM	28-Nov-2022	1980.00	2000.00	2050.25	2000.00	2049.75	2049.75	2037.50	800	16.30	4	600	75.00
BODALCHEM	EQ	28-Nov-2022	80.45	80.60	81.50	80.45	80.60	80.90	81.12	226962	184.11	2910	125851	55.45
BOHRAIND	BE	28-Nov-2022	188.80	179.40	179.40	179.40	179.40	179.40	179.40	332	0.60	17	-	-
BOMDYEING	EQ	28-Nov-2022	80.80	80.80	81.60	80.50	81.00	81.00	80.94	1135685	919.26	5694	488260	42.99
BOROLTD	EQ	28-Nov-2022	408.85	407.00	412.00	403.15	408.30	409.15	406.71	89766	365.09	6295	55181	61.47
BORORENEW	EQ	28-Nov-2022	542.40	542.40	549.45	540.80	542.30	541.80	544.33	117109	637.46	6351	64296	54.90
BOSCHLTD	EQ	28-Nov-2022	16936.60	16872.00	17047.00	16850.00	16960.00	16973.60	16953.65	17734	3006.56	3431	8794	49.59
BPCL	EQ	28-Nov-2022	324.45	327.00	341.90	327.00	340.80	340.75	336.62	13209249	44465.02	110795	4991817	37.79
BPL	EQ	28-Nov-2022	71.55	70.70	75.60	70.70	73.50	73.95	74.06	494030	365.88	5045	231812	46.92
BRFL	BZ	28-Nov-2022	2.00	1.90	1.90	1.90	1.90	1.90	1.90	68935	1.31	243	-	-
BRIGADE	EQ	28-Nov-2022	479.75	481.95	490.00	480.45	489.35	488.55	485.94	84558	410.90	4350	46912	55.48
BRIGHT	SM	28-Nov-2022	5.65	5.85	5.85	5.40	5.45	5.45	5.47	444000	24.27	74	387000	87.16
BRITANNIA	EQ	28-Nov-2022	4183.70	4168.85	4229.30	4161.00	4225.00	4213.05	4192.79	222792	9341.19	27229	137316	61.63
BRITANNIA	N3	28-Nov-2022	28.62	28.50	28.70	28.50	28.59	28.61	28.59	6362	1.82	104	6362	100.00
BRNL	EQ	28-Nov-2022	40.45	41.70	43.35	40.30	40.70	40.80	41.63	479117	199.45	3347	206602	43.12
BROOKS	BE	28-Nov-2022	112.00	112.00	112.75	108.00	111.50	111.45	111.24	8378	9.32	75	-	-
BSE	EQ	28-Nov-2022	571.95	571.95	583.60	569.05	571.00	570.80	574.75	529764	3044.80	16434	228385	43.11
BSHSL	BE	28-Nov-2022	141.40	141.00	142.95	139.00	139.50	140.55	141.19	85916	121.30	470	-	-
BSL	EQ	28-Nov-2022	224.95	222.50	222.50	206.00	211.80	211.60	214.11	146493	313.66	4093	64678	44.15
BSLGOLDETF	EQ	28-Nov-2022	47.53	47.53	47.93	47.02	47.50	47.60	47.41	22431	10.63	178	13320	59.38
BSLNIFTY	EQ	28-Nov-2022	20.81	21.40	21.90	20.74	20.99	20.90	20.88	41644	8.70	930	22723	54.56
BSLSENETFG	EQ	28-Nov-2022	60.07	61.15	61.15	59.10	60.30	60.31	60.39	870	0.53	73	656	75.40
BSOFT	EQ	28-Nov-2022	293.90	294.80	304.00	293.70	299.00	299.60	299.63	5038833	15097.69	56099	1815559	36.03
BTML	SM	28-Nov-2022	66.85	70.15	70.15	66.00	66.60	68.15	69.53	252000	175.20	38	144000	57.14
BURNPUR	EQ	28-Nov-2022	4.80	4.75	5.00	4.75	5.00	4.95	4.93	135256	6.67	288	102499	75.78
BUTTERFLY	EQ	28-Nov-2022	1531.75	1530.00	1531.95	1500.00	1508.00	1510.65	1510.90	12045	181.99	1922	8255	68.53
BVCL	BE	28-Nov-2022	23.90	23.90	24.45	23.05	24.00	24.00	23.97	47366	11.35	68	-	-
BYKE	EQ	28-Nov-2022	40.05	40.05	41.50	40.00	40.50	40.25	40.51	26338	10.67	256	15926	60.47
CADSYS	SM	28-Nov-2022	32.25	33.85	33.85	33.85	33.85	33.85	33.85	2000	0.68	1	2000	100.00
CALSOFT	EQ	28-Nov-2022	21.70	22.10	22.10	21.10	21.25	21.35	21.34	34134	7.29	242	20098	58.88
CAMLINFINE	EQ	28-Nov-2022	164.20	164.20	169.80	162.00	163.80	163.55	167.05	1135111	1896.23	13176	433544	38.19
CAMPUS	EQ	28-Nov-2022	439.70	438.00	442.50	432.00	434.00	436.25	438.75	313276	1374.50	10866	90357	28.84
CAMS	EQ	28-Nov-2022	2322.80	2329.00	2369.00	2325.05	2365.00	2356.45	2351.11	126702	2978.90	8772	93779	74.02
CANBK	EQ	28-Nov-2022	326.85	328.60	328.60	322.25	323.80	324.15	324.63	6846677	22226.21	46332	1507352	22.02
CANFINHOME	EQ	28-Nov-2022	544.70	546.00	554.00	543.00	547.00	545.95	548.22	985840	5404.53	18105	290555	29.47
CANTABIL	EQ	28-Nov-2022	1142.65	1163.00	1163.65	1125.75	1126.10	1132.55	1146.82	11029	126.48	1436	3247	29.44
CAPACITE	EQ	28-Nov-2022	143.90	143.90	147.20	142.80	143.15	143.25	144.79	133002	192.58	3888	81243	61.08
CAPLIPOINT	EQ	28-Nov-2022	735.15	737.95	765.50	735.25	759.00	758.25	755.06	82789	625.11	6046	37651	45.48
CAPTRUST	EQ	28-Nov-2022	90.75	91.05	92.70	89.10	90.55	91.50	90.80	11889	10.80	301	7661	64.44
CARBORUNIV	EQ	28-Nov-2022	820.50	820.00	848.80	817.10	845.00	841.80	832.21	105383	877.01	8618	47197	44.79
CAREERP	EQ	28-Nov-2022	145.05	143.45	146.00	141.00	141.00	141.70	143.76	44684	64.24	1331	22710	50.82
CARERATING	EQ	28-Nov-2022	555.15	547.00	565.45	545.75	545.90	547.00	553.95	90556	501.63	4193	52763	58.27
CARTRADE	EQ	28-Nov-2022	495.15	495.15	505.00	485.40	489.95	493.10	494.65	158357	783.31	10674	51806	32.71
CARYSIL	EQ	28-Nov-2022	493.90	493.90	512.90	493.90	511.35	508.30	506.70	65574	332.26	4801	38273	58.37
CASTROLIND	EQ	28-Nov-2022	130.55	132.30	132.45	129.65	129.95	129.95	131.00	637459	835.06	6269	349471	54.82
CCCL	BE	28-Nov-2022	1.90	1.85	1.85	1.85	1.85	1.85	1.85	34781	0.64	121	-	-
CCHHL	BE	28-Nov-2022	7.40	7.65	7.75	7.50	7.75	7.70	7.66	53318	4.08	92	-	-
CCL	EQ	28-Nov-2022	506.10	503.30	520.00	503.30	519.75	518.15	512.25	139408	714.12	5721	80857	58.00
CDSL	EQ	28-Nov-2022	1217.95	1216.80	1236.95	1216.00	1225.15	1225.65	1226.57	226459	2777.68	14010	97065	42.86
CEATLTD	EQ	28-Nov-2022	1799.45	1789.00	1943.65	1776.05	1929.00	1918.50	1878.95	852346	16015.19	49064	143012	16.78
CELEBRITY	EQ	28-Nov-2022	21.10	21.55	21.55	20.80	21.10	21.10	21.27	40074	8.53	270	28131	70.20
CENTENKA	EQ	28-Nov-2022	420.45	420.45	430.00	420.05	426.10	426.15	425.16	44106	187.52	2778	24202	54.87
CENTEXT	BE	28-Nov-2022	10.35	10.35	10.60	10.10	10.25	10.35	10.34	51652	5.34	197	-	-
CENTRALBK	EQ	28-Nov-2022	25.65	25.70	26.20	25.40	25.60	25.55	25.80	14101618	3638.82	15485	4454857	31.59
CENTRUM	EQ	28-Nov-2022	24.75	25.15	25.20	24.40	24.50	24.75	24.99	131737	32.92	664	109612	83.21
CENTUM	EQ	28-Nov-2022	551.35	551.35	563.75	548.75	558.00	556.35	555.34	29614	164.46	2637	11800	39.85
CENTURYPLY	EQ	28-Nov-2022	539.90	540.95	564.40	540.05	564.40	563.00	555.98	171041	950.95	11511	104844	61.30
CENTURYTEX	EQ	28-Nov-2022	790.05	790.00	811.00	788.35	801.70	804.00	803.33	138798	1115.00	5672	59812	43.09
CERA	EQ	28-Nov-2022	5531.20	5545.00	5631.40	5505.95	5525.60	5541.85	5560.70	23348	1298.31	5241	7834	33.55
CEREBRAINT	EQ	28-Nov-2022	35.30	35.05	35.85	34.55	35.00	34.90	35.19	278598	98.04	1501	212869	76.41
CESC	EQ	28-Nov-2022	74.45	74.45	75.75	74.45	74.95	74.90	75.03	2277615	1708.85	8447	1324907	58.17
CGCL	EQ	28-Nov-2022	742.00	739.00	750.00	736.00	740.50	743.05	741.06	47882	354.83	2061	18009	37.61
CGPOWER	EQ	28-Nov-2022	281.15	280.00	283.75	278.35	280.95	281.85	280.70	1232761	3460.37	12961	815165	66.13
CHALET	EQ	28-Nov-2022	362.10	359.00	363.60	356.35	359.15	359.85	359.76	183785	661.18	6545	123835	67.38
CHAMBLFERT	EQ	28-Nov-2022	303.05	303.15	311.80	302.25	308.50	308.50	307.90	2646775	8149.46	33112	1060161	40.05
CHEMBOND	EQ	28-Nov-2022	246.85	250.00	254.00	241.10	243.15	242.15	245.19	42156	103.36	2439	14460	34.30
CHEMCON	EQ	28-Nov-2022	304.85	305.50	306.50	297.25	298.90	299.70	301.56	98811	297.97	5374	44875	45.41
CHEMFAB	EQ	28-Nov-2022	301.35	304.95	305.85	297.00	297.00	299.75	303.34	23939	72.62	556	12915	53.95
CHEMPLASTS	EQ	28-Nov-2022	390.45	388.30	393.70	387.20	389.00	389.15	389.98	45296	176.65	2181	33176	73.24
CHENNPETRO	EQ	28-Nov-2022	201.40	202.00	214.00	202.00	211.00	211.40	210.47	1853504	3901.12	21606	713949	38.52
CHEVIOT	EQ	28-Nov-2022	1200.60	1204.75	1229.00	1200.00	1227.00	1224.25	1218.57	2016	24.57	407	1271	63.05
CHOICEIN	EQ	28-Nov-2022	268.05	268.05	269.95	266.00	269.10	267.60	267.32	21681	57.96	587	3981	18.36
CHOLAFIN	EQ	28-Nov-2022	720.75	719.00	726.05	715.00	720.95	720.30	720.73	960285	6921.05	44834	626857	65.28
CHOLAHLDNG	EQ	28-Nov-2022	585.40	588.95	593.85	577.95	580.00	580.20	581.43	35088	204.01	1672	22241	63.39
CIGNITITEC	EQ	28-Nov-2022	537.10	539.50	539.50	517.50	519.00	520.15	526.76	69450	365.83	3764	53472	76.99
CINELINE	EQ	28-Nov-2022	111.25	112.45	112.95	109.30	110.00	110.15	110.60	18698	20.68	315	14712	78.68
CINEVISTA	EQ	28-Nov-2022	11.30	11.60	11.85	11.05	11.20	11.35	11.45	20318	2.33	187	13090	64.43
CIPLA	EQ	28-Nov-2022	1105.35	1100.00	1110.00	1094.10	1101.00	1101.75	1100.69	673339	7411.39	30030	297894	44.24
CLEAN	EQ	28-Nov-2022	1512.45	1520.00	1543.00	1503.25	1519.10	1515.15	1518.92	69492	1055.53	8600	37184	53.51
CLEDUCATE	EQ	28-Nov-2022	146.95	149.60	151.00	146.10	147.60	146.75	147.82	13909	20.56	340	7329	52.69
CLNINDIA	EQ	28-Nov-2022	401.30	398.05	402.10	395.00	398.00	397.50	398.69	20261	80.78	1500	13728	67.76
CLOUD	SM	28-Nov-2022	599.60	629.55	629.55	618.00	629.55	629.55	626.56	134000	839.59	65	96000	71.64
CLSEL	EQ	28-Nov-2022	119.90	119.85	120.75	119.00	119.00	119.25	119.55	75667	90.46	1375	55855	73.82
CMICABLES	EQ	28-Nov-2022	21.10	21.10	21.40	19.70	20.30	20.00	20.25	222932	45.15	1223	151353	67.89
CMMIPL	SM	28-Nov-2022	7.45	7.80	7.80	7.10	7.80	7.80	7.69	129000	9.92	24	102000	79.07
CMRSL	SM	28-Nov-2022	238.00	221.10	234.95	214.00	229.00	231.95	220.24	10400	22.91	13	8000	76.92
CMSINFO	EQ	28-Nov-2022	333.65	334.05	336.00	330.00	333.00	333.70	333.16	531182	1769.71	11650	303074	57.06
COALINDIA	EQ	28-Nov-2022	231.40	230.55	232.75	228.40	229.85	229.85	229.90	8146840	18729.68	84048	4578271	56.20
COASTCORP	EQ	28-Nov-2022	261.70	261.70	266.95	260.55	261.25	261.70	263.58	19950	52.58	996	11604	58.17
COASTPP	E1	28-Nov-2022	94.75	96.65	97.50	90.15	94.50	93.50	94.55	665	0.63	33	226	33.98
COCHINSHIP	EQ	28-Nov-2022	627.75	630.90	659.00	628.55	652.00	655.30	649.06	1943839	12616.71	42615	334821	17.22
COFFEEDAY	EQ	28-Nov-2022	52.45	51.90	52.40	51.00	51.20	51.15	51.42	1889274	971.45	8380	793530	42.00
COFORGE	EQ	28-Nov-2022	3944.80	3920.00	3990.00	3919.95	3975.00	3979.40	3966.57	148043	5872.23	13492	55527	37.51
COLPAL	EQ	28-Nov-2022	1580.00	1579.80	1588.00	1576.00	1580.00	1579.15	1581.16	102129	1614.83	9995	63044	61.73
COMP-RE	BE	28-Nov-2022	1.60	2.15	2.20	1.05	1.95	2.05	2.06	1633180	33.65	1712	-	-
COMPINFO	EQ	28-Nov-2022	24.40	24.40	27.00	24.25	25.20	25.60	25.78	3263882	841.39	10949	880285	26.97
COMPUSOFT	EQ	28-Nov-2022	21.55	21.30	22.00	21.30	21.65	21.70	21.83	73272	16.00	517	45079	61.52
CONCOR	EQ	28-Nov-2022	762.95	760.00	773.45	756.10	766.00	765.00	767.55	1091485	8377.64	34359	441479	40.45
CONFIPET	EQ	28-Nov-2022	80.90	82.30	83.80	81.00	81.55	81.65	82.29	1263010	1039.38	8769	590497	46.75
CONSOFINVT	EQ	28-Nov-2022	134.30	134.40	134.40	129.05	132.25	132.40	132.48	806	1.07	82	521	64.64
CONSUMBEES	EQ	28-Nov-2022	84.40	83.26	85.88	83.26	84.71	84.65	84.82	13944	11.83	291	11487	82.38
CONTROLPR	EQ	28-Nov-2022	413.95	413.95	420.00	412.00	413.35	413.45	414.85	9692	40.21	538	6891	71.10
COOLCAPS	SM	28-Nov-2022	225.00	222.20	222.20	180.10	210.00	211.00	203.47	15750	32.05	21	6750	42.86
CORALFINAC	EQ	28-Nov-2022	34.70	34.60	34.95	34.15	34.75	34.55	34.60	12316	4.26	178	7127	57.87
CORDSCABLE	EQ	28-Nov-2022	67.45	67.80	68.85	66.25	66.80	66.55	67.32	52520	35.35	775	29336	55.86
COROMANDEL	EQ	28-Nov-2022	920.35	921.35	928.60	911.00	916.30	918.65	921.32	385944	3555.76	14878	206876	53.60
COSMOFIRST	EQ	28-Nov-2022	693.90	725.00	762.30	718.05	754.00	754.40	747.26	278541	2081.41	19326	72399	25.99
COUNCODOS	EQ	28-Nov-2022	4.10	4.15	4.15	4.05	4.05	4.05	4.07	61959	2.52	123	50933	82.20
CPSEETF	EQ	28-Nov-2022	38.76	40.00	40.00	38.74	38.75	38.76	38.88	678926	263.99	3035	412234	60.72
CRAFTSMAN	EQ	28-Nov-2022	3031.80	3035.00	3090.40	2992.75	3020.10	3029.60	3049.99	58082	1771.49	12919	32695	56.29
CREATIVE	EQ	28-Nov-2022	542.25	548.50	548.90	531.00	533.05	532.25	540.24	5503	29.73	496	3787	68.82
CREDITACC	EQ	28-Nov-2022	980.00	980.00	996.00	966.25	980.00	982.20	984.38	85609	842.72	7745	33164	38.74
CREDITACC	N1	28-Nov-2022	1004.72	1007.00	1007.00	1005.00	1007.00	1007.00	1006.91	719	7.24	5	719	100.00
CREDITACC	N3	28-Nov-2022	1006.06	1008.40	1008.40	1005.99	1005.99	1005.99	1006.25	324	3.26	12	323	99.69
CREDITACC	N5	28-Nov-2022	1009.24	1011.00	1013.50	1011.00	1013.00	1013.00	1012.39	2722	27.56	43	2722	100.00
CREDITACC	N6	28-Nov-2022	1060.00	1055.00	1055.00	1020.00	1048.00	1048.00	1038.00	21	0.22	3	11	52.38
CREST	EQ	28-Nov-2022	166.55	164.00	170.00	164.00	166.45	167.25	167.43	3140	5.26	192	2315	73.73
CRISIL	EQ	28-Nov-2022	2981.20	2981.20	3003.50	2960.00	2975.00	2969.25	2982.24	69991	2087.30	11178	55375	79.12
CROMPTON	EQ	28-Nov-2022	365.20	365.20	367.40	361.70	362.30	362.45	364.52	781871	2850.08	22562	532990	68.17
CROWN	EQ	28-Nov-2022	36.40	36.40	38.15	34.50	35.85	36.80	36.55	5345	1.95	136	2005	37.51
CSBBANK	EQ	28-Nov-2022	218.00	218.80	221.90	217.30	219.50	219.75	219.45	150821	330.98	3028	71784	47.60
CSLFINANCE	EQ	28-Nov-2022	257.60	267.75	267.75	254.35	259.75	258.45	259.06	7147	18.52	389	5104	71.41
CTE	EQ	28-Nov-2022	62.30	63.90	63.90	61.40	61.50	61.60	62.63	19221	12.04	318	11021	57.34
CUB	EQ	28-Nov-2022	186.55	186.75	190.70	186.55	190.30	189.95	188.19	2290313	4310.03	9451	1393803	60.86
CUBEXTUB	EQ	28-Nov-2022	30.00	30.50	31.50	29.30	29.50	29.60	30.16	41529	12.52	499	19864	47.83
CUMMINSIND	EQ	28-Nov-2022	1379.25	1375.00	1409.25	1366.80	1388.00	1390.40	1391.63	588237	8186.11	21561	254056	43.19
CUPID	EQ	28-Nov-2022	250.60	251.10	256.00	249.45	254.80	254.25	252.57	37397	94.45	1435	23776	63.58
CYBERMEDIA	EQ	28-Nov-2022	19.65	20.05	20.60	19.15	20.00	20.15	20.18	43843	8.85	188	30923	70.53
CYBERTECH	EQ	28-Nov-2022	127.30	128.80	130.50	127.35	128.30	128.25	129.22	39427	50.95	1326	23705	60.12
CYIENT	EQ	28-Nov-2022	796.70	797.00	823.60	797.00	808.55	807.80	809.36	222753	1802.87	7659	141556	63.55
DAAWAT	EQ	28-Nov-2022	115.05	115.40	115.40	112.60	113.10	112.90	113.54	667514	757.89	7506	397983	59.62
DABUR	EQ	28-Nov-2022	556.55	556.55	562.90	555.60	559.80	558.60	560.48	1384789	7761.48	30962	1008569	72.83
DALBHARAT	EQ	28-Nov-2022	1742.15	1742.00	1764.40	1734.05	1752.15	1759.70	1751.74	114509	2005.90	5426	60764	53.06
DALMIASUG	EQ	28-Nov-2022	352.60	353.45	358.70	349.95	353.15	354.20	353.75	104523	369.75	3583	43337	41.46
DAMODARIND	EQ	28-Nov-2022	49.70	50.00	59.60	49.00	59.60	59.60	58.15	1303650	758.06	4760	398591	30.58
DANGEE	EQ	28-Nov-2022	20.05	20.25	20.35	19.65	20.00	19.95	20.16	518540	104.55	909	431447	83.20
DATAMATICS	EQ	28-Nov-2022	306.80	306.00	315.00	306.00	309.50	310.30	311.59	53495	166.68	2929	29710	55.54
DATAPATTNS	EQ	28-Nov-2022	1356.45	1355.00	1356.00	1301.15	1318.00	1313.75	1315.58	236481	3111.10	15412	97885	41.39
DBCORP	EQ	28-Nov-2022	111.40	111.40	114.75	111.40	113.10	113.55	113.53	312073	354.30	5530	182979	58.63
DBL	EQ	28-Nov-2022	223.05	223.05	234.75	222.55	233.00	233.10	230.24	506212	1165.49	9976	191940	37.92
DBOL	EQ	28-Nov-2022	186.40	188.70	188.70	180.15	183.00	184.95	184.56	121203	223.69	3382	51847	42.78
DBREALTY	EQ	28-Nov-2022	97.45	97.80	99.00	96.55	97.40	97.35	97.85	145206	142.08	1668	87064	59.96
DBSTOCKBRO	EQ	28-Nov-2022	22.50	22.95	23.50	22.00	22.85	23.00	22.96	2051	0.47	51	1342	65.43
DCAL	EQ	28-Nov-2022	98.85	98.90	101.45	98.90	100.20	100.15	100.15	464083	464.79	7440	233915	50.40
DCBBANK	EQ	28-Nov-2022	121.50	121.90	127.15	120.90	125.50	125.65	124.87	5651839	7057.17	33647	2896570	51.25
DCI	BE	28-Nov-2022	145.70	151.00	152.95	138.45	145.00	145.35	146.29	8149	11.92	249	-	-
DCM	EQ	28-Nov-2022	74.00	74.65	79.10	73.15	77.50	77.65	77.56	109980	85.30	2428	75230	68.40
DCMFINSERV	BE	28-Nov-2022	6.30	6.35	6.60	6.35	6.60	6.60	6.53	14131	0.92	59	-	-
DCMNVL	EQ	28-Nov-2022	152.70	153.00	156.75	148.95	151.80	150.20	151.70	58458	88.68	1168	41197	70.47
DCMSHRIRAM	EQ	28-Nov-2022	838.60	845.40	862.75	843.10	851.95	847.30	854.41	85015	726.38	4766	53366	62.77
DCMSRIND	EQ	28-Nov-2022	69.60	69.60	72.30	69.20	71.00	71.20	70.70	235411	166.44	3250	127105	53.99
DCW	EQ	28-Nov-2022	52.85	52.90	53.90	52.20	52.40	52.40	52.88	1516495	801.92	6906	805854	53.14
DCXINDIA	EQ	28-Nov-2022	260.50	261.95	264.65	258.80	259.80	260.10	261.33	361035	943.47	9053	183690	50.88
DECCANCE	EQ	28-Nov-2022	491.70	491.70	499.00	487.00	493.00	492.80	494.02	9153	45.22	745	5159	56.36
DEEPAKFERT	EQ	28-Nov-2022	803.40	803.40	817.95	795.00	798.50	799.20	806.18	409037	3297.59	13790	175041	42.79
DEEPAKNTR	EQ	28-Nov-2022	2108.55	2108.55	2144.00	2108.55	2124.10	2122.70	2126.58	242359	5153.96	13739	79442	32.78
DEEPENR	BE	28-Nov-2022	143.00	146.80	146.80	140.10	142.00	142.65	143.17	9441	13.52	163	-	-
DEEPINDS	EQ	28-Nov-2022	264.40	271.00	271.00	260.00	261.50	261.00	263.33	37588	98.98	2148	19903	52.95
DELHIVERY	EQ	28-Nov-2022	331.70	331.50	331.50	319.80	321.50	321.05	323.01	2583143	8343.74	40724	1786009	69.14
DELPHIFX	EQ	28-Nov-2022	405.90	405.90	411.90	402.05	407.00	406.30	407.41	1585	6.46	419	1261	79.56
DELTACORP	EQ	28-Nov-2022	220.75	220.00	234.90	219.85	231.55	232.10	231.48	13656421	31611.30	79801	4285373	31.38
DELTAMAGNT	EQ	28-Nov-2022	71.20	71.60	71.80	69.90	71.70	71.55	70.99	7504	5.33	282	3642	48.53
DEN	EQ	28-Nov-2022	35.25	35.20	36.25	35.15	35.40	35.30	35.62	1080438	384.90	2765	507466	46.97
DENORA	EQ	28-Nov-2022	702.60	705.05	715.00	690.00	697.00	692.70	698.31	7852	54.83	508	6522	83.06
DESTINY	SM	28-Nov-2022	21.40	20.40	20.40	20.40	20.40	20.40	20.40	6000	1.22	1	6000	100.00
DEVIT	EQ	28-Nov-2022	138.35	139.00	143.55	135.00	135.85	136.75	140.38	316942	444.94	6787	139215	43.92
DEVYANI	EQ	28-Nov-2022	189.95	190.05	190.10	185.25	186.70	186.50	187.60	1289397	2418.85	16866	813249	63.07
DFMFOODS	EQ	28-Nov-2022	373.40	373.40	384.90	370.25	384.00	383.15	381.31	123859	472.28	2904	98851	79.81
DGCONTENT	EQ	28-Nov-2022	14.35	14.55	15.05	12.80	14.45	14.30	13.88	103943	14.43	359	61150	58.83
DHAMPURSUG	EQ	28-Nov-2022	227.40	225.00	230.70	223.50	225.90	225.50	226.81	386888	877.50	7393	139583	36.08
DHANBANK	EQ	28-Nov-2022	15.10	15.25	15.35	14.90	14.90	14.95	15.10	1394870	210.63	2084	720471	51.65
DHANI	EQ	28-Nov-2022	47.50	49.00	49.85	48.70	49.85	49.85	49.63	4205912	2087.39	10869	1749106	41.59
DHANILOANS	N6	28-Nov-2022	1005.01	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	10	0.10	1	10	100.00
DHANILOANS	N7	28-Nov-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	5	0.05	1	5	100.00
DHANILOANS	N8	28-Nov-2022	1400.00	1420.60	1425.00	1400.00	1400.00	1400.00	1408.63	510	7.18	16	510	100.00
DHANILOANS	NF	28-Nov-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
DHANILOANS	NH	28-Nov-2022	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	10	0.13	1	10	100.00
DHANILOANS	NQ	28-Nov-2022	1256.94	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	128	1.72	1	128	100.00
DHANILOANS	NW	28-Nov-2022	975.11	1010.91	1020.00	975.32	975.32	975.32	1008.28	133	1.34	7	104	78.20
DHANILOANS	NX	28-Nov-2022	1030.00	900.00	990.00	900.00	990.00	990.00	989.91	1001	9.91	27	1001	100.00
DHANILOANS	Y5	28-Nov-2022	1005.10	1005.10	1005.10	1000.10	1000.10	1000.10	1002.14	125	1.25	4	125	100.00
DHANUKA	EQ	28-Nov-2022	702.15	705.00	712.95	703.00	705.50	706.65	707.88	24975	176.79	4250	5830	23.34
DHARSUGAR	BZ	28-Nov-2022	10.40	10.65	10.90	10.35	10.60	10.60	10.74	18418	1.98	63	-	-
DHRUV	EQ	28-Nov-2022	56.85	56.25	67.70	56.10	61.50	61.95	63.04	172175	108.54	1934	66366	38.55
DHUNINV	EQ	28-Nov-2022	733.35	732.95	742.00	711.15	711.15	719.60	725.92	2988	21.69	550	1479	49.50
DIAMONDYD	EQ	28-Nov-2022	960.25	960.00	965.00	932.25	965.00	959.75	953.97	6280	59.91	1352	3331	53.04
DICIND	EQ	28-Nov-2022	392.35	395.00	397.95	380.10	388.00	384.00	386.25	2044	7.89	689	794	38.85
DIGISPICE	EQ	28-Nov-2022	23.20	23.20	24.25	22.90	23.00	23.10	23.16	61478	14.24	352	30350	49.37
DIGJAMLMTD	BE	28-Nov-2022	126.70	120.40	120.40	120.40	120.40	120.40	120.40	2345	2.82	56	-	-
DIL	EQ	28-Nov-2022	13.50	13.50	13.70	13.20	13.30	13.25	13.31	364271	48.50	1114	267785	73.51
DISHTV	EQ	28-Nov-2022	21.35	20.90	21.25	19.55	20.10	20.05	20.38	24042934	4900.52	22236	11110179	46.21
DIVISLAB	EQ	28-Nov-2022	3342.65	3352.00	3385.00	3337.50	3370.00	3375.55	3369.41	498592	16799.62	36358	286246	57.41
DIVOPPBEES	EQ	28-Nov-2022	48.27	48.89	48.89	47.90	48.37	48.29	48.28	33660	16.25	424	17411	51.73
DIXON	EQ	28-Nov-2022	4368.30	4350.70	4390.10	4316.00	4330.00	4338.10	4343.55	139922	6077.58	12183	76515	54.68
DKEGL	SM	28-Nov-2022	60.75	58.10	58.90	56.25	56.25	57.20	57.44	48000	27.57	16	36000	75.00
DLF	EQ	28-Nov-2022	396.60	396.00	402.00	394.20	394.60	395.20	396.80	3330551	13215.74	32021	1555695	46.71
DLINKINDIA	EQ	28-Nov-2022	283.05	280.00	298.85	278.10	283.80	284.20	288.62	780348	2252.22	17417	221048	28.33
DMART	EQ	28-Nov-2022	3904.45	3913.40	3934.00	3890.00	3899.00	3907.70	3914.68	228975	8963.63	30371	140789	61.49
DMCC	EQ	28-Nov-2022	292.75	295.00	319.00	293.40	313.20	312.60	309.95	40499	125.53	2846	19149	47.28
DNAMEDIA	EQ	28-Nov-2022	3.75	3.75	3.90	3.60	3.65	3.65	3.73	164300	6.12	312	121360	73.86
DODLA	EQ	28-Nov-2022	482.90	483.00	489.00	476.10	479.80	479.75	482.29	22375	107.91	1742	12316	55.04
DOLATALGO	EQ	28-Nov-2022	68.25	68.45	69.50	66.80	67.70	67.75	67.91	147226	99.98	1924	86288	58.61
DOLLAR	EQ	28-Nov-2022	432.05	432.05	439.40	432.05	438.00	436.45	435.38	27392	119.26	1808	15359	56.07
DONEAR	EQ	28-Nov-2022	63.90	65.60	68.90	63.05	67.10	67.25	67.15	265610	178.34	3010	134979	50.82
DPABHUSHAN	EQ	28-Nov-2022	311.15	312.00	319.00	304.50	316.00	317.30	314.00	4153	13.04	256	3578	86.15
DPSCLTD	EQ	28-Nov-2022	13.25	13.25	13.45	13.20	13.30	13.25	13.32	92364	12.30	440	74588	80.75
DPWIRES	EQ	28-Nov-2022	386.75	397.00	405.95	392.05	403.00	401.05	399.02	10683	42.63	537	5262	49.26
DRCSYSTEMS	BE	28-Nov-2022	29.30	29.30	30.75	29.30	30.75	30.75	30.59	6752	2.07	98	-	-
DREAMFOLKS	EQ	28-Nov-2022	371.15	374.00	374.85	370.00	371.00	370.90	371.81	88698	329.78	3570	51692	58.28
DREDGECORP	EQ	28-Nov-2022	431.30	434.00	448.90	428.65	444.00	444.15	439.65	756276	3325.00	19929	169693	22.44
DRL	SM	28-Nov-2022	8.25	8.25	8.25	8.25	8.25	8.25	8.25	12000	0.99	1	12000	100.00
DRREDDY	EQ	28-Nov-2022	4418.10	4414.75	4447.40	4386.50	4400.00	4402.00	4407.05	306168	13492.97	28180	185083	60.45
DSPN50ETF	EQ	28-Nov-2022	186.69	186.90	188.00	186.90	187.25	187.44	187.43	1161	2.18	66	979	84.32
DSPNEWETF	EQ	28-Nov-2022	212.19	207.65	213.88	207.65	212.55	212.92	213.21	3445	7.35	131	2414	70.07
DSPQ50ETF	EQ	28-Nov-2022	166.23	169.24	169.24	166.64	166.95	166.90	167.27	6893	11.53	141	4391	63.70
DSPSILVETF	EQ	28-Nov-2022	61.55	61.60	62.00	61.25	62.00	61.98	61.85	343	0.21	32	234	68.22
DSSL	EQ	28-Nov-2022	338.20	351.00	351.00	332.50	335.00	333.85	339.29	37552	127.41	2529	22016	58.63
DTIL	EQ	28-Nov-2022	217.65	215.10	217.70	211.20	213.95	213.60	213.43	6202	13.24	465	3663	59.06
DUCON	EQ	28-Nov-2022	11.05	11.15	11.40	10.65	11.00	11.00	10.99	1362618	149.71	2048	739713	54.29
DUGLOBAL	SM	28-Nov-2022	284.95	285.50	289.00	285.50	289.00	289.00	286.84	11250	32.27	18	2500	22.22
DVL	EQ	28-Nov-2022	267.45	265.10	271.45	259.95	261.70	262.70	266.54	43487	115.91	1822	28334	65.16
DWARKESH	EQ	28-Nov-2022	97.55	97.55	100.40	96.40	97.85	97.55	98.32	1910949	1878.93	13304	513547	26.87
DYCL	EQ	28-Nov-2022	168.90	168.90	173.35	166.05	168.75	167.10	169.40	20611	34.92	805	12996	63.05
DYNAMATECH	EQ	28-Nov-2022	2731.40	2755.00	2772.40	2670.00	2690.50	2690.20	2716.31	13928	378.33	3064	6443	46.26
DYNAMIC	SM	28-Nov-2022	18.00	18.00	18.60	17.70	18.10	18.35	18.07	12000	2.17	6	10000	83.33
DYNPRO	EQ	28-Nov-2022	386.90	385.90	396.90	373.60	385.00	379.85	382.19	28979	110.76	1783	17192	59.33
DYNPROPP	E1	28-Nov-2022	145.00	135.00	152.05	133.95	150.00	150.00	144.32	624	0.90	48	29	4.65
E2E	BE	28-Nov-2022	175.60	170.05	179.95	167.00	173.00	170.80	170.77	7343	12.54	119	-	-
EASEMYTRIP	EQ	28-Nov-2022	64.95	66.00	69.50	65.20	67.20	67.45	68.02	21751980	14795.09	51079	4654499	21.40
EASTSILK	BE	28-Nov-2022	3.45	3.45	3.55	3.40	3.50	3.50	3.44	48980	1.68	99	-	-
EBANK	EQ	28-Nov-2022	4793.19	4832.00	4832.00	4829.00	4832.00	4832.00	4831.27	11	0.53	5	11	100.00
EBBETF0423	EQ	28-Nov-2022	1201.79	1200.86	1202.21	1200.55	1202.17	1202.00	1201.55	4232	50.85	74	2763	65.29
EBBETF0425	EQ	28-Nov-2022	1094.89	1094.89	1096.00	1093.39	1094.99	1094.31	1095.06	7890	86.40	88	6578	83.37
EBBETF0430	EQ	28-Nov-2022	1232.56	1239.40	1239.40	1226.00	1234.95	1231.56	1232.34	37896	467.01	380	35882	94.69
EBBETF0431	EQ	28-Nov-2022	1100.97	1100.55	1102.87	1096.10	1101.32	1101.59	1100.41	5201	57.23	111	4846	93.17
EC2RG	MF	28-Nov-2022	16.25	16.00	16.00	16.00	16.00	16.00	16.00	999	0.16	1	999	100.00
ECLERX	EQ	28-Nov-2022	1429.00	1436.50	1462.95	1430.05	1459.00	1457.55	1451.84	137205	1992.00	5978	111757	81.45
ECLFINANCE	NG	28-Nov-2022	995.00	992.00	995.00	992.00	995.00	995.00	994.14	14	0.14	2	14	100.00
ECLFINANCE	NJ	28-Nov-2022	973.43	926.00	970.90	916.00	970.90	970.90	956.47	149	1.43	9	109	73.15
ECLFINANCE	NK	28-Nov-2022	990.01	990.00	990.00	988.00	989.99	989.99	989.24	131	1.30	10	111	84.73
ECLFINANCE	NO	28-Nov-2022	1000.00	1000.00	1000.00	998.00	1000.00	1000.00	999.94	167	1.67	8	167	100.00
ECLFINANCE	NP	28-Nov-2022	1090.90	1090.00	1092.00	1090.00	1092.00	1092.00	1090.58	276	3.01	4	276	100.00
ECLFINANCE	NR	28-Nov-2022	1010.00	1009.95	1009.95	1009.95	1009.95	1009.95	1009.95	10	0.10	1	10	100.00
ECLFINANCE	NS	28-Nov-2022	1075.00	1080.01	1080.01	1075.00	1075.00	1075.00	1075.73	205	2.21	8	205	100.00
EDELWEISS	EQ	28-Nov-2022	66.20	66.20	67.60	65.80	66.40	66.90	66.83	2079434	1389.75	9765	864046	41.55
EDUCOMP	BZ	28-Nov-2022	2.35	2.40	2.40	2.30	2.35	2.35	2.33	30994	0.72	64	-	-
EHFLNCD	N5	28-Nov-2022	991.00	992.00	1010.00	992.00	992.00	992.00	1008.07	56	0.56	3	56	100.00
EHFLNCD	N6	28-Nov-2022	1014.99	1007.01	1007.01	1007.00	1007.01	1007.01	1007.00	209	2.10	9	209	100.00
EHFLNCD	N7	28-Nov-2022	1750.00	1776.00	1776.00	1776.00	1776.00	1776.00	1776.00	20	0.36	2	20	100.00
EICHERMOT	EQ	28-Nov-2022	3414.10	3413.70	3449.50	3402.10	3440.00	3441.40	3432.07	435882	14959.77	31186	171515	39.35
EIDPARRY	EQ	28-Nov-2022	613.05	611.70	613.45	604.00	611.00	611.05	609.87	116415	709.98	5061	51836	44.53
EIFFL	EQ	28-Nov-2022	147.10	152.90	152.90	145.00	151.40	151.15	150.16	11357	17.05	225	10555	92.94
EIHAHOTELS	EQ	28-Nov-2022	451.45	451.40	451.40	439.35	442.80	440.45	442.81	10119	44.81	971	5355	52.92
EIHOTEL	EQ	28-Nov-2022	177.00	176.80	177.85	173.50	174.70	175.15	175.05	532181	931.56	8216	353191	66.37
EIMCOELECO	EQ	28-Nov-2022	427.90	430.15	433.75	422.65	423.50	425.25	427.72	3094	13.23	291	1989	64.29
EKC	EQ	28-Nov-2022	97.65	97.10	99.00	96.00	96.05	96.20	97.06	189940	184.35	2918	115565	60.84
ELDEHSG	EQ	28-Nov-2022	609.85	609.85	615.10	609.85	610.10	610.65	610.62	571	3.49	79	431	75.48
ELECON	EQ	28-Nov-2022	456.35	458.90	460.40	438.40	444.00	445.55	445.82	303787	1354.34	13849	182629	60.12
ELECTCAST	EQ	28-Nov-2022	41.05	41.05	41.65	40.50	40.60	40.65	41.01	859026	352.31	2830	506537	58.97
ELECTHERM	EQ	28-Nov-2022	70.95	72.00	72.15	66.20	71.70	71.35	70.90	24066	17.06	401	11694	48.59
ELGIEQUIP	EQ	28-Nov-2022	484.95	480.25	495.75	479.00	490.15	492.65	487.18	501670	2444.02	16183	292393	58.28
ELGIRUBCO	EQ	28-Nov-2022	34.35	35.00	35.35	34.25	34.95	34.95	34.93	23556	8.23	255	14923	63.35
EMAMILTD	EQ	28-Nov-2022	433.70	435.90	448.00	432.30	445.00	446.05	441.11	231616	1021.68	8872	138496	59.80
EMAMIPAP	EQ	28-Nov-2022	152.80	154.50	154.95	152.10	153.05	153.10	153.65	13342	20.50	438	6238	46.75
EMAMIREAL	EQ	28-Nov-2022	70.20	70.20	74.45	69.50	73.30	72.55	72.45	66517	48.19	712	33536	50.42
EMBASSY	RR	28-Nov-2022	338.59	340.99	342.89	338.05	339.75	340.30	340.05	527010	1792.09	7775	433373	82.23
EMIL	EQ	28-Nov-2022	85.70	85.30	86.70	85.05	85.95	86.05	86.10	1360398	1171.34	14358	760028	55.87
EMKAY	EQ	28-Nov-2022	73.10	74.30	74.60	70.85	74.00	73.80	73.57	21947	16.15	685	13693	62.39
EMMBI	EQ	28-Nov-2022	93.35	94.25	97.85	93.00	94.50	95.05	95.30	52165	49.71	736	32750	62.78
EMUDHRA	EQ	28-Nov-2022	311.00	311.00	313.00	306.10	310.00	309.30	309.37	63122	195.28	4218	34348	54.42
ENDURANCE	EQ	28-Nov-2022	1515.65	1511.45	1542.55	1502.00	1510.05	1522.30	1525.63	27369	417.55	4722	13998	51.15
ENERGYDEV	EQ	28-Nov-2022	19.70	20.10	20.10	19.30	19.30	19.55	19.65	119821	23.55	376	82854	69.15
ENGINERSIN	EQ	28-Nov-2022	80.45	80.95	86.50	80.85	83.90	84.00	84.41	18674029	15761.84	59953	6703979	35.90
ENIL	EQ	28-Nov-2022	160.80	159.95	162.00	155.15	157.75	156.95	157.72	71970	113.51	1665	56066	77.90
EPL	EQ	28-Nov-2022	161.85	161.85	171.50	161.05	166.00	165.35	167.66	1219895	2045.30	23739	476585	39.07
EQUIPPP	BE	28-Nov-2022	40.20	38.20	38.20	38.20	38.20	38.20	38.20	27571	10.53	171	-	-
EQUITAS	EQ	28-Nov-2022	113.90	114.00	115.50	110.30	114.00	113.60	114.39	1027588	1175.44	11734	541451	52.69
EQUITASBNK	EQ	28-Nov-2022	53.40	53.45	53.85	53.20	53.50	53.60	53.54	730328	391.02	4120	374584	51.29
ERFLNCDI	N3	28-Nov-2022	979.10	994.00	994.00	994.00	994.00	994.00	994.00	140	1.39	3	140	100.00
ERFLNCDI	N5	28-Nov-2022	925.25	935.10	935.10	935.10	935.10	935.10	935.10	1	0.01	1	1	100.00
ERFLNCDI	N6	28-Nov-2022	997.90	996.00	996.00	995.00	995.00	995.00	995.02	56	0.56	3	56	100.00
ERIS	EQ	28-Nov-2022	669.60	669.60	688.00	669.60	688.00	683.55	679.98	14218	96.68	1935	8678	61.04
EROSMEDIA	BE	28-Nov-2022	32.35	32.70	32.70	30.75	31.35	31.15	31.15	288755	89.95	883	-	-
ESABINDIA	EQ	28-Nov-2022	3764.25	3720.00	3844.95	3712.00	3771.00	3804.55	3792.25	3404	129.09	1263	1856	54.52
ESCORTS	EQ	28-Nov-2022	2288.35	2284.55	2303.90	2260.30	2265.00	2268.75	2282.88	311974	7122.00	16583	62048	19.89
ESSARSHPNG	EQ	28-Nov-2022	9.50	9.25	10.10	9.25	9.60	9.50	9.67	382863	37.04	913	223943	58.49
ESSENTIA	BE	28-Nov-2022	8.30	8.30	8.70	8.00	8.60	8.65	8.50	1755227	149.26	455	-	-
ESTER	EQ	28-Nov-2022	142.25	144.15	144.15	138.40	139.45	139.30	140.17	159017	222.90	4006	84528	53.16
ETHOSLTD	EQ	28-Nov-2022	918.40	918.40	920.95	881.00	903.00	898.85	901.68	38001	342.65	7361	14950	39.34
EUROBOND	SM	28-Nov-2022	114.00	115.50	115.50	112.55	114.00	114.00	113.83	16000	18.21	8	12000	75.00
EUROTEXIND	EQ	28-Nov-2022	10.65	11.05	11.05	10.30	11.00	10.80	10.75	4709	0.51	25	1887	40.07
EVEREADY	EQ	28-Nov-2022	366.70	369.70	369.70	350.00	352.70	351.35	358.04	211462	757.12	4991	129624	61.30
EVERESTIND	EQ	28-Nov-2022	749.80	749.00	759.00	736.60	749.00	750.60	744.60	55367	412.27	3549	17965	32.45
EXCEL	EQ	28-Nov-2022	0.30	0.35	0.35	0.30	0.35	0.35	0.35	22170646	77.60	919	22165873	99.98
EXCELINDUS	EQ	28-Nov-2022	1176.40	1170.00	1204.70	1170.00	1192.65	1195.50	1195.66	7493	89.59	1503	3810	50.85
EXIDEIND	EQ	28-Nov-2022	185.55	185.90	188.40	184.15	185.20	185.70	186.30	3076130	5730.92	25919	1209918	39.33
EXPLEOSOL	EQ	28-Nov-2022	1236.10	1212.05	1239.95	1212.00	1225.10	1232.55	1232.65	4542	55.99	955	2937	64.66
EXXARO	EQ	28-Nov-2022	118.30	118.90	125.00	118.60	119.50	119.10	120.75	210034	253.61	3648	110611	52.66
FACT	EQ	28-Nov-2022	142.50	142.85	154.60	142.50	150.65	150.75	150.72	3244671	4890.43	28248	581794	17.93
FAIRCHEMOR	EQ	28-Nov-2022	1461.45	1462.00	1575.00	1462.00	1536.50	1539.30	1538.68	61416	945.00	10141	22331	36.36
FAZE3Q	EQ	28-Nov-2022	276.40	281.50	282.35	270.35	270.75	273.05	276.47	7779	21.51	457	5767	74.14
FCL	EQ	28-Nov-2022	319.00	319.75	325.00	318.00	321.10	320.40	320.43	265202	849.78	7308	94474	35.62
FCONSUMER	BE	28-Nov-2022	1.60	1.65	1.65	1.60	1.65	1.60	1.61	4762573	76.64	2174	-	-
FCSSOFT	EQ	28-Nov-2022	2.90	3.05	3.10	2.85	2.90	2.90	2.96	9733504	288.19	5578	4205214	43.20
FDC	EQ	28-Nov-2022	292.70	291.70	291.70	287.00	287.00	289.35	289.31	136089	393.72	5775	71696	52.68
FEDERALBNK	EQ	28-Nov-2022	132.55	133.25	134.25	132.30	133.35	133.80	133.41	7327894	9775.83	42827	3475100	47.42
FEL	EQ	28-Nov-2022	1.60	1.60	1.65	1.55	1.60	1.60	1.60	1474917	23.53	1011	804036	54.51
FELDVR	EQ	28-Nov-2022	6.80	6.60	7.00	6.60	6.95	6.85	6.81	13741	0.94	105	8498	61.84
FELIX	SM	28-Nov-2022	73.15	76.80	76.80	76.80	76.80	76.80	76.80	16000	12.29	4	16000	100.00
FIBERWEB	EQ	28-Nov-2022	37.05	37.45	37.60	36.30	36.65	36.90	36.90	17106	6.31	348	8995	52.58
FIDEL	SM	28-Nov-2022	66.00	66.00	67.50	65.00	66.00	66.00	66.20	21000	13.90	7	18000	85.71
FIEMIND	EQ	28-Nov-2022	1964.70	1964.00	1997.95	1930.00	1939.00	1941.90	1956.77	32574	637.40	5638	13414	41.18
FILATEX	EQ	28-Nov-2022	95.40	95.40	96.30	94.15	95.40	95.05	95.02	117674	111.82	2722	71108	60.43
FINCABLES	EQ	28-Nov-2022	566.25	568.00	574.90	555.10	558.00	559.40	565.63	239915	1357.03	8852	110695	46.14
FINEORG	EQ	28-Nov-2022	6079.10	6109.00	6154.65	6065.00	6108.00	6124.05	6111.39	29919	1828.47	6304	14490	48.43
FINOPB	EQ	28-Nov-2022	254.95	252.95	252.95	236.70	242.00	243.10	242.86	686847	1668.06	11899	289050	42.08
FINPIPE	EQ	28-Nov-2022	161.75	161.60	162.60	157.80	158.90	158.85	160.09	580266	928.97	7919	314006	54.11
FIVESTAR	EQ	28-Nov-2022	512.55	514.00	518.65	495.10	504.00	499.45	502.72	152475	766.53	6194	85923	56.35
FLEXITUFF	BE	28-Nov-2022	29.50	28.55	30.95	28.55	29.15	29.20	29.24	12533	3.66	60	-	-
FLFL	EQ	28-Nov-2022	5.85	5.60	5.60	5.60	5.60	5.60	5.60	367684	20.59	715	367684	100.00
FLUOROCHEM	EQ	28-Nov-2022	3522.25	3521.00	3590.45	3492.50	3556.00	3556.70	3545.31	92954	3295.51	7224	39941	42.97
FMGOETZE	EQ	28-Nov-2022	309.05	307.50	310.00	305.05	305.25	306.15	306.64	95967	294.27	2274	60827	63.38
FMNL	EQ	28-Nov-2022	5.45	5.45	5.50	5.25	5.40	5.30	5.36	89844	4.82	307	67163	74.76
FOCE	SM	28-Nov-2022	555.00	535.00	580.00	535.00	580.00	580.00	560.00	1800	10.08	3	1200	66.67
FOCUS	EQ	28-Nov-2022	263.05	274.00	289.35	270.35	289.35	289.35	281.41	152833	430.09	2621	92511	60.53
FOODSIN	EQ	28-Nov-2022	136.10	135.00	144.50	134.00	140.00	139.50	141.46	644814	912.18	4943	407869	63.25
FORCEMOT	EQ	28-Nov-2022	1460.40	1465.45	1579.00	1462.00	1564.00	1567.30	1537.28	176931	2719.92	15873	45595	25.77
FORTIS	EQ	28-Nov-2022	287.55	287.30	294.80	284.65	292.60	292.50	291.09	1475350	4294.63	21621	988477	67.00
FOSECOIND	EQ	28-Nov-2022	1961.50	1980.00	1980.00	1943.00	1961.00	1965.40	1957.10	1679	32.86	385	812	48.36
FRETAIL	BZ	28-Nov-2022	3.50	3.35	3.40	3.35	3.35	3.35	3.35	2172618	72.79	2821	-	-
FROG	SM	28-Nov-2022	231.00	226.25	236.80	220.10	229.00	228.95	229.45	48000	110.14	40	32400	67.50
FSC	BE	28-Nov-2022	27.65	28.20	28.80	26.55	26.80	26.80	26.87	37126	9.98	260	-	-
FSL	EQ	28-Nov-2022	109.20	109.30	111.60	108.80	109.00	109.20	110.16	3664699	4037.20	16087	1594576	43.51
FUSION	EQ	28-Nov-2022	360.25	365.00	378.55	363.65	378.05	375.35	370.74	2421780	8978.52	33648	1591870	65.73
GABRIEL	EQ	28-Nov-2022	182.75	188.60	199.40	187.00	198.10	198.15	194.52	3211214	6246.46	29771	1020952	31.79
GAEL	EQ	28-Nov-2022	230.05	230.80	232.90	230.00	231.90	231.60	231.17	115246	266.42	3463	68883	59.77
GAIL	EQ	28-Nov-2022	93.25	93.30	93.80	92.45	92.50	92.75	93.05	11371642	10581.88	40809	6246188	54.93
GAL	EQ	28-Nov-2022	2.70	2.65	2.80	2.60	2.65	2.65	2.67	519294	13.89	318	425395	81.92
GALAXYSURF	EQ	28-Nov-2022	2826.05	2826.05	2840.05	2795.00	2799.00	2801.90	2811.62	9368	263.39	2521	5734	61.21
GALLANTT	EQ	28-Nov-2022	64.20	63.30	64.45	63.30	64.20	64.05	64.08	37475	24.01	331	31575	84.26
GANDHITUBE	EQ	28-Nov-2022	556.45	564.80	607.80	564.80	580.10	583.95	592.26	86470	512.13	3846	35886	41.50
GANECOS	EQ	28-Nov-2022	913.80	914.80	930.00	909.10	920.00	918.20	920.03	58204	535.50	4203	22309	38.33
GANESHBE	EQ	28-Nov-2022	148.60	149.75	149.95	145.00	148.00	147.65	148.04	350364	518.67	5426	163916	46.78
GANESHHOUC	EQ	28-Nov-2022	342.85	342.00	345.95	341.05	341.20	342.45	342.91	7521	25.79	268	6088	80.95
GANGAFORGE	EQ	28-Nov-2022	4.90	4.85	5.00	4.65	4.95	4.95	4.87	239787	11.67	592	175450	73.17
GANGESSECU	EQ	28-Nov-2022	108.65	108.55	114.90	106.30	112.00	112.80	111.62	9074	10.13	528	4653	51.28
GANGOTRI	BZ	28-Nov-2022	1.00	1.00	1.00	0.95	0.95	0.95	1.00	17268	0.17	26	-	-
GARFIBRES	EQ	28-Nov-2022	3324.35	3358.00	3371.85	3280.00	3305.00	3310.00	3314.77	7396	245.16	2722	4675	63.21
GATEWAY	EQ	28-Nov-2022	69.75	69.75	70.25	68.20	69.00	68.95	68.91	1230541	848.02	17233	707545	57.50
GATI	EQ	28-Nov-2022	166.50	166.50	167.15	164.80	165.50	165.20	166.16	176368	293.04	3656	84005	47.63
GAYAHWS	BE	28-Nov-2022	0.85	0.90	0.90	0.85	0.90	0.85	0.87	175640	1.53	411	-	-
GAYAPROJ	BE	28-Nov-2022	9.25	9.05	9.30	8.80	9.00	9.00	8.98	1078458	96.80	1629	-	-
GEECEE	EQ	28-Nov-2022	162.30	164.00	165.80	160.30	161.45	161.70	163.47	19645	32.11	610	9417	47.94
GEEKAYWIRE	EQ	28-Nov-2022	75.95	76.45	76.75	74.65	75.70	75.50	75.50	21795	16.46	277	16726	76.74
GENCON	EQ	28-Nov-2022	32.45	32.95	34.85	31.85	34.25	33.85	33.01	152418	50.31	1031	94222	61.82
GENESYS	EQ	28-Nov-2022	494.30	480.00	494.30	469.60	471.90	470.40	475.92	29805	141.85	1012	23189	77.80
GENUSPAPER	EQ	28-Nov-2022	16.75	16.85	17.20	16.65	16.85	16.85	16.89	220410	37.23	633	154136	69.93
GENUSPOWER	EQ	28-Nov-2022	96.85	96.40	102.50	95.65	101.20	100.65	99.64	3676924	3663.55	17470	1795980	48.84
GEOJITFSL	EQ	28-Nov-2022	46.80	46.80	47.60	46.60	47.00	47.15	47.22	475276	224.43	4561	301656	63.47
GEPIL	EQ	28-Nov-2022	142.95	142.00	144.75	139.45	141.10	141.00	142.26	168674	239.95	2822	84030	49.82
GESHIP	EQ	28-Nov-2022	666.45	675.40	709.90	675.40	693.90	692.85	696.06	1413338	9837.67	36582	445705	31.54
GET&D	EQ	28-Nov-2022	131.90	131.80	132.75	129.85	131.05	131.90	131.40	42304	55.59	1175	22679	53.61
GFLLIMITED	EQ	28-Nov-2022	67.55	69.55	69.95	67.10	68.10	67.90	68.01	38886	26.44	876	23387	60.14
GFSTEELS	BE	28-Nov-2022	5.00	5.00	5.00	5.00	5.00	5.00	5.00	4420	0.22	5	-	-
GHCL	EQ	28-Nov-2022	569.15	561.50	567.50	560.15	564.00	563.90	563.89	233922	1319.06	8319	116004	49.59
GICHSGFIN	EQ	28-Nov-2022	157.30	159.20	175.00	159.00	170.25	170.55	169.99	1887466	3208.54	25716	674554	35.74
GICL	SM	28-Nov-2022	42.50	42.00	44.50	42.00	44.50	44.50	44.00	15000	6.60	5	15000	100.00
GICRE	EQ	28-Nov-2022	144.65	145.60	150.25	145.05	146.00	146.10	148.00	1099680	1627.58	15129	438979	39.92
GILLANDERS	EQ	28-Nov-2022	75.65	76.00	76.80	74.00	74.60	75.05	75.14	23109	17.37	826	16820	72.79
GILLETTE	EQ	28-Nov-2022	5055.30	5069.90	5079.00	5040.40	5041.30	5061.25	5056.91	2157	109.08	762	1442	66.85
GILT5YBEES	EQ	28-Nov-2022	50.15	50.18	50.23	50.15	50.21	50.20	50.19	67434	33.84	330	35797	53.08
GINNIFILA	EQ	28-Nov-2022	33.45	33.00	34.65	33.00	34.00	34.05	34.08	110424	37.63	646	63681	57.67
GIPCL	EQ	28-Nov-2022	88.20	89.00	90.15	88.10	88.80	88.75	89.33	322422	288.03	2807	169563	52.59
GIRIRAJ	SM	28-Nov-2022	232.60	244.20	244.20	244.20	244.20	244.20	244.20	1200	2.93	1	1200	100.00
GISOLUTION	BE	28-Nov-2022	5.30	5.30	5.30	5.30	5.30	5.30	5.30	971	0.05	7	-	-
GKWLIMITED	EQ	28-Nov-2022	593.40	593.40	599.95	591.45	591.45	591.45	594.79	61	0.36	15	33	54.10
GLAND	EQ	28-Nov-2022	1693.10	1701.60	1752.00	1695.05	1747.00	1745.10	1728.81	150780	2606.70	14002	54261	35.99
GLAXO	EQ	28-Nov-2022	1333.70	1340.00	1340.00	1323.90	1325.50	1329.25	1328.72	58171	772.93	7867	38327	65.89
GLENMARK	EQ	28-Nov-2022	426.35	425.55	433.30	423.50	431.15	432.30	431.09	617233	2660.84	20733	273274	44.27
GLFL	BE	28-Nov-2022	3.00	3.15	3.15	2.85	3.00	3.00	2.93	1617	0.05	20	-	-
GLOBAL	EQ	28-Nov-2022	237.70	238.50	243.80	230.00	230.10	231.55	237.60	60537	143.84	1545	32684	53.99
GLOBALVECT	EQ	28-Nov-2022	51.85	52.80	54.85	51.55	53.15	53.30	53.63	18029	9.67	334	13304	73.79
GLOBE	EQ	28-Nov-2022	4.60	4.65	4.95	4.60	4.90	4.85	4.73	945014	44.66	1009	689901	73.00
GLOBUSSPR	EQ	28-Nov-2022	797.50	797.00	803.95	780.00	786.20	784.55	790.94	99142	784.15	5930	50779	51.22
GLS	EQ	28-Nov-2022	422.35	423.00	434.00	422.20	431.30	431.50	428.96	86268	370.05	2842	61250	71.00
GMBREW	EQ	28-Nov-2022	582.35	582.35	589.40	582.35	586.00	585.25	585.70	13654	79.97	841	8162	59.78
GMDCLTD	EQ	28-Nov-2022	144.70	144.95	151.30	143.55	147.70	148.90	147.22	1075886	1583.88	10117	397188	36.92
GMMPFAUDLR	EQ	28-Nov-2022	1908.30	1914.45	1928.00	1879.45	1901.05	1893.35	1893.84	73054	1383.53	8496	35346	48.38
GMRINFRA	EQ	28-Nov-2022	40.70	41.00	41.15	40.05	40.25	40.35	40.68	11501562	4679.27	36172	4253676	36.98
GMRP&UI	EQ	28-Nov-2022	23.30	23.30	23.60	22.85	22.90	22.95	23.02	614585	141.46	3095	508381	82.72
GNA	EQ	28-Nov-2022	663.15	663.15	673.15	659.35	665.90	664.40	665.73	26453	176.11	2183	21035	79.52
GNFC	EQ	28-Nov-2022	607.20	606.90	616.40	603.55	606.55	606.75	609.63	1094119	6670.13	17682	395448	36.14
GOACARBON	EQ	28-Nov-2022	596.45	596.45	600.20	575.20	577.00	578.35	584.74	81140	474.46	4054	46004	56.70
GOCLCORP	EQ	28-Nov-2022	340.10	342.00	348.00	335.05	345.00	345.10	340.81	49956	170.25	2004	31089	62.23
GOCOLORS	EQ	28-Nov-2022	1136.35	1134.00	1149.95	1128.05	1145.00	1137.80	1139.50	26870	306.18	3733	13424	49.96
GODFRYPHLP	EQ	28-Nov-2022	1741.05	1749.80	1794.75	1730.05	1760.00	1742.05	1766.92	85453	1509.89	8274	18041	21.11
GODHA	EQ	28-Nov-2022	2.75	2.80	2.85	2.75	2.85	2.85	2.82	884748	24.91	1062	522444	59.05
GODREJAGRO	EQ	28-Nov-2022	468.85	468.75	487.20	466.95	483.90	484.15	482.03	227744	1097.80	9286	124527	54.68
GODREJCP	EQ	28-Nov-2022	859.35	859.95	860.95	852.10	855.00	854.05	855.27	697065	5961.80	29478	436923	62.68
GODREJIND	EQ	28-Nov-2022	429.60	429.95	449.90	428.20	449.50	447.85	443.63	607210	2693.78	19236	343897	56.64
GODREJPROP	EQ	28-Nov-2022	1287.45	1288.00	1302.90	1282.05	1290.25	1291.95	1293.07	398068	5147.31	20873	124277	31.22
GOENKA	BZ	28-Nov-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.70	76884	1.30	104	-	-
GOKEX	EQ	28-Nov-2022	381.35	381.00	393.00	378.05	380.30	381.65	385.28	212880	820.18	8464	83611	39.28
GOKUL	EQ	28-Nov-2022	32.90	33.05	34.00	32.80	33.70	33.65	33.64	104046	35.00	1095	67781	65.15
GOKULAGRO	EQ	28-Nov-2022	118.70	118.40	124.70	117.30	118.10	118.75	121.17	180965	219.28	3591	81324	44.94
GOLDBEES	EQ	28-Nov-2022	44.98	45.26	45.26	44.71	45.18	45.12	45.05	3409844	1535.97	15995	2699651	79.17
GOLDENTOBC	BZ	28-Nov-2022	72.25	73.90	73.90	69.10	70.35	72.00	70.67	5368	3.79	114	-	-
GOLDIAM	EQ	28-Nov-2022	124.75	124.95	126.75	123.50	124.10	123.90	124.58	99160	123.53	1711	57715	58.20
GOLDSHARE	EQ	28-Nov-2022	45.00	45.00	45.30	44.80	45.30	45.20	45.05	64672	29.13	341	58149	89.91
GOLDSTAR	SM	28-Nov-2022	77.50	74.00	81.35	74.00	81.35	81.35	77.01	198000	152.48	12	138000	69.70
GOLDTECH	EQ	28-Nov-2022	51.55	51.00	52.00	51.00	51.35	51.30	51.36	20296	10.42	200	11252	55.44
GOODLUCK	EQ	28-Nov-2022	473.20	474.00	482.20	463.95	473.00	473.05	472.82	195544	924.57	5813	104983	53.69
GOODYEAR	EQ	28-Nov-2022	1093.65	1098.80	1120.55	1098.00	1109.00	1107.50	1108.80	39588	438.95	4914	15731	39.74
GOYALALUM	EQ	28-Nov-2022	154.40	155.00	163.50	155.00	155.00	155.05	157.21	27788	43.69	130	871	3.13
GPIL	EQ	28-Nov-2022	302.90	302.00	305.90	299.00	300.00	300.90	301.76	216359	652.89	4897	121548	56.18
GPPL	EQ	28-Nov-2022	90.05	90.05	93.25	90.00	90.80	91.10	91.30	2111237	1927.46	11421	1449120	68.64
GPTINFRA	EQ	28-Nov-2022	60.00	60.05	60.95	59.00	59.20	59.25	60.05	54709	32.85	754	43620	79.73
GRANULES	EQ	28-Nov-2022	356.60	359.85	364.00	353.50	356.70	356.35	358.70	825698	2961.75	10358	268710	32.54
GRAPHITE	EQ	28-Nov-2022	380.45	379.00	387.70	375.10	376.95	377.00	381.00	492804	1877.56	10500	189046	38.36
GRASIM	EQ	28-Nov-2022	1735.15	1723.25	1743.95	1713.55	1717.00	1716.95	1725.14	408790	7052.20	16747	154127	37.70
GRAUWEIL	EQ	28-Nov-2022	103.45	104.80	106.70	102.50	103.50	103.75	105.08	1032820	1085.32	9782	517381	50.09
GRAVITA	EQ	28-Nov-2022	363.20	362.50	362.70	355.10	356.40	357.15	359.87	99396	357.70	3030	46342	46.62
GREAVESCOT	EQ	28-Nov-2022	148.40	148.70	150.00	147.20	148.00	147.85	148.55	979211	1454.62	8391	548685	56.03
GREENLAM	EQ	28-Nov-2022	331.10	336.80	342.00	325.00	328.15	328.50	331.57	45884	152.14	2253	24232	52.81
GREENPANEL	EQ	28-Nov-2022	356.60	358.50	373.00	353.40	370.00	367.80	361.43	349550	1263.39	13174	217824	62.32
GREENPLY	EQ	28-Nov-2022	159.65	161.95	164.05	159.50	162.00	162.35	162.22	143365	232.56	4342	87021	60.70
GREENPOWER	EQ	28-Nov-2022	8.40	8.50	8.60	8.45	8.55	8.50	8.54	1485387	126.85	3008	872953	58.77
GRINDWELL	EQ	28-Nov-2022	1931.95	1940.00	1946.85	1883.00	1939.00	1931.90	1909.88	74391	1420.78	14706	39394	52.96
GRINFRA	EQ	28-Nov-2022	1178.25	1186.00	1192.40	1178.00	1188.40	1187.70	1186.51	4638	55.03	1018	3012	64.94
GRMOVER	EQ	28-Nov-2022	342.40	339.00	352.60	338.05	351.00	346.40	344.11	83809	288.39	6697	20784	24.80
GROBTEA	EQ	28-Nov-2022	898.00	890.40	912.95	890.00	909.00	902.35	897.52	578	5.19	94	462	79.93
GRPLTD	EQ	28-Nov-2022	1998.15	2021.85	2025.65	1926.05	1950.00	1949.35	1970.57	1427	28.12	247	984	68.96
GRSE	EQ	28-Nov-2022	490.85	491.40	506.10	487.10	492.00	495.95	498.40	1496312	7457.66	30065	248795	16.63
GRWRHITECH	EQ	28-Nov-2022	682.00	695.65	695.65	669.05	681.00	680.15	681.77	28432	193.84	2362	18634	65.54
GSCLCEMENT	EQ	28-Nov-2022	38.20	38.20	38.70	36.85	37.35	37.05	37.58	329657	123.88	2494	228611	69.35
GSFC	EQ	28-Nov-2022	132.35	132.10	136.45	132.10	134.40	134.60	134.81	3963160	5342.91	19229	2098280	52.94
GSPL	EQ	28-Nov-2022	278.80	279.00	280.10	270.00	273.00	272.75	274.21	2635466	7226.63	28705	911246	34.58
GSS	EQ	28-Nov-2022	319.95	327.00	330.90	312.10	314.50	315.15	318.39	107276	341.55	3754	61029	56.89
GSTL	SM	28-Nov-2022	88.05	83.65	83.65	83.65	83.65	83.65	83.65	4000	3.35	1	4000	100.00
GTL	EQ	28-Nov-2022	7.10	7.20	7.35	7.10	7.25	7.15	7.20	627312	45.17	935	379715	60.53
GTLINFRA	EQ	28-Nov-2022	1.25	1.25	1.30	1.20	1.30	1.25	1.26	24932483	314.14	7282	19201065	77.01
GTPL	EQ	28-Nov-2022	145.85	145.80	148.95	138.65	145.00	145.60	145.79	36419	53.10	877	21303	58.49
GUFICBIO	EQ	28-Nov-2022	214.10	214.90	216.00	209.50	213.50	213.60	212.69	119479	254.13	4526	64671	54.13
GUJALKALI	EQ	28-Nov-2022	787.25	790.00	804.45	787.00	798.00	797.75	799.02	92312	737.59	4601	34939	37.85
GUJAPOLLO	EQ	28-Nov-2022	199.20	196.05	199.95	196.05	197.80	197.90	198.25	1797	3.56	119	1418	78.91
GUJGASLTD	EQ	28-Nov-2022	492.10	492.55	508.65	492.00	504.00	504.25	501.48	1627936	8163.73	25733	756481	46.47
GUJRAFFIA	BE	28-Nov-2022	29.25	29.95	30.70	29.25	30.00	30.00	29.98	3981	1.19	29	-	-
GULFOILLUB	EQ	28-Nov-2022	439.60	440.00	449.90	440.00	444.00	443.40	446.19	49012	218.69	3883	29281	59.74
GULFPETRO	EQ	28-Nov-2022	42.80	43.00	45.40	43.00	44.90	44.95	44.34	251938	111.70	1987	170118	67.52
GULPOLY	EQ	28-Nov-2022	229.35	230.10	233.40	227.75	229.00	228.45	229.70	34637	79.56	1569	20532	59.28
GVKPIL	BE	28-Nov-2022	2.70	2.70	2.80	2.70	2.80	2.80	2.78	899211	25.03	430	-	-
HAL	EQ	28-Nov-2022	2731.55	2740.70	2772.20	2733.20	2763.00	2762.55	2758.59	754302	20808.07	33982	299716	39.73
HAPPSTMNDS	EQ	28-Nov-2022	948.40	950.70	958.65	944.10	948.45	948.10	950.32	156524	1487.48	11583	75585	48.29
HARDWYN	EQ	28-Nov-2022	331.10	339.70	339.70	325.60	338.00	336.60	336.45	27022	90.92	583	16047	59.38
HARIOMPIPE	EQ	28-Nov-2022	313.55	323.50	336.65	319.00	336.00	334.10	328.45	1063993	3494.73	24551	292567	27.50
HARRMALAYA	EQ	28-Nov-2022	139.00	140.60	143.70	139.25	140.90	140.95	141.37	38131	53.91	1076	15409	40.41
HARSHA	EQ	28-Nov-2022	409.65	407.80	411.05	399.80	402.85	402.90	404.52	198124	801.44	9466	107722	54.37
HATHWAY	EQ	28-Nov-2022	16.20	16.25	16.75	16.20	16.35	16.30	16.45	2522770	415.03	4289	1356030	53.75
HATSUN	EQ	28-Nov-2022	908.30	912.85	919.45	898.00	900.50	901.50	910.50	21787	198.37	3502	11268	51.72
HAVELLS	EQ	28-Nov-2022	1246.50	1245.00	1248.90	1218.50	1221.50	1221.55	1231.29	684369	8426.54	36610	350421	51.20
HAVISHA	BE	28-Nov-2022	2.15	2.20	2.20	2.10	2.15	2.10	2.15	42607	0.91	77	-	-
HBANKETF	EQ	28-Nov-2022	432.29	434.99	434.99	430.36	432.50	432.67	432.21	1237	5.35	132	923	74.62
HBLPOWER	EQ	28-Nov-2022	115.95	115.95	119.15	115.00	116.25	116.80	117.28	4936090	5789.27	21330	1981365	40.14
HBSL	EQ	28-Nov-2022	57.15	56.35	58.10	55.40	56.30	56.55	56.96	23225	13.23	556	13425	57.80
HCC	EQ	28-Nov-2022	16.65	16.80	17.95	16.70	17.35	17.40	17.56	45399405	7972.71	22724	18009205	39.67
HCG	EQ	28-Nov-2022	306.80	310.00	314.15	303.60	307.40	305.60	306.75	229922	705.28	5306	183915	79.99
HCL-INSYS	EQ	28-Nov-2022	15.90	16.00	16.50	16.00	16.30	16.25	16.21	676762	109.68	2280	431765	63.80
HCLTECH	EQ	28-Nov-2022	1128.20	1125.00	1132.75	1117.00	1118.25	1118.80	1124.85	2368293	26639.84	76589	1600950	67.60
HDFC	EQ	28-Nov-2022	2681.35	2650.00	2672.00	2635.90	2658.50	2658.70	2653.08	2152483	57107.05	70598	1462683	67.95
HDFC	W3	28-Nov-2022	589.40	573.35	597.00	560.00	577.00	578.30	571.41	74400	425.13	117	65400	87.90
HDFCAMC	EQ	28-Nov-2022	2162.95	2167.00	2171.00	2145.75	2163.00	2166.25	2162.47	266081	5753.91	8006	184661	69.40
HDFCBANK	EQ	28-Nov-2022	1617.65	1602.90	1607.45	1594.05	1600.50	1600.25	1600.57	8052990	128893.97	165436	5841703	72.54
HDFCGROWTH	EQ	28-Nov-2022	87.52	90.50	90.50	87.51	87.61	87.80	87.96	1849	1.63	52	1207	65.28
HDFCLIFE	EQ	28-Nov-2022	586.60	584.70	593.00	582.15	585.10	586.00	588.15	5799007	34106.65	93793	3942905	67.99
HDFCLOWVOL	EQ	28-Nov-2022	133.70	133.80	134.10	133.09	133.34	133.34	133.53	216	0.29	11	212	98.15
HDFCMFGETF	EQ	28-Nov-2022	46.23	46.38	46.50	46.24	46.35	46.41	46.35	173208	80.29	808	130169	75.15
HDFCMOMENT	EQ	28-Nov-2022	207.27	201.10	207.00	200.00	200.00	201.80	202.15	257	0.52	30	229	89.11
HDFCNEXT50	EQ	28-Nov-2022	430.60	428.00	437.50	428.00	435.00	431.51	434.02	446	1.94	30	284	63.68
HDFCNIF100	EQ	28-Nov-2022	187.15	186.80	189.00	186.80	188.00	188.00	187.93	167	0.31	39	134	80.24
HDFCNIFETF	EQ	28-Nov-2022	199.84	199.84	200.90	199.00	200.69	200.58	200.26	24698	49.46	496	18486	74.85
HDFCNIFIT	EQ	28-Nov-2022	301.97	301.59	304.99	300.16	303.00	303.00	302.12	4681	14.14	44	3575	76.37
HDFCPVTBAN	EQ	28-Nov-2022	216.59	216.60	220.00	215.30	220.00	216.99	216.88	5075	11.01	91	3382	66.64
HDFCQUAL	EQ	28-Nov-2022	39.49	39.31	39.70	39.31	39.41	39.45	39.54	14438	5.71	53	11672	80.84
HDFCSENETF	EQ	28-Nov-2022	677.00	675.01	681.99	675.00	679.70	679.00	679.26	6398	43.46	301	3265	51.03
HDFCSILVER	EQ	28-Nov-2022	60.97	61.78	61.79	60.84	61.06	61.25	61.12	64089	39.17	236	46585	72.69
HDFCVALUE	EQ	28-Nov-2022	92.78	92.89	93.00	92.16	93.00	92.99	92.59	4871	4.51	36	4171	85.63
HDIL	BZ	28-Nov-2022	5.15	5.10	5.15	4.95	5.10	5.05	5.07	336943	17.08	862	-	-
HEADSUP	EQ	28-Nov-2022	13.35	13.60	13.60	13.30	13.30	13.30	13.35	35809	4.78	163	24316	67.90
HEALTHY	EQ	28-Nov-2022	8.33	8.33	8.50	8.31	8.33	8.34	8.38	100976	8.46	326	81741	80.95
HECPROJECT	EQ	28-Nov-2022	31.25	30.25	31.30	29.30	31.30	31.25	30.60	5367	1.64	86	2561	47.72
HEG	EQ	28-Nov-2022	1021.30	1019.00	1046.90	1018.95	1026.00	1030.50	1034.23	231593	2395.21	12255	83019	35.85
HEIDELBERG	EQ	28-Nov-2022	195.50	195.25	199.25	194.80	198.50	198.10	196.58	512759	1007.99	5544	351929	68.63
HEMIPROP	EQ	28-Nov-2022	97.85	98.00	99.75	97.25	97.70	97.65	98.33	616197	605.88	4196	312131	50.65
HERANBA	EQ	28-Nov-2022	520.65	520.65	539.35	520.65	534.15	534.65	533.50	61268	326.87	4206	29868	48.75
HERCULES	EQ	28-Nov-2022	184.40	184.40	187.90	183.05	185.00	185.90	185.75	26034	48.36	1368	15589	59.88
HERITGFOOD	EQ	28-Nov-2022	318.15	319.05	327.50	319.05	323.95	323.50	321.91	101320	326.16	2016	85789	84.67
HEROMOTOCO	EQ	28-Nov-2022	2708.15	2719.95	2804.00	2712.05	2773.10	2783.50	2774.49	1223958	33958.54	95175	478249	39.07
HESTERBIO	EQ	28-Nov-2022	1940.40	1940.40	1950.15	1917.90	1925.00	1927.85	1928.17	1298	25.03	385	970	74.73
HEXATRADEX	EQ	28-Nov-2022	164.70	167.00	167.00	161.60	161.75	161.90	162.37	14136	22.95	147	11042	78.11
HFCL	EQ	28-Nov-2022	80.25	81.50	82.35	80.10	80.40	80.40	81.09	12305268	9978.18	22626	3993788	32.46
HGINFRA	EQ	28-Nov-2022	591.80	599.00	599.00	587.00	594.50	594.70	595.29	62680	373.13	5009	30225	48.22
HGS	EQ	28-Nov-2022	1265.95	1270.00	1270.30	1231.00	1234.00	1235.50	1242.62	58921	732.17	7363	33957	57.63
HIKAL	EQ	28-Nov-2022	344.95	346.00	359.80	344.15	355.90	356.55	354.51	388684	1377.93	11181	140450	36.13
HIL	EQ	28-Nov-2022	2588.45	2604.95	2630.00	2595.00	2610.00	2601.30	2606.37	4395	114.55	1141	2637	60.00
HILTON	EQ	28-Nov-2022	77.40	76.10	80.95	76.10	79.95	79.50	79.17	134368	106.38	1257	92669	68.97
HIMATSEIDE	EQ	28-Nov-2022	93.40	94.90	95.75	93.60	95.20	95.15	94.81	229001	217.12	3232	125380	54.75
HINDALCO	EQ	28-Nov-2022	440.65	435.00	436.50	429.00	431.20	431.15	431.37	5613201	24213.63	75873	1758114	31.32
HINDCOMPOS	EQ	28-Nov-2022	291.25	291.30	295.00	288.75	291.00	293.90	294.05	6579	19.35	264	4059	61.70
HINDCON	BE	28-Nov-2022	95.05	95.05	96.40	92.50	95.00	94.50	94.41	10062	9.50	309	-	-
HINDCOPPER	EQ	28-Nov-2022	114.60	114.00	114.90	112.80	114.00	114.50	113.78	1816414	2066.77	10440	585658	32.24
HINDMOTORS	EQ	28-Nov-2022	20.30	21.20	21.20	20.30	20.55	20.60	20.76	2014014	418.09	6118	1209835	60.07
HINDNATGLS	BE	28-Nov-2022	8.55	8.40	8.45	8.15	8.15	8.15	8.15	107506	8.76	230	-	-
HINDOILEXP	EQ	28-Nov-2022	140.10	140.80	142.30	139.10	140.00	139.95	140.53	230346	323.71	3499	116840	50.72
HINDPETRO	EQ	28-Nov-2022	226.05	228.00	239.50	228.00	238.80	238.50	236.99	11274525	26719.42	61700	6004512	53.26
HINDUNILVR	EQ	28-Nov-2022	2537.45	2527.00	2542.50	2521.80	2526.00	2525.20	2527.43	830905	21000.52	49281	598327	72.01
HINDWAREAP	EQ	28-Nov-2022	337.75	342.85	346.65	338.10	342.00	342.45	342.67	38867	133.19	2405	25731	66.20
HINDZINC	EQ	28-Nov-2022	297.10	297.10	301.95	296.40	300.60	301.10	299.92	576400	1728.77	9828	332755	57.73
HIRECT	EQ	28-Nov-2022	237.35	237.35	251.50	233.05	249.00	248.95	246.89	55596	137.26	1655	30800	55.40
HISARMETAL	EQ	28-Nov-2022	132.75	133.25	133.95	130.55	133.35	133.00	132.67	17264	22.90	1062	11543	66.86
HITECH	EQ	28-Nov-2022	801.10	809.00	827.00	801.00	802.00	802.55	811.12	149962	1216.36	5217	88921	59.30
HITECHCORP	EQ	28-Nov-2022	241.10	246.00	246.00	240.10	244.00	244.00	243.69	5937	14.47	215	4427	74.57
HITECHGEAR	EQ	28-Nov-2022	252.80	250.60	264.00	250.05	251.35	256.75	253.38	8715	22.08	186	6922	79.43
HLEGLAS	EQ	28-Nov-2022	633.75	637.00	644.65	635.00	637.55	639.10	640.37	17270	110.59	2865	9608	55.63
HLVLTD	EQ	28-Nov-2022	10.65	10.50	10.90	10.50	10.70	10.80	10.76	201823	21.72	484	137632	68.19
HMT	BZ	28-Nov-2022	33.30	34.75	34.95	33.35	34.95	34.95	34.79	85553	29.77	159	-	-
HMVL	EQ	28-Nov-2022	55.25	56.00	57.25	54.30	56.50	56.65	56.00	116408	65.19	1021	80024	68.74
HNDFDS	EQ	28-Nov-2022	684.85	688.80	695.90	639.15	653.55	650.55	653.14	156172	1020.03	14556	76887	49.23
HNGSNGBEES	EQ	28-Nov-2022	249.56	249.57	249.96	245.00	247.67	247.39	247.53	29954	74.15	680	23639	78.92
HOMEFIRST	EQ	28-Nov-2022	720.15	725.00	725.00	708.10	716.80	718.00	719.40	131805	948.21	16131	103645	78.64
HONAUT	EQ	28-Nov-2022	42396.55	42529.30	42529.30	41111.00	41310.00	41311.70	41665.97	5235	2181.21	3584	1452	27.74
HONDAPOWER	EQ	28-Nov-2022	2571.90	2575.00	2625.00	2553.05	2625.00	2617.60	2605.65	60370	1573.03	6766	19325	32.01
HOVS	EQ	28-Nov-2022	55.50	55.50	56.70	55.05	55.55	55.80	55.88	7859	4.39	104	6190	78.76
HPAL	EQ	28-Nov-2022	390.30	388.30	395.00	385.00	387.50	386.25	391.22	32228	126.08	1270	7113	22.07
HPIL	EQ	28-Nov-2022	100.45	104.00	105.45	101.45	101.65	103.05	103.78	30641	31.80	459	28343	92.50
HPL	EQ	28-Nov-2022	99.75	102.00	103.90	99.90	101.70	101.65	102.12	765657	781.92	9358	369879	48.31
HSCL	EQ	28-Nov-2022	102.90	103.40	105.45	101.85	102.90	102.50	103.33	2615055	2702.20	15139	1202582	45.99
HTMEDIA	EQ	28-Nov-2022	19.95	19.90	20.60	19.80	20.15	20.20	20.36	305885	62.29	884	198059	64.75
HUBTOWN	BE	28-Nov-2022	48.45	49.40	50.85	49.40	50.85	50.85	50.44	47808	24.11	188	-	-
HUDCO	EQ	28-Nov-2022	49.70	49.95	52.40	49.55	49.60	49.80	50.98	19340450	9860.71	39873	5900500	30.51
HUDCO	N2	28-Nov-2022	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	50	0.59	1	50	100.00
HUDCO	N4	28-Nov-2022	1058.80	1055.00	1058.80	1055.00	1058.80	1058.80	1056.90	8	0.08	2	4	50.00
HUDCO	N5	28-Nov-2022	1155.45	1148.00	1157.50	1148.00	1157.01	1157.05	1155.29	3417	39.48	13	2398	70.18
HUDCO	N8	28-Nov-2022	1205.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
HUDCO	N9	28-Nov-2022	1159.00	1161.00	1161.00	1161.00	1161.00	1161.00	1161.00	48	0.56	3	48	100.00
HUDCO	ND	28-Nov-2022	1181.25	1183.50	1185.00	1183.10	1185.00	1185.00	1184.02	25	0.30	3	25	100.00
HUDCO	NE	28-Nov-2022	1400.00	1400.00	1404.00	1400.00	1400.00	1400.00	1400.01	512	7.17	5	512	100.00
HUHTAMAKI	EQ	28-Nov-2022	186.30	186.35	191.80	181.60	186.50	186.00	187.14	130338	243.92	5720	67906	52.10
IBMFNIFTY	EQ	28-Nov-2022	192.14	190.20	194.89	188.50	193.70	194.54	193.14	934	1.80	93	635	67.99
IBREALEST	EQ	28-Nov-2022	81.70	82.00	84.90	81.75	83.75	84.00	83.73	9568131	8010.99	30777	2995266	31.30
IBUCCREDIT	N7	28-Nov-2022	980.20	980.00	980.00	980.00	980.00	980.00	980.00	160	1.57	2	160	100.00
IBULHSGFIN	EQ	28-Nov-2022	138.15	137.60	145.80	137.10	143.00	143.10	142.91	32390728	46288.97	110582	5091360	15.72
IBULHSGFIN	NA	28-Nov-2022	920.00	920.00	920.00	920.00	920.00	920.00	920.00	778	7.16	10	778	100.00
IBULHSGFIN	NE	28-Nov-2022	917.00	920.00	920.00	915.00	920.00	920.00	919.50	115	1.06	6	115	100.00
IBULHSGFIN	NN	28-Nov-2022	980.00	979.95	980.00	979.95	980.00	980.00	979.97	15	0.15	2	15	100.00
IBULHSGFIN	NY	28-Nov-2022	1030.00	1045.20	1045.20	1045.20	1045.20	1045.20	1045.20	149	1.56	1	149	100.00
IBULHSGFIN	Y3	28-Nov-2022	985.00	980.00	1000.00	980.00	1000.00	1000.00	989.59	73	0.72	5	73	100.00
IBULHSGFIN	Y5	28-Nov-2022	975.20	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	180	1.82	6	180	100.00
IBULHSGFIN	YA	28-Nov-2022	995.00	999.90	999.90	999.90	999.90	999.90	999.90	10	0.10	1	10	100.00
IBULHSGFIN	YC	28-Nov-2022	985.00	985.00	985.00	985.00	985.00	985.00	985.00	25	0.25	1	25	100.00
IBULHSGFIN	YG	28-Nov-2022	961.10	962.10	962.10	962.10	962.10	962.10	962.10	20	0.19	1	20	100.00
IBULHSGFIN	YI	28-Nov-2022	980.00	940.10	940.10	940.10	940.10	940.10	940.10	16	0.15	2	8	50.00
IBULHSGFIN	YK	28-Nov-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	27	0.27	2	27	100.00
IBULHSGFIN	YM	28-Nov-2022	989.00	985.00	990.00	985.00	990.00	990.00	989.40	564	5.58	29	564	100.00
IBULHSGFIN	YP	28-Nov-2022	915.00	978.00	978.00	978.00	978.00	978.00	978.00	25	0.24	1	25	100.00
IBULHSGFIN	YR	28-Nov-2022	969.25	969.25	969.25	969.25	969.25	969.25	969.25	50	0.48	2	50	100.00
IBULHSGFIN	YT	28-Nov-2022	915.00	939.00	939.00	910.00		910.05	910.41	108	0.98	4	108	100.00
IBULHSGFIN	YU	28-Nov-2022	1000.00	815.20	1000.00	815.20	1000.00	1000.00	907.60	600	5.45	4	0	0.00
IBULHSGFIN	YX	28-Nov-2022	969.95	979.95	979.95	979.95	979.95	979.95	979.95	15	0.15	1	15	100.00
IBULHSGFIN	Z3	28-Nov-2022	950.00	870.10	905.10	870.10	905.10	905.10	877.88	18	0.16	3	14	77.78
ICDSLTD	BE	28-Nov-2022	32.95	33.90	33.90	31.85	32.30	32.30	32.58	3497	1.14	34	-	-
ICEMAKE	BE	28-Nov-2022	286.20	285.00	292.50	275.45	292.00	289.70	286.83	14645	42.01	363	-	-
ICICI500	EQ	28-Nov-2022	26.29	26.43	26.46	26.12	26.46	26.45	26.40	58617	15.48	452	41093	70.10
ICICI5GSEC	EQ	28-Nov-2022	50.73	50.10	51.40	50.10	51.00	51.00	51.01	287	0.15	36	214	74.56
ICICIALPLV	EQ	28-Nov-2022	176.92	178.94	178.94	176.24	178.34	177.78	178.30	49676	88.57	514	45248	91.09
ICICIAUTO	EQ	28-Nov-2022	130.88	130.88	132.19	130.51	131.85	131.73	131.75	8671	11.42	159	6092	70.26
ICICIB22	EQ	28-Nov-2022	56.92	58.00	58.00	54.01	57.04	57.09	57.14	117607	67.20	1625	91679	77.95
ICICIBANK	EQ	28-Nov-2022	930.30	924.00	943.80	923.95	936.25	937.40	937.26	9381474	87928.95	176335	6880685	73.34
ICICIBANKN	EQ	28-Nov-2022	43.14	43.01	43.25	42.53	43.07	43.13	42.95	3178036	1364.99	1258	3061281	96.33
ICICIBANKP	EQ	28-Nov-2022	216.98	217.42	217.80	215.46	217.00	216.96	216.97	6770	14.69	143	3719	54.93
ICICICONSU	EQ	28-Nov-2022	78.19	78.13	78.70	77.50	78.43	78.40	78.35	6868	5.38	39	4322	62.93
ICICIFMCG	EQ	28-Nov-2022	450.82	446.30	452.39	421.00	451.60	451.02	450.92	2392	10.79	171	1430	59.78
ICICIGI	EQ	28-Nov-2022	1159.35	1162.50	1173.40	1153.60	1157.50	1158.80	1157.52	1132220	13105.62	36155	849169	75.00
ICICIGOLD	EQ	28-Nov-2022	46.16	46.03	46.54	46.03	46.53	46.52	46.44	417541	193.91	5121	364423	87.28
ICICIINFRA	EQ	28-Nov-2022	54.67	54.95	55.20	54.75	55.20	55.04	54.97	1574	0.87	28	855	54.32
ICICILIQ	EQ	28-Nov-2022	999.99	999.98	1000.01	999.55	1000.00	999.99	1000.00	217158	2171.58	412	204494	94.17
ICICILOVOL	EQ	28-Nov-2022	144.72	145.04	146.19	144.05	146.11	145.87	145.98	27189	39.69	1133	22510	82.79
ICICIM150	EQ	28-Nov-2022	121.58	121.99	122.74	120.57	122.25	122.34	122.57	42074	51.57	785	35160	83.57
ICICIMCAP	EQ	28-Nov-2022	103.85	104.19	104.90	102.25	103.91	104.07	104.16	18737	19.52	808	14076	75.12
ICICIMOM30	EQ	28-Nov-2022	20.30	20.47	20.47	20.18	20.37	20.37	20.36	8616	1.75	61	6977	80.98
ICICINF100	EQ	28-Nov-2022	203.33	204.88	205.15	200.52	204.49	204.58	204.55	17830	36.47	662	13118	73.57
ICICINIFTY	EQ	28-Nov-2022	201.26	208.49	208.49	200.39	201.56	201.81	201.97	273440	552.26	6670	161267	58.98
ICICINV20	EQ	28-Nov-2022	101.26	102.00	102.00	100.17	101.50	101.29	101.30	50740	51.40	1183	36977	72.88
ICICINXT50	EQ	28-Nov-2022	44.18	46.00	46.00	43.85	44.40	44.28	44.35	88728	39.35	1409	46689	52.62
ICICIPHARM	EQ	28-Nov-2022	83.37	83.94	83.94	83.22	83.42	83.42	83.49	6633	5.54	122	4580	69.05
ICICIPRULI	EQ	28-Nov-2022	452.10	454.30	459.90	452.75	455.65	455.15	456.66	5207226	23779.34	91249	3882241	74.55
ICICISENSX	EQ	28-Nov-2022	684.34	678.13	690.29	675.08	686.01	688.83	686.61	2867	19.69	178	1273	44.40
ICICISILVE	EQ	28-Nov-2022	63.36	63.38	63.89	63.10	63.75	63.83	63.55	394875	250.93	1086	347269	87.94
ICICITECH	EQ	28-Nov-2022	31.50	27.40	31.87	27.40	31.57	31.54	31.73	1314434	417.12	1262	1128667	85.87
ICIL	EQ	28-Nov-2022	134.50	135.00	138.30	134.55	136.60	136.60	136.47	201191	274.56	3023	112505	55.92
ICRA	EQ	28-Nov-2022	4288.50	4340.00	4340.00	4210.25	4240.00	4241.05	4285.90	3556	152.41	906	1807	50.82
IDBI	EQ	28-Nov-2022	50.95	51.50	53.85	51.05	53.70	52.85	52.19	22562817	11776.31	32918	9553724	42.34
IDBIGOLD	EQ	28-Nov-2022	4824.95	4837.40	4845.00	4810.00	4833.00	4834.85	4828.84	55	2.66	28	36	65.45
IDEA	EQ	28-Nov-2022	8.05	8.10	8.15	8.00	8.10	8.05	8.08	47234426	3814.74	81755	28025615	59.33
IDFC	EQ	28-Nov-2022	80.20	80.20	83.75	80.10	82.30	82.30	82.44	13082818	10784.97	51598	3754558	28.70
IDFCFIRSTB	EQ	28-Nov-2022	58.05	58.05	59.70	57.65	58.75	58.80	58.71	39638632	23272.80	67107	12125621	30.59
IDFNIFTYET	EQ	28-Nov-2022	197.06	197.28	198.00	196.57	197.76	197.76	197.39	229	0.45	14	162	70.74
IEX	EQ	28-Nov-2022	150.35	150.90	150.90	146.35	147.95	148.05	148.00	14305841	21172.59	82334	4908260	34.31
IFBAGRO	EQ	28-Nov-2022	561.90	561.90	572.75	559.55	572.00	569.15	568.67	2697	15.34	280	1813	67.22
IFBIND	EQ	28-Nov-2022	976.15	980.50	983.40	963.05	971.90	968.75	971.30	25237	245.13	4612	7626	30.22
IFCI	EQ	28-Nov-2022	13.15	13.25	14.15	13.15	13.50	13.40	13.65	19710377	2690.19	14583	5837995	29.62
IFCI	NH	28-Nov-2022	1029.80	1029.00	1029.00	1025.01	1027.90	1027.13	1027.92	59	0.61	8	30	50.85
IFCI	NL	28-Nov-2022	1080.00	1096.99	1096.99	1096.39	1096.39	1096.39	1096.69	2	0.02	2	1	50.00
IFGLEXPOR	EQ	28-Nov-2022	274.75	274.75	279.40	274.75	279.40	278.25	277.51	24950	69.24	1112	17506	70.16
IGARASHI	EQ	28-Nov-2022	462.00	465.00	480.40	461.75	470.00	470.05	471.21	139179	655.82	9372	64658	46.46
IGL	EQ	28-Nov-2022	430.60	430.00	449.60	429.00	443.05	443.55	441.95	4836920	21376.98	62991	1951759	40.35
IGPL	EQ	28-Nov-2022	524.45	527.50	544.80	526.75	533.00	533.55	536.71	38022	204.07	2938	17891	47.05
IIFCL	N4	28-Nov-2022	1366.00	1360.15	1360.15	1350.00	1354.01	1354.50	1353.83	758	10.26	22	750	98.94
IIFL	EQ	28-Nov-2022	474.85	470.00	483.55	468.35	480.00	481.20	476.44	399785	1904.74	10844	174738	43.71
IIFL	N6	28-Nov-2022	1039.00	1028.00	1038.00	1028.00	1038.00	1038.00	1034.15	39	0.40	6	39	100.00
IIFL	N7	28-Nov-2022	1090.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	2	0.02	1	2	100.00
IIFL	NC	28-Nov-2022	1019.92	1015.00	1028.00	1014.00	1014.00	1015.00	1015.96	270	2.74	6	270	100.00
IIFL	NE	28-Nov-2022	1046.65	1066.65	1066.65	1065.00	1065.00	1065.00	1066.24	40	0.43	2	40	100.00
IIFL	NF	28-Nov-2022	1001.21	1004.95	1004.95	1000.00	1001.00	1001.21	1001.61	2572	25.76	69	2035	79.12
IIFL	NG	28-Nov-2022	1060.00	1040.20	1070.00	1040.20	1070.00	1070.00	1057.42	120	1.27	12	70	58.33
IIFL	NH	28-Nov-2022	1001.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	1	0.01	1	1	100.00
IIFL	NL	28-Nov-2022	979.99	980.02	983.00	978.60	982.00	980.30	980.16	295	2.89	15	295	100.00
IIFLSEC	EQ	28-Nov-2022	68.15	68.05	69.35	68.05	68.70	68.60	68.60	230911	158.41	3084	113163	49.01
IIFLWAM	EQ	28-Nov-2022	1771.25	1756.00	1809.30	1756.00	1792.00	1796.90	1776.63	22473	399.26	3303	16582	73.79
IIHFL	N4	28-Nov-2022	1008.50	1008.50	1010.00	1005.50	1005.50	1005.50	1007.34	560	5.64	9	506	90.36
IIHFL	N5	28-Nov-2022	1002.32	1001.20	1002.00	998.00	1000.99	1000.03	1000.13	5076	50.77	61	4274	84.20
IIHFL	N6	28-Nov-2022	1047.60	1056.60	1056.60	1046.60	1046.60	1046.60	1047.52	50	0.52	6	50	100.00
IIHFL	N7	28-Nov-2022	1002.80	1005.25	1005.25	1005.25	1005.25	1005.25	1005.25	123	1.24	1	123	100.00
IIHFL	N9	28-Nov-2022	942.00	960.00	960.00	942.10	950.10	950.10	955.36	442	4.22	10	303	68.55
IIHFL	NC	28-Nov-2022	950.00	958.95	958.95	958.95	958.95	958.95	958.95	10	0.10	1	10	100.00
IITL	EQ	28-Nov-2022	89.40	90.80	93.55	88.05	88.05	89.60	90.94	115025	104.60	369	107954	93.85
IL&FSENGG	BZ	28-Nov-2022	14.25	14.25	14.70	13.80	14.10	14.15	14.13	12224	1.73	59	-	-
IL&FSTRANS	BZ	28-Nov-2022	4.40	4.40	4.55	4.30	4.40	4.40	4.45	55346	2.46	90	-	-
IMAGICAA	BE	28-Nov-2022	32.50	31.95	33.40	31.60	32.80	32.45	32.69	181130	59.21	596	-	-
IMFA	EQ	28-Nov-2022	238.40	237.00	243.45	236.30	240.50	239.95	240.01	45354	108.86	1820	26065	57.47
IMPAL	EQ	28-Nov-2022	735.40	743.40	743.95	732.05	738.25	738.25	738.32	992	7.32	139	582	58.67
IMPEXFERRO	BE	28-Nov-2022	4.20	4.40	4.40	4.40	4.40	4.40	4.40	58781	2.59	100	-	-
INCREDIBLE	EQ	28-Nov-2022	23.10	23.45	23.45	20.80	22.40	22.05	22.19	34259	7.60	482	27078	79.04
INDBANK	EQ	28-Nov-2022	27.90	27.90	28.25	27.30	27.45	27.40	27.67	278043	76.93	1690	157581	56.68
INDHOTEL	EQ	28-Nov-2022	322.00	321.85	327.00	319.30	325.90	325.85	325.19	6391422	20784.05	44079	4133938	64.68
INDIACEM	EQ	28-Nov-2022	240.95	241.80	245.55	239.35	240.85	240.95	241.31	2908624	7018.78	16643	1091971	37.54
INDIAGLYCO	EQ	28-Nov-2022	765.00	765.00	776.45	765.00	767.00	769.05	771.00	33450	257.90	1953	22350	66.82
INDIAMART	EQ	28-Nov-2022	4379.60	4398.85	4467.85	4356.30	4415.00	4405.70	4419.01	60592	2677.57	7577	12816	21.15
INDIANB	EQ	28-Nov-2022	271.95	271.95	275.35	267.20	273.30	272.60	271.87	1666315	4530.28	27383	672436	40.35
INDIANCARD	EQ	28-Nov-2022	215.25	219.80	219.80	213.05	217.05	216.10	215.64	2414	5.21	156	1227	50.83
INDIANHUME	EQ	28-Nov-2022	158.30	159.40	163.00	158.00	159.00	158.95	160.18	33574	53.78	931	17929	53.40
INDIGO	EQ	28-Nov-2022	1906.95	1916.50	1952.00	1906.10	1921.00	1913.30	1931.79	819638	15833.66	37472	193011	23.55
INDIGOPNTS	EQ	28-Nov-2022	1318.85	1325.45	1348.00	1325.00	1339.00	1338.80	1336.53	61413	820.80	7456	24233	39.46
INDIGRID	IV	28-Nov-2022	136.96	137.00	137.98	136.60	137.00	136.96	137.14	220034	301.76	1807	203020	92.27
INDIGRID	NJ	28-Nov-2022	1047.00	1048.95	1048.95	1046.00	1046.00	1046.10	1046.78	176	1.84	7	150	85.23
INDLMETER	BZ	28-Nov-2022	7.20	7.35	7.35	7.00	7.10	7.10	7.14	2014	0.14	31	-	-
INDNIPPON	EQ	28-Nov-2022	420.40	420.40	429.80	416.00	423.05	423.10	423.81	9072	38.45	689	5276	58.16
INDOAMIN	EQ	28-Nov-2022	108.65	109.05	110.30	108.25	108.45	108.55	109.32	75665	82.72	1568	51046	67.46
INDOBORAX	EQ	28-Nov-2022	148.30	149.00	150.50	145.10	149.00	149.10	148.19	52759	78.19	1740	32068	60.78
INDOCO	EQ	28-Nov-2022	402.50	402.95	407.95	392.05	393.50	396.10	401.72	65003	261.13	4796	30794	47.37
INDORAMA	EQ	28-Nov-2022	53.20	53.20	54.45	53.05	54.00	53.80	53.67	44057	23.64	665	28821	65.42
INDOSTAR	BE	28-Nov-2022	151.90	155.00	158.95	151.00	155.00	156.00	155.09	11748	18.22	291	-	-
INDOTECH	EQ	28-Nov-2022	185.35	188.35	191.30	180.35	184.60	185.60	186.60	11853	22.12	476	4662	39.33
INDOTHAI	BE	28-Nov-2022	291.15	298.90	302.80	295.25	297.00	297.20	298.59	5893	17.60	79	-	-
INDOWIND	BE	28-Nov-2022	14.05	13.80	14.10	13.80	14.05	14.00	13.91	92039	12.81	467	-	-
INDRAMEDCO	EQ	28-Nov-2022	85.20	85.40	86.80	84.60	85.00	84.95	85.59	152213	130.28	2684	104183	68.45
INDSWFTLAB	EQ	28-Nov-2022	64.05	64.15	66.50	63.80	64.40	65.00	65.03	165439	107.58	1453	105274	63.63
INDSWFTLTD	EQ	28-Nov-2022	9.20	9.35	9.35	8.75	9.20	9.20	9.14	13904	1.27	61	11658	83.85
INDTERRAIN	EQ	28-Nov-2022	75.10	75.80	77.20	74.05	74.40	74.20	74.83	240300	179.82	2605	139580	58.09
INDUSINDBK	EQ	28-Nov-2022	1187.10	1180.00	1205.45	1178.70	1195.10	1197.85	1193.83	2846018	33976.53	69103	1522431	53.49
INDUSTOWER	EQ	28-Nov-2022	203.10	203.95	205.70	202.45	204.00	203.30	204.02	1095793	2235.69	10893	582823	53.19
INEOSSTYRO	EQ	28-Nov-2022	782.95	789.15	795.85	782.90	794.00	791.40	790.20	17090	135.04	1787	10389	60.79
INFIBEAM	EQ	28-Nov-2022	16.35	16.35	16.80	16.25	16.35	16.40	16.53	4574597	756.38	4950	2131426	46.59
INFOBEAN	EQ	28-Nov-2022	512.20	513.00	514.00	506.05	513.90	511.50	510.92	11352	58.00	1038	6191	54.54
INFOMEDIA	EQ	28-Nov-2022	4.60	4.50	4.75	4.40	4.60	4.45	4.46	8866	0.40	30	7626	86.01
INFRABEES	EQ	28-Nov-2022	558.70	560.01	569.20	560.00	563.00	563.52	563.02	62024	349.21	592	55487	89.46
INFY	EQ	28-Nov-2022	1635.65	1628.00	1653.50	1620.00	1621.20	1623.40	1637.55	3825766	62649.02	144926	2086038	54.53
INGERRAND	EQ	28-Nov-2022	2214.35	2187.00	2250.00	2110.00	2127.00	2131.35	2136.96	52817	1128.68	10183	22046	41.74
INNOVANA	SM	28-Nov-2022	417.00	396.25	437.85	396.25	437.85	437.85	419.53	9000	37.76	8	9000	100.00
INNOVATIVE	ST	28-Nov-2022	2.65	2.60	2.60	2.60	2.60	2.60	2.60	6000	0.16	2	6000	100.00
INOXGREEN	EQ	28-Nov-2022	62.30	62.30	62.95	60.40	60.60	61.35	61.66	4647348	2865.55	10207	3945409	84.90
INOXLEISUR	EQ	28-Nov-2022	540.55	545.00	545.00	538.40	539.65	541.20	541.08	265533	1436.75	7612	96930	36.50
INOXWIND	EQ	28-Nov-2022	119.65	121.25	122.00	119.10	119.15	119.70	120.42	228425	275.08	4101	100275	43.90
INSECTICID	EQ	28-Nov-2022	754.65	766.00	766.00	748.00	760.00	754.00	757.16	6281	47.56	1097	3420	54.45
INSPIRISYS	EQ	28-Nov-2022	51.25	51.85	54.80	51.85	54.20	53.95	53.35	50699	27.05	547	39935	78.77
INTELLECT	EQ	28-Nov-2022	443.80	447.00	458.80	442.25	457.40	457.00	453.78	523569	2375.83	11155	187745	35.86
INTENTECH	EQ	28-Nov-2022	71.40	71.40	73.30	71.15	71.70	72.35	72.35	39941	28.90	672	25428	63.66
INTLCONV	EQ	28-Nov-2022	60.45	60.90	61.60	60.55	60.55	60.70	60.99	101590	61.96	948	74913	73.74
INVENTURE	EQ	28-Nov-2022	2.85	2.80	2.90	2.80	2.85	2.85	2.86	1498878	42.82	1196	946043	63.12
IOB	EQ	28-Nov-2022	22.80	23.00	23.50	22.65	22.95	22.90	23.05	13002142	2996.35	17098	3701132	28.47
IOC	EQ	28-Nov-2022	73.35	73.90	76.45	73.90	75.95	76.20	75.60	40695313	30765.79	110171	18696282	45.94
IOLCP	EQ	28-Nov-2022	350.10	350.10	353.80	345.00	347.20	346.20	349.62	99168	346.71	4498	53540	53.99
IONEXCHANG	EQ	28-Nov-2022	2618.80	2612.00	2735.00	2608.80	2711.55	2714.55	2695.66	101390	2733.13	12988	30831	30.41
IPCALAB	EQ	28-Nov-2022	869.05	873.55	880.00	858.00	876.60	877.75	869.86	249828	2173.16	11176	109544	43.85
IPL	EQ	28-Nov-2022	250.20	250.00	258.00	248.95	257.75	256.80	254.60	109138	277.87	3627	61301	56.17
IPSL	SM	28-Nov-2022	84.15	84.00	84.00	78.00	81.00	80.20	80.38	220000	176.83	59	128000	58.18
IRB	EQ	28-Nov-2022	250.05	250.00	263.40	249.45	260.15	260.75	259.36	3980133	10323.01	33672	1422931	35.75
IRBINVIT	IV	28-Nov-2022	63.72	64.48	65.20	64.00	64.70	64.67	64.66	357238	230.98	1010	306845	85.89
IRCON	EQ	28-Nov-2022	61.10	61.40	63.95	60.60	61.10	61.70	62.30	29640375	18467.18	64646	6719271	22.67
IRCTC	EQ	28-Nov-2022	721.70	720.00	735.80	719.00	724.70	725.90	728.99	1780538	12979.89	37792	444927	24.99
IREDA	N2	28-Nov-2022	1350.00	1208.00	1230.00	1207.00	1230.00	1230.00	1213.12	1900	23.05	5	1860	97.89
IREDA	N7	28-Nov-2022	1245.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
IRFC	EQ	28-Nov-2022	31.80	32.00	34.80	31.80	33.50	33.55	33.66	321464637	108196.08	323061	63528252	19.76
IRFC	N2	28-Nov-2022	1124.00	1124.00	1124.00	1114.00	1117.50	1117.50	1115.72	161	1.80	10	102	63.35
IRFC	N3	28-Nov-2022	1009.33	1009.50	1013.99	1009.00	1013.99	1013.99	1013.75	104	1.05	4	104	100.00
IRFC	N4	28-Nov-2022	1095.50	1148.00	1148.00	1147.78	1147.78	1147.78	1147.79	41	0.47	2	41	100.00
IRFC	N7	28-Nov-2022	1090.00	1299.00	1299.00	1071.10	1071.10	1071.10	1185.05	2	0.02	2	0	0.00
IRFC	N9	28-Nov-2022	1125.00	1136.95	1137.00	1136.95	1137.00	1137.00	1136.95	60	0.68	2	60	100.00
IRFC	NA	28-Nov-2022	1230.00	1221.00	1229.00	1221.00	1229.00	1229.00	1227.36	396	4.86	8	395	99.75
IRFC	NE	28-Nov-2022	1252.15	1275.00	1275.00	1252.00	1252.00	1252.00	1261.51	77	0.97	9	67	87.01
IRFC	NH	28-Nov-2022	1416.90	1699.90	1699.90	1160.20	1160.90	1160.90	1430.07	206	2.95	4	0	0.00
IRFC	NI	28-Nov-2022	1062.99	1065.00	1065.00	1063.08	1063.08	1063.08	1064.96	806	8.58	3	806	100.00
IRFC	NJ	28-Nov-2022	1141.66	1142.50	1142.50	1138.00	1138.00	1138.00	1138.52	225	2.56	4	225	100.00
IRFC	NK	28-Nov-2022	1201.99	1160.00	1202.00	1160.00	1202.00	1202.00	1199.57	126	1.51	5	124	98.41
IRFC	NL	28-Nov-2022	1056.57	1059.60	1059.60	1059.60	1059.60	1059.60	1059.60	300	3.18	1	300	100.00
IRFC	NO	28-Nov-2022	1157.95	1159.90	1159.90	1151.10	1157.65	1157.65	1158.68	303	3.51	27	251	82.84
IRIS	EQ	28-Nov-2022	87.40	88.70	88.70	81.70	82.90	82.60	84.06	81909	68.86	2068	36371	44.40
IRISDOREME	BE	28-Nov-2022	241.75	244.00	252.95	242.00	244.75	244.75	245.06	3070	7.52	55	-	-
ISEC	EQ	28-Nov-2022	523.35	526.85	532.10	517.40	527.80	528.15	523.76	251305	1316.22	12560	136699	54.40
ISFT	EQ	28-Nov-2022	127.95	127.70	131.00	124.70	129.95	129.55	127.78	56714	72.47	938	49573	87.41
ISGEC	EQ	28-Nov-2022	466.05	466.05	474.80	464.40	471.10	470.95	470.26	53294	250.62	6752	27538	51.67
ISHAN	SM	28-Nov-2022	48.95	48.95	50.00	47.50	47.50	47.50	48.12	35200	16.94	22	33600	95.45
ISMTLTD	EQ	28-Nov-2022	50.25	50.25	51.80	49.95	50.90	50.90	51.19	295538	151.28	1378	178849	60.52
ITBEES	EQ	28-Nov-2022	31.62	31.64	31.87	31.45	31.55	31.59	31.70	4568415	1448.22	10609	3343916	73.20
ITC	EQ	28-Nov-2022	340.30	340.00	341.75	338.75	339.95	340.05	340.43	9902739	33712.23	103017	7507263	75.81
ITDC	EQ	28-Nov-2022	404.55	419.70	427.00	378.85	387.10	385.10	400.97	1163021	4663.39	28705	229604	19.74
ITDCEM	EQ	28-Nov-2022	118.20	117.10	122.90	117.10	121.95	121.75	120.53	1064014	1282.42	8708	571881	53.75
ITI	EQ	28-Nov-2022	111.35	111.25	117.40	111.25	114.80	115.20	115.17	1621289	1867.28	15866	493841	30.46
IVC	EQ	28-Nov-2022	7.55	7.55	7.70	7.55	7.55	7.60	7.60	208421	15.85	532	132082	63.37
IVP	EQ	28-Nov-2022	136.35	134.25	141.95	134.25	136.45	135.65	136.16	15181	20.67	414	9354	61.62
IVZINGOLD	EQ	28-Nov-2022	4675.00	4706.55	4775.00	4706.55	4752.35	4744.80	4739.36	69	3.27	34	52	75.36
IVZINNIFTY	EQ	28-Nov-2022	2046.25	2060.00	2100.00	2042.95	2055.55	2055.55	2051.22	35	0.72	17	4	11.43
IWEL	EQ	28-Nov-2022	997.80	1044.00	1044.00	980.10	1005.00	1007.75	1006.59	5235	52.69	482	2957	56.49
IZMO	EQ	28-Nov-2022	84.85	85.15	92.00	84.25	89.00	89.05	89.68	445985	399.95	5374	188477	42.26
J&KBANK	EQ	28-Nov-2022	47.10	47.50	47.60	46.05	46.40	46.45	46.68	7541650	3520.26	12050	2792741	37.03
JAGRAN	EQ	28-Nov-2022	71.50	72.00	72.20	70.70	71.90	71.70	71.55	274680	196.52	2464	185549	67.55
JAGSNPHARM	EQ	28-Nov-2022	305.20	309.50	315.00	303.00	310.60	310.95	311.38	33039	102.88	1371	16443	49.77
JAIBALAJI	EQ	28-Nov-2022	41.45	41.45	41.50	39.05	41.45	41.00	40.70	45635	18.57	449	33161	72.67
JAICORPLTD	EQ	28-Nov-2022	164.35	164.05	167.50	164.05	164.80	165.20	165.59	1496022	2477.27	12169	308915	20.65
JAINAM	SM	28-Nov-2022	175.00	168.00	174.40	166.25	174.40	174.40	168.34	14000	23.57	7	10000	71.43
JAIPURKURT	BE	28-Nov-2022	100.95	102.00	104.00	101.00	103.50	102.40	102.51	9312	9.55	49	-	-
JALAN	SM	28-Nov-2022	11.10	11.60	11.65	10.70	10.70	10.85	11.31	501000	56.65	69	495000	98.80
JAMNAAUTO	EQ	28-Nov-2022	105.80	106.25	108.75	105.75	106.40	106.50	106.98	722359	772.76	5437	364097	50.40
JASH	EQ	28-Nov-2022	840.10	846.00	848.25	834.05	843.00	846.75	843.09	3353	28.27	331	2489	74.23
JAYAGROGN	EQ	28-Nov-2022	174.90	174.90	176.10	171.40	173.80	174.00	174.02	21601	37.59	910	14673	67.93
JAYBARMARU	EQ	28-Nov-2022	173.75	177.80	177.80	170.10	174.50	174.50	175.11	15848	27.75	448	10705	67.55
JAYNECOIND	EQ	28-Nov-2022	25.40	25.75	25.90	24.75	24.85	24.90	25.09	103227	25.90	497	69080	66.92
JAYSREETEA	EQ	28-Nov-2022	99.10	99.90	104.80	99.25	103.35	103.60	101.56	295511	300.13	3116	219054	74.13
JBCHEPHARM	EQ	28-Nov-2022	2057.55	2060.00	2071.65	2022.25	2027.00	2029.60	2032.66	33514	681.22	3044	23120	68.99
JBFIND	EQ	28-Nov-2022	8.50	8.70	8.90	8.40	8.55	8.60	8.68	773039	67.14	988	392537	50.78
JBMA	EQ	28-Nov-2022	425.25	426.00	432.05	423.00	427.10	425.90	426.85	63141	269.52	5826	29742	47.10
JCHAC	EQ	28-Nov-2022	1109.60	1115.15	1139.95	1112.80	1125.00	1123.55	1128.65	11324	127.81	1864	5719	50.50
JETAIRWAYS	BZ	28-Nov-2022	72.20	74.80	75.80	73.65	75.80	75.80	75.10	49200	36.95	332	-	-
JETFREIGHT	EQ	28-Nov-2022	20.15	20.55	20.55	19.85	20.40	20.35	20.27	28484	5.77	419	19037	66.83
JFLLIFE	SM	28-Nov-2022	39.75	39.75	39.75	39.75	39.75	39.75	39.75	2000	0.80	1	2000	100.00
JHS	EQ	28-Nov-2022	22.35	22.20	22.50	22.00	22.00	22.05	22.22	33039	7.34	217	18766	56.80
JINDALPHOT	EQ	28-Nov-2022	346.00	349.00	349.00	343.10	348.90	345.75	345.47	11273	38.94	1503	3714	32.95
JINDALPOLY	EQ	28-Nov-2022	861.60	864.50	883.95	859.75	870.00	874.70	874.98	22672	198.38	2488	9498	41.89
JINDALSAW	EQ	28-Nov-2022	92.10	92.20	94.05	92.10	92.95	92.70	93.11	768858	715.88	5903	352139	45.80
JINDALSTEL	EQ	28-Nov-2022	520.80	517.80	520.20	505.85	507.05	507.20	509.44	2593511	13212.50	35926	800510	30.87
JINDCOT	BZ	28-Nov-2022	2.40	2.50	2.50	2.30	2.50	2.50	2.45	42398	1.04	40	-	-
JINDRILL	EQ	28-Nov-2022	313.95	323.00	323.00	309.35	313.50	311.85	316.61	85045	269.27	3487	38604	45.39
JINDWORLD	EQ	28-Nov-2022	313.90	316.00	322.25	311.10	319.90	317.70	315.82	81517	257.45	2494	52081	63.89
JISLDVREQS	EQ	28-Nov-2022	19.15	19.00	19.45	18.50	19.10	18.95	18.95	8599	1.63	141	6415	74.60
JISLJALEQS	EQ	28-Nov-2022	33.70	33.50	33.95	33.20	33.60	33.40	33.50	1531811	513.13	2826	1034123	67.51
JITFINFRA	BE	28-Nov-2022	119.80	119.80	125.70	119.80	121.00	121.00	121.26	8672	10.52	85	-	-
JKCEMENT	EQ	28-Nov-2022	3014.50	3039.00	3055.00	3003.25	3020.00	3014.70	3028.69	143984	4360.83	12061	40287	27.98
JKIL	EQ	28-Nov-2022	276.15	277.55	281.05	276.00	278.60	278.45	278.30	68304	190.09	2604	33369	48.85
JKLAKSHMI	EQ	28-Nov-2022	665.20	665.50	681.70	664.95	675.90	676.35	676.19	250310	1692.56	11436	102299	40.87
JKPAPER	EQ	28-Nov-2022	411.95	410.10	415.40	404.25	408.00	406.70	409.34	763780	3126.43	15786	362834	47.51
JKTYRE	EQ	28-Nov-2022	172.95	174.00	196.80	173.45	195.45	193.55	188.02	16105992	30283.09	100011	3176974	19.73
JMA	EQ	28-Nov-2022	69.50	68.90	71.10	68.50	70.50	70.50	70.30	19053	13.39	160	15748	82.65
JMCPROJECT	EQ	28-Nov-2022	130.55	131.40	132.50	126.75	129.00	128.95	129.42	462912	599.09	15079	257605	55.65
JMFINANCIL	EQ	28-Nov-2022	73.55	73.50	77.45	73.50	75.45	75.75	75.62	4208098	3182.11	18588	2030365	48.25
JOCIL	EQ	28-Nov-2022	182.75	184.90	186.90	181.15	186.40	185.35	185.06	11478	21.24	154	8731	76.07
JPASSOCIAT	EQ	28-Nov-2022	9.40	9.35	9.75	9.35	9.50	9.50	9.55	9423414	900.37	6233	4505140	47.81
JPINFRATEC	BE	28-Nov-2022	1.80	1.75	1.75	1.75	1.75	1.75	1.75	317275	5.55	573	-	-
JPOLYINVST	EQ	28-Nov-2022	551.95	569.00	569.00	545.50	545.55	549.55	555.77	2881	16.01	379	1443	50.09
JPPOWER	EQ	28-Nov-2022	7.45	7.45	7.75	7.40	7.65	7.60	7.63	77448813	5908.21	14140	17499213	22.59
JSL	EQ	28-Nov-2022	176.55	176.00	179.35	173.40	175.25	174.85	177.28	1748119	3099.04	9492	1405494	80.40
JSLHISAR	EQ	28-Nov-2022	339.10	339.50	343.90	333.25	340.00	339.20	338.56	67379	228.12	2452	35110	52.11
JSLL	SM	28-Nov-2022	260.70	269.95	286.75	269.95	286.75	286.75	282.41	74000	208.98	67	55000	74.32
JSWENERGY	EQ	28-Nov-2022	307.60	307.80	318.35	306.30	312.00	311.90	313.48	1159293	3634.10	24049	496835	42.86
JSWHL	EQ	28-Nov-2022	4138.95	4170.95	4179.95	4127.80	4157.95	4143.40	4157.76	417	17.34	191	217	52.04
JSWISPL	EQ	28-Nov-2022	30.95	31.15	31.20	30.20	30.35	30.35	30.46	594215	181.00	1309	269531	45.36
JSWSTEEL	EQ	28-Nov-2022	726.20	718.50	724.75	710.00	716.10	715.65	715.17	2418509	17296.36	35986	715185	29.57
JTEKTINDIA	EQ	28-Nov-2022	142.60	144.20	149.00	142.65	149.00	147.50	146.31	798791	1168.74	10456	366490	45.88
JTLIND	EQ	28-Nov-2022	299.85	299.00	301.35	297.00	300.85	300.50	299.76	82372	246.92	1585	43314	52.58
JUBLFOOD	EQ	28-Nov-2022	556.25	556.25	559.35	550.80	553.15	553.05	555.11	1875927	10413.38	40941	766297	40.85
JUBLINDS	BE	28-Nov-2022	430.85	430.00	435.95	420.00	427.85	426.70	428.42	4412	18.90	139	-	-
JUBLINGREA	EQ	28-Nov-2022	539.60	538.80	542.90	528.45	532.45	533.00	533.58	237988	1269.85	8511	127767	53.69
JUBLPHARMA	EQ	28-Nov-2022	379.40	378.90	384.00	376.25	380.75	381.70	379.94	70882	269.31	4271	28753	40.56
JUNIORBEES	EQ	28-Nov-2022	453.60	426.40	460.00	426.40	454.30	454.59	455.57	103572	471.84	7124	75657	73.05
JUSTDIAL	EQ	28-Nov-2022	588.40	587.30	594.90	585.55	589.00	588.85	590.41	122691	724.38	5177	46341	37.77
JWL	BE	28-Nov-2022	79.75	81.00	83.70	80.05	83.70	83.70	82.85	352246	291.85	1152	-	-
JYOTHYLAB	EQ	28-Nov-2022	194.85	194.15	197.95	194.15	196.20	196.25	196.39	182802	359.00	4360	88460	48.39
JYOTISTRUC	BZ	28-Nov-2022	11.65	11.65	11.95	11.30	11.85	11.85	11.75	119421	14.04	236	-	-
KABRAEXTRU	EQ	28-Nov-2022	508.55	509.00	514.00	483.50	487.50	487.45	495.18	193508	958.21	8206	88966	45.98
KAJARIACER	EQ	28-Nov-2022	1111.30	1109.00	1194.90	1105.90	1176.00	1176.55	1160.28	553302	6419.84	37737	190585	34.45
KAKATCEM	EQ	28-Nov-2022	204.80	203.55	207.15	203.05	205.00	204.75	205.19	4687	9.62	325	2866	61.15
KALPATPOWR	EQ	28-Nov-2022	513.85	515.80	532.50	514.00	524.00	523.10	525.21	360998	1896.00	16363	210834	58.40
KALYANIFRG	BE	28-Nov-2022	264.70	272.65	272.65	251.50	259.00	259.40	258.43	2581	6.67	103	-	-
KALYANKJIL	EQ	28-Nov-2022	100.15	99.45	101.30	99.00	99.30	99.85	100.34	1785912	1792.03	11095	531645	29.77
KAMATHOTEL	BE	28-Nov-2022	84.50	84.50	87.50	84.00	85.05	85.70	85.79	38542	33.07	252	-	-
KAMDHENU	BE	28-Nov-2022	271.40	258.10	275.00	257.85	257.85	258.30	262.26	175957	461.47	1473	-	-
KANANIIND	EQ	28-Nov-2022	8.20	8.50	8.50	7.90	8.10	8.00	8.12	80670	6.55	310	53511	66.33
KANDARP	SM	28-Nov-2022	16.50	16.10	16.10	16.10	16.10	16.10	16.10	20000	3.22	5	20000	100.00
KANORICHEM	EQ	28-Nov-2022	133.35	133.70	135.90	133.60	134.00	133.95	134.54	5266	7.08	258	3975	75.48
KANPRPLA	EQ	28-Nov-2022	92.30	91.00	93.95	91.00	91.85	91.50	92.09	6651	6.12	154	5450	81.94
KANSAINER	EQ	28-Nov-2022	435.30	436.20	447.30	436.00	445.00	444.40	443.55	404353	1793.51	8512	316960	78.39
KAPSTON	EQ	28-Nov-2022	118.55	120.00	124.50	117.65	120.70	117.95	119.81	1741	2.09	179	1055	60.60
KARMAENG	BE	28-Nov-2022	28.25	27.40	28.95	27.40	27.80	27.80	28.09	2523	0.71	32	-	-
KARURVYSYA	EQ	28-Nov-2022	103.00	103.50	104.80	101.90	102.30	102.25	103.06	2552779	2630.99	11447	1039214	40.71
KAUSHALYA	EQ	28-Nov-2022	4.60	4.60	4.70	4.40	4.50	4.45	4.53	38549	1.74	144	26305	68.24
KAVVERITEL	EQ	28-Nov-2022	8.65	8.85	9.00	8.40	8.60	8.70	8.67	114153	9.90	201	72585	63.59
KAYA	EQ	28-Nov-2022	321.30	316.80	333.90	316.80	333.90	330.90	329.37	12255	40.36	619	8584	70.04
KAYNES	EQ	28-Nov-2022	745.15	745.00	764.00	734.55	750.00	749.90	750.03	759905	5699.53	28947	265523	34.94
KBCGLOBAL	EQ	28-Nov-2022	2.75	2.85	2.85	2.70	2.85	2.85	2.83	16255260	460.06	1680	10107072	62.18
KCK	SM	28-Nov-2022	20.00	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	1	4000	100.00
KCP	EQ	28-Nov-2022	123.05	123.00	124.35	122.65	122.90	122.95	123.47	412839	509.74	2272	362511	87.81
KCPSUGIND	EQ	28-Nov-2022	25.50	25.50	27.25	25.30	26.40	26.40	26.58	1949591	518.20	5652	677735	34.76
KDDL	EQ	28-Nov-2022	969.95	970.00	1000.00	969.40	985.00	995.90	994.17	18187	180.81	1855	12669	69.66
KEC	EQ	28-Nov-2022	417.55	416.00	422.80	413.55	414.95	415.75	417.26	290199	1210.88	7316	164937	56.84
KECL	EQ	28-Nov-2022	64.90	64.90	68.10	64.15	68.10	68.10	67.33	174787	117.68	987	139761	79.96
KEEPLEARN	BE	28-Nov-2022	4.55	4.75	4.75	4.75	4.75	4.75	4.75	6760	0.32	23	-	-
KEERTI	BE	28-Nov-2022	34.45	34.45	34.45	34.45	34.45	34.45	34.45	4257	1.47	27	-	-
KEI	EQ	28-Nov-2022	1572.70	1570.00	1601.00	1560.00	1599.00	1593.30	1583.18	87831	1390.52	6718	41178	46.88
KELLTONTEC	BE	28-Nov-2022	59.10	57.65	61.55	57.65	60.65	60.10	60.49	167003	101.01	1424	-	-
KENNAMET	EQ	28-Nov-2022	2761.70	2735.65	2810.05	2701.70	2746.10	2755.50	2758.80	25684	708.57	5357	9428	36.71
KERNEX	BE	28-Nov-2022	340.70	342.05	353.90	342.05	347.50	345.15	349.51	11944	41.74	212	-	-
KESORAMIND	EQ	28-Nov-2022	54.40	54.60	55.50	54.60	54.85	54.80	55.01	300416	165.27	2096	156519	52.10
KEYFINSERV	EQ	28-Nov-2022	106.15	105.00	108.70	101.95	104.50	102.85	104.99	8584	9.01	458	4624	53.87
KHADIM	EQ	28-Nov-2022	264.25	264.00	271.60	260.15	268.70	268.45	267.80	54126	144.95	3358	29001	53.58
KHAICHEM	EQ	28-Nov-2022	74.45	74.45	75.85	74.10	74.60	74.35	74.93	95165	71.30	1559	57317	60.23
KHAITANLTD	BE	28-Nov-2022	49.70	47.75	51.15	47.75	48.70	48.80	49.83	1386	0.69	30	-	-
KHANDSE	EQ	28-Nov-2022	39.55	40.00	40.70	37.70	38.00	38.05	38.70	16144	6.25	245	10224	63.33
KHFM	SM	28-Nov-2022	49.15	46.70	49.50	46.70	49.50	49.50	48.10	6200	2.98	2	3100	50.00
KICL	EQ	28-Nov-2022	1809.15	1804.00	1857.00	1795.00	1857.00	1849.25	1823.88	932	17.00	316	643	68.99
KILITCH	EQ	28-Nov-2022	165.10	166.80	169.40	162.00	163.00	162.40	164.09	8806	14.45	410	6966	79.11
KIMS	EQ	28-Nov-2022	1473.70	1474.00	1495.00	1452.45	1489.15	1485.80	1469.98	37836	556.18	4468	18187	48.07
KINGFA	BE	28-Nov-2022	1286.10	1285.00	1319.00	1262.60	1280.00	1296.50	1302.06	2621	34.13	135	-	-
KIOCL	EQ	28-Nov-2022	195.65	195.65	204.70	193.50	199.45	200.55	200.10	84046	168.17	3728	40063	47.67
KIRIINDUS	EQ	28-Nov-2022	504.70	504.00	512.00	493.75	499.00	499.15	502.14	146794	737.11	5124	67920	46.27
KIRLFER	EQ	28-Nov-2022	308.75	309.45	313.30	301.00	309.00	310.75	309.08	459454	1420.07	15098	272446	59.30
KIRLOSBROS	EQ	28-Nov-2022	399.95	398.00	404.45	392.80	400.55	398.95	398.41	125768	501.08	4356	76906	61.15
KIRLOSENG	EQ	28-Nov-2022	312.90	323.00	334.00	318.80	326.00	327.45	327.06	651833	2131.90	19555	258857	39.71
KIRLOSIND	EQ	28-Nov-2022	1953.30	1948.00	1982.30	1948.00	1958.00	1966.90	1967.35	4551	89.53	674	3409	74.91
KITEX	EQ	28-Nov-2022	192.80	192.50	195.90	192.25	193.00	193.50	194.27	56481	109.72	1438	31219	55.27
KKCL	EQ	28-Nov-2022	470.20	470.00	492.20	470.00	487.50	489.15	485.61	90065	437.36	5344	47080	52.27
KMSUGAR	EQ	28-Nov-2022	25.55	25.70	27.00	25.50	26.30	26.40	26.39	573799	151.42	2100	254444	44.34
KNAGRI	SM	28-Nov-2022	144.00	142.20	143.00	140.10	142.20	142.20	141.90	17600	24.98	11	14400	81.82
KNRCON	EQ	28-Nov-2022	251.60	250.00	262.95	248.80	262.95	261.60	257.26	311286	800.82	7536	182080	58.49
KOHINOOR	EQ	28-Nov-2022	53.45	54.35	54.35	52.85	53.10	53.05	53.25	91175	48.55	1166	54814	60.12
KOKUYOCMLN	EQ	28-Nov-2022	82.60	83.90	84.40	82.05	82.10	82.65	83.16	251063	208.78	3433	135768	54.08
KOLTEPATIL	EQ	28-Nov-2022	312.95	313.55	315.50	308.10	309.90	309.75	311.19	77749	241.94	3026	35051	45.08
KOPRAN	EQ	28-Nov-2022	168.75	170.05	170.95	167.10	168.30	168.45	169.09	143332	242.36	3332	50069	34.93
KORE	SM	28-Nov-2022	183.05	191.60	192.20	191.60	192.20	192.20	191.90	21000	40.30	7	18000	85.71
KOTAKALPHA	EQ	28-Nov-2022	29.71	29.70	29.84	29.54	29.61	29.62	29.75	109992	32.72	400	83383	75.81
KOTAKBANK	EQ	28-Nov-2022	1928.40	1916.00	1942.95	1916.00	1924.00	1928.15	1933.44	1564504	30248.74	54455	1018873	65.12
KOTAKBKETF	EQ	28-Nov-2022	436.73	440.99	440.99	434.55	435.49	435.98	435.99	178342	777.55	2754	164362	92.16
KOTAKCONS	EQ	28-Nov-2022	77.62	77.46	77.78	77.46	77.64	77.64	77.47	266	0.21	4	258	96.99
KOTAKGOLD	EQ	28-Nov-2022	45.11	45.12	45.35	44.96	45.25	45.25	45.18	136193	61.53	736	101705	74.68
KOTAKIT	EQ	28-Nov-2022	31.34	31.98	31.98	31.21	31.28	31.32	31.49	123417	38.87	364	64571	52.32
KOTAKLOVOL	EQ	28-Nov-2022	13.63	14.03	14.03	13.13	13.77	13.76	13.76	3185	0.44	125	986	30.96
KOTAKMID50	EQ	28-Nov-2022	87.99	87.96	89.00	87.00	88.20	87.97	88.10	4113	3.62	113	1506	36.62
KOTAKMNC	EQ	28-Nov-2022	20.01	20.01	20.20	19.70	20.13	20.13	19.99	356	0.07	51	302	84.83
KOTAKNIFTY	EQ	28-Nov-2022	196.97	195.01	198.00	195.01	197.39	197.72	197.46	37372	73.79	456	26079	69.78
KOTAKNV20	EQ	28-Nov-2022	103.21	103.79	103.79	102.90	103.34	103.11	103.43	14779	15.29	645	12532	84.80
KOTAKPSUBK	EQ	28-Nov-2022	402.49	405.99	406.98	400.00	402.98	402.64	401.68	13018	52.29	580	8296	63.73
KOTARISUG	EQ	28-Nov-2022	42.35	42.35	44.85	42.15	43.80	43.85	43.87	750665	329.35	3604	335424	44.68
KOTHARIPET	EQ	28-Nov-2022	64.25	64.25	65.15	64.25	64.70	64.50	64.70	42013	27.18	699	26860	63.93
KOTHARIPRO	EQ	28-Nov-2022	108.60	108.60	111.45	107.25	110.75	110.80	109.72	3900	4.28	145	1936	49.64
KOTYARK	SM	28-Nov-2022	453.10	443.25	452.50	443.25	443.25	446.80	447.81	3600	16.12	17	2200	61.11
KOVAI	EQ	28-Nov-2022	1720.60	1719.90	1765.05	1709.95	1748.00	1745.50	1747.54	3211	56.11	587	1958	60.98
KPIGREEN	EQ	28-Nov-2022	906.65	912.35	923.00	898.00	907.00	905.25	909.35	80810	734.84	5566	37818	46.80
KPITTECH	EQ	28-Nov-2022	718.35	717.00	722.65	710.00	715.30	714.90	716.93	648702	4650.74	21334	267888	41.30
KPRMILL	EQ	28-Nov-2022	562.00	562.00	571.45	554.00	568.45	568.75	563.39	198619	1119.01	9381	88672	44.64
KRBL	EQ	28-Nov-2022	396.60	397.70	397.70	391.80	393.00	393.45	394.04	263328	1037.62	8002	132669	50.38
KREBSBIO	EQ	28-Nov-2022	108.50	110.50	110.50	107.00	108.80	107.80	108.29	5374	5.82	188	3966	73.80
KRIDHANINF	EQ	28-Nov-2022	3.40	3.40	3.55	3.30	3.55	3.50	3.45	84103	2.90	120	55605	66.12
KRISHANA	EQ	28-Nov-2022	359.20	367.70	367.75	361.20	364.95	364.80	365.68	17014	62.22	493	13259	77.93
KRISHIVAL	SM	28-Nov-2022	280.00	266.00	266.00	266.00	266.00	266.00	266.00	6000	15.96	6	6000	100.00
KRISHNADEF	SM	28-Nov-2022	112.30	115.00	117.00	114.05	117.00	116.85	115.95	189000	219.14	53	129000	68.25
KRITI	EQ	28-Nov-2022	82.00	82.05	84.00	80.00	80.20	80.30	81.79	25603	20.94	1758	13401	52.34
KRITIKA	EQ	28-Nov-2022	15.65	15.80	15.95	15.25	15.40	15.30	15.45	202486	31.29	1026	186315	92.01
KRITINUT	EQ	28-Nov-2022	52.90	53.90	53.90	51.00	52.25	52.45	52.58	47766	25.12	776	30306	63.45
KRSNAA	EQ	28-Nov-2022	484.65	486.00	487.75	482.20	484.00	483.30	485.02	27408	132.93	2086	20091	73.30
KSB	EQ	28-Nov-2022	1911.00	1900.00	1945.00	1883.90	1910.05	1926.55	1918.21	28141	539.80	3799	12223	43.43
KSCL	EQ	28-Nov-2022	508.10	510.00	515.55	506.55	509.40	509.85	510.44	103219	526.87	3249	76193	73.82
KSHITIJPOL	BE	28-Nov-2022	44.50	42.30	42.30	42.30	42.30	42.30	42.30	37048	15.67	608	-	-
KSL	EQ	28-Nov-2022	318.85	324.95	328.80	319.05	325.25	326.00	325.84	35472	115.58	1844	18893	53.26
KSOLVES	EQ	28-Nov-2022	422.95	426.65	431.60	381.10	421.90	417.10	419.51	54706	229.50	4497	15638	28.59
KTKBANK	EQ	28-Nov-2022	144.30	144.85	147.95	144.20	144.50	144.80	146.07	3131778	4574.68	13228	1145183	36.57
KUANTUM	EQ	28-Nov-2022	150.80	153.45	153.45	148.30	148.60	149.35	150.36	66686	100.27	1458	39177	58.75
L&TFH	EQ	28-Nov-2022	86.90	87.40	90.35	87.00	88.60	88.75	89.04	21715643	19334.59	64442	5213266	24.01
L&TFINANCE	NC	28-Nov-2022	1080.55	1080.55	1085.00	1080.55	1081.00	1081.00	1082.11	60	0.65	7	60	100.00
L&TFINANCE	NE	28-Nov-2022	1038.55	1040.10	1040.20	1040.10	1040.20	1040.20	1040.11	55	0.57	2	55	100.00
L&TFINANCE	NG	28-Nov-2022	1154.00	1156.00	1160.00	1151.02	1154.00	1151.62	1153.78	52	0.60	7	32	61.54
L&TFINANCE	NQ	28-Nov-2022	1015.01	1119.99	1119.99	1015.01	1015.02	1015.02	1050.01	6	0.06	3	0	0.00
L&TFINANCE	NW	28-Nov-2022	1068.99	1068.99	1068.99	1068.00	1068.00	1068.00	1068.98	188	2.01	20	188	100.00
L&TFINANCE	NY	28-Nov-2022	1077.50	1078.00	1080.00	1078.00	1078.00	1078.00	1078.22	90	0.97	5	90	100.00
L&TFINANCE	Y1	28-Nov-2022	1266.00	1265.00	1265.00	1261.15	1265.00	1265.00	1263.88	344	4.35	4	344	100.00
L&TFINANCE	Y3	28-Nov-2022	1002.00	1002.01	1002.01	1001.00	1001.00	1001.00	1001.48	50	0.50	5	50	100.00
L&TFINANCE	Y5	28-Nov-2022	1099.90	1091.01	1091.01	1091.01	1091.01	1091.01	1091.01	3	0.03	1	3	100.00
L&TFINANCE	Y7	28-Nov-2022	1022.46	1021.55	1021.55	1019.00	1019.60	1019.60	1019.30	41	0.42	6	30	73.17
L&TFINANCE	Y9	28-Nov-2022	1114.99	1118.00	1118.00	1115.80	1116.99	1116.09	1116.52	59	0.66	6	59	100.00
LAGNAM	EQ	28-Nov-2022	59.85	62.00	62.00	57.45	58.30	58.55	59.86	87111	52.14	564	75815	87.03
LAKPRE	BZ	28-Nov-2022	5.60	5.85	5.85	5.85	5.85	5.85	5.85	162	0.01	2	-	-
LALPATHLAB	EQ	28-Nov-2022	2428.05	2437.90	2447.70	2413.05	2423.00	2424.05	2432.16	77715	1890.16	7666	24071	30.97
LAMBODHARA	EQ	28-Nov-2022	102.95	104.80	104.95	100.50	100.50	101.40	103.07	19788	20.39	442	11894	60.11
LANCER	EQ	28-Nov-2022	473.05	473.50	482.80	466.20	467.95	467.60	472.66	59992	283.56	3641	32762	54.61
LAOPALA	EQ	28-Nov-2022	400.20	400.90	402.85	390.55	394.00	394.90	395.56	337863	1336.46	16276	199144	58.94
LASA	EQ	28-Nov-2022	31.50	31.55	33.70	31.30	33.05	32.85	32.95	82503	27.19	737	63808	77.34
LATENTVIEW	EQ	28-Nov-2022	377.05	379.70	381.90	374.50	376.80	377.15	377.21	249108	939.66	11126	105940	42.53
LATTEYS	SM	28-Nov-2022	55.10	52.35	52.35	52.35	52.35	52.35	52.35	20000	10.47	4	20000	100.00
LAURUSLABS	EQ	28-Nov-2022	455.20	455.00	457.90	449.95	450.95	450.35	452.26	1241057	5612.84	16234	827566	66.68
LAXMICOT	EQ	28-Nov-2022	23.30	23.80	23.85	23.10	23.20	23.20	23.34	19320	4.51	93	10559	54.65
LAXMIMACH	EQ	28-Nov-2022	13107.45	13111.00	13219.00	13028.60	13100.00	13106.85	13116.66	2694	353.36	1023	1423	52.82
LCCINFOTEC	EQ	28-Nov-2022	2.30	2.35	2.40	2.35	2.40	2.40	2.39	238778	5.71	183	137656	57.65
LEMERITE	SM	28-Nov-2022	62.60	64.00	64.00	62.00	63.00	63.00	62.63	14400	9.02	9	12800	88.89
LEMONTREE	EQ	28-Nov-2022	93.40	94.25	96.00	93.75	94.55	94.85	94.94	2962132	2812.12	26083	1154581	38.98
LEXUS	SM	28-Nov-2022	64.00	61.25	66.95	61.25	63.05	63.05	64.05	7000	4.48	7	4000	57.14
LFIC	EQ	28-Nov-2022	99.65	99.90	102.00	99.85	100.85	100.80	100.93	928	0.94	44	768	82.76
LGBBROSLTD	EQ	28-Nov-2022	704.35	704.35	708.95	701.50	705.00	704.40	705.46	17989	126.91	1606	11142	61.94
LGBFORGE	BE	28-Nov-2022	9.50	9.90	9.90	9.35	9.55	9.50	9.71	82749	8.04	236	-	-
LIBAS	EQ	28-Nov-2022	20.45	20.45	20.80	20.15	20.45	20.45	20.50	64614	13.25	452	49960	77.32
LIBERTSHOE	EQ	28-Nov-2022	370.10	370.10	377.95	358.95	361.00	360.00	367.29	55285	203.06	2462	34930	63.18
LICHSGFIN	EQ	28-Nov-2022	383.25	382.00	391.30	381.65	389.65	390.50	387.36	1614184	6252.65	18203	773030	47.89
LICI	EQ	28-Nov-2022	627.75	628.00	633.25	627.75	629.50	629.80	630.76	823562	5194.71	32563	416495	50.57
LICNETFGSC	EQ	28-Nov-2022	22.60	22.45	22.80	22.45	22.80	22.75	22.71	12830	2.91	167	3464	27.00
LICNETFN50	EQ	28-Nov-2022	198.67	196.68	199.99	196.68	199.12	199.25	199.46	934	1.86	72	694	74.30
LICNETFSEN	EQ	28-Nov-2022	675.00	679.99	679.99	674.51	674.51	677.01	676.45	120	0.81	28	73	60.83
LICNFNHGP	EQ	28-Nov-2022	198.12	199.89	199.89	195.66	199.50	199.50	198.76	587	1.17	67	544	92.67
LIKHITHA	EQ	28-Nov-2022	409.90	415.70	418.20	408.55	412.00	412.40	413.08	211753	874.71	4975	138495	65.40
LINC	EQ	28-Nov-2022	379.90	375.15	382.65	375.00	378.75	378.90	377.70	17458	65.94	730	11714	67.10
LINCOLN	EQ	28-Nov-2022	322.55	322.55	335.55	318.50	330.00	325.45	328.93	135936	447.13	4768	88279	64.94
LINDEINDIA	EQ	28-Nov-2022	3042.20	3051.20	3059.90	3028.40	3034.50	3044.60	3038.64	89846	2730.09	3433	80821	89.96
LIQUIDBEES	EQ	28-Nov-2022	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	1640437	16404.34	10664	1289909	78.63
LIQUIDETF	EQ	28-Nov-2022	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	48084	480.84	103	40302	83.82
LLOYDS	SM	28-Nov-2022	47.05	46.50	48.00	46.20	47.15	47.40	47.10	96000	45.21	31	87000	90.63
LODHA	EQ	28-Nov-2022	1030.00	1030.15	1032.30	991.05	1003.00	999.55	998.16	563393	5623.54	22488	281746	50.01
LOKESHMACH	BE	28-Nov-2022	102.75	101.00	103.50	100.20	103.50	102.85	101.51	24735	25.11	230	-	-
LOTUSEYE	EQ	28-Nov-2022	88.30	89.65	91.45	83.30	85.45	85.10	87.65	40610	35.60	1338	24181	59.54
LOVABLE	EQ	28-Nov-2022	143.80	144.95	144.95	142.50	143.50	144.05	143.99	21779	31.36	658	14712	67.55
LOYALTEX	EQ	28-Nov-2022	768.65	793.40	794.70	751.85	779.00	773.35	775.60	2652	20.57	241	1374	51.81
LPDC	EQ	28-Nov-2022	6.25	6.10	6.30	5.70	6.05	6.00	5.97	133333	7.96	347	89876	67.41
LSIL	EQ	28-Nov-2022	13.05	13.05	13.45	12.80	12.90	12.85	13.03	1453323	189.33	3168	930960	64.06
LT	EQ	28-Nov-2022	2062.75	2064.35	2072.00	2052.00	2065.05	2064.45	2063.16	1105372	22805.56	82072	652257	59.01
LTGILTBEES	EQ	28-Nov-2022	22.87	22.91	22.93	22.81	22.87	22.89	22.87	51667	11.82	127	37400	72.39
LTI	EQ	28-Nov-2022	4938.30	4930.00	5014.45	4907.00	4936.00	4941.30	4967.18	288290	14319.87	33905	100635	34.91
LTTS	EQ	28-Nov-2022	3885.85	3875.00	3913.50	3829.45	3854.70	3862.05	3884.69	138154	5366.86	12939	50547	36.59
LUMAXIND	EQ	28-Nov-2022	1890.80	1913.20	1980.00	1902.00	1935.00	1932.35	1938.35	56938	1103.66	9243	24308	42.69
LUMAXTECH	EQ	28-Nov-2022	264.40	264.00	273.40	262.90	272.20	272.00	269.62	276495	745.47	6592	132034	47.75
LUPIN	EQ	28-Nov-2022	719.75	719.75	734.90	715.15	734.00	733.65	725.33	1247826	9050.88	28910	340470	27.29
LUXIND	EQ	28-Nov-2022	1694.75	1698.00	1705.00	1687.65	1694.95	1691.95	1695.12	21994	372.82	3761	12443	56.57
LXCHEM	EQ	28-Nov-2022	302.55	302.00	305.55	300.00	301.00	301.10	302.70	307969	932.22	8155	163711	53.16
LYKALABS	EQ	28-Nov-2022	136.25	138.50	145.15	133.25	142.10	142.15	141.48	462977	655.00	7150	234833	50.72
LYPSAGEMS	EQ	28-Nov-2022	6.05	6.35	6.35	5.80	6.20	6.20	6.06	37478	2.27	101	24528	65.45
M&M	EQ	28-Nov-2022	1260.80	1258.90	1272.00	1246.00	1252.25	1250.70	1252.91	2126619	26644.55	53678	1279681	60.17
M&MFIN	EQ	28-Nov-2022	212.65	212.65	214.95	212.65	214.70	214.60	214.06	1624245	3476.87	18436	722603	44.49
M&MFIN	N2	28-Nov-2022	1069.75	1072.00	1083.00	1072.00	1075.00	1075.00	1074.67	628	6.75	12	529	84.24
MAANALU	EQ	28-Nov-2022	185.90	185.90	189.90	185.60	186.75	186.85	187.35	28814	53.98	1213	18611	64.59
MACPOWER	EQ	28-Nov-2022	349.65	349.95	352.45	344.00	347.40	345.85	347.85	16741	58.23	1160	10457	62.46
MADHAV	EQ	28-Nov-2022	42.25	42.95	42.95	41.80	42.40	42.65	42.44	4207	1.79	110	2486	59.09
MADHAVBAUG	SM	28-Nov-2022	142.05	140.15	140.15	140.15	140.15	140.15	140.15	1600	2.24	1	1600	100.00
MADHUCON	BE	28-Nov-2022	5.15	5.35	5.35	5.00	5.20	5.15	5.10	51597	2.63	100	-	-
MADRASFERT	EQ	28-Nov-2022	51.40	51.75	55.00	51.40	54.25	53.95	54.12	2709040	1466.20	10320	971825	35.87
MAESGETF	EQ	28-Nov-2022	30.81	30.50	30.94	30.50	30.86	30.89	30.80	17621	5.43	81	13222	75.04
MAFANG	EQ	28-Nov-2022	38.50	38.47	38.49	37.51	37.83	37.81	37.80	1686153	637.44	4923	852796	50.58
MAFSETF	EQ	28-Nov-2022	19.35	19.80	19.80	19.23	19.31	19.34	19.35	80912	15.65	981	61836	76.42
MAGADSUGAR	EQ	28-Nov-2022	303.25	305.00	312.00	300.00	302.20	303.55	307.19	26840	82.45	800	12116	45.14
MAGNUM	EQ	28-Nov-2022	21.70	22.15	22.60	20.65	20.65	20.65	20.83	358630	74.70	876	216381	60.34
MAHABANK	EQ	28-Nov-2022	27.45	27.60	28.10	27.00	27.30	27.30	27.43	22268756	6108.29	23289	6894235	30.96
MAHAPEXLTD	BE	28-Nov-2022	104.65	109.85	109.85	109.85	109.85	109.85	109.85	6800	7.47	45	-	-
MAHASTEEL	EQ	28-Nov-2022	68.95	70.00	70.00	68.20	69.85	69.70	69.16	8699	6.02	253	6207	71.35
MAHEPC	EQ	28-Nov-2022	95.15	95.50	100.55	94.65	100.00	99.85	99.11	90965	90.16	1057	71791	78.92
MAHESHWARI	EQ	28-Nov-2022	71.95	71.80	73.95	71.75	72.50	72.65	72.87	28630	20.86	344	20008	69.88
MAHINDCIE	EQ	28-Nov-2022	291.25	291.80	297.30	288.30	294.90	293.10	293.59	228950	672.17	5558	101392	44.29
MAHKTECH	EQ	28-Nov-2022	12.37	12.37	12.49	11.55	12.47	12.43	12.08	1176823	142.21	2220	552592	46.96
MAHLIFE	EQ	28-Nov-2022	367.20	366.05	377.90	363.25	374.55	375.85	370.08	122296	452.60	5557	47160	38.56
MAHLOG	EQ	28-Nov-2022	503.40	505.95	505.95	495.55	499.00	498.95	500.43	27279	136.51	2467	15347	56.26
MAHSCOOTER	EQ	28-Nov-2022	5247.65	5205.00	5237.70	5155.55	5155.70	5166.35	5186.95	7032	364.75	3157	5142	73.12
MAHSEAMLES	EQ	28-Nov-2022	387.25	389.00	403.00	382.00	385.40	385.90	391.91	454218	1780.14	13732	228978	50.41
MAITHANALL	EQ	28-Nov-2022	931.10	938.20	938.20	927.00	929.50	930.25	931.99	15022	140.00	1597	8967	59.69
MALLCOM	EQ	28-Nov-2022	676.20	685.00	685.00	667.10	669.05	671.35	674.31	578	3.90	199	312	53.98
MALUPAPER	EQ	28-Nov-2022	33.10	33.10	34.00	32.90	33.40	33.45	33.57	49739	16.70	345	29928	60.17
MAM150ETF	EQ	28-Nov-2022	12.00	12.50	12.50	11.50	12.08	12.07	12.06	88748	10.70	471	51755	58.32
MAMFGETF	EQ	28-Nov-2022	84.93	95.50	95.50	84.00	85.34	85.33	85.32	3205	2.73	86	2775	86.58
MAN50ETF	EQ	28-Nov-2022	193.12	195.47	195.47	192.41	194.00	194.02	194.08	14540	28.22	382	11741	80.75
MANAKALUCO	EQ	28-Nov-2022	21.00	21.30	21.35	20.50	21.00	20.85	20.95	108437	22.72	601	85206	78.58
MANAKCOAT	EQ	28-Nov-2022	17.40	17.85	17.85	17.05	17.60	17.50	17.50	17459	3.05	210	12467	71.41
MANAKSIA	EQ	28-Nov-2022	76.25	76.35	76.95	76.00	76.30	76.25	76.46	45157	34.53	713	34236	75.82
MANAKSTEEL	EQ	28-Nov-2022	35.60	36.50	36.50	35.30	35.70	35.55	35.95	26510	9.53	341	15519	58.54
MANALIPETC	EQ	28-Nov-2022	80.15	80.55	81.45	80.20	80.85	80.85	80.94	270716	219.12	3948	172316	63.65
MANAPPURAM	EQ	28-Nov-2022	113.20	113.30	114.95	113.30	114.05	114.10	114.18	4295768	4905.08	19049	1218155	28.36
MANGALAM	EQ	28-Nov-2022	132.75	132.60	135.00	132.60	134.00	133.35	133.81	14503	19.41	396	10107	69.69
MANGCHEFER	EQ	28-Nov-2022	79.75	79.85	81.40	79.75	80.65	80.80	80.80	289831	234.19	2194	154713	53.38
MANGLMCEM	EQ	28-Nov-2022	336.55	335.00	356.15	335.00	351.10	349.30	348.08	57455	199.99	3124	37418	65.13
MANINDS	EQ	28-Nov-2022	83.60	83.80	84.60	82.10	82.35	83.10	83.72	225574	188.86	3419	142568	63.20
MANINFRA	EQ	28-Nov-2022	77.10	77.65	77.95	75.55	76.10	75.90	76.46	503198	384.76	15955	316186	62.84
MANORAMA	EQ	28-Nov-2022	1058.85	1093.00	1093.00	1000.00	1000.00	1009.45	1030.48	15900	163.85	1353	13845	87.08
MANORG	EQ	28-Nov-2022	540.65	549.90	549.90	538.30	545.00	543.10	542.88	5564	30.21	714	3354	60.28
MANUGRAPH	EQ	28-Nov-2022	14.15	14.50	14.50	13.70	13.70	13.80	14.08	15547	2.19	181	13053	83.96
MANXT50	EQ	28-Nov-2022	432.82	433.12	435.36	433.12	433.37	433.48	434.14	4153	18.03	84	3366	81.05
MANYAVAR	EQ	28-Nov-2022	1389.95	1393.20	1394.00	1345.00	1352.95	1350.85	1363.34	38318	522.41	5648	20863	54.45
MAPMYINDIA	EQ	28-Nov-2022	1189.95	1198.25	1216.00	1189.00	1210.00	1209.80	1209.14	69539	840.83	12107	34616	49.78
MARALOVER	EQ	28-Nov-2022	56.75	57.90	62.00	56.95	60.00	60.90	59.57	41442	24.69	720	27622	66.65
MARATHON	EQ	28-Nov-2022	236.40	236.40	244.00	231.20	237.00	236.80	238.47	34533	82.35	1322	19579	56.70
MARICO	EQ	28-Nov-2022	486.25	484.10	489.70	481.50	485.25	486.45	485.24	2225302	10798.07	47494	1389971	62.46
MARINE	EQ	28-Nov-2022	33.30	33.30	33.80	33.00	33.20	33.10	33.34	157832	52.61	828	92603	58.67
MARKSANS	EQ	28-Nov-2022	58.10	58.40	62.00	57.50	59.75	59.85	60.46	5620329	3398.00	22014	2373261	42.23
MARSHALL	EQ	28-Nov-2022	28.35	29.00	29.00	28.00	28.20	28.60	28.53	50443	14.39	513	17690	35.07
MARUTI	EQ	28-Nov-2022	9019.50	9028.00	9104.10	8950.00	8968.00	8985.40	9032.40	439956	39738.60	46475	249082	56.62
MASFIN	EQ	28-Nov-2022	846.50	846.50	858.70	830.10	840.25	843.60	841.45	23358	196.55	3147	10501	44.96
MASKINVEST	BE	28-Nov-2022	189.70	180.25	197.00	180.25	193.70	193.70	187.30	4206	7.88	129	-	-
MASPTOP50	EQ	28-Nov-2022	26.83	26.97	27.33	26.32	26.50	26.36	26.45	461540	122.06	601	391226	84.77
MASTEK	EQ	28-Nov-2022	1648.65	1662.00	1681.25	1646.00	1660.00	1662.20	1667.56	54178	903.45	6427	25522	47.11
MATRIMONY	EQ	28-Nov-2022	612.05	603.05	624.40	597.55	620.00	618.55	611.97	11254	68.87	1802	5425	48.21
MAWANASUG	EQ	28-Nov-2022	83.70	83.55	87.75	83.00	85.45	85.30	85.80	245461	210.60	3261	120864	49.24
MAXHEALTH	EQ	28-Nov-2022	431.05	432.65	444.80	429.50	443.00	439.60	434.42	1945104	8449.96	28699	1405760	72.27
MAXIND	EQ	28-Nov-2022	94.95	95.70	97.30	94.40	95.00	95.65	95.53	77794	74.32	1449	46380	59.62
MAXVIL	EQ	28-Nov-2022	164.65	164.95	168.00	164.90	166.00	166.75	166.76	40293	67.19	1000	26602	66.02
MAYURUNIQ	EQ	28-Nov-2022	447.70	449.95	449.95	435.10	442.00	442.30	441.34	37980	167.62	3298	18192	47.90
MAZDA	EQ	28-Nov-2022	625.30	633.00	672.00	624.05	645.00	642.15	647.68	13277	85.99	1752	4490	33.82
MAZDOCK	EQ	28-Nov-2022	852.00	854.00	901.80	852.75	878.10	881.75	884.20	6887688	60900.99	133703	592475	8.60
MBAPL	BE	28-Nov-2022	467.40	458.05	474.85	458.05	471.95	465.95	466.78	13878	64.78	437	-	-
MBECL	BE	28-Nov-2022	3.40	3.55	3.55	3.25	3.45	3.45	3.45	137594	4.75	155	-	-
MBLINFRA	EQ	28-Nov-2022	22.30	22.40	23.00	22.20	22.30	22.40	22.56	152838	34.48	785	79941	52.30
MCDOWELL-N	EQ	28-Nov-2022	889.35	893.30	911.00	884.75	897.90	900.35	899.81	1549756	13944.83	54858	728906	47.03
MCL	EQ	28-Nov-2022	25.85	26.65	26.65	25.35	25.35	25.45	25.59	41255	10.56	356	27005	65.46
MCLEODRUSS	EQ	28-Nov-2022	27.55	27.70	28.40	27.10	27.75	27.55	27.87	690931	192.55	1673	534247	77.32
MCX	EQ	28-Nov-2022	1560.85	1562.60	1578.00	1558.75	1577.50	1572.50	1568.83	212209	3329.20	13856	86269	40.65
MEDANTA	EQ	28-Nov-2022	451.80	452.00	474.70	451.05	470.50	471.30	468.18	1989168	9312.89	33446	871489	43.81
MEDICAMEQ	EQ	28-Nov-2022	863.85	865.70	871.45	845.00	852.50	848.90	855.38	4876	41.71	602	3016	61.85
MEDICO	BE	28-Nov-2022	283.85	269.70	298.00	269.70	298.00	298.00	284.78	154608	440.29	523	-	-
MEDPLUS	EQ	28-Nov-2022	675.90	675.00	679.00	667.30	674.45	673.85	672.83	35220	236.97	2581	13813	39.22
MEGAFLEX	SM	28-Nov-2022	42.00	42.00	42.00	42.00	42.00	42.00	42.00	6000	2.52	2	6000	100.00
MEGASOFT	EQ	28-Nov-2022	36.80	36.80	38.40	36.50	38.00	38.00	37.62	91830	34.55	630	53543	58.31
MEGASTAR	BE	28-Nov-2022	250.15	254.40	254.40	240.40	247.80	244.35	245.92	6498	15.98	190	-	-
MELSTAR	BZ	28-Nov-2022	2.25	2.25	2.25	2.25	2.25	2.25	2.25	250	0.01	3	-	-
MENONBE	EQ	28-Nov-2022	97.25	96.10	98.50	96.10	97.00	97.10	97.50	82234	80.18	863	57176	69.53
MEP	BE	28-Nov-2022	17.35	18.20	18.20	18.20	18.20	18.20	18.20	679695	123.70	274	-	-
MERCATOR	BE	28-Nov-2022	1.10	1.10	1.10	1.05	1.10	1.05	1.08	359642	3.89	264	-	-
METALFORGE	BZ	28-Nov-2022	4.05	3.95	4.15	3.85	4.05	3.95	3.92	18200	0.71	56	-	-
METROBRAND	EQ	28-Nov-2022	801.00	807.25	830.00	801.75	814.55	815.75	819.08	207348	1698.35	8616	69962	33.74
METROPOLIS	EQ	28-Nov-2022	1446.25	1453.90	1469.10	1436.10	1462.80	1463.60	1455.26	181785	2645.45	12277	80101	44.06
MFL	EQ	28-Nov-2022	1249.65	1249.00	1259.25	1230.00	1236.05	1234.20	1239.53	52849	655.08	6566	29420	55.67
MFSL	EQ	28-Nov-2022	665.75	685.00	703.40	681.15	683.20	684.40	691.04	3413847	23591.13	69365	1278965	37.46
MGEL	EQ	28-Nov-2022	31.30	31.50	32.00	30.60	31.45	31.15	31.38	147239	46.21	661	107298	72.87
MGL	EQ	28-Nov-2022	891.20	891.00	914.50	882.00	908.25	910.45	905.94	524462	4751.29	15198	142143	27.10
MHHL	SM	28-Nov-2022	42.30	43.90	50.75	43.90	50.75	49.80	48.50	294000	142.58	94	246000	83.67
MHLXMIRU	EQ	28-Nov-2022	225.65	227.05	235.90	223.45	225.00	224.80	227.02	72907	165.51	1509	36037	49.43
MHRIL	EQ	28-Nov-2022	273.75	273.10	278.70	273.10	278.00	276.75	275.92	266428	735.12	4943	145719	54.69
MICEL	BE	28-Nov-2022	11.35	11.70	11.70	11.25	11.50	11.45	11.45	51205	5.86	302	-	-
MID150BEES	EQ	28-Nov-2022	122.11	123.45	123.45	121.11	122.31	122.39	122.20	4011193	4901.87	2419	3951291	98.51
MIDHANI	EQ	28-Nov-2022	237.15	237.15	263.20	237.15	250.00	251.15	250.22	6516971	16306.93	82697	1202830	18.46
MINDACORP	EQ	28-Nov-2022	202.50	202.95	205.50	202.95	204.85	204.60	204.63	150582	308.14	3272	80887	53.72
MINDPOOL	SM	28-Nov-2022	39.50	41.45	41.45	41.45	41.45	41.45	41.45	8000	3.32	2	8000	100.00
MINDSPACE	RR	28-Nov-2022	336.07	336.81	343.80	334.50	336.99	336.49	337.43	78620	265.29	2261	64156	81.60
MINDTECK	EQ	28-Nov-2022	138.50	141.60	141.60	137.90	137.95	138.75	139.78	27760	38.80	637	18824	67.81
MIRCELECTR	EQ	28-Nov-2022	14.70	14.95	15.20	14.85	15.00	14.95	15.01	417146	62.62	966	280024	67.13
MIRZAINT	EQ	28-Nov-2022	316.25	316.25	318.60	308.20	309.00	309.85	311.45	207741	647.02	8404	107796	51.89
MITCON	BE	28-Nov-2022	64.90	62.95	65.95	62.95	65.80	65.80	63.61	35485	22.57	51	-	-
MITTAL	EQ	28-Nov-2022	11.15	11.10	11.40	11.10	11.20	11.20	11.23	15699	1.76	80	14395	91.69
MKPL	SM	28-Nov-2022	1998.60	1911.10	1970.00	1898.70	1970.00	1970.00	1913.11	3000	57.39	6	2500	83.33
MMFL	EQ	28-Nov-2022	867.90	872.60	893.30	868.70	890.00	890.25	886.38	42873	380.02	2390	33421	77.95
MMP	EQ	28-Nov-2022	132.35	134.85	135.00	129.00	130.00	130.65	132.24	22129	29.26	1253	9817	44.36
MMTC	EQ	28-Nov-2022	38.25	38.45	42.50	38.20	41.40	41.80	40.97	22542708	9236.44	40622	4985490	22.12
MODIRUBBER	BE	28-Nov-2022	70.05	70.05	71.50	69.60	71.50	71.05	69.86	1813	1.27	15	-	-
MODISONLTD	EQ	28-Nov-2022	61.20	62.70	62.70	61.00	61.90	61.70	61.85	25469	15.75	497	13430	52.73
MOGSEC	EQ	28-Nov-2022	49.92	50.03	50.07	49.92	49.92	49.95	49.98	6488	3.24	48	5353	82.51
MOHEALTH	EQ	28-Nov-2022	23.90	24.44	24.50	23.20	23.85	23.85	24.35	1183	0.29	34	1129	95.44
MOHITIND	EQ	28-Nov-2022	16.90	17.25	17.25	16.40	16.75	16.75	16.85	14428	2.43	101	12607	87.38
MOHOTAIND	BZ	28-Nov-2022	5.70	5.45	5.80	5.45	5.65	5.45	5.60	3403	0.19	25	-	-
MOIL	EQ	28-Nov-2022	158.15	158.35	162.90	158.10	161.00	160.90	160.85	278227	447.52	5753	117433	42.21
MOKSH	EQ	28-Nov-2022	11.00	11.25	11.25	11.00	11.15	11.10	11.10	171080	18.98	455	144097	84.23
MOL	EQ	28-Nov-2022	113.15	113.15	114.25	112.55	112.95	113.05	113.28	318027	360.26	3446	169209	53.21
MOLDTECH	EQ	28-Nov-2022	103.85	101.30	104.35	101.30	103.65	103.25	103.19	63291	65.31	1009	47810	75.54
MOLDTKPAC	EQ	28-Nov-2022	889.20	899.00	904.25	888.50	895.85	893.85	896.66	41500	372.11	4407	20350	49.04
MOLOWVOL	EQ	28-Nov-2022	25.20	25.70	26.47	25.24	25.29	25.29	25.37	726	0.18	61	394	54.27
MOM100	EQ	28-Nov-2022	33.44	33.95	33.95	33.02	33.70	33.66	33.70	101600	34.24	1237	71929	70.80
MOM50	EQ	28-Nov-2022	185.44	183.28	189.10	183.05	188.80	187.76	187.76	40137	75.36	114	25481	63.49
MOMENTUM	EQ	28-Nov-2022	19.96	20.30	20.30	19.80	20.30	20.29	20.23	1398	0.28	67	1197	85.62
MOMOMENTUM	EQ	28-Nov-2022	40.23	40.60	40.60	40.26	40.56	40.29	40.34	12473	5.03	119	7057	56.58
MON100	EQ	28-Nov-2022	94.05	95.50	95.50	92.97	93.30	93.32	93.33	509564	475.59	5750	391848	76.90
MONARCH	EQ	28-Nov-2022	362.25	366.05	378.90	361.95	370.00	368.85	370.57	24169	89.56	1055	15926	65.89
MONQ50	EQ	28-Nov-2022	52.93	52.93	53.24	52.55	52.75	53.08	52.99	18577	9.84	238	14515	78.13
MONTECARLO	EQ	28-Nov-2022	721.35	734.00	746.00	716.00	737.15	738.15	736.14	86170	634.33	5849	29079	33.75
MOQUALITY	EQ	28-Nov-2022	119.36	120.64	121.60	120.22	120.52	120.52	120.64	550	0.66	18	451	82.00
MORARJEE	EQ	28-Nov-2022	22.00	22.80	22.80	21.20	21.65	21.55	22.06	60283	13.30	481	39459	65.46
MOREPENLAB	EQ	28-Nov-2022	28.85	28.95	32.45	28.85	31.85	31.70	31.55	10947730	3454.25	25341	3432326	31.35
MOTHERSON	EQ	28-Nov-2022	73.40	73.70	74.10	72.85	73.05	73.10	73.38	5777705	4239.68	22001	3331567	57.66
MOTILALOFS	EQ	28-Nov-2022	654.50	663.95	667.95	657.00	658.00	660.35	661.29	358935	2373.60	9556	245356	68.36
MOTOGENFIN	EQ	28-Nov-2022	25.50	25.15	25.90	24.80	25.00	25.00	25.21	3554	0.90	72	2729	76.79
MOVALUE	EQ	28-Nov-2022	47.41	47.41	47.69	47.38	47.69	47.69	47.47	232	0.11	8	173	74.57
MPHASIS	EQ	28-Nov-2022	1989.55	1989.75	2022.50	1974.00	2004.85	2011.65	2005.98	353028	7081.67	21626	141042	39.95
MPSLTD	EQ	28-Nov-2022	894.25	918.85	930.00	874.00	890.00	884.20	900.83	50293	453.06	5147	27240	54.16
MRF	EQ	28-Nov-2022	89904.60	90000.00	91969.00	89930.05	91515.00	91533.80	91214.94	13196	12036.72	8279	2487	18.85
MRO-TEK	EQ	28-Nov-2022	64.15	64.45	66.00	64.15	65.80	65.60	65.17	15149	9.87	138	10558	69.69
MRPL	EQ	28-Nov-2022	57.05	57.35	59.90	57.05	59.00	58.95	58.85	6653826	3916.00	20813	2331200	35.04
MSPL	EQ	28-Nov-2022	9.75	9.95	10.20	9.75	9.90	9.90	10.01	624570	62.51	1148	392091	62.78
MSTCLTD	EQ	28-Nov-2022	282.35	290.00	338.80	290.00	338.80	338.80	319.55	5196961	16607.05	71173	1590665	30.61
MSUMI	EQ	28-Nov-2022	57.05	57.20	60.10	57.05	59.65	59.75	59.05	6092457	3597.63	26680	4400280	72.23
MTARTECH	EQ	28-Nov-2022	1585.95	1605.00	1619.10	1585.95	1617.00	1615.00	1605.63	60342	968.87	5733	32421	53.73
MTEDUCARE	EQ	28-Nov-2022	7.95	7.85	8.10	7.70	7.90	7.90	7.93	128642	10.20	228	56605	44.00
MTNL	EQ	28-Nov-2022	24.50	24.65	25.45	23.50	24.85	24.95	24.55	7002992	1719.28	10502	2691557	38.43
MUKANDLTD	EQ	28-Nov-2022	102.15	102.15	104.40	100.75	101.00	101.40	102.28	77935	79.71	810	56421	72.39
MUKTAARTS	EQ	28-Nov-2022	55.55	56.00	57.60	56.00	57.00	57.10	56.66	12162	6.89	174	6951	57.15
MUNJALAU	EQ	28-Nov-2022	50.30	50.80	51.70	50.10	51.50	51.25	51.00	249571	127.27	2409	101262	40.57
MUNJALSHOW	EQ	28-Nov-2022	110.25	111.10	115.30	110.70	115.20	114.45	113.41	221872	251.63	4068	127527	57.48
MURUDCERA	EQ	28-Nov-2022	41.60	41.15	42.70	40.90	41.00	41.05	41.37	84972	35.16	736	58701	69.08
MUTHOOTCAP	EQ	28-Nov-2022	285.30	287.95	290.45	284.20	288.00	287.00	285.79	34120	97.51	1049	26329	77.17
MUTHOOTFIN	EQ	28-Nov-2022	1078.00	1083.40	1095.00	1075.55	1093.90	1090.05	1083.85	438798	4755.90	14224	178044	40.58
MWL	SM	28-Nov-2022	108.90	108.00	108.00	108.00	108.00	108.00	108.00	1200	1.30	1	1200	100.00
NABARD	N2	28-Nov-2022	1191.69	1190.55	1192.00	1190.55	1192.00	1192.00	1190.91	42	0.50	6	32	76.19
NACLIND	EQ	28-Nov-2022	93.45	94.25	99.90	93.25	97.95	98.25	97.74	960694	938.99	9608	446631	46.49
NAGAFERT	BE	28-Nov-2022	8.10	8.00	8.25	8.00	8.10	8.15	8.16	136803	11.16	450	-	-
NAGREEKCAP	EQ	28-Nov-2022	14.35	14.80	15.05	14.20	14.60	14.60	14.77	6597	0.97	102	5130	77.76
NAGREEKEXP	EQ	28-Nov-2022	39.10	38.85	38.85	36.55	37.95	37.35	37.73	53198	20.07	830	28410	53.40
NAHARCAP	EQ	28-Nov-2022	320.90	325.00	328.80	318.75	325.25	321.85	324.61	9224	29.94	973	4262	46.21
NAHARINDUS	EQ	28-Nov-2022	110.85	111.50	114.90	109.05	114.50	113.25	112.89	49944	56.38	832	31526	63.12
NAHARPOLY	EQ	28-Nov-2022	284.40	288.70	294.00	285.60	292.15	290.25	288.97	20251	58.52	950	12572	62.08
NAHARSPING	EQ	28-Nov-2022	277.20	280.00	284.50	276.05	282.10	283.05	281.90	35414	99.83	1283	25301	71.44
NAM-INDIA	EQ	28-Nov-2022	260.45	261.00	270.90	261.00	269.60	269.65	266.30	763557	2033.37	10188	394471	51.66
NARMADA	EQ	28-Nov-2022	24.20	24.70	24.90	23.70	24.50	24.00	24.23	3880	0.94	64	1741	44.87
NATCOPHARM	EQ	28-Nov-2022	566.30	567.00	573.90	564.00	567.30	567.00	567.62	187110	1062.07	9345	99454	53.15
NATHBIOGEN	EQ	28-Nov-2022	160.10	160.90	166.90	159.10	165.80	165.60	163.85	105598	173.03	3204	48913	46.32
NATIONALUM	EQ	28-Nov-2022	75.40	74.95	75.25	74.20	74.55	74.50	74.54	8033647	5988.45	17130	3406303	42.40
NATNLSTEEL	BE	28-Nov-2022	4.35	4.15	4.15	4.15	4.15	4.15	4.15	3124	0.13	10	-	-
NAUKRI	EQ	28-Nov-2022	3954.60	3947.00	3999.95	3931.00	3944.00	3940.10	3972.34	271316	10777.60	29796	120153	44.29
NAVA	EQ	28-Nov-2022	185.75	186.05	188.20	182.70	183.00	183.70	185.21	142770	264.43	3583	76987	53.92
NAVINFLUOR	EQ	28-Nov-2022	4351.60	4348.95	4428.00	4338.00	4371.55	4366.55	4398.84	145227	6388.31	9741	82311	56.68
NAVKARCORP	EQ	28-Nov-2022	55.50	56.00	59.80	55.55	58.25	58.20	58.00	1418246	822.54	8613	610357	43.04
NAVNETEDUL	EQ	28-Nov-2022	125.15	125.70	127.25	124.85	125.55	125.65	125.60	346892	435.70	4128	205279	59.18
NAZARA	EQ	28-Nov-2022	597.80	597.80	612.00	596.45	601.90	603.05	604.04	179978	1087.13	9267	53819	29.90
NBCC	EQ	28-Nov-2022	41.15	41.25	42.35	40.85	41.00	41.10	41.51	10750686	4462.73	19651	4527155	42.11
NBIFIN	EQ	28-Nov-2022	1702.10	1706.55	1759.45	1705.00	1744.00	1737.15	1734.55	54	0.94	27	43	79.63
NCC	EQ	28-Nov-2022	81.10	80.60	84.00	80.60	83.00	83.05	83.05	10507978	8726.93	25456	4135811	39.36
NCLIND	EQ	28-Nov-2022	179.75	181.80	182.05	177.25	179.25	179.00	179.94	51443	92.57	2217	27756	53.95
NDGL	EQ	28-Nov-2022	1407.15	1469.35	1470.00	1401.10	1443.00	1445.65	1443.35	179	2.58	36	141	78.77
NDL	EQ	28-Nov-2022	26.70	26.95	29.10	26.85	27.70	27.85	28.25	441854	124.82	2016	217659	49.26
NDRAUTO	EQ	28-Nov-2022	614.75	616.00	633.00	590.05	596.90	592.85	604.12	10574	63.88	1095	6101	57.70
NDTV	BE	28-Nov-2022	385.60	404.00	404.85	390.00	404.85	404.85	402.14	114306	459.67	1959	-	-
NECCLTD	EQ	28-Nov-2022	25.90	26.00	26.35	25.55	25.95	25.85	25.93	189105	49.03	362	155332	82.14
NECLIFE	EQ	28-Nov-2022	21.10	21.60	21.65	21.15	21.15	21.20	21.31	189076	40.29	717	105178	55.63
NELCAST	EQ	28-Nov-2022	87.10	86.85	88.90	86.50	87.65	87.80	87.87	137831	121.11	2163	66126	47.98
NELCO	EQ	28-Nov-2022	749.60	742.00	767.40	742.00	759.20	761.70	758.30	57170	433.52	4016	29345	51.33
NEOGEN	EQ	28-Nov-2022	1339.60	1350.00	1361.00	1316.35	1335.25	1339.55	1334.28	30773	410.60	6954	16697	54.26
NESCO	EQ	28-Nov-2022	620.85	624.00	642.00	621.10	625.00	623.50	630.82	122964	775.69	6612	51925	42.23
NESTLEIND	EQ	28-Nov-2022	19529.35	19525.00	19845.25	19460.00	19730.00	19815.45	19744.57	53000	10464.62	15761	33912	63.98
NETF	EQ	28-Nov-2022	192.91	191.01	194.87	191.00	193.50	193.58	193.49	2110	4.08	120	820	38.86
NETWORK18	EQ	28-Nov-2022	62.95	63.30	64.75	63.05	63.80	63.75	63.83	768912	490.82	4529	325289	42.31
NEULANDLAB	EQ	28-Nov-2022	1771.90	1788.00	1790.00	1627.80	1743.30	1769.60	1758.85	20625	362.76	2826	9911	48.05
NEWGEN	EQ	28-Nov-2022	348.25	350.00	359.00	349.95	357.45	357.40	355.62	105042	373.55	4783	56363	53.66
NEXTMEDIA	EQ	28-Nov-2022	5.45	5.45	5.65	5.30	5.30	5.30	5.34	4751	0.25	34	4549	95.75
NFL	EQ	28-Nov-2022	56.75	56.70	60.40	56.70	57.85	58.05	59.02	5317311	3138.46	16803	1661347	31.24
NGIL	EQ	28-Nov-2022	104.20	108.80	108.80	102.10	105.50	105.65	104.16	40487	42.17	421	12457	30.77
NGLFINE	EQ	28-Nov-2022	1658.90	1720.00	1990.65	1719.95	1725.00	1742.30	1849.52	89882	1662.38	10284	22810	25.38
NH	EQ	28-Nov-2022	753.75	757.55	759.80	741.55	750.00	746.40	748.36	145720	1090.52	11562	99002	67.94
NHAI	N2	28-Nov-2022	1131.38	1130.00	1134.94	1130.00	1130.05	1130.05	1131.54	456	5.16	29	316	69.30
NHAI	N6	28-Nov-2022	1255.00	1246.00	1258.80	1246.00	1252.00	1252.00	1249.39	83	1.04	5	83	100.00
NHAI	N7	28-Nov-2022	1089.00	1097.00	1100.00	1097.00	1100.00	1100.00	1098.50	6	0.07	2	3	50.00
NHAI	NA	28-Nov-2022	1186.17	1188.00	1188.00	1186.35	1186.35	1186.81	1187.52	460	5.46	11	425	92.39
NHAI	NC	28-Nov-2022	1069.00	1060.00	1069.99	1060.00	1069.99	1069.99	1060.48	372	3.94	14	354	95.16
NHAI	NE	28-Nov-2022	1156.46	1159.20	1159.20	1159.20	1159.20	1159.20	1159.20	1	0.01	1	1	100.00
NHBTF2014	N6	28-Nov-2022	6970.00	6970.20	6976.00	6949.00	6966.00	6966.04	6965.47	124	8.64	19	114	91.94
NHBTF2023	N6	28-Nov-2022	6300.00	6310.00	6310.00	6300.00	6300.00	6300.00	6300.28	42	2.65	6	42	100.00
NHIT	N1	28-Nov-2022	307.63	307.65	308.99	307.65	308.14	308.13	308.20	7133	21.98	46	5959	83.54
NHIT	N2	28-Nov-2022	308.21	309.00	309.00	307.61	308.00	307.99	308.15	1024	3.16	13	1024	100.00
NHIT	N3	28-Nov-2022	411.50	412.00	412.53	411.50	411.84	411.84	412.00	256238	1055.70	60	252537	98.56
NHPC	EQ	28-Nov-2022	43.85	43.50	44.75	43.25	43.80	43.75	43.84	19152630	8396.15	27493	10187194	53.19
NHPC	N5	28-Nov-2022	1297.97	1297.98	1297.99	1297.98	1297.99	1297.99	1297.99	50	0.65	2	50	100.00
NHPC	N6	28-Nov-2022	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	74	1.01	1	74	100.00
NIACL	EQ	28-Nov-2022	96.40	96.65	101.70	96.60	101.55	101.25	100.35	1438956	1444.01	16941	620374	43.11
NIBL	EQ	28-Nov-2022	21.65	21.65	22.45	21.60	21.90	22.00	21.83	8659	1.89	102	5913	68.29
NIDAN	SM	28-Nov-2022	52.95	52.95	53.70	52.35	53.00	53.00	53.04	13000	6.90	9	13000	100.00
NIF100BEES	EQ	28-Nov-2022	194.24	195.73	195.73	193.61	194.25	194.69	194.35	9775	19.00	229	5701	58.32
NIFTYBEES	EQ	28-Nov-2022	202.35	203.52	203.52	200.91	203.01	203.04	202.99	1977790	4014.63	29038	1174163	59.37
NIFTYQLITY	EQ	28-Nov-2022	14.65	14.79	14.89	14.56	14.66	14.68	14.74	38402	5.66	301	18755	48.84
NIITLTD	EQ	28-Nov-2022	310.45	309.00	326.20	307.60	319.50	319.25	320.30	903690	2894.49	16588	235890	26.10
NILAINFRA	EQ	28-Nov-2022	6.85	6.90	7.10	6.70	7.00	7.00	7.01	399394	28.02	516	307351	76.95
NILASPACES	BE	28-Nov-2022	3.60	3.50	3.75	3.50	3.75	3.75	3.74	522243	19.54	237	-	-
NILKAMAL	EQ	28-Nov-2022	1925.95	1929.40	1980.00	1915.50	1916.00	1920.05	1941.48	6789	131.81	1428	3607	53.13
NIPPOBATRY	EQ	28-Nov-2022	456.25	452.75	473.45	452.75	469.00	463.35	465.19	10910	50.75	944	5982	54.83
NIRAJ	EQ	28-Nov-2022	30.25	30.85	31.30	30.10	30.25	30.70	30.88	4695	1.45	193	3316	70.63
NITCO	EQ	28-Nov-2022	23.00	23.25	23.25	22.90	23.10	23.05	23.01	23893	5.50	147	20567	86.08
NITINSPIN	EQ	28-Nov-2022	199.70	199.50	205.75	198.55	204.70	204.50	203.87	108561	221.32	2812	75761	69.79
NITIRAJ	EQ	28-Nov-2022	71.85	73.70	74.60	72.30	72.30	72.45	72.64	503	0.37	44	221	43.94
NKIND	BE	28-Nov-2022	41.35	40.90	40.90	39.50	40.90	40.90	39.96	531	0.21	11	-	-
NLCINDIA	EQ	28-Nov-2022	83.55	83.80	88.50	83.65	87.25	87.55	86.84	15233912	13228.62	54078	4621821	30.34
NMDC	EQ	28-Nov-2022	118.30	117.85	118.50	116.45	117.00	117.05	116.98	4135967	4838.14	24107	1388872	33.58
NOCIL	EQ	28-Nov-2022	233.15	233.15	240.70	233.15	237.70	237.80	237.52	518612	1231.81	8861	239407	46.16
NOIDATOLL	EQ	28-Nov-2022	8.00	7.80	8.05	7.80	7.90	7.90	7.94	125372	9.95	161	110030	87.76
NOVARTIND	EQ	28-Nov-2022	658.85	660.00	679.60	660.00	670.90	672.80	671.40	11137	74.77	1154	6734	60.47
NPBET	EQ	28-Nov-2022	220.85	224.99	224.99	220.40	222.55	222.82	221.60	1022	2.26	51	526	51.47
NPST	SM	28-Nov-2022	114.00	119.00	130.00	119.00	120.00	120.00	124.81	14400	17.97	9	12800	88.89
NRAIL	EQ	28-Nov-2022	335.75	338.90	339.95	330.50	331.00	331.60	332.68	6285	20.91	461	4158	66.16
NRBBEARING	EQ	28-Nov-2022	148.60	149.70	150.60	147.00	148.40	147.90	148.51	133296	197.95	2753	80050	60.05
NRL	SM	28-Nov-2022	304.85	304.05	309.95	298.00	304.95	303.50	302.65	19800	59.93	34	13750	69.44
NSIL	EQ	28-Nov-2022	2403.15	2450.00	2463.95	2379.00	2380.00	2391.55	2409.50	2082	50.17	697	1040	49.95
NTPC	EQ	28-Nov-2022	169.75	170.00	171.90	169.40	170.45	170.40	170.41	5471921	9324.89	40578	2896807	52.94
NTPC	N4	28-Nov-2022	1126.00	1119.00	1119.00	1119.00	1119.00	1119.00	1119.00	49	0.55	1	49	100.00
NTPC	N6	28-Nov-2022	1410.00	1425.00	1425.00	1402.82	1402.82	1402.82	1417.61	3	0.04	3	3	100.00
NTPC	N7	28-Nov-2022	13.36	13.35	13.40	13.33	13.35	13.35	13.35	144571	19.31	129	134999	93.38
NTPC	NB	28-Nov-2022	1076.00	1059.00	1059.00	1057.10	1057.10	1057.10	1057.52	50	0.53	2	50	100.00
NUCLEUS	EQ	28-Nov-2022	376.25	378.15	392.50	377.10	385.00	385.80	387.67	66910	259.39	2806	32955	49.25
NURECA	EQ	28-Nov-2022	563.80	568.90	573.90	533.00	539.95	538.40	547.71	283873	1554.80	13360	105873	37.30
NUVOCO	EQ	28-Nov-2022	370.00	365.00	371.95	365.00	369.30	370.25	368.98	104473	385.48	4970	70191	67.19
NV20BEES	EQ	28-Nov-2022	104.35	105.19	105.19	102.04	103.75	104.07	104.31	14674	15.31	149	9161	62.43
NXTDIGITAL	BE	28-Nov-2022	79.65	83.60	83.60	83.60	83.60	83.60	83.60	864	0.72	23	-	-
NYKAA	EQ	28-Nov-2022	176.05	177.10	180.70	173.40	178.70	178.80	178.15	10237340	18238.01	74814	3739594	36.53
OAL	EQ	28-Nov-2022	453.35	457.85	457.85	451.80	453.90	454.85	453.67	7637	34.65	348	6241	81.72
OBCL	EQ	28-Nov-2022	97.60	98.80	99.45	96.00	96.00	96.40	97.49	11088	10.81	547	5903	53.24
OBEROIRLTY	EQ	28-Nov-2022	894.50	897.40	915.00	890.25	906.85	906.15	907.32	316631	2872.86	11190	108232	34.18
OCCL	EQ	28-Nov-2022	760.05	760.05	769.85	758.00	760.00	759.65	761.39	8014	61.02	529	6209	77.48
OFSS	EQ	28-Nov-2022	3049.35	3065.00	3139.00	3050.05	3100.00	3093.10	3108.52	133579	4152.34	12812	63583	47.60
OIL	EQ	28-Nov-2022	199.90	198.00	204.50	198.00	202.55	202.75	202.07	1031397	2084.14	13365	507191	49.18
OILCOUNTUB	BE	28-Nov-2022	18.85	19.60	19.60	18.20	19.05	19.05	19.13	23382	4.47	152	-	-
OLECTRA	EQ	28-Nov-2022	509.20	511.70	521.00	510.00	517.95	517.10	515.84	267765	1381.25	8477	106345	39.72
OMAXAUTO	EQ	28-Nov-2022	59.15	59.80	62.00	57.50	61.00	60.85	60.96	65796	40.11	1049	39783	60.46
OMAXE	EQ	28-Nov-2022	75.85	76.90	76.90	72.70	73.50	73.35	74.32	189298	140.68	3494	134325	70.96
OMINFRAL	EQ	28-Nov-2022	37.40	38.00	38.80	37.50	38.40	38.25	38.40	245580	94.29	1568	186638	76.00
OMKARCHEM	BE	28-Nov-2022	15.95	16.30	16.70	15.95	16.00	16.00	16.20	227319	36.82	517	-	-
ONELIFECAP	EQ	28-Nov-2022	13.30	13.60	13.75	13.20	13.40	13.30	13.51	13642	1.84	206	6983	51.19
ONEPOINT	BE	28-Nov-2022	17.90	18.30	18.75	18.05	18.75	18.75	18.66	1431123	267.05	2217	-	-
ONGC	EQ	28-Nov-2022	140.55	139.50	141.20	139.05	139.55	139.60	140.06	8925344	12500.58	54380	4339553	48.62
ONMOBILE	EQ	28-Nov-2022	106.00	106.00	108.00	104.95	106.00	105.80	106.68	532818	568.44	5840	264218	49.59
ONWARDTEC	EQ	28-Nov-2022	315.05	319.80	335.00	312.05	333.90	325.85	320.49	23979	76.85	1288	18279	76.23
OPTIEMUS	EQ	28-Nov-2022	248.45	248.95	251.20	242.05	243.40	245.55	246.60	120724	297.70	1906	94294	78.11
ORBTEXP	EQ	28-Nov-2022	163.85	163.95	166.15	161.00	162.40	162.00	162.80	17400	28.33	529	11317	65.04
ORCHPHARMA	BE	28-Nov-2022	400.25	400.25	405.40	380.25	404.00	402.95	399.09	12646	50.47	251	-	-
ORICONENT	EQ	28-Nov-2022	29.10	29.60	29.90	29.00	29.60	29.30	29.43	124281	36.57	694	79799	64.21
ORIENTABRA	EQ	28-Nov-2022	29.60	29.60	30.10	29.20	29.75	29.50	29.63	29299	8.68	281	20272	69.19
ORIENTALTL	EQ	28-Nov-2022	8.75	8.95	9.00	7.85	8.00	8.00	8.11	576018	46.73	1109	419687	72.86
ORIENTBELL	EQ	28-Nov-2022	529.90	529.90	538.70	521.65	528.30	529.55	527.30	15247	80.40	1101	8997	59.01
ORIENTCEM	EQ	28-Nov-2022	123.40	124.05	127.70	124.00	126.20	125.95	126.21	1105728	1395.49	18022	641355	58.00
ORIENTELEC	EQ	28-Nov-2022	285.70	286.50	291.00	281.25	286.10	286.10	287.06	89136	255.88	3401	49731	55.79
ORIENTHOT	EQ	28-Nov-2022	82.50	82.40	83.80	81.45	83.10	83.05	82.83	632502	523.88	3995	319173	50.46
ORIENTLTD	EQ	28-Nov-2022	65.90	67.00	67.00	65.00	67.00	66.05	65.84	5156	3.39	104	3076	59.66
ORIENTPPR	EQ	28-Nov-2022	39.50	39.35	39.70	38.50	38.95	38.90	39.16	1204365	471.63	4663	506402	42.05
ORISSAMINE	EQ	28-Nov-2022	2536.90	2550.00	2624.00	2540.00	2549.00	2552.65	2581.02	3611	93.20	611	2310	63.97
ORTEL	BZ	28-Nov-2022	1.15	1.10	1.10	1.10	1.10	1.10	1.10	100	0.00	1	-	-
ORTINLAB	EQ	28-Nov-2022	22.50	23.10	23.10	21.80	22.45	22.25	22.35	37598	8.40	205	20426	54.33
OSIAHYPER	SM	28-Nov-2022	300.00	300.00	308.00	288.00	305.00	296.50	300.63	5120	15.39	8	5120	100.00
OSWALAGRO	EQ	28-Nov-2022	44.60	44.05	45.75	44.05	44.30	44.55	45.01	101708	45.78	859	53977	53.07
OSWALSEEDS	SM	28-Nov-2022	225.90	229.25	234.00	226.00	230.80	230.80	228.61	36000	82.30	15	12000	33.33
PAGEIND	EQ	28-Nov-2022	47233.40	47000.00	47549.85	47000.00	47252.00	47326.65	47370.92	9588	4541.92	5511	4010	41.82
PAISALO	EQ	28-Nov-2022	80.15	79.10	82.75	79.10	81.25	81.95	81.55	225652	184.02	1816	148859	65.97
PALASHSECU	EQ	28-Nov-2022	99.25	100.30	100.30	98.05	99.00	98.60	99.47	1654	1.65	61	1049	63.42
PALREDTEC	EQ	28-Nov-2022	151.45	157.10	157.10	150.00	150.40	151.10	151.42	16263	24.63	292	11420	70.22
PANACEABIO	EQ	28-Nov-2022	136.75	137.95	141.90	136.05	140.00	139.80	139.21	70095	97.58	1779	35526	50.68
PANACHE	EQ	28-Nov-2022	65.30	66.00	66.50	65.70	66.40	65.90	66.02	1351	0.89	39	901	66.69
PANAMAPET	EQ	28-Nov-2022	406.30	403.90	422.00	396.05	416.85	415.10	411.39	1167829	4804.38	39479	238275	20.40
PANSARI	EQ	28-Nov-2022	88.00	88.45	90.00	87.30	90.00	89.95	89.27	428	0.38	34	374	87.38
PAR	EQ	28-Nov-2022	159.15	162.70	164.65	157.15	160.00	158.95	159.70	16428	26.24	443	6836	41.61
PARACABLES	BE	28-Nov-2022	23.70	23.25	23.95	22.55	22.55	22.60	22.95	429099	98.47	2847	-	-
PARADEEP	EQ	28-Nov-2022	55.40	55.45	56.70	55.05	55.35	55.30	55.69	3382808	1883.87	19127	1782595	52.70
PARAGMILK	EQ	28-Nov-2022	103.70	104.50	105.50	103.25	104.20	103.95	104.32	200969	209.66	3046	115888	57.66
PARAS	EQ	28-Nov-2022	621.85	624.00	624.90	612.00	615.00	615.10	616.84	176872	1091.01	4940	134055	75.79
PARSVNATH	EQ	28-Nov-2022	7.35	7.40	7.60	7.15	7.15	7.20	7.31	721491	52.77	778	465506	64.52
PARTYCRUS	SM	28-Nov-2022	200.05	190.05	190.05	190.05	190.05	190.05	190.05	4000	7.60	2	2000	50.00
PASHUPATI	SM	28-Nov-2022	123.25	123.50	124.00	123.50	124.00	124.00	123.67	4800	5.94	3	3200	66.67
PASUPTAC	EQ	28-Nov-2022	30.65	31.00	31.65	30.85	30.90	31.05	31.19	61526	19.19	509	39852	64.77
PATANJALI	BE	28-Nov-2022	1266.85	1277.00	1290.00	1267.00	1280.00	1277.95	1280.91	150499	1927.76	7850	-	-
PATELENG	EQ	28-Nov-2022	21.55	21.75	21.75	20.60	20.65	20.80	20.93	5737098	1200.62	4713	2993555	52.18
PATINTLOG	EQ	28-Nov-2022	13.10	13.25	13.55	13.05	13.25	13.35	13.33	539428	71.89	696	427369	79.23
PAYTM	EQ	28-Nov-2022	465.20	444.00	479.50	441.00	465.00	461.50	465.48	19592854	91199.85	263901	3875287	19.78
PCBL	EQ	28-Nov-2022	136.35	135.00	139.25	135.00	137.80	137.60	137.46	812461	1116.80	8859	384028	47.27
PCJEWELLER	BE	28-Nov-2022	79.30	79.05	79.25	75.50	75.60	76.00	76.62	1071782	821.20	7505	-	-
PDMJEPAPER	EQ	28-Nov-2022	49.40	49.40	50.25	48.65	48.65	48.80	49.28	260071	128.18	1793	144043	55.39
PDSL	EQ	28-Nov-2022	346.10	346.10	352.00	344.70	345.35	348.65	346.69	72938	252.87	2320	62227	85.31
PEARLPOLY	EQ	28-Nov-2022	20.95	21.20	21.45	19.85	19.85	19.95	20.59	234454	48.28	1390	130997	55.87
PEL	EQ	28-Nov-2022	819.85	821.80	828.90	813.55	820.00	820.70	821.85	556366	4572.49	18549	208431	37.46
PENIND	EQ	28-Nov-2022	67.20	67.60	68.00	63.20	63.75	63.65	65.15	1239853	807.81	7491	699488	56.42
PENINLAND	BE	28-Nov-2022	13.15	13.65	13.65	12.90	13.05	13.15	13.17	65924	8.68	160	-	-
PENTAGOLD	ST	28-Nov-2022	59.85	56.90	56.90	56.90	56.90	56.90	56.90	600	0.34	1	600	100.00
PERFECT	SM	28-Nov-2022	9.60	9.25	9.25	9.25	9.25	9.25	9.25	6000	0.56	1	6000	100.00
PERSISTENT	EQ	28-Nov-2022	3970.80	3970.80	4081.85	3950.05	4025.00	4027.95	4024.18	462196	18599.61	35732	156193	33.79
PETRONET	EQ	28-Nov-2022	209.00	210.00	213.05	210.00	211.05	211.10	211.34	1387480	2932.35	13331	659904	47.56
PFC	EQ	28-Nov-2022	136.50	136.25	139.15	133.80	134.35	134.60	136.42	9439253	12877.20	41109	3730040	39.52
PFC	N2	28-Nov-2022	1150.50	1154.10	1154.10	1154.10	1154.10	1154.10	1154.10	25	0.29	1	25	100.00
PFC	N5	28-Nov-2022	1122.25	1122.40	1122.40	1122.30	1122.30	1122.30	1122.31	100	1.12	2	100	100.00
PFC	N6	28-Nov-2022	1028.00	1017.00	1048.03	1017.00	1025.01	1025.01	1017.66	445	4.53	7	420	94.38
PFC	N8	28-Nov-2022	1306.84	1309.99	1324.70	1309.99	1322.00	1322.02	1321.04	498	6.58	10	447	89.76
PFIZER	EQ	28-Nov-2022	4462.55	4475.00	4515.00	4436.00	4500.00	4500.55	4492.68	18186	817.04	4050	13079	71.92
PFOCUS	EQ	28-Nov-2022	68.55	69.90	82.25	67.00	82.25	81.10	77.43	976527	756.10	6397	427053	43.73
PFS	BZ	28-Nov-2022	16.25	16.50	17.05	16.50	17.05	17.00	16.89	1090701	184.25	1372	-	-
PGEL	EQ	28-Nov-2022	1011.85	1013.00	1013.00	1000.55	1004.00	1006.00	1007.44	6834	68.85	1400	4522	66.17
PGHH	EQ	28-Nov-2022	13957.05	13953.60	14151.00	13906.25	14050.00	14110.65	14005.60	18746	2625.49	1250	16934	90.33
PGHL	EQ	28-Nov-2022	4081.90	4100.00	4142.35	4080.00	4090.00	4085.55	4104.22	5673	232.83	939	4441	78.28
PGIL	EQ	28-Nov-2022	440.80	440.00	445.80	423.85	429.80	426.75	436.14	17844	77.83	1478	10999	61.64
PGINVIT	IV	28-Nov-2022	128.16	128.85	129.24	127.19	127.23	127.24	127.73	364967	466.15	5924	332975	91.23
PHANTOMFX	SM	28-Nov-2022	254.85	260.00	275.00	259.00	260.00	260.00	265.48	48000	127.43	40	33600	70.00
PHARMABEES	EQ	28-Nov-2022	13.08	13.11	13.17	13.05	13.13	13.11	13.14	2917990	383.33	2481	2457002	84.20
PHOENIXLTD	EQ	28-Nov-2022	1444.25	1445.00	1456.50	1428.30	1447.00	1447.05	1443.15	165555	2389.20	17615	104278	62.99
PIDILITIND	EQ	28-Nov-2022	2662.10	2662.10	2697.00	2662.10	2694.00	2692.35	2684.16	267957	7192.39	28702	136870	51.08
PIGL	SM	28-Nov-2022	53.55	56.20	56.20	56.20	56.20	56.20	56.20	10000	5.62	5	10000	100.00
PIIND	EQ	28-Nov-2022	3384.05	3400.00	3454.90	3384.10	3418.00	3421.95	3421.50	242658	8302.54	25756	126662	52.20
PILANIINVS	EQ	28-Nov-2022	1916.25	1910.00	1925.95	1903.05	1906.00	1908.45	1915.33	1273	24.38	312	1007	79.10
PILITA	EQ	28-Nov-2022	7.95	8.10	8.10	7.80	7.95	7.90	7.96	193098	15.37	429	142447	73.77
PIONDIST	EQ	28-Nov-2022	183.25	188.00	196.90	181.05	188.50	189.45	189.82	42928	81.49	490	20800	48.45
PIONEEREMB	EQ	28-Nov-2022	44.15	44.30	45.10	44.15	44.60	44.60	44.57	32170	14.34	388	17904	55.65
PITTIENG	EQ	28-Nov-2022	316.90	319.50	325.00	313.05	316.20	315.85	320.69	235239	754.40	6304	148340	63.06
PIXTRANS	EQ	28-Nov-2022	910.55	910.00	925.00	892.85	920.00	921.30	910.83	30918	281.61	4209	15639	50.58
PKTEA	BE	28-Nov-2022	265.30	265.30	265.30	252.05	252.05	252.05	252.19	4401	11.10	70	-	-
PLASTIBLEN	EQ	28-Nov-2022	193.35	192.05	194.05	191.25	192.95	192.50	193.20	19222	37.14	389	14257	74.17
PNB	EQ	28-Nov-2022	53.60	54.35	54.35	52.70	53.35	53.40	53.41	124868210	66686.38	210567	28167548	22.56
PNBGILTS	EQ	28-Nov-2022	62.85	62.50	65.20	62.50	63.80	63.60	63.89	384155	245.42	2843	198867	51.77
PNBHOUSING	EQ	28-Nov-2022	443.85	440.00	448.00	440.00	441.35	442.30	444.30	282766	1256.34	9957	166965	59.05
PNC	BE	28-Nov-2022	42.40	42.95	42.95	41.70	42.55	42.55	42.36	3177	1.35	54	-	-
PNCINFRA	EQ	28-Nov-2022	270.90	272.00	275.00	270.75	272.60	273.00	273.11	227116	620.28	4625	148919	65.57
PODDARHOUS	EQ	28-Nov-2022	252.40	249.95	264.70	248.00	253.05	260.40	256.55	12583	32.28	169	7101	56.43
PODDARMENT	EQ	28-Nov-2022	286.70	288.80	288.80	280.55	287.00	285.00	285.03	6328	18.04	432	3314	52.37
POKARNA	EQ	28-Nov-2022	447.70	452.00	453.50	442.35	444.00	445.85	448.25	22144	99.26	1656	13731	62.01
POLICYBZR	EQ	28-Nov-2022	460.55	459.95	482.00	447.65	449.75	451.80	465.74	7874338	36673.85	94752	2698669	34.27
POLYCAB	EQ	28-Nov-2022	2550.10	2561.00	2574.50	2540.85	2549.00	2548.95	2554.26	213855	5462.41	16397	98005	45.83
POLYMED	EQ	28-Nov-2022	959.95	959.95	980.00	958.00	977.00	977.05	970.66	22511	218.50	3688	12594	55.95
POLYPLEX	EQ	28-Nov-2022	1782.50	1787.00	1798.90	1769.70	1785.30	1784.55	1780.81	60976	1085.87	5353	34509	56.59
PONNIERODE	EQ	28-Nov-2022	326.95	326.95	345.00	318.45	332.00	331.45	335.79	196351	659.33	6692	50654	25.80
POONAWALLA	EQ	28-Nov-2022	311.90	310.40	319.55	310.40	315.60	314.95	315.95	2600373	8215.79	21533	938119	36.08
POWERGRID	EQ	28-Nov-2022	220.60	219.15	222.20	219.15	221.20	221.30	221.03	3394615	7503.09	30041	1771865	52.20
POWERINDIA	EQ	28-Nov-2022	2904.10	2925.00	2925.00	2875.20	2910.00	2916.10	2900.48	27084	785.57	3222	17952	66.28
POWERMECH	EQ	28-Nov-2022	2136.50	2149.95	2250.00	2149.90	2225.00	2228.20	2199.39	120052	2640.41	13323	64431	53.67
PPAP	EQ	28-Nov-2022	206.50	207.90	212.00	205.25	210.05	211.55	210.40	10893	22.92	573	8201	75.29
PPL	EQ	28-Nov-2022	163.75	164.45	166.50	163.60	163.60	164.40	165.05	59735	98.59	1928	33026	55.29
PPLPHARMA	EQ	28-Nov-2022	133.60	134.60	136.55	131.65	132.40	132.10	133.73	2747229	3673.82	14358	2017719	73.45
PRAENG	EQ	28-Nov-2022	13.45	13.75	13.75	13.20	13.30	13.35	13.46	150114	20.21	381	92582	61.67
PRAJIND	EQ	28-Nov-2022	389.55	385.95	388.90	383.30	386.75	387.45	385.72	875255	3376.03	15687	391802	44.76
PRAKASH	EQ	28-Nov-2022	52.90	53.30	53.90	52.95	53.35	53.30	53.34	357563	190.74	1905	182517	51.04
PRAKASHSTL	EQ	28-Nov-2022	4.90	4.95	5.00	4.80	4.90	4.85	4.88	580269	28.34	1115	348094	59.99
PRAXIS	EQ	28-Nov-2022	27.95	28.45	28.85	27.55	27.90	27.85	28.10	59393	16.69	724	28751	48.41
PRECAM	EQ	28-Nov-2022	108.95	108.95	110.50	107.95	109.00	108.65	109.72	89799	98.53	1692	66094	73.60
PRECISION	SM	28-Nov-2022	39.50	39.95	45.35	39.95	43.00	43.95	43.56	322000	140.26	127	128000	39.75
PRECOT	EQ	28-Nov-2022	184.25	185.40	198.15	182.40	189.80	189.90	189.47	9556	18.11	328	5613	58.74
PRECWIRE	EQ	28-Nov-2022	105.85	107.20	111.40	106.70	107.75	107.45	109.33	650509	711.22	11411	336904	51.79
PREMEXPLN	EQ	28-Nov-2022	446.65	454.80	454.80	439.00	439.00	441.40	447.51	7347	32.88	485	5461	74.33
PREMIER	BE	28-Nov-2022	3.25	3.25	3.25	3.15	3.20	3.20	3.19	12620	0.40	30	-	-
PREMIERPOL	EQ	28-Nov-2022	86.25	88.80	92.60	87.00	89.35	88.65	89.71	18376	16.49	477	11422	62.16
PRESSMN	BE	28-Nov-2022	46.50	45.15	47.05	45.15	46.40	46.50	46.55	8999	4.19	61	-	-
PRESTIGE	EQ	28-Nov-2022	460.00	459.95	465.40	453.00	455.90	456.00	458.11	177459	812.95	7648	80855	45.56
PRICOLLTD	EQ	28-Nov-2022	190.40	191.50	194.90	187.35	188.75	188.00	192.07	471972	906.53	6102	233221	49.41
PRIMESECU	EQ	28-Nov-2022	100.45	103.80	103.80	98.55	98.60	98.95	100.23	14301	14.33	330	10006	69.97
PRINCEPIPE	EQ	28-Nov-2022	548.80	550.85	562.00	547.10	559.95	557.80	554.46	87258	483.81	6138	41416	47.46
PRITI	EQ	28-Nov-2022	128.60	129.05	135.00	129.05	135.00	135.00	134.03	17936	24.04	288	14980	83.52
PRITIKAUTO	EQ	28-Nov-2022	16.80	16.85	17.35	16.65	17.00	16.90	17.01	274662	46.73	622	225058	81.94
PRIVISCL	EQ	28-Nov-2022	1177.05	1181.30	1214.00	1170.00	1190.00	1199.65	1200.16	42749	513.06	3398	28867	67.53
PROLIFE	SM	28-Nov-2022	167.00	165.00	165.00	161.00	161.00	161.00	163.00	6000	9.78	2	6000	100.00
PROPEQUITY	SM	28-Nov-2022	143.10	142.60	151.70	142.60	150.00	150.00	148.25	4800	7.12	4	3600	75.00
PROZONINTU	EQ	28-Nov-2022	21.75	21.90	26.10	21.90	24.85	24.75	25.15	4012764	1009.08	10739	1367643	34.08
PRSMJOHNSN	EQ	28-Nov-2022	123.40	123.70	124.50	116.80	121.00	121.05	122.07	254292	310.41	4214	147281	57.92
PRUDENT	EQ	28-Nov-2022	828.30	828.30	845.10	820.00	842.00	841.85	837.06	13559	113.50	1301	8039	59.29
PSB	EQ	28-Nov-2022	21.30	21.50	22.00	21.05	21.65	21.30	21.54	2257965	486.41	4289	746481	33.06
PSPPROJECT	EQ	28-Nov-2022	628.70	631.85	631.85	621.35	626.30	626.20	626.17	44996	281.75	2554	25747	57.22
PSUBNKBEES	EQ	28-Nov-2022	44.86	44.85	45.28	44.59	45.00	44.96	45.02	7121382	3206.38	5191	6563676	92.17
PTC	BZ	28-Nov-2022	88.60	88.80	90.20	88.05	88.85	88.55	89.30	523326	467.35	3096	-	-
PTL	EQ	28-Nov-2022	31.15	31.20	32.45	31.15	32.00	32.10	32.01	236085	75.57	1981	164370	69.62
PULZ	SM	28-Nov-2022	64.10	67.30	67.30	67.30	67.30	67.30	67.30	12000	8.08	3	12000	100.00
PUNJABCHEM	EQ	28-Nov-2022	1176.40	1180.00	1183.90	1168.65	1180.00	1180.45	1179.50	4288	50.58	516	2644	61.66
PURVA	EQ	28-Nov-2022	86.35	86.90	88.10	86.05	87.30	86.95	87.37	58359	50.99	1413	30351	52.01
PVP	EQ	28-Nov-2022	8.55	8.95	8.95	8.95	8.95	8.95	8.95	133628	11.96	63	133628	100.00
PVR	EQ	28-Nov-2022	1866.00	1867.50	1873.25	1855.50	1869.00	1867.25	1864.19	228561	4260.81	10744	66287	29.00
QGOLDHALF	EQ	28-Nov-2022	44.75	44.98	45.08	44.44	44.87	44.93	44.91	14825	6.66	364	12251	82.64
QMSMEDI	SM	28-Nov-2022	223.05	225.80	230.15	210.00	210.00	213.60	220.49	140000	308.69	87	84000	60.00
QNIFTY	EQ	28-Nov-2022	1959.20	1964.99	1970.00	1944.00	1963.00	1965.60	1964.63	555	10.90	48	486	87.57
QUADPRO	SM	28-Nov-2022	5.20	5.55	5.55	5.55	5.55	5.55	5.55	12000	0.67	1	12000	100.00
QUESS	EQ	28-Nov-2022	422.85	428.00	434.00	423.50	428.10	427.90	427.52	985026	4211.16	27430	685451	69.59
QUICKHEAL	EQ	28-Nov-2022	183.00	182.95	184.20	180.05	180.80	180.75	181.71	57281	104.08	2185	28799	50.28
QUINTEGRA	BE	28-Nov-2022	1.15	1.15	1.20	1.10	1.10	1.10	1.12	23871	0.27	34	-	-
RADHIKAJWE	EQ	28-Nov-2022	138.95	138.50	143.90	138.50	142.00	141.35	142.01	108450	154.01	1116	59334	54.71
RADICO	EQ	28-Nov-2022	1051.10	1051.10	1070.70	1047.05	1063.00	1066.00	1061.63	140224	1488.66	6262	77059	54.95
RADIOCITY	EQ	28-Nov-2022	23.70	23.60	23.80	23.50	23.65	23.65	23.71	39453	9.36	211	32296	81.86
RAILTEL	EQ	28-Nov-2022	143.50	144.25	148.70	141.30	143.10	143.85	145.70	8175077	11910.93	45994	2235932	27.35
RAIN	EQ	28-Nov-2022	178.55	178.90	181.75	178.90	179.95	180.50	180.23	1313589	2367.52	8767	579340	44.10
RAINBOW	EQ	28-Nov-2022	795.20	799.10	800.00	760.00	765.80	765.40	771.18	209048	1612.13	16579	97607	46.69
RAJESHEXPO	EQ	28-Nov-2022	722.05	720.00	726.75	707.20	710.55	713.80	715.34	233924	1673.36	10722	52157	22.30
RAJMET	EQ	28-Nov-2022	282.20	284.00	292.00	280.10	291.95	286.55	284.37	67834	192.90	728	54641	80.55
RAJRATAN	EQ	28-Nov-2022	914.70	915.00	920.95	900.05	910.00	904.05	905.87	81608	739.26	8153	49106	60.17
RAJRILTD	BE	28-Nov-2022	32.90	33.55	33.55	33.55	33.55	33.55	33.55	3623	1.22	37	-	-
RAJSREESUG	EQ	28-Nov-2022	42.60	43.10	44.90	43.00	44.80	44.25	43.84	329782	144.59	2658	174762	52.99
RAJTV	EQ	28-Nov-2022	46.40	47.95	50.60	47.95	48.15	48.60	49.15	42079	20.68	445	29357	69.77
RALLIS	EQ	28-Nov-2022	238.90	240.00	250.00	237.20	244.90	244.80	245.79	1564435	3845.19	21253	515144	32.93
RAMANEWS	EQ	28-Nov-2022	15.60	15.75	15.85	15.35	15.35	15.40	15.46	13940	2.16	118	10567	75.80
RAMAPHO	EQ	28-Nov-2022	253.35	254.00	259.05	248.00	249.10	249.50	252.81	19995	50.55	1391	13182	65.93
RAMASTEEL	EQ	28-Nov-2022	166.20	167.00	170.20	165.00	165.50	165.60	167.21	562187	940.01	46507	188473	33.52
RAMCOCEM	EQ	28-Nov-2022	656.75	658.00	661.60	654.10	658.00	658.05	657.83	761250	5007.74	14223	466676	61.30
RAMCOIND	EQ	28-Nov-2022	164.75	165.60	167.75	164.40	164.60	165.50	165.63	86168	142.72	3287	55818	64.78
RAMCOSYS	EQ	28-Nov-2022	239.75	240.00	283.45	240.00	276.50	278.65	272.28	1191357	3243.83	22611	313224	26.29
RAMKY	EQ	28-Nov-2022	264.95	265.00	279.85	265.00	277.00	275.65	275.57	147750	407.15	4555	66188	44.80
RAMRAT	EQ	28-Nov-2022	184.55	184.40	188.05	180.15	180.65	181.05	184.08	47445	87.34	1981	26575	56.01
RANASUG	EQ	28-Nov-2022	23.20	23.20	23.80	22.75	23.05	23.10	23.33	1274179	297.32	3764	606442	47.59
RANEENGINE	EQ	28-Nov-2022	221.40	222.90	223.80	220.05	223.00	220.80	221.37	247	0.55	43	170	68.83
RANEHOLDIN	EQ	28-Nov-2022	934.75	921.00	940.00	912.05	912.05	915.40	928.96	10910	101.35	1668	6653	60.98
RATEGAIN	EQ	28-Nov-2022	305.95	304.00	306.25	297.00	298.25	298.45	301.08	376618	1133.91	8363	167158	44.38
RATNAMANI	EQ	28-Nov-2022	1913.65	1920.00	1937.95	1900.00	1918.00	1924.45	1912.97	10408	199.10	2626	4836	46.46
RAYMOND	EQ	28-Nov-2022	1322.80	1317.90	1345.00	1315.40	1332.00	1330.15	1330.97	206014	2741.99	11217	82076	39.84
RBA	EQ	28-Nov-2022	117.10	117.20	120.75	116.65	120.00	120.00	119.22	651037	776.14	6377	402826	61.87
RBL	EQ	28-Nov-2022	722.85	712.00	733.00	712.00	718.00	718.25	724.96	2858	20.72	492	1327	46.43
RBLBANK	EQ	28-Nov-2022	150.05	148.00	152.25	148.00	150.20	150.50	150.29	10212918	15348.84	36054	1862708	18.24
RCF	EQ	28-Nov-2022	119.50	120.70	128.40	120.50	123.55	123.30	125.84	19091859	24025.21	75891	4104335	21.50
RCOM	BE	28-Nov-2022	2.30	2.20	2.20	2.20	2.20	2.20	2.20	1492498	32.83	1918	-	-
RECLTD	EQ	28-Nov-2022	109.05	109.75	113.80	109.45	110.25	110.25	111.50	29859790	33293.02	86071	13488598	45.17
RECLTD	N2	28-Nov-2022	1099.40	1089.00	1089.00	1088.00	1088.00	1088.00	1088.20	50	0.54	2	50	100.00
RECLTD	N3	28-Nov-2022	1013.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	5	0.05	1	5	100.00
RECLTD	N8	28-Nov-2022	1022.20	1016.50	1016.50	1016.50	1016.50	1016.50	1016.50	100	1.02	2	100	100.00
RECLTD	N9	28-Nov-2022	1177.00	1180.00	1180.00	1152.56	1167.00	1163.61	1163.62	7936	92.35	78	6008	75.71
RECLTD	NB	28-Nov-2022	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	3	0.03	3	3	100.00
RECLTD	NH	28-Nov-2022	1197.00	1190.05	1192.00	1190.05	1192.00	1192.00	1190.54	4	0.05	2	3	75.00
RECLTD	NI	28-Nov-2022	1136.40	1136.40	1179.00	1136.40	1165.50	1165.75	1140.14	90	1.03	9	87	96.67
REDINGTON	EQ	28-Nov-2022	178.30	178.30	184.80	176.10	183.35	183.70	181.57	7699970	13980.55	51529	2476359	32.16
REFEX	EQ	28-Nov-2022	253.30	260.55	278.60	254.15	278.60	278.60	272.07	685405	1864.81	9533	342830	50.02
REGENCERAM	BE	28-Nov-2022	26.40	25.50	26.40	25.10	25.85	25.25	25.36	13876	3.52	154	-	-
RELAXO	EQ	28-Nov-2022	918.75	925.05	938.00	922.05	936.00	933.40	929.39	123492	1147.73	9182	61647	49.92
RELCAPITAL	BE	28-Nov-2022	11.70	11.15	11.15	11.15	11.15	11.15	11.15	216958	24.19	528	-	-
RELCHEMQ	EQ	28-Nov-2022	187.35	197.00	197.00	187.00	187.00	187.70	190.31	6654	12.66	366	3645	54.78
RELIABLE	SM	28-Nov-2022	44.25	46.45	46.45	46.45	46.45	46.45	46.45	2400	1.11	1	2400	100.00
RELIANCE	EQ	28-Nov-2022	2617.60	2608.90	2721.05	2502.00	2706.00	2707.55	2686.06	14549929	390819.53	322273	6794072	46.69
RELIGARE	EQ	28-Nov-2022	186.05	186.35	192.45	186.05	190.70	190.65	189.67	5574932	10574.25	29788	3333212	59.79
RELINFRA	BE	28-Nov-2022	154.30	154.40	159.20	153.00	154.15	153.65	156.16	1218304	1902.52	13407	-	-
REMSONSIND	EQ	28-Nov-2022	244.40	242.75	248.70	240.05	246.70	243.45	243.11	4926	11.98	259	2689	54.59
RENUKA	EQ	28-Nov-2022	58.15	58.55	59.85	57.70	58.60	58.60	58.87	16515883	9723.55	39186	5125383	31.03
REPCOHOME	EQ	28-Nov-2022	226.10	228.50	234.70	228.00	229.00	229.05	230.83	153548	354.44	2457	111467	72.59
REPL	EQ	28-Nov-2022	153.85	153.85	155.70	153.00	154.20	153.65	153.85	14382	22.13	328	10900	75.79
REPRO	EQ	28-Nov-2022	398.35	407.50	407.50	393.90	394.05	394.65	396.82	12102	48.02	475	9869	81.55
RESPONIND	EQ	28-Nov-2022	149.60	150.70	151.90	142.00	145.00	146.65	148.50	139773	207.57	2477	53061	37.96
REVATHI	EQ	28-Nov-2022	1122.40	1122.40	1129.90	1080.05	1094.70	1084.70	1102.98	3409	37.60	419	2279	66.85
RGL	EQ	28-Nov-2022	99.55	99.70	100.50	97.60	98.90	99.75	99.82	111249	111.05	1170	23717	21.32
RHFL	BE	28-Nov-2022	3.70	3.75	3.75	3.60	3.70	3.65	3.66	601972	22.05	971	-	-
RHFL	N6	28-Nov-2022	390.00	378.00	400.00	376.00	376.02	376.02	380.54	614	2.34	19	532	86.64
RHIM	EQ	28-Nov-2022	773.15	784.00	805.80	771.00	778.95	777.85	783.13	419442	3284.79	43549	158534	37.80
RICOAUTO	EQ	28-Nov-2022	60.90	61.45	69.95	61.25	69.35	69.15	66.60	8090326	5388.48	36217	3042414	37.61
RIIL	EQ	28-Nov-2022	1023.50	1021.50	1054.00	1021.50	1043.00	1043.25	1042.35	421130	4389.63	15574	85519	20.31
RITCO	BE	28-Nov-2022	184.80	184.80	194.00	184.80	193.00	192.50	191.81	18500	35.49	110	-	-
RITES	EQ	28-Nov-2022	390.75	389.10	396.40	385.65	386.50	387.25	389.70	907216	3535.45	19720	210416	23.19
RITEZONE	SM	28-Nov-2022	85.20	85.40	87.40	80.00	81.50	81.50	82.94	32000	26.54	20	22400	70.00
RKDL	BE	28-Nov-2022	18.45	18.50	18.90	17.60	18.85	18.80	18.20	20123	3.66	111	-	-
RKEC	EQ	28-Nov-2022	44.05	45.00	45.55	44.05	44.70	45.00	44.86	19664	8.82	182	14274	72.59
RKFORGE	EQ	28-Nov-2022	220.70	221.50	228.75	220.30	228.30	227.80	224.02	425723	953.69	5929	269649	63.34
RMCL	BZ	28-Nov-2022	1.90	1.95	1.95	1.90	1.90	1.90	1.92	9922	0.19	42	-	-
RMDRIP	SM	28-Nov-2022	17.25	17.25	17.60	16.45	16.45	16.45	16.61	74000	12.29	9	70000	94.59
RML	EQ	28-Nov-2022	370.05	366.10	373.00	366.00	366.70	367.85	369.11	4515	16.67	287	3157	69.92
RNAVAL	BZ	28-Nov-2022	2.80	2.90	2.90	2.75	2.90	2.85	2.86	679276	19.46	628	-	-
ROHLTD	EQ	28-Nov-2022	292.05	294.30	303.70	293.75	299.10	298.65	298.55	133509	398.59	3785	99082	74.21
ROLEXRINGS	EQ	28-Nov-2022	1948.40	1939.95	1945.00	1885.60	1899.00	1902.05	1905.08	116809	2225.30	9008	89162	76.33
ROLLT	EQ	28-Nov-2022	1.30	1.30	1.35	1.25	1.25	1.25	1.30	407610	5.29	314	302492	74.21
ROLTA	BZ	28-Nov-2022	3.90	3.90	3.90	3.85	3.90	3.90	3.87	160283	6.20	245	-	-
ROML	BE	28-Nov-2022	58.00	57.20	59.90	57.20	59.90	59.15	58.92	3836	2.26	52	-	-
ROSSARI	EQ	28-Nov-2022	799.40	800.00	803.00	793.00	796.20	798.10	797.01	84099	670.28	3883	69120	82.19
ROSSELLIND	EQ	28-Nov-2022	373.05	373.40	373.40	353.20	357.00	361.05	359.89	204238	735.02	8176	82182	40.24
ROTO	EQ	28-Nov-2022	432.65	439.95	448.00	439.95	448.00	446.45	445.29	43686	194.53	1665	24332	55.70
ROUTE	EQ	28-Nov-2022	1297.45	1292.20	1319.95	1292.20	1310.00	1307.85	1308.02	80094	1047.64	6633	30418	37.98
RPGLIFE	EQ	28-Nov-2022	905.35	907.00	915.00	864.05	871.00	868.35	879.26	64277	565.16	6767	30403	47.30
RPOWER	BE	28-Nov-2022	16.00	16.10	16.25	15.90	16.05	16.00	16.09	6728703	1082.98	10483	-	-
RPPINFRA	EQ	28-Nov-2022	37.25	37.15	37.90	36.60	37.10	37.05	37.43	47183	17.66	499	26299	55.74
RPPL	EQ	28-Nov-2022	167.50	167.50	169.80	164.30	169.70	168.85	168.52	6895	11.62	187	3720	53.95
RPSGVENT	EQ	28-Nov-2022	480.30	489.00	494.35	480.00	480.65	482.15	485.01	65080	315.64	2083	33442	51.39
RSSOFTWARE	EQ	28-Nov-2022	26.75	27.45	27.45	26.50	26.90	26.70	26.79	55487	14.86	476	25817	46.53
RSWM	EQ	28-Nov-2022	299.15	296.20	315.00	296.20	312.00	310.05	309.41	100536	311.07	5001	47475	47.22
RSYSTEMS	EQ	28-Nov-2022	254.00	253.10	256.15	251.00	254.00	252.55	252.49	115794	292.37	3392	79815	68.93
RTNINDIA	EQ	28-Nov-2022	48.80	49.20	50.45	48.85	49.70	49.65	49.78	1554373	773.74	5953	657468	42.30
RTNPOWER	EQ	28-Nov-2022	4.15	4.15	4.25	4.15	4.20	4.20	4.20	11224826	471.89	4568	4995261	44.50
RUBYMILLS	EQ	28-Nov-2022	211.90	212.00	214.45	210.00	210.50	211.25	211.59	10445	22.10	622	6172	59.09
RUCHINFRA	BE	28-Nov-2022	11.30	11.45	11.45	11.00	11.25	11.25	11.20	121376	13.59	440	-	-
RUCHIRA	EQ	28-Nov-2022	138.15	139.30	140.00	134.00	134.55	134.65	135.90	190467	258.85	3792	109604	57.54
RUPA	EQ	28-Nov-2022	292.35	292.35	295.00	290.05	292.55	293.00	293.50	77032	226.09	2873	41011	53.24
RUSHIL	EQ	28-Nov-2022	379.20	381.00	408.75	380.00	395.00	394.80	398.27	165934	660.87	8205	63726	38.40
RUSTOMJEE	EQ	28-Nov-2022	567.50	566.70	572.00	555.00	555.00	555.45	560.26	352849	1976.86	13586	171333	48.56
RVHL	BE	28-Nov-2022	24.60	25.20	25.35	24.50	25.15	25.15	25.05	8228	2.06	37	-	-
RVNL	EQ	28-Nov-2022	73.30	76.30	80.60	74.15	80.30	80.10	79.56	127136239	101151.13	203701	17984380	14.15
S&SPOWER	BE	28-Nov-2022	22.65	22.00	22.85	22.00	22.80	22.30	22.64	759	0.17	16	-	-
SABAR	SM	28-Nov-2022	14.75	15.25	16.15	15.25	16.15	16.05	15.80	30000	4.74	3	30000	100.00
SABTN	BE	28-Nov-2022	1.70	1.70	1.75	1.70	1.70	1.70	1.73	933	0.02	9	-	-
SADBHAV	EQ	28-Nov-2022	13.45	13.70	13.85	13.30	13.65	13.60	13.55	1120151	151.74	1830	719155	64.20
SADBHIN	EQ	28-Nov-2022	5.65	5.65	5.85	5.60	5.65	5.65	5.72	345293	19.77	596	253588	73.44
SAFARI	EQ	28-Nov-2022	1700.65	1700.00	1702.95	1625.35	1650.50	1653.20	1651.31	45009	743.24	9122	24456	54.34
SAGARDEEP	EQ	28-Nov-2022	26.60	27.00	27.10	26.65	26.95	26.90	26.86	11045	2.97	125	7419	67.17
SAGCEM	EQ	28-Nov-2022	201.00	200.00	208.40	199.85	207.00	207.05	205.56	55021	113.10	1736	36373	66.11
SAIL	EQ	28-Nov-2022	83.35	82.50	83.20	81.80	82.20	82.10	82.19	12858389	10568.02	37677	4547473	35.37
SAKAR	EQ	28-Nov-2022	235.30	235.05	242.70	232.10	232.65	233.35	235.81	11003	25.95	392	7662	69.64
SAKHTISUG	EQ	28-Nov-2022	21.15	21.15	21.85	21.05	21.40	21.30	21.43	321809	68.95	1073	132747	41.25
SAKSOFT	EQ	28-Nov-2022	109.60	111.75	113.50	109.65	111.15	111.40	112.31	204104	229.23	4705	110063	53.92
SAKUMA	EQ	28-Nov-2022	14.90	14.95	15.10	14.85	14.95	14.90	14.97	235061	35.19	642	161069	68.52
SALASAR	EQ	28-Nov-2022	32.45	32.50	33.50	32.50	32.90	32.90	32.99	1030015	339.85	1902	804626	78.12
SALONA	EQ	28-Nov-2022	276.10	271.70	284.95	271.70	277.00	278.55	279.67	2464	6.89	190	1350	54.79
SALSTEEL	EQ	28-Nov-2022	13.05	13.20	13.65	12.55	13.40	13.45	13.26	281758	37.37	677	213325	75.71
SALZERELEC	EQ	28-Nov-2022	248.35	247.05	252.55	247.05	251.00	249.35	250.18	66400	166.12	2926	39885	60.07
SAMBHAAV	BE	28-Nov-2022	3.85	3.85	4.00	3.85	4.00	4.00	4.00	41909	1.67	86	-	-
SANCO	BE	28-Nov-2022	9.25	9.20	9.70	9.20	9.70	9.70	9.59	58182	5.58	99	-	-
SANDESH	EQ	28-Nov-2022	814.35	809.75	827.00	808.75	809.00	811.95	817.02	1565	12.79	246	536	34.25
SANDHAR	EQ	28-Nov-2022	228.95	228.95	231.65	226.95	227.05	227.45	229.64	71311	163.76	6972	43004	60.30
SANGAMIND	EQ	28-Nov-2022	265.60	268.80	269.95	262.10	265.40	266.85	267.85	11964	32.05	653	8374	69.99
SANGHIIND	BE	28-Nov-2022	67.40	68.95	69.00	66.00	66.20	66.25	67.80	400243	271.35	730	-	-
SANGHVIMOV	EQ	28-Nov-2022	303.55	304.00	310.00	298.05	306.50	308.10	305.02	149234	455.20	7294	81422	54.56
SANGINITA	EQ	28-Nov-2022	21.60	21.90	22.00	21.05	21.50	21.40	21.40	18606	3.98	169	13784	74.08
SANOFI	EQ	28-Nov-2022	5689.50	5689.00	5689.00	5651.00	5668.00	5669.10	5669.72	11457	649.58	4586	6826	59.58
SANSERA	EQ	28-Nov-2022	790.50	808.00	808.00	783.00	795.00	794.35	797.47	142691	1137.91	15948	88696	62.16
SANWARIA	BZ	28-Nov-2022	0.70	0.75	0.75	0.70	0.75	0.70	0.73	423190	3.10	401	-	-
SAPPHIRE	EQ	28-Nov-2022	1328.95	1328.95	1356.00	1322.80	1330.05	1331.80	1330.91	78866	1049.64	3954	63842	80.95
SARDAEN	EQ	28-Nov-2022	930.20	934.80	940.25	917.85	923.60	922.70	927.87	10211	94.74	1681	6645	65.08
SAREGAMA	EQ	28-Nov-2022	376.05	379.65	384.00	375.60	379.00	378.40	378.93	91582	347.03	7962	44395	48.48
SARLAPOLY	EQ	28-Nov-2022	44.85	45.15	46.50	44.85	45.50	45.40	45.65	120990	55.24	986	47768	39.48
SARVESHWAR	SM	28-Nov-2022	56.25	58.90	58.90	53.70	58.80	58.80	56.99	54400	31.00	34	36800	67.65
SASKEN	EQ	28-Nov-2022	904.45	905.00	925.00	901.95	906.25	917.10	910.84	11094	101.05	1178	4439	40.01
SASTASUNDR	EQ	28-Nov-2022	294.45	290.80	296.20	290.80	293.00	294.40	294.07	5800	17.06	420	3037	52.36
SATHAISPAT	BE	28-Nov-2022	2.65	2.60	2.65	2.55	2.65	2.65	2.59	41200	1.07	18	-	-
SATIA	EQ	28-Nov-2022	147.65	147.65	148.15	142.20	143.10	143.15	144.83	266263	385.64	3847	139776	52.50
SATIN	EQ	28-Nov-2022	130.30	128.00	130.70	127.50	129.80	129.55	129.47	135056	174.86	3166	73328	54.29
SATINDLTD	EQ	28-Nov-2022	67.10	68.40	71.95	67.30	71.00	71.00	68.92	1369024	943.47	3919	497672	36.35
SBC	EQ	28-Nov-2022	11.05	11.05	12.75	11.00	12.50	12.50	11.95	8906599	1064.68	9014	3236946	36.34
SBCL	EQ	28-Nov-2022	403.35	402.25	412.70	398.10	403.95	403.75	403.42	44352	178.93	3474	23699	53.43
SBICARD	EQ	28-Nov-2022	806.85	812.00	817.95	804.90	812.10	812.70	812.19	2015590	16370.50	44552	1090338	54.10
SBIETFCON	EQ	28-Nov-2022	78.44	78.45	79.45	78.00	78.12	78.28	78.33	5893	4.62	106	3458	58.68
SBIETFIT	EQ	28-Nov-2022	315.21	316.69	318.77	311.25	314.30	315.67	316.38	25150	79.57	380	16541	65.77
SBIETFPB	EQ	28-Nov-2022	219.08	222.24	222.24	217.86	219.82	219.67	219.39	1360	2.98	70	470	34.56
SBIETFQLTY	EQ	28-Nov-2022	154.23	155.00	155.24	154.26	155.07	154.96	154.80	3929	6.08	92	3072	78.19
SBILIFE	EQ	28-Nov-2022	1235.25	1230.00	1269.50	1227.00	1258.00	1253.50	1253.54	1073327	13454.63	44875	525376	48.95
SBIN	EQ	28-Nov-2022	607.40	605.60	610.90	602.35	608.00	608.60	606.01	7934274	48082.29	121851	3625579	45.70
SCAPDVR	EQ	28-Nov-2022	14.40	14.20	14.45	13.70	14.40	14.20	13.91	964705	134.18	1346	425920	44.15
SCHAEFFLER	EQ	28-Nov-2022	2942.10	2935.00	2954.10	2889.65	2890.00	2895.00	2912.23	174603	5084.85	19791	125162	71.68
SCHAND	EQ	28-Nov-2022	179.50	183.00	187.50	178.00	183.00	182.80	183.62	148513	272.69	7505	85913	57.85
SCHNEIDER	EQ	28-Nov-2022	166.85	167.70	171.00	166.10	166.25	166.80	168.31	345605	581.69	5581	122503	35.45
SCI	EQ	28-Nov-2022	137.10	137.25	140.90	137.15	138.20	138.50	139.30	2291163	3191.56	14326	817790	35.69
SCPL	EQ	28-Nov-2022	639.65	645.00	645.00	619.90	627.65	628.30	627.92	10296	64.65	1456	6759	65.65
SDBL	EQ	28-Nov-2022	134.60	133.00	141.30	131.20	140.70	140.90	138.55	1204511	1668.85	10939	615203	51.07
SDL24BEES	EQ	28-Nov-2022	109.54	109.69	109.69	109.45	109.45	109.45	109.64	1066	1.17	21	991	92.96
SDL26BEES	EQ	28-Nov-2022	108.69	108.68	108.99	108.68	108.79	108.79	108.91	2104	2.29	38	1265	60.12
SEAMECLTD	EQ	28-Nov-2022	933.50	970.00	970.00	935.50	938.10	937.70	941.69	3381	31.84	388	2226	65.84
SECL	SM	28-Nov-2022	403.75	423.90	423.90	410.00	423.45	423.10	421.89	16250	68.56	11	8750	53.85
SECURCRED	EQ	28-Nov-2022	103.45	105.00	108.90	100.85	107.95	107.95	105.66	235057	248.36	2464	130318	55.44
SECURKLOUD	EQ	28-Nov-2022	61.20	61.20	62.50	60.50	61.05	61.15	61.67	39437	24.32	701	25401	64.41
SEJALLTD	BE	28-Nov-2022	252.90	258.00	260.00	252.90	260.00	258.65	257.79	1805	4.65	44	-	-
SELAN	EQ	28-Nov-2022	288.80	285.25	294.40	285.25	287.40	288.55	289.92	38857	112.65	1781	24713	63.60
SELMC	BE	28-Nov-2022	540.95	513.95	540.95	513.95	513.95	513.95	514.88	240	1.24	48	-	-
SEPC	EQ	28-Nov-2022	8.05	7.90	8.45	7.90	8.20	8.15	8.18	287574	23.53	552	208528	72.51
SEPOWER	EQ	28-Nov-2022	17.70	18.05	18.05	17.30	17.60	17.50	17.60	26938	4.74	180	20288	75.31
SEQUENT	EQ	28-Nov-2022	91.60	92.00	92.70	89.20	90.00	89.95	90.13	1240788	1118.32	12281	739841	59.63
SERVOTECH	BE	28-Nov-2022	142.05	144.00	149.15	144.00	149.15	149.15	148.87	5404	8.04	63	-	-
SESHAPAPER	EQ	28-Nov-2022	295.55	297.90	297.90	286.10	288.40	288.05	291.38	96303	280.61	5085	51620	53.60
SETCO	EQ	28-Nov-2022	10.85	11.20	12.70	10.90	12.55	12.50	12.11	1253265	151.81	2722	654301	52.21
SETF10GILT	EQ	28-Nov-2022	204.92	205.01	206.26	205.00	205.35	205.33	205.58	15594	32.06	36	14967	95.98
SETFGOLD	EQ	28-Nov-2022	46.22	46.34	46.50	46.16	46.39	46.41	46.32	184744	85.58	1092	111787	60.51
SETFNIF50	EQ	28-Nov-2022	191.77	191.50	192.50	190.46	191.82	191.79	191.95	212058	407.04	2529	133656	63.03
SETFNIFBK	EQ	28-Nov-2022	431.54	431.51	432.98	428.91	432.09	431.66	431.59	20012	86.37	630	10014	50.04
SETFNN50	EQ	28-Nov-2022	448.84	449.99	451.70	448.42	449.90	449.97	450.26	15169	68.30	906	6984	46.04
SETUINFRA	BE	28-Nov-2022	1.80	1.85	1.85	1.80	1.85	1.85	1.85	213449	3.94	140	-	-
SEYAIND	BE	28-Nov-2022	30.75	29.25	29.25	29.25	29.25	29.25	29.25	2335	0.68	23	-	-
SFL	EQ	28-Nov-2022	2672.65	2686.00	2693.05	2630.15	2668.85	2668.90	2665.80	7968	212.41	1946	4901	61.51
SGBAPR28I	GB	28-Nov-2022	4941.00	4902.00	4959.99	4902.00	4959.99	4959.99	4940.59	46	2.27	11	45	97.83
SGBAUG24	GB	28-Nov-2022	5150.87	5240.00	5240.00	5166.00	5175.00	5175.23	5175.15	254	13.14	15	251	98.82
SGBAUG27	GB	28-Nov-2022	4990.00	4995.00	4995.00	4960.00	4989.50	4989.50	4978.24	35	1.74	8	32	91.43
SGBAUG28V	GB	28-Nov-2022	4975.68	4980.05	4980.05	4945.13	4965.00	4963.74	4957.68	4201	208.27	382	3965	94.38
SGBAUG29V	GB	28-Nov-2022	4940.00	4900.00	4940.00	4900.00	4930.00	4930.00	4923.37	497	24.47	46	461	92.76
SGBAUG30	GB	28-Nov-2022	5095.00	5051.00	5100.00	4981.00	5075.00	5074.96	5060.38	168	8.50	73	118	70.24
SGBD29VIII	GB	28-Nov-2022	4950.83	4900.15	4960.00	4900.15	4950.84	4950.84	4949.94	142	7.03	25	136	95.77
SGBDC27VII	GB	28-Nov-2022	4950.00	4930.00	4950.00	4930.00	4950.00	4950.00	4943.33	6	0.30	5	4	66.67
SGBDEC25	GB	28-Nov-2022	5240.00	5339.00	5339.00	5339.00	5339.00	5339.00	5339.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	28-Nov-2022	5250.00	5200.03	5200.03	5200.00	5200.00	5200.00	5200.03	6	0.31	2	6	100.00
SGBDEC26	GB	28-Nov-2022	5100.00	5101.00	5101.00	5050.01	5099.00	5099.00	5079.60	20	1.02	3	20	100.00
SGBFEB24	GB	28-Nov-2022	5166.11	5165.00	5170.00	5165.00	5170.00	5170.00	5166.67	6	0.31	4	6	100.00
SGBFEB27	GB	28-Nov-2022	5049.99	4905.03	4905.03	4905.03	4905.03	4905.03	4905.03	1	0.05	1	1	100.00
SGBFEB29XI	GB	28-Nov-2022	4948.50	4900.00	4940.00	4900.00	4940.00	4918.37	4915.69	53	2.61	17	30	56.60
SGBJ28VIII	GB	28-Nov-2022	4917.00	4945.00	4945.00	4907.02	4907.02	4907.02	4926.82	21	1.03	3	21	100.00
SGBJAN26	GB	28-Nov-2022	5213.00	5220.00	5220.00	5220.00	5220.00	5220.00	5220.00	20	1.04	1	20	100.00
SGBJAN27	GB	28-Nov-2022	4975.10	4975.00	5064.00	4975.00	5064.00	5064.00	4991.14	21	1.05	3	21	100.00
SGBJAN29IX	GB	28-Nov-2022	4930.00	4935.00	4940.00	4901.05	4916.00	4916.00	4913.01	969	47.61	76	934	96.39
SGBJAN29X	GB	28-Nov-2022	4932.42	4930.00	4950.00	4930.00	4949.00	4940.00	4939.39	90	4.45	25	80	88.89
SGBJAN30IX	GB	28-Nov-2022	4936.43	4901.05	4943.00	4901.05	4943.00	4943.00	4924.62	43	2.12	17	38	88.37
SGBJU29III	GB	28-Nov-2022	4949.64	4949.90	4949.90	4905.00	4949.00	4940.35	4930.45	292	14.40	39	279	95.55
SGBJUL25	GB	28-Nov-2022	5200.02	5201.00	5280.00	5201.00	5202.00	5202.00	5204.02	28	1.46	5	28	100.00
SGBJUL27	GB	28-Nov-2022	4998.99	4900.01	4900.01	4900.01	4900.01	4900.01	4900.01	5	0.25	1	5	100.00
SGBJUL28IV	GB	28-Nov-2022	4935.01	4925.00	4941.00	4890.00	4920.00	4920.20	4908.97	4886	239.85	285	3974	81.33
SGBJUL29IV	GB	28-Nov-2022	4924.84	4924.00	4926.00	4882.05	4914.99	4913.71	4904.84	609	29.87	73	441	72.41
SGBJUN27	GB	28-Nov-2022	4995.80	4995.00	4995.00	4989.00	4990.00	4989.28	4991.00	10	0.50	4	10	100.00
SGBJUN28	GB	28-Nov-2022	4947.12	4901.00	4945.00	4901.00	4938.00	4938.00	4932.67	231	11.39	33	169	73.16
SGBJUN29II	GB	28-Nov-2022	4956.51	4991.00	4991.00	4917.51	4944.99	4943.18	4935.81	648	31.98	65	332	51.23
SGBJUN30	GB	28-Nov-2022	4976.49	4951.50	4994.90	4943.00	4980.00	4980.00	4955.16	243	12.04	77	219	90.12
SGBMAR24	GB	28-Nov-2022	5150.99	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	23	1.20	1	23	100.00
SGBMAR25	GB	28-Nov-2022	5124.82	5110.00	5225.00	5110.00	5125.02	5125.02	5195.32	192	9.98	16	142	73.96
SGBMAR28X	GB	28-Nov-2022	4907.38	4907.38	4907.38	4870.00	4897.50	4897.41	4886.43	89	4.35	27	79	88.76
SGBMAR30X	GB	28-Nov-2022	4949.24	4902.00	4999.90	4902.00	4949.00	4949.00	4951.39	64	3.17	18	60	93.75
SGBMAY25	GB	28-Nov-2022	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	97	5.00	8	97	100.00
SGBMAY26	GB	28-Nov-2022	5200.00	5111.01	5189.00	5111.01	5189.00	5189.00	5137.01	3	0.15	2	3	100.00
SGBMAY28	GB	28-Nov-2022	4909.75	4910.00	4924.98	4870.00	4899.00	4898.58	4894.76	445	21.78	48	418	93.93
SGBMAY29I	GB	28-Nov-2022	4897.75	4900.00	4914.00	4849.00	4896.85	4890.45	4871.13	10603	516.49	518	7876	74.28
SGBMR29XII	GB	28-Nov-2022	4906.83	4901.01	4901.10	4865.01	4900.00	4895.69	4885.59	720	35.18	68	599	83.19
SGBN28VIII	GB	28-Nov-2022	4918.45	4918.45	4935.00	4915.00	4915.00	4917.38	4921.82	192	9.45	30	158	82.29
SGBNOV24	GB	28-Nov-2022	5154.95	5150.00	5154.00	5141.00	5145.00	5145.00	5145.38	47	2.42	5	47	100.00
SGBNOV25	GB	28-Nov-2022	5062.00	5100.00	5100.00	5060.50	5060.50	5060.50	5067.60	105	5.32	17	100	95.24
SGBNV29VII	GB	28-Nov-2022	4913.23	4900.01	4915.00	4890.00	4900.00	4900.27	4900.81	403	19.75	82	309	76.67
SGBOC28VII	GB	28-Nov-2022	4920.51	4920.00	4921.00	4900.00	4900.00	4900.00	4912.10	58	2.85	19	58	100.00
SGBOCT25	GB	28-Nov-2022	5159.99	5159.99	5159.99	5111.11	5111.11	5111.11	5155.55	11	0.57	4	11	100.00
SGBOCT25IV	GB	28-Nov-2022	5130.07	5130.00	5135.00	5130.00	5135.00	5135.00	5130.67	15	0.77	3	15	100.00
SGBOCT26	GB	28-Nov-2022	5200.00	5011.00	5200.00	5011.00	5100.00	5100.00	5043.96	25	1.26	8	24	96.00
SGBOCT27	GB	28-Nov-2022	4950.00	4914.00	4914.00	4914.00	4914.00	4914.00	4914.00	8	0.39	3	8	100.00
SGBOCT27VI	GB	28-Nov-2022	4923.08	4901.55	4910.00	4900.01	4910.00	4910.00	4905.99	46	2.26	6	36	78.26
SGBSEP24	GB	28-Nov-2022	5124.42	5200.00	5247.00	5155.00	5155.00	5155.00	5187.53	72	3.74	5	72	100.00
SGBSEP27	GB	28-Nov-2022	4930.20	4950.00	4950.00	4888.30	4890.50	4889.49	4890.22	274	13.40	8	264	96.35
SGBSEP28VI	GB	28-Nov-2022	4960.98	4931.00	4950.00	4905.00	4916.05	4923.16	4928.73	257	12.67	62	162	63.04
SGBSEP29VI	GB	28-Nov-2022	4925.36	4924.00	4924.00	4895.00	4909.99	4909.52	4904.80	475	23.30	56	395	83.16
SGIL	EQ	28-Nov-2022	141.55	141.60	144.85	139.50	140.00	140.60	140.72	3863	5.44	262	2068	53.53
SGL	EQ	28-Nov-2022	19.90	20.30	20.35	19.60	20.10	19.85	19.90	16794	3.34	140	10590	63.06
SHAHALLOYS	EQ	28-Nov-2022	55.95	55.80	55.85	54.50	55.80	55.80	55.43	24442	13.55	247	17827	72.94
SHAILY	EQ	28-Nov-2022	1641.05	1660.00	1661.20	1591.85	1620.60	1634.65	1627.91	1071	17.43	439	479	44.72
SHAKTIPUMP	EQ	28-Nov-2022	406.55	409.50	410.50	401.00	403.60	402.00	404.29	87243	352.71	3606	50134	57.46
SHALBY	EQ	28-Nov-2022	143.70	142.00	152.30	142.00	148.00	148.65	149.22	352346	525.79	5750	126971	36.04
SHALPAINTS	EQ	28-Nov-2022	149.60	150.00	150.95	146.55	147.50	147.90	148.32	60605	89.89	1953	28243	46.60
SHANKARA	EQ	28-Nov-2022	698.75	695.00	731.40	689.50	728.95	723.80	714.81	121295	867.03	6367	76028	62.68
SHANTI	EQ	28-Nov-2022	20.55	20.80	20.95	20.05	20.05	20.45	20.54	9813	2.02	56	3973	40.49
SHANTIGEAR	EQ	28-Nov-2022	384.85	382.00	385.80	375.10	378.25	379.40	379.59	111243	422.27	5453	49028	44.07
SHARDACROP	EQ	28-Nov-2022	409.95	410.65	410.65	399.80	405.70	404.00	403.82	106506	430.10	4992	49387	46.37
SHARDAMOTR	EQ	28-Nov-2022	813.35	819.90	828.70	810.00	814.50	811.00	819.37	9719	79.63	1532	5470	56.28
SHAREINDIA	EQ	28-Nov-2022	1272.80	1290.00	1297.70	1270.00	1272.80	1272.50	1277.86	55957	715.05	2704	16780	29.99
SHARIABEES	EQ	28-Nov-2022	427.93	429.88	430.00	427.17	428.99	429.25	429.33	1854	7.96	94	1103	59.49
SHEMAROO	BE	28-Nov-2022	146.75	148.80	148.80	140.00	144.00	142.60	142.59	21942	31.29	275	-	-
SHILPAMED	EQ	28-Nov-2022	281.40	281.30	284.15	277.45	279.50	279.05	280.56	81196	227.80	2746	44938	55.35
SHIVALIK	EQ	28-Nov-2022	751.70	754.10	759.25	741.00	749.90	749.75	749.61	7720	57.87	693	5525	71.57
SHIVAMAUTO	EQ	28-Nov-2022	33.55	33.45	33.50	31.90	32.00	31.90	32.30	338758	109.41	896	263574	77.81
SHIVAMILLS	EQ	28-Nov-2022	102.75	104.75	104.75	102.00	102.75	102.50	102.75	6458	6.64	262	2743	42.47
SHIVATEX	EQ	28-Nov-2022	136.45	135.80	137.05	132.70	133.00	132.85	134.11	9942	13.33	404	8148	81.96
SHK	EQ	28-Nov-2022	138.70	138.00	140.00	137.40	138.70	138.05	138.82	175382	243.47	3078	114601	65.34
SHOPERSTOP	EQ	28-Nov-2022	679.95	671.00	690.20	670.05	687.20	687.35	683.81	55817	381.68	4942	33056	59.22
SHRADHA	BE	28-Nov-2022	61.95	61.95	65.00	60.05	64.90	64.90	63.11	1675	1.06	60	-	-
SHREDIGCEM	EQ	28-Nov-2022	66.40	66.40	67.25	65.35	66.00	65.95	66.06	212885	140.62	2213	135054	63.44
SHREECEM	EQ	28-Nov-2022	23204.35	23120.20	23460.00	23120.20	23460.00	23426.10	23351.99	22672	5294.36	5859	8567	37.79
SHREEPUSHK	EQ	28-Nov-2022	196.70	198.00	202.20	196.00	196.55	197.65	198.98	42300	84.17	1713	21491	50.81
SHREERAMA	BE	28-Nov-2022	13.50	13.50	14.15	13.30	14.15	13.95	13.87	14636	2.03	84	-	-
SHRENIK	EQ	28-Nov-2022	1.85	1.90	1.90	1.85	1.90	1.85	1.87	930015	17.36	711	714799	76.86
SHREYANIND	EQ	28-Nov-2022	177.00	176.80	178.00	168.00	170.00	169.20	171.60	47368	81.28	1618	29741	62.79
SHREYAS	EQ	28-Nov-2022	306.85	307.00	314.25	303.00	306.80	306.30	308.32	63294	195.15	2599	35211	55.63
SHRIPISTON	BE	28-Nov-2022	945.80	993.05	993.05	945.00	993.05	993.05	984.23	4029	39.65	124	-	-
SHRIRAMCIT	EQ	28-Nov-2022	1922.05	1920.10	2210.40	1904.50	2210.40	1921.80	1925.51	571997	11013.88	18665	402067	70.29
SHRIRAMPPS	EQ	28-Nov-2022	74.05	76.40	78.45	74.50	75.40	75.15	76.41	673874	514.89	7389	283552	42.08
SHUBHLAXMI	SM	28-Nov-2022	45.00	43.00	44.50	43.00	44.50	44.50	43.52	3000	1.31	3	3000	100.00
SHYAMCENT	EQ	28-Nov-2022	21.60	21.70	22.40	21.50	22.00	21.95	21.94	467324	102.53	1715	303783	65.00
SHYAMMETL	EQ	28-Nov-2022	293.65	292.05	295.95	291.95	293.00	292.50	293.32	170486	500.06	2884	39930	23.42
SHYAMTEL	BE	28-Nov-2022	9.45	9.65	9.65	9.00	9.45	9.45	9.24	907	0.08	16	-	-
SICAL	BE	28-Nov-2022	7.80	7.45	7.45	7.45	7.45	7.45	7.45	11444	0.85	40	-	-
SIEMENS	EQ	28-Nov-2022	2778.55	2780.00	2811.50	2755.15	2765.10	2764.70	2777.31	250002	6943.32	16773	126230	50.49
SIGACHI	EQ	28-Nov-2022	270.15	270.00	276.00	270.00	273.00	272.20	274.05	79251	217.18	3522	48251	60.88
SIGIND	EQ	28-Nov-2022	39.15	38.60	40.50	38.60	40.20	39.95	40.15	14931	6.00	203	11230	75.21
SIGMA	SM	28-Nov-2022	218.65	227.95	228.95	213.75	216.00	216.00	219.03	4500	9.86	4	4500	100.00
SIKKO	BE	28-Nov-2022	110.40	112.10	113.00	108.00	109.90	108.90	109.46	27159	29.73	751	-	-
SIL	BE	28-Nov-2022	26.95	27.15	27.95	26.55	27.30	27.25	27.52	119948	33.01	785	-	-
SILGO	EQ	28-Nov-2022	23.65	23.70	25.40	23.15	23.30	23.65	23.91	26048	6.23	144	16332	62.70
SILINV	EQ	28-Nov-2022	306.10	311.90	314.00	300.00	314.00	309.75	308.32	1632	5.03	101	1289	78.98
SILLYMONKS	BE	28-Nov-2022	30.10	28.70	31.50	28.70	31.15	30.90	30.91	14559	4.50	89	-	-
SILVER	EQ	28-Nov-2022	63.26	63.38	63.75	63.02	63.75	63.70	63.44	141780	89.94	910	68825	48.54
SILVERBEES	EQ	28-Nov-2022	61.09	60.10	61.58	60.10	61.32	61.44	61.20	1372688	840.03	2902	823434	59.99
SILVERTUC	BE	28-Nov-2022	335.05	335.00	335.00	330.00	330.00	331.75	333.58	2031	6.78	17	-	-
SIMBHALS	EQ	28-Nov-2022	21.95	22.20	23.50	21.55	22.70	22.80	22.92	127846	29.30	459	87769	68.65
SIMPLEXINF	EQ	28-Nov-2022	58.40	59.90	59.90	56.30	57.55	57.65	57.95	26053	15.10	285	18127	69.58
SINTERCOM	EQ	28-Nov-2022	107.10	108.80	111.00	105.00	105.00	105.60	107.92	10791	11.65	142	7810	72.38
SIRCA	EQ	28-Nov-2022	687.30	686.50	703.50	681.05	693.00	693.35	696.90	82540	575.22	4908	40699	49.31
SIS	EQ	28-Nov-2022	389.25	386.10	394.00	386.10	389.40	389.95	390.09	51836	202.21	4326	31168	60.13
SITINET	EQ	28-Nov-2022	1.55	1.60	1.60	1.55	1.60	1.55	1.57	1136652	17.88	511	911198	80.17
SIYSIL	EQ	28-Nov-2022	488.25	496.70	520.00	488.05	519.00	517.80	509.70	374699	1909.84	13922	122351	32.65
SJS	EQ	28-Nov-2022	453.65	455.00	462.50	453.95	457.00	455.20	457.27	38169	174.54	3519	27346	71.64
SJVN	EQ	28-Nov-2022	38.85	38.85	41.55	38.80	39.75	39.80	40.44	20355748	8231.80	30977	6435635	31.62
SKFINDIA	EQ	28-Nov-2022	4998.95	4950.00	4997.90	4890.00	4891.00	4901.65	4917.74	25405	1249.35	6630	13396	52.73
SKIL	BE	28-Nov-2022	3.55	3.40	3.70	3.40	3.55	3.55	3.55	205298	7.29	138	-	-
SKIPPER	EQ	28-Nov-2022	90.70	91.45	94.40	89.60	90.50	90.50	92.49	408093	377.46	3732	207127	50.75
SKMEGGPROD	BE	28-Nov-2022	123.05	123.75	125.20	121.50	123.85	124.10	123.29	26839	33.09	274	-	-
SKP	SM	28-Nov-2022	243.80	243.00	244.85	237.50	243.00	240.25	240.91	16000	38.55	16	15000	93.75
SMARTLINK	EQ	28-Nov-2022	153.40	154.50	156.35	148.20	150.55	151.75	152.82	69341	105.97	2509	17753	25.60
SMCGLOBAL	EQ	28-Nov-2022	79.20	79.80	80.25	78.55	78.90	79.05	79.40	48506	38.52	576	36319	74.88
SMLISUZU	EQ	28-Nov-2022	691.80	689.90	708.25	686.10	707.00	703.40	700.42	17984	125.96	1483	8136	45.24
SMLT	EQ	28-Nov-2022	132.45	137.00	137.65	132.30	133.50	133.80	135.22	33492	45.29	1408	20910	62.43
SMSLIFE	EQ	28-Nov-2022	658.70	668.00	678.00	660.00	660.00	662.30	669.08	774	5.18	83	534	68.99
SMSPHARMA	EQ	28-Nov-2022	84.70	85.75	85.75	83.25	84.80	83.80	83.92	39131	32.84	723	23004	58.79
SMVD	SM	28-Nov-2022	15.10	15.00	15.00	15.00	15.00	15.00	15.00	8080	1.21	2	8080	100.00
SNOWMAN	EQ	28-Nov-2022	36.70	36.60	38.50	36.50	38.10	37.95	37.96	771398	292.84	3855	390735	50.65
SOBHA	EQ	28-Nov-2022	620.40	620.90	630.65	619.55	628.45	627.60	624.80	56265	351.54	2721	32388	57.56
SOFTTECH	EQ	28-Nov-2022	149.10	147.00	152.85	147.00	147.50	148.30	149.69	898	1.34	60	505	56.24
SOLARA	EQ	28-Nov-2022	471.15	471.15	482.90	468.00	471.45	470.25	475.47	68841	327.32	5653	25425	36.93
SOLARINDS	EQ	28-Nov-2022	3759.70	3750.00	3794.55	3730.05	3745.00	3745.10	3762.30	32069	1206.53	6670	13748	42.87
SOLEX	SM	28-Nov-2022	319.00	310.00	310.00	304.00	304.00	304.00	307.00	4000	12.28	2	4000	100.00
SOMANYCERA	EQ	28-Nov-2022	517.70	517.70	534.05	517.70	524.90	524.85	523.96	38792	203.25	3019	28949	74.63
SOMATEX	EQ	28-Nov-2022	7.50	7.70	7.70	7.45	7.50	7.50	7.52	4239	0.32	36	4236	99.93
SOMICONVEY	BE	28-Nov-2022	37.95	38.70	38.90	37.20	38.45	38.45	38.20	3189	1.22	41	-	-
SONACOMS	EQ	28-Nov-2022	442.55	441.80	454.00	439.70	450.50	450.90	447.87	888688	3980.12	30374	412329	46.40
SONAMCLOCK	EQ	28-Nov-2022	41.80	42.00	42.90	40.30	41.10	41.40	41.57	5107	2.12	180	1692	33.13
SONATSOFTW	EQ	28-Nov-2022	552.95	555.00	589.80	553.35	585.75	585.30	574.78	493985	2839.32	24311	203176	41.13
SOTL	EQ	28-Nov-2022	303.85	305.00	326.90	304.00	324.50	324.55	318.47	183464	584.28	6614	103625	56.48
SOUTHBANK	EQ	28-Nov-2022	16.15	16.40	16.75	16.20	16.35	16.25	16.44	50083369	8234.89	29822	25357181	50.63
SOUTHWEST	EQ	28-Nov-2022	127.70	130.25	131.40	126.00	126.00	126.10	128.84	77720	100.14	358	31323	40.30
SPAL	EQ	28-Nov-2022	396.45	399.00	407.00	394.05	403.00	404.65	403.24	36493	147.15	2248	21154	57.97
SPANDANA	BE	28-Nov-2022	576.45	562.00	576.00	562.00	567.00	569.00	569.57	2723	15.51	135	-	-
SPARC	EQ	28-Nov-2022	247.75	249.00	250.90	247.60	249.00	248.65	248.97	153740	382.76	3119	60171	39.14
SPCENET	BE	28-Nov-2022	23.80	23.80	24.15	23.10	23.40	23.30	23.65	153552	36.31	482	-	-
SPECIALITY	EQ	28-Nov-2022	197.45	198.95	206.00	197.55	202.55	202.75	202.10	104462	211.12	2503	69516	66.55
SPENCERS	EQ	28-Nov-2022	71.40	71.10	71.85	69.90	70.65	70.55	70.92	137412	97.46	1367	96400	70.15
SPENTEX	BZ	28-Nov-2022	1.60	1.60	1.65	1.55	1.65	1.65	1.60	56917	0.91	31	-	-
SPIC	EQ	28-Nov-2022	64.05	64.00	68.00	64.00	65.60	65.50	66.38	2338136	1552.05	12074	973075	41.62
SPICEJET	EQ	28-Nov-2022	38.80	39.05	39.80	39.05	39.25	39.30	39.40	1283708	505.82	4859	452898	35.28
SPLIL	EQ	28-Nov-2022	71.75	73.65	78.40	73.05	73.25	73.50	75.29	356162	268.17	4284	178532	50.13
SPLPETRO	EQ	28-Nov-2022	748.65	748.00	754.45	742.85	752.50	751.85	749.03	28609	214.29	3789	16632	58.14
SPMLINFRA	EQ	28-Nov-2022	31.20	31.95	32.75	30.05	32.75	32.75	31.93	154532	49.35	749	97668	63.20
SPORTKING	EQ	28-Nov-2022	649.65	654.80	743.90	649.05	711.20	714.55	703.96	71930	506.36	5919	21688	30.15
SPTL	EQ	28-Nov-2022	2.55	2.55	2.60	2.45	2.45	2.45	2.49	6667651	165.99	2392	4093117	61.39
SPYL	BE	28-Nov-2022	0.50	0.55	0.55	0.45	0.50	0.50	0.45	82666	0.37	23	-	-
SREEL	EQ	28-Nov-2022	217.40	222.90	222.90	216.20	220.00	218.85	218.90	10988	24.05	528	6167	56.12
SREIBNPNCD	NT	28-Nov-2022	170.00	165.10	165.10	165.00		165.00	165.05	2	0.00	2	1	50.00
SREIBNPNCD	NU	28-Nov-2022	194.00	185.01	185.01	185.01	185.01	185.01	185.01	388	0.72	3	388	100.00
SREIBNPNCD	NW	28-Nov-2022	165.10	189.70	189.70	170.10	170.10	170.10	186.43	6	0.01	2	5	83.33
SREIBNPNCD	Y8	28-Nov-2022	392.17	388.10	400.00	388.10	400.00	398.81	398.81	250	1.00	4	250	100.00
SREIBNPNCD	Y9	28-Nov-2022	391.10	380.10	380.10	377.10	377.10	377.10	378.51	160	0.61	24	160	100.00
SREINFRA	BE	28-Nov-2022	3.05	3.15	3.15	2.95	3.10	3.00	3.05	239773	7.31	368	-	-
SRF	EQ	28-Nov-2022	2278.70	2288.00	2335.55	2280.10	2327.00	2325.55	2318.57	492455	11417.91	39095	177848	36.11
SRHHYPOLTD	EQ	28-Nov-2022	552.45	570.00	589.00	554.95	559.00	560.05	570.93	56278	321.31	3567	38352	68.15
SRPL	EQ	28-Nov-2022	80.50	80.80	81.50	79.40	80.90	80.70	80.55	174355	140.45	483	59082	33.89
SRTRANSFIN	EQ	28-Nov-2022	1280.15	1274.00	1294.80	1247.00	1248.00	1264.75	1267.88	4562156	57842.52	81237	3084361	67.61
SRTRANSFIN	YI	28-Nov-2022	1075.00	1051.00	1074.00	1045.00	1045.00	1045.00	1048.03	29	0.30	8	27	93.10
SRTRANSFIN	YK	28-Nov-2022	1032.50	1032.50	1033.12	1031.26	1031.26	1031.26	1031.70	190	1.96	6	190	100.00
SRTRANSFIN	YL	28-Nov-2022	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	21	0.23	2	21	100.00
SRTRANSFIN	YN	28-Nov-2022	1475.00	1470.00	1470.00	1470.00	1470.00	1470.00	1470.00	100	1.47	3	100	100.00
SRTRANSFIN	YS	28-Nov-2022	1050.00	1069.80	1069.80	1069.65	1069.65	1069.65	1069.72	11	0.12	3	6	54.55
SRTRANSFIN	YY	28-Nov-2022	1079.11	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	10	0.11	1	10	100.00
SRTRANSFIN	Z3	28-Nov-2022	1000.00	995.21	1007.90	995.21	1004.00	1004.00	1006.46	70	0.70	8	64	91.43
SRTRANSFIN	Z7	28-Nov-2022	1020.80	1039.95	1039.95	1039.95	1039.95	1039.95	1039.95	10	0.10	1	10	100.00
SRTRANSFIN	ZE	28-Nov-2022	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	50	0.51	1	50	100.00
SRTRANSFIN	ZG	28-Nov-2022	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	200	2.13	1	200	100.00
SSINFRA	ST	28-Nov-2022	7.55	7.90	7.90	7.90	7.90	7.90	7.90	12000	0.95	4	12000	100.00
SSWL	EQ	28-Nov-2022	164.85	166.60	166.60	163.00	165.00	164.80	164.79	87477	144.15	1855	51558	58.94
STAMPEDE	BE	28-Nov-2022	0.90	0.90	0.90	0.90	0.90	0.90	0.90	48446	0.44	20	-	-
STAR	EQ	28-Nov-2022	320.75	322.35	341.80	322.00	336.40	337.55	333.09	774284	2579.10	14904	373339	48.22
STARCEMENT	EQ	28-Nov-2022	102.45	103.00	104.00	102.80	103.05	103.30	103.37	86264	89.17	1506	46526	53.93
STARHEALTH	EQ	28-Nov-2022	645.20	650.00	655.00	635.20	640.00	646.30	648.03	143314	928.72	6872	62414	43.55
STARPAPER	EQ	28-Nov-2022	198.65	201.00	201.00	195.55	196.85	196.35	198.19	47990	95.11	1391	31903	66.48
STARTECK	EQ	28-Nov-2022	135.60	138.50	138.50	131.50	135.80	135.40	134.23	1476	1.98	256	451	30.56
STCINDIA	EQ	28-Nov-2022	87.75	87.00	105.30	87.00	105.30	104.85	98.74	1410058	1392.24	12736	395613	28.06
STEELCAS	EQ	28-Nov-2022	440.25	440.00	445.00	435.00	435.00	436.95	440.90	9079	40.03	332	6513	71.74
STEELCITY	EQ	28-Nov-2022	59.65	59.65	60.50	59.15	59.40	59.60	59.85	11229	6.72	171	7356	65.51
STEELXIND	EQ	28-Nov-2022	12.60	12.55	12.70	12.50	12.50	12.50	12.60	522999	65.89	1121	409046	78.21
STEL	EQ	28-Nov-2022	136.10	136.10	146.00	135.05	140.00	140.45	142.31	40000	56.92	1086	13317	33.29
STERTOOLS	EQ	28-Nov-2022	255.30	264.50	268.05	262.00	268.05	268.05	266.95	132020	352.43	2053	86801	65.75
STLTECH	EQ	28-Nov-2022	175.40	176.00	180.70	175.60	177.55	178.40	178.42	1835045	3274.17	10543	1265664	68.97
STOVEKRAFT	EQ	28-Nov-2022	607.75	616.80	628.65	605.00	610.10	609.65	615.23	138510	852.15	9919	70031	50.56
STYLAMIND	EQ	28-Nov-2022	1098.25	1098.25	1119.00	1098.25	1109.70	1105.55	1108.89	19951	221.23	4551	8941	44.81
SUBCAPCITY	BE	28-Nov-2022	97.45	97.45	98.95	93.10	98.85	98.85	95.04	1261	1.20	32	-	-
SUBEXLTD	EQ	28-Nov-2022	31.20	31.20	32.25	31.20	31.65	31.60	31.88	3765580	1200.31	6206	1835014	48.73
SUBROS	EQ	28-Nov-2022	294.70	294.90	298.95	290.00	292.20	293.15	294.18	24521	72.14	1188	14287	58.26
SUDARSCHEM	EQ	28-Nov-2022	388.45	388.85	392.10	386.90	388.20	389.40	390.01	152091	593.17	7356	97031	63.80
SUKHJITS	EQ	28-Nov-2022	423.60	424.00	427.90	419.75	419.75	420.95	422.04	1384	5.84	150	741	53.54
SUMEETINDS	EQ	28-Nov-2022	5.30	5.45	5.55	5.25	5.25	5.30	5.39	252018	13.58	487	142933	56.72
SUMICHEM	EQ	28-Nov-2022	470.50	470.00	482.00	467.55	471.95	472.05	474.29	725048	3438.80	17133	509423	70.26
SUMIT	BE	28-Nov-2022	28.55	29.95	29.95	29.95	29.95	29.95	29.95	152070	45.54	98	-	-
SUMMITSEC	EQ	28-Nov-2022	625.05	615.00	651.00	615.00	645.00	645.30	640.69	11549	73.99	707	7443	64.45
SUNCLAYLTD	EQ	28-Nov-2022	5387.25	5400.00	5465.90	5383.00	5390.00	5402.80	5411.20	3506	189.72	831	2420	69.02
SUNDARAM	EQ	28-Nov-2022	2.80	2.85	2.90	2.80	2.85	2.80	2.82	348172	9.83	390	244359	70.18
SUNDARMFIN	EQ	28-Nov-2022	2254.30	2254.35	2263.00	2230.85	2255.00	2256.00	2250.76	24779	557.71	4792	18475	74.56
SUNDARMHLD	EQ	28-Nov-2022	93.45	93.45	95.80	93.20	93.65	94.00	94.39	123830	116.89	1643	63853	51.57
SUNDRMBRAK	EQ	28-Nov-2022	316.55	322.55	324.95	316.70	316.70	317.85	319.89	1688	5.40	167	1169	69.25
SUNDRMFAST	EQ	28-Nov-2022	903.40	900.15	940.00	895.25	934.00	928.20	917.69	82846	760.27	7320	47673	57.54
SUNFLAG	EQ	28-Nov-2022	89.20	88.90	91.35	88.15	90.35	90.40	90.31	213618	192.91	3578	121253	56.76
SUNPHARMA	EQ	28-Nov-2022	1033.85	1033.00	1041.50	1027.95	1037.00	1034.75	1035.42	1427648	14782.14	46921	848059	59.40
SUNTECK	EQ	28-Nov-2022	393.65	393.65	399.90	392.75	396.50	396.10	395.27	470661	1860.38	11911	179198	38.07
SUNTV	EQ	28-Nov-2022	486.05	487.95	491.50	484.65	488.00	488.20	488.47	728844	3560.20	12683	311861	42.79
SUPERHOUSE	EQ	28-Nov-2022	214.65	219.80	220.50	212.60	215.70	215.20	215.86	16860	36.39	742	9044	53.64
SUPERSPIN	EQ	28-Nov-2022	9.45	9.60	9.80	9.20	9.25	9.30	9.44	61266	5.78	136	50266	82.05
SUPRAJIT	EQ	28-Nov-2022	335.50	335.00	347.00	331.35	346.05	345.60	340.27	328661	1118.34	8756	200180	60.91
SUPREMEENG	EQ	28-Nov-2022	1.40	1.40	1.40	1.35	1.40	1.40	1.38	325763	4.49	271	242072	74.31
SUPREMEIND	EQ	28-Nov-2022	2343.25	2350.00	2415.00	2339.85	2411.00	2406.20	2381.32	39795	947.65	7087	24039	60.41
SUPREMEINF	BE	28-Nov-2022	22.00	21.90	22.45	21.10	21.70	21.40	21.58	7720	1.67	46	-	-
SUPRIYA	EQ	28-Nov-2022	244.50	248.50	253.30	245.00	250.00	250.75	250.40	200727	502.61	6352	89243	44.46
SURANASOL	EQ	28-Nov-2022	23.45	23.90	23.90	22.50	23.40	23.25	23.27	73103	17.01	1007	41532	56.81
SURANAT&P	EQ	28-Nov-2022	11.00	11.00	11.00	10.70	10.80	10.80	10.84	95212	10.32	384	68402	71.84
SURYALAXMI	EQ	28-Nov-2022	60.45	62.35	62.35	59.10	59.15	59.30	59.91	13042	7.81	228	8922	68.41
SURYAROSNI	EQ	28-Nov-2022	475.55	478.05	481.95	471.00	473.00	474.55	476.36	79933	380.77	3817	42147	52.73
SURYODAY	EQ	28-Nov-2022	101.60	101.60	103.35	101.60	101.80	101.95	102.54	97654	100.13	1701	58832	60.25
SUTLEJTEX	EQ	28-Nov-2022	59.90	60.00	61.50	59.45	61.20	61.30	60.75	103329	62.77	1613	60511	58.56
SUULD	EQ	28-Nov-2022	35.55	36.75	37.30	36.10	37.30	37.30	37.02	209429	77.52	847	166413	79.46
SUVEN	EQ	28-Nov-2022	64.45	65.00	65.10	63.25	63.90	63.85	64.18	195000	125.15	1864	115794	59.38
SUVENPHAR	EQ	28-Nov-2022	464.25	463.90	469.90	456.00	457.00	458.65	461.99	308628	1425.83	7943	192696	62.44
SUVIDHAA	EQ	28-Nov-2022	5.00	5.00	5.10	4.95	5.05	5.00	5.02	85503	4.30	226	77801	90.99
SUZLON	EQ	28-Nov-2022	8.45	8.60	9.00	8.50	8.85	8.80	8.74	202678872	17724.24	55746	101707888	50.18
SUZLONPP	E1	28-Nov-2022	5.90	6.05	6.60	5.85	6.50	6.45	6.31	23419952	1476.68	4679	15108766	64.51
SVLL	SM	28-Nov-2022	140.00	136.00	136.00	135.00	135.00	135.00	135.67	4500	6.11	3	4500	100.00
SVPGLOB	EQ	28-Nov-2022	31.70	31.80	33.40	31.80	33.30	33.15	32.76	236215	77.39	1187	136884	57.95
SWANENERGY	EQ	28-Nov-2022	231.00	231.00	234.10	228.20	229.20	230.65	230.90	206433	476.65	3598	157126	76.11
SWARAJ	SM	28-Nov-2022	49.25	51.70	51.70	51.70	51.70	51.70	51.70	8000	4.14	2	8000	100.00
SWARAJENG	EQ	28-Nov-2022	1570.85	1585.00	1593.00	1571.00	1571.05	1572.70	1576.28	4086	64.41	839	2288	56.00
SWASTIK	SM	28-Nov-2022	75.70	78.25	81.00	78.00	79.00	79.10	79.05	22800	18.02	19	15600	68.42
SWELECTES	EQ	28-Nov-2022	360.95	369.80	369.90	343.10	346.90	345.30	356.68	20622	73.55	2383	10245	49.68
SWSOLAR	EQ	28-Nov-2022	280.70	280.70	286.90	280.70	284.50	284.30	284.67	149691	426.13	3831	87976	58.77
SYMPHONY	EQ	28-Nov-2022	880.60	878.20	914.00	876.80	910.00	909.30	902.23	58213	525.21	5552	32903	56.52
SYNCOMF	EQ	28-Nov-2022	7.80	7.85	8.00	7.70	7.80	7.80	7.81	803635	62.79	1966	687392	85.54
SYNGENE	EQ	28-Nov-2022	608.75	609.80	612.70	600.00	601.40	602.60	604.36	276562	1671.43	7538	139345	50.38
SYRMA	EQ	28-Nov-2022	282.55	284.00	289.40	281.55	284.95	284.75	285.03	488700	1392.96	10132	248111	50.77
TAINWALCHM	EQ	28-Nov-2022	95.10	95.10	98.50	94.10	94.10	94.85	96.21	9737	9.37	314	5475	56.23
TAJGVK	EQ	28-Nov-2022	205.75	207.00	208.40	202.50	203.80	203.95	206.05	141986	292.57	4268	68252	48.07
TAKE	EQ	28-Nov-2022	23.85	23.85	24.35	23.85	24.00	23.90	24.07	257284	61.93	1082	133556	51.91
TALBROAUTO	EQ	28-Nov-2022	461.95	458.70	468.10	458.70	461.70	460.00	462.97	15578	72.12	1388	8636	55.44
TANLA	EQ	28-Nov-2022	737.50	736.20	849.00	736.15	816.50	818.40	822.43	5591154	45983.11	131418	704265	12.60
TANTIACONS	BZ	28-Nov-2022	12.90	13.20	13.20	12.35	12.50	12.55	12.52	7716	0.97	43	-	-
TARACHAND	SM	28-Nov-2022	73.15	76.75	79.00	71.20	72.30	72.30	74.33	34000	25.27	15	24000	70.59
TARC	EQ	28-Nov-2022	41.05	41.25	43.05	41.25	41.75	41.60	42.02	963527	404.86	4204	356040	36.95
TARMAT	EQ	28-Nov-2022	50.05	50.60	50.90	49.00	50.00	49.30	49.77	4703	2.34	173	3874	82.37
TARSONS	EQ	28-Nov-2022	692.50	689.00	696.80	686.45	689.95	689.70	689.99	88030	607.40	10432	64755	73.56
TASTYBITE	EQ	28-Nov-2022	11959.10	11980.00	11987.85	11852.00	11885.00	11920.05	11923.16	1094	130.44	504	788	72.03
TATACAPHSG	N2	28-Nov-2022	1066.00	1067.50	1067.50	1066.00	1066.00	1066.00	1066.17	200	2.13	4	200	100.00
TATACAPHSG	N4	28-Nov-2022	1019.90	1028.00	1028.00	1013.00	1013.00	1015.21	1015.14	967	9.82	26	892	92.24
TATACAPHSG	N6	28-Nov-2022	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	100	1.08	1	100	100.00
TATACHEM	EQ	28-Nov-2022	1032.10	1034.30	1043.30	1032.10	1038.80	1038.85	1037.57	590946	6131.50	18876	194383	32.89
TATACOFFEE	EQ	28-Nov-2022	228.75	227.90	234.50	227.75	231.90	231.60	231.64	1325320	3069.99	15190	420805	31.75
TATACOMM	EQ	28-Nov-2022	1296.15	1292.15	1324.45	1290.35	1309.60	1309.40	1310.36	545982	7154.32	17768	268556	49.19
TATACONSUM	EQ	28-Nov-2022	789.15	789.00	808.90	785.00	804.00	804.30	798.96	2043706	16328.43	45194	964716	47.20
TATAELXSI	EQ	28-Nov-2022	6779.95	6785.55	6849.00	6780.00	6785.00	6796.95	6812.48	145299	9898.47	28984	57408	39.51
TATAINVEST	EQ	28-Nov-2022	2385.15	2380.00	2386.00	2356.55	2361.50	2361.75	2367.47	16937	400.98	2750	11215	66.22
TATAMETALI	EQ	28-Nov-2022	756.65	756.00	758.95	746.20	748.10	750.40	750.77	25116	188.56	1912	12983	51.69
TATAMOTORS	EQ	28-Nov-2022	433.20	435.00	440.35	432.40	432.55	433.25	435.82	10701208	46638.39	130866	3486448	32.58
TATAMTRDVR	EQ	28-Nov-2022	234.70	236.00	241.70	232.00	234.05	233.45	236.47	5023716	11879.79	34160	1770831	35.25
TATAPOWER	EQ	28-Nov-2022	224.10	224.10	226.45	223.30	224.45	224.60	224.72	7388645	16604.04	53071	3030683	41.02
TATASTEEL	EQ	28-Nov-2022	106.20	106.00	106.40	104.50	104.90	104.90	105.01	33516118	35195.07	131701	15336497	45.76
TATASTLLP	EQ	28-Nov-2022	640.00	642.80	643.50	630.05	630.50	632.30	634.41	25429	161.32	1977	11044	43.43
TATVA	EQ	28-Nov-2022	2289.60	2289.60	2297.50	2243.00	2244.00	2244.85	2255.87	12364	278.92	3010	7622	61.65
TBZ	EQ	28-Nov-2022	73.90	73.90	74.80	72.65	73.30	73.55	73.80	53710	39.64	1164	28117	52.35
TCFSL	ND	28-Nov-2022	1022.36	1024.00	1024.00	1022.25	1024.00	1023.93	1023.68	201	2.06	8	200	99.50
TCFSL	NF	28-Nov-2022	1147.36	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	3	0.03	1	3	100.00
TCFSL	NJ	28-Nov-2022	1033.00	1031.10	1034.00	1031.10	1034.00	1034.00	1032.22	325	3.35	5	275	84.62
TCFSL	NL	28-Nov-2022	1059.99	1059.94	1059.94	1052.00	1055.00	1052.75	1052.80	839	8.83	20	829	98.81
TCI	EQ	28-Nov-2022	648.20	645.50	662.00	644.05	658.15	659.15	657.75	55504	365.08	3575	34896	62.87
TCIEXP	EQ	28-Nov-2022	1877.20	1860.00	1890.00	1859.90	1870.00	1874.15	1873.86	20118	376.98	3077	10320	51.30
TCIFINANCE	BE	28-Nov-2022	4.15	3.95	3.95	3.95	3.95	3.95	3.95	4556	0.18	37	-	-
TCNSBRANDS	EQ	28-Nov-2022	571.50	574.40	584.50	569.95	578.00	580.05	578.06	30803	178.06	2184	11210	36.39
TCPLPACK	EQ	28-Nov-2022	1612.40	1620.00	1669.25	1555.55	1571.00	1592.50	1624.06	49654	806.41	6204	23985	48.30
TCS	EQ	28-Nov-2022	3389.65	3366.00	3417.00	3365.55	3392.00	3395.25	3395.48	2195437	74545.69	112975	1314425	59.87
TDPOWERSYS	EQ	28-Nov-2022	115.85	108.35	112.00	102.80	111.00	110.90	108.84	2220224	2416.49	22677	1497542	67.45
TEAMLEASE	EQ	28-Nov-2022	2486.95	2499.00	2499.00	2430.35	2480.00	2467.55	2454.81	56281	1381.59	4277	46938	83.40
TECH	EQ	28-Nov-2022	30.81	30.81	31.19	30.76	30.90	30.83	30.96	11614	3.60	193	6740	58.03
TECHIN	BE	28-Nov-2022	10.50	10.50	10.50	10.00	10.20	10.25	10.21	12088	1.23	66	-	-
TECHM	EQ	28-Nov-2022	1080.15	1075.00	1091.00	1071.40	1076.00	1077.20	1084.81	1749691	18980.80	56632	826199	47.22
TECHNOE	EQ	28-Nov-2022	300.10	298.10	321.90	297.70	310.75	310.85	311.12	592460	1843.26	16821	213793	36.09
TEGA	EQ	28-Nov-2022	571.75	560.05	587.00	560.05	575.80	577.70	580.76	86238	500.84	4032	35172	40.78
TEJASNET	EQ	28-Nov-2022	633.70	630.00	642.00	624.45	633.95	636.65	632.96	512009	3240.80	13540	221948	43.35
TEMBO	EQ	28-Nov-2022	108.20	108.20	113.60	108.00	113.50	112.95	110.68	58420	64.66	485	24681	42.25
TERASOFT	EQ	28-Nov-2022	46.80	46.80	47.95	46.50	46.75	46.60	46.91	22914	10.75	322	15114	65.96
TEXINFRA	EQ	28-Nov-2022	61.85	63.70	67.45	62.00	67.00	66.95	65.93	543073	358.06	6619	237773	43.78
TEXMOPIPES	EQ	28-Nov-2022	58.55	59.00	59.25	58.40	59.00	58.75	58.87	69001	40.62	1204	44036	63.82
TEXRAIL	EQ	28-Nov-2022	58.55	60.00	63.80	59.60	62.80	62.95	62.19	21492994	13367.54	67600	6984142	32.49
TFCILTD	EQ	28-Nov-2022	82.55	83.15	83.50	81.55	83.00	82.75	82.63	1482360	1224.92	10272	289778	19.55
TFL	BE	28-Nov-2022	10.35	10.75	10.75	10.10	10.20	10.25	10.45	25260	2.64	63	-	-
TGBHOTELS	EQ	28-Nov-2022	11.00	11.00	11.35	10.80	10.90	10.90	11.01	16511	1.82	93	8239	49.90
THANGAMAYL	EQ	28-Nov-2022	1004.20	1009.25	1015.20	999.05	1002.00	1002.30	1005.23	6888	69.24	590	4690	68.09
THEINVEST	EQ	28-Nov-2022	94.70	94.95	95.35	93.15	95.15	94.30	94.41	5672	5.35	364	1938	34.17
THEJO	SM	28-Nov-2022	1205.00	1165.25	1168.55	1165.25	1165.25	1165.95	1166.82	1350	15.75	9	1350	100.00
THEMISMED	EQ	28-Nov-2022	978.70	953.00	1019.00	953.00	998.00	1005.30	995.19	11086	110.33	1431	7213	65.06
THERMAX	EQ	28-Nov-2022	2057.75	2079.70	2079.70	2009.30	2030.00	2030.05	2030.76	99179	2014.08	14813	74145	74.76
THOMASCOOK	EQ	28-Nov-2022	75.40	75.70	80.00	74.10	77.50	77.40	77.24	1441902	1113.74	7247	956230	66.32
THOMASCOTT	BE	28-Nov-2022	39.00	40.80	40.90	39.20	40.90	40.80	40.03	306	0.12	13	-	-
THYROCARE	EQ	28-Nov-2022	613.85	614.00	621.00	611.00	614.50	615.35	616.77	18197	112.23	2189	10628	58.41
TI	EQ	28-Nov-2022	98.90	100.85	100.85	98.70	99.00	99.10	99.76	183519	183.07	1822	125421	68.34
TIDEWATER	EQ	28-Nov-2022	993.60	1002.00	1008.00	995.15	997.00	997.00	1001.17	21356	213.81	2045	10966	51.35
TIIL	EQ	28-Nov-2022	855.05	855.05	874.45	852.85	855.05	861.30	864.81	15851	137.08	1450	9403	59.32
TIINDIA	EQ	28-Nov-2022	2588.30	2570.00	2775.00	2565.35	2770.00	2746.95	2708.43	1427618	38666.11	89210	754117	52.82
TIJARIA	EQ	28-Nov-2022	4.60	4.65	4.75	3.80	4.60	4.60	4.35	52769	2.29	106	38706	73.35
TIL	BZ	28-Nov-2022	108.85	114.25	114.25	114.25	114.25	114.25	114.25	5946	6.79	45	-	-
TIMESCAN	SM	28-Nov-2022	140.90	142.00	149.90	137.35	142.00	142.00	146.06	86000	125.61	36	74000	86.05
TIMESGTY	EQ	28-Nov-2022	61.30	61.35	62.40	57.55	57.60	58.30	59.54	18515	11.02	662	9752	52.67
TIMETECHNO	EQ	28-Nov-2022	96.10	95.00	97.30	94.50	94.85	94.75	95.57	1048479	1002.04	7166	546834	52.15
TIMKEN	EQ	28-Nov-2022	3577.00	3579.00	3610.00	3501.35	3515.00	3523.35	3539.71	85169	3014.73	11588	26748	31.41
TINPLATE	EQ	28-Nov-2022	317.05	318.00	318.40	310.15	312.50	312.25	312.79	147644	461.82	4161	69376	46.99
TIPSFILMS	EQ	28-Nov-2022	495.75	481.00	543.00	481.00	520.00	522.35	518.36	28682	148.68	1542	14721	51.32
TIPSINDLTD	EQ	28-Nov-2022	1797.00	1775.05	1850.00	1775.05	1825.10	1836.75	1821.65	4928	89.77	1365	2749	55.78
TIRUMALCHM	EQ	28-Nov-2022	199.35	199.35	202.00	196.50	197.00	197.50	198.84	265092	527.11	3977	156909	59.19
TIRUPATIFL	EQ	28-Nov-2022	19.05	19.70	20.00	19.20	19.40	19.50	19.55	226154	44.21	643	93652	41.41
TITAN	EQ	28-Nov-2022	2595.40	2584.40	2608.50	2579.00	2592.00	2592.25	2596.53	665149	17270.80	46811	397378	59.74
TMB	EQ	28-Nov-2022	510.05	507.00	512.70	506.50	510.30	510.05	510.01	45850	233.84	2085	34156	74.50
TNIDETF	EQ	28-Nov-2022	57.73	58.30	58.30	57.57	57.57	57.62	57.96	7280	4.22	101	5164	70.93
TNPETRO	EQ	28-Nov-2022	89.75	90.50	90.95	90.00	90.75	90.40	90.52	158111	143.12	2219	84193	53.25
TNPL	EQ	28-Nov-2022	255.65	255.95	257.70	245.20	246.05	246.80	249.64	405686	1012.76	5670	269372	66.40
TNTELE	BE	28-Nov-2022	7.60	7.60	7.90	7.35	7.70	7.70	7.70	8174	0.63	60	-	-
TOKYOPLAST	EQ	28-Nov-2022	100.00	100.05	100.50	98.00	98.00	98.25	98.95	6131	6.07	155	5075	82.78
TORNTPHARM	EQ	28-Nov-2022	1629.55	1629.55	1650.00	1618.05	1638.00	1636.20	1634.97	203103	3320.68	14418	109818	54.07
TORNTPOWER	EQ	28-Nov-2022	546.50	546.50	549.85	537.10	548.10	547.75	543.68	408754	2222.33	11045	154103	37.70
TOTAL	EQ	28-Nov-2022	172.00	175.00	177.40	170.55	174.00	173.75	174.08	24170	42.07	291	19170	79.31
TOUCHWOOD	BE	28-Nov-2022	99.10	100.00	104.05	99.10	104.05	104.05	103.54	13356	13.83	237	-	-
TPLPLASTEH	EQ	28-Nov-2022	32.30	32.05	32.40	31.35	31.40	31.55	31.98	140077	44.80	671	32271	23.04
TRACXN	EQ	28-Nov-2022	71.25	71.25	74.20	70.65	72.05	72.55	72.99	459858	335.66	8419	240666	52.33
TREEHOUSE	BE	28-Nov-2022	21.25	20.25	21.85	20.25	21.40	21.50	21.40	60059	12.85	177	-	-
TREJHARA	EQ	28-Nov-2022	80.45	81.00	84.10	79.00	80.00	79.80	81.56	168534	137.45	1999	110698	65.68
TRENT	EQ	28-Nov-2022	1432.40	1421.00	1444.90	1420.15	1437.50	1439.15	1436.27	290527	4172.75	21595	141786	48.80
TRF	EQ	28-Nov-2022	162.95	165.00	165.00	160.25	160.35	160.80	161.55	52043	84.07	638	28322	54.42
TRIDENT	EQ	28-Nov-2022	34.90	35.00	35.80	34.90	35.20	35.15	35.36	6059313	2142.37	23973	2548012	42.05
TRIGYN	EQ	28-Nov-2022	102.70	102.60	107.50	102.50	104.65	104.90	105.22	121311	127.64	2630	73581	60.65
TRIL	EQ	28-Nov-2022	58.10	58.25	62.40	58.25	62.00	62.00	61.30	1683413	1031.96	11066	887034	52.69
TRITURBINE	EQ	28-Nov-2022	275.60	276.00	277.40	272.65	276.70	275.50	275.45	304483	838.70	10372	130251	42.78
TRIVENI	EQ	28-Nov-2022	284.65	284.65	301.35	282.15	300.00	299.10	296.71	3093665	9179.25	37089	860639	27.82
TRU	EQ	28-Nov-2022	56.40	56.50	61.80	54.55	60.00	60.10	57.17	406884	232.60	2644	271130	66.64
TTKHLTCARE	EQ	28-Nov-2022	897.20	895.60	907.30	883.00	896.70	892.90	891.26	6607	58.89	702	3959	59.92
TTKPRESTIG	EQ	28-Nov-2022	888.85	881.00	900.40	881.00	894.75	894.55	892.42	48508	432.90	5033	24754	51.03
TTL	EQ	28-Nov-2022	93.45	93.15	97.10	88.55	94.60	95.50	93.74	54306	50.91	953	25244	46.48
TTML	BE	28-Nov-2022	100.30	100.30	101.50	99.25	100.00	99.80	100.33	1141387	1145.19	10307	-	-
TV18BRDCST	EQ	28-Nov-2022	36.80	36.75	37.40	36.60	36.85	36.90	36.99	8403380	3108.72	15796	3576575	42.56
TVSELECT	EQ	28-Nov-2022	283.40	283.95	289.40	281.35	283.45	282.25	283.96	51883	147.33	2778	25405	48.97
TVSMOTOR	EQ	28-Nov-2022	1037.45	1034.60	1063.00	1029.00	1062.00	1060.50	1054.97	2723439	28731.33	93196	1841837	67.63
TVSSRICHAK	EQ	28-Nov-2022	3197.65	3213.65	3274.80	3175.00	3220.00	3227.25	3229.78	19988	645.57	4616	8529	42.67
TVTODAY	EQ	28-Nov-2022	249.15	250.95	250.95	246.10	247.35	246.80	248.47	36984	91.89	1712	19497	52.72
TWL	BE	28-Nov-2022	178.55	178.40	187.45	177.65	187.45	187.45	185.41	697784	1293.73	3600	-	-
UBL	EQ	28-Nov-2022	1656.10	1660.00	1685.00	1650.00	1676.00	1678.20	1668.89	125361	2092.14	8318	38391	30.62
UCALFUEL	EQ	28-Nov-2022	131.80	131.80	137.55	131.80	136.95	136.75	135.10	41504	56.07	1261	25832	62.24
UCL	SM	28-Nov-2022	68.80	63.50	69.00	63.50	69.00	69.00	65.33	12000	7.84	3	12000	100.00
UCOBANK	EQ	28-Nov-2022	20.75	21.05	21.30	20.50	20.75	20.70	20.87	24390209	5090.14	35165	8491258	34.81
UDAICEMENT	EQ	28-Nov-2022	31.90	31.80	32.85	31.80	32.30	32.35	32.39	220447	71.40	1066	147531	66.92
UFLEX	EQ	28-Nov-2022	609.80	609.85	616.00	605.70	612.00	612.00	611.78	124726	763.05	8476	64344	51.59
UFO	EQ	28-Nov-2022	100.10	101.40	102.50	99.50	99.85	99.95	100.01	151514	151.54	1637	115610	76.30
UGARSUGAR	EQ	28-Nov-2022	81.40	81.95	93.70	80.85	90.70	89.85	89.19	5770751	5146.69	34785	1711476	29.66
UGROCAP	EQ	28-Nov-2022	153.55	153.50	168.00	150.00	165.15	163.85	157.69	242890	383.02	3994	150848	62.11
UGROCAP	N1	28-Nov-2022	688.90	698.70	698.75	686.50	690.00	690.00	692.17	264	1.83	7	230	87.12
UGROCAP	N3	28-Nov-2022	975.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	35	0.35	1	35	100.00
UGROCAP	N7	28-Nov-2022	1006.00	1030.00	1030.00	1006.00	1006.00	1006.00	1007.27	22	0.22	5	21	95.45
UJAAS	BE	28-Nov-2022	3.00	3.00	3.05	2.90	3.00	2.95	2.98	380238	11.33	539	-	-
UJJIVAN	EQ	28-Nov-2022	295.80	295.80	304.50	291.10	294.80	294.40	298.45	327368	977.04	6934	195959	59.86
UJJIVANSFB	EQ	28-Nov-2022	29.20	29.35	29.80	29.00	29.10	29.10	29.36	7034558	2065.30	12762	3595255	51.11
ULTRACEMCO	EQ	28-Nov-2022	6874.00	6874.00	6924.90	6863.00	6897.00	6892.30	6895.53	239438	16510.52	19684	127429	53.22
UMAEXPORTS	EQ	28-Nov-2022	43.80	45.00	45.00	43.00	44.50	44.35	44.31	67386	29.86	1193	42567	63.17
UMANGDAIRY	EQ	28-Nov-2022	65.60	66.00	67.20	65.60	65.75	65.80	65.88	15669	10.32	250	11620	74.16
UMESLTD	EQ	28-Nov-2022	5.10	5.45	5.60	5.20	5.60	5.60	5.54	190477	10.55	378	153392	80.53
UNICHEMLAB	EQ	28-Nov-2022	426.90	421.10	429.75	418.10	419.20	420.15	423.82	102660	435.09	3087	51741	50.40
UNIDT	EQ	28-Nov-2022	269.95	277.90	283.50	266.35	282.75	282.10	276.65	29228	80.86	1759	13918	47.62
UNIENTER	EQ	28-Nov-2022	133.60	138.50	138.60	132.00	135.10	136.40	136.38	5969	8.14	177	3634	60.88
UNIINFO	EQ	28-Nov-2022	22.80	23.45	23.95	21.20	23.90	23.85	23.58	13392	3.16	83	11894	88.81
UNIONBANK	EQ	28-Nov-2022	76.50	77.00	79.75	76.65	79.35	79.45	78.61	23363903	18365.45	55121	8576931	36.71
UNITECH	BZ	28-Nov-2022	2.05	2.10	2.10	1.95	2.10	2.05	2.02	1929300	38.91	743	-	-
UNITEDPOLY	EQ	28-Nov-2022	74.40	75.05	78.10	70.70	70.70	70.85	75.74	128627	97.42	788	71257	55.40
UNITEDTEA	EQ	28-Nov-2022	283.40	286.35	300.00	286.00	294.90	293.35	291.94	3743	10.93	246	2109	56.35
UNIVAFOODS	BE	28-Nov-2022	5.60	5.60	5.60	5.60	5.60	5.60	5.60	1811	0.10	4	-	-
UNIVASTU	EQ	28-Nov-2022	77.80	77.80	79.15	77.80	78.50	78.55	78.64	7076	5.56	96	5648	79.82
UNIVCABLES	EQ	28-Nov-2022	283.60	283.60	302.00	281.60	300.00	298.35	293.80	149733	439.92	4676	81057	54.13
UNIVPHOTO	EQ	28-Nov-2022	525.95	539.00	539.00	525.10	533.25	529.45	531.55	1045	5.55	262	517	49.47
UNOMINDA	EQ	28-Nov-2022	549.35	552.55	558.00	548.80	554.00	555.85	553.45	141256	781.78	6480	80643	57.09
UPL	EQ	28-Nov-2022	777.15	777.00	784.95	775.45	778.00	779.65	780.41	943112	7360.16	26866	362260	38.41
URAVI	SM	28-Nov-2022	138.50	140.00	145.35	140.00	145.35	145.35	144.83	67200	97.33	7	64800	96.43
URJA	EQ	28-Nov-2022	10.55	10.70	10.75	10.55	10.70	10.70	10.68	621394	66.35	2585	438343	70.54
USASEEDS	SM	28-Nov-2022	241.70	244.10	245.00	244.10	245.00	245.00	244.78	4800	11.75	4	4800	100.00
USHAMART	EQ	28-Nov-2022	134.65	135.75	138.95	134.65	136.70	136.55	136.85	656679	898.64	5070	311231	47.39
UTIAMC	EQ	28-Nov-2022	744.10	732.00	760.00	722.15	753.05	755.10	742.34	323218	2399.38	12347	90985	28.15
UTIBANKETF	EQ	28-Nov-2022	43.54	43.98	43.98	43.11	43.25	43.36	43.52	37104	16.15	556	30225	81.46
UTINEXT50	EQ	28-Nov-2022	45.10	45.64	45.64	44.62	45.24	45.20	45.36	28507	12.93	196	23598	82.78
UTINIFTETF	EQ	28-Nov-2022	1974.86	1979.99	1984.52	1967.51	1980.95	1979.87	1980.26	1283	25.41	163	892	69.52
UTISENSETF	EQ	28-Nov-2022	659.55	666.00	685.00	659.56	664.60	664.26	662.82	2853	18.91	302	1661	58.22
UTISXN50	EQ	28-Nov-2022	52.08	50.52	52.96	50.52	51.76	51.94	51.84	1270	0.66	62	1192	93.86
UTTAMSUGAR	EQ	28-Nov-2022	259.95	260.30	267.85	260.00	260.00	261.95	265.27	157442	417.65	3627	78261	49.71
UWCSL	SM	28-Nov-2022	45.55	47.80	47.80	47.80	47.80	47.80	47.80	4000	1.91	1	4000	100.00
V2RETAIL	EQ	28-Nov-2022	100.55	99.10	102.55	99.10	101.20	100.90	100.95	12023	12.14	327	7245	60.26
VADILALIND	EQ	28-Nov-2022	2462.95	2450.00	2517.50	2450.00	2495.00	2495.25	2493.83	17480	435.92	1621	13388	76.59
VAIBHAVGBL	EQ	28-Nov-2022	327.70	329.30	337.60	328.00	333.00	332.40	332.53	118595	394.37	5727	47744	40.26
VAISHALI	EQ	28-Nov-2022	121.05	121.50	127.40	120.00	122.10	122.80	123.93	275684	341.65	2065	157385	57.09
VAKRANGEE	EQ	28-Nov-2022	30.00	30.25	30.80	29.80	29.95	29.95	30.15	3211085	968.10	6427	1658863	51.66
VALIANTORG	EQ	28-Nov-2022	646.90	650.00	666.00	646.95	647.65	650.00	654.19	29860	195.34	4197	14600	48.89
VARDHACRLC	EQ	28-Nov-2022	52.20	52.15	52.75	51.55	52.00	52.40	52.34	33195	17.37	566	23500	70.79
VARDMNPOLY	EQ	28-Nov-2022	19.95	20.35	20.35	19.90	19.90	19.95	19.99	22575	4.51	103	17629	78.09
VARROC	EQ	28-Nov-2022	289.65	291.10	292.20	288.00	289.05	289.50	290.18	111875	324.63	6087	64165	57.35
VASCONEQ	EQ	28-Nov-2022	40.05	40.30	42.00	39.20	40.70	40.50	40.71	4983874	2028.77	12698	2059801	41.33
VASWANI	EQ	28-Nov-2022	20.55	20.75	20.85	20.30	20.45	20.50	20.62	31166	6.43	194	21574	69.22
VBL	EQ	28-Nov-2022	1151.95	1151.95	1186.00	1142.00	1184.90	1183.30	1175.46	2279374	26793.19	67748	1433032	62.87
VCL	EQ	28-Nov-2022	9.00	9.15	9.35	7.85	8.05	7.95	8.25	2687842	221.62	5114	2022174	75.23
VEDL	EQ	28-Nov-2022	316.55	317.50	317.85	309.65	311.50	310.55	311.60	16890293	52630.78	121012	9274689	54.91
VEEKAYEM	SM	28-Nov-2022	35.25	35.00	35.80	35.00	35.80	35.80	35.27	12000	4.23	3	8000	66.67
VENKEYS	EQ	28-Nov-2022	1858.90	1860.00	1878.00	1854.40	1858.90	1859.90	1862.28	14041	261.48	2248	7630	54.34
VENUSPIPES	EQ	28-Nov-2022	663.75	668.00	678.90	660.10	677.00	672.30	667.50	171660	1145.84	3765	98763	57.53
VENUSREM	EQ	28-Nov-2022	198.70	195.05	203.00	195.05	199.55	200.50	201.25	16573	33.35	855	9127	55.07
VERANDA	EQ	28-Nov-2022	281.90	284.50	293.75	277.55	284.50	283.10	287.84	145132	417.75	3919	52336	36.06
VERTOZ	EQ	28-Nov-2022	182.80	183.00	188.15	175.60	177.35	178.75	181.67	115513	209.86	6279	61358	53.12
VESUVIUS	EQ	28-Nov-2022	1736.90	1749.00	1756.00	1711.00	1722.00	1718.60	1729.72	29420	508.88	5250	10193	34.65
VETO	EQ	28-Nov-2022	114.80	116.90	118.40	114.50	115.45	115.60	116.25	234742	272.89	4502	135396	57.68
VGUARD	EQ	28-Nov-2022	251.95	251.00	254.25	251.00	252.30	252.35	252.86	85474	216.13	3397	40174	47.00
VHL	EQ	28-Nov-2022	2949.10	2994.15	2994.15	2900.00	2905.30	2911.45	2945.92	1222	36.00	378	814	66.61
VICEROY	BZ	28-Nov-2022	2.00	1.90	1.90	1.90	1.90	1.90	1.90	52871	1.00	39	-	-
VIDHIING	EQ	28-Nov-2022	369.15	375.00	375.00	366.55	370.00	371.00	370.29	24432	90.47	1684	14499	59.34
VIJAYA	EQ	28-Nov-2022	451.20	453.00	453.00	447.35	449.00	450.40	450.61	26593	119.83	2462	14199	53.39
VIJIFIN	EQ	28-Nov-2022	2.80	2.80	2.90	2.70	2.85	2.85	2.78	113192	3.15	414	91724	81.03
VIKASECO	EQ	28-Nov-2022	3.50	3.50	3.60	3.45	3.50	3.45	3.51	4768541	167.18	2442	2362361	49.54
VIKASLIFE	EQ	28-Nov-2022	4.75	4.80	5.10	4.75	4.85	4.85	4.89	19439646	950.19	6194	10701639	55.05
VIKASPROP	BZ	28-Nov-2022	0.80	0.85	0.85	0.80	0.85	0.80	0.83	387967	3.23	406	-	-
VIKASWSP	BZ	28-Nov-2022	1.80	1.85	1.85	1.80	1.85	1.85	1.83	156819	2.87	166	-	-
VIMTALABS	EQ	28-Nov-2022	463.35	464.00	476.05	461.35	465.00	464.10	468.38	32956	154.36	2305	19883	60.33
VINATIORGA	EQ	28-Nov-2022	2091.70	2108.40	2144.00	2108.40	2135.60	2137.95	2130.69	118769	2530.60	6092	97488	82.08
VINDHYATEL	EQ	28-Nov-2022	1651.50	1659.00	1679.00	1630.60	1667.90	1666.80	1658.42	20185	334.75	2439	11451	56.73
VINEETLAB	EQ	28-Nov-2022	58.20	58.20	60.65	56.60	57.30	57.20	57.55	37830	21.77	581	23529	62.20
VINNY	EQ	28-Nov-2022	78.75	81.00	82.65	81.00	82.65	82.65	82.10	3947	3.24	38	3507	88.85
VINYLINDIA	BE	28-Nov-2022	546.55	550.90	555.00	540.00	545.00	541.60	544.60	18267	99.48	938	-	-
VIPCLOTHNG	EQ	28-Nov-2022	39.90	39.90	40.40	38.55	40.25	40.05	39.58	210274	83.22	950	121095	57.59
VIPIND	EQ	28-Nov-2022	721.75	722.50	739.00	722.50	735.00	732.20	731.80	520396	3808.25	19080	380805	73.18
VIPULLTD	EQ	28-Nov-2022	12.65	12.65	13.15	12.65	12.95	12.90	12.85	20646	2.65	125	12311	59.63
VISAKAIND	EQ	28-Nov-2022	450.60	450.60	454.80	446.00	448.00	447.60	448.67	25972	116.53	1324	14126	54.39
VISASTEEL	EQ	28-Nov-2022	16.10	16.35	16.80	15.60	15.85	15.95	16.09	74785	12.03	367	37379	49.98
VISESHINFO	BE	28-Nov-2022	0.60	0.65	0.65	0.60	0.65	0.60	0.61	7360466	45.11	4719	-	-
VISHAL	EQ	28-Nov-2022	22.55	22.65	22.90	22.30	22.70	22.65	22.64	124352	28.15	538	98152	78.93
VISHNU	EQ	28-Nov-2022	1622.85	1622.85	1659.40	1575.00	1599.00	1590.80	1613.87	18801	303.42	3264	10953	58.26
VISHWARAJ	EQ	28-Nov-2022	16.05	16.10	16.70	16.10	16.40	16.35	16.41	723788	118.79	2022	469764	64.90
VITAL	SM	28-Nov-2022	162.25	167.90	172.00	163.00	164.40	165.30	166.94	296400	494.82	237	183600	61.94
VIVIANA	SM	28-Nov-2022	90.00	90.10	92.95	87.50	90.50	90.15	90.44	40000	36.18	20	38000	95.00
VIVIDHA	EQ	28-Nov-2022	1.15	1.15	1.20	1.15	1.20	1.20	1.17	437867	5.13	786	329546	75.26
VIVIMEDLAB	EQ	28-Nov-2022	9.25	9.35	9.35	9.05	9.15	9.15	9.15	82044	7.51	299	59506	72.53
VIVO	SM	28-Nov-2022	110.85	116.35	116.35	116.35	116.35	116.35	116.35	4800	5.58	3	4800	100.00
VLSFINANCE	EQ	28-Nov-2022	134.05	136.65	136.65	134.25	135.60	135.30	135.23	33472	45.26	533	26730	79.86
VMARCIND	SM	28-Nov-2022	60.65	58.70	61.80	57.00	59.45	58.20	59.51	63000	37.49	19	36000	57.14
VMART	EQ	28-Nov-2022	2773.00	2786.90	2858.95	2781.05	2783.95	2792.40	2797.14	77620	2171.14	3361	65611	84.53
VOLTAMP	EQ	28-Nov-2022	2745.25	2759.00	2859.00	2759.00	2798.40	2787.65	2809.03	25180	707.31	4870	12134	48.19
VOLTAS	EQ	28-Nov-2022	829.40	829.00	844.80	825.00	840.00	839.40	839.94	2003831	16831.02	38274	1365903	68.16
VRLLOG	EQ	28-Nov-2022	559.20	559.20	563.90	553.00	555.30	556.15	555.90	77355	430.01	6386	42635	55.12
VSSL	EQ	28-Nov-2022	250.05	256.00	257.00	249.75	251.90	253.50	251.10	90044	226.10	1570	70753	78.58
VSTIND	EQ	28-Nov-2022	3668.65	3655.00	3683.20	3555.00	3571.00	3560.15	3589.93	12398	445.08	5819	8250	66.54
VSTTILLERS	EQ	28-Nov-2022	2417.45	2400.00	2424.95	2384.05	2420.00	2420.10	2407.81	11074	266.64	1120	7588	68.52
VTL	EQ	28-Nov-2022	341.35	343.00	349.50	338.35	340.20	341.25	344.15	231407	796.38	7603	93255	40.30
WABAG	EQ	28-Nov-2022	311.00	318.90	329.00	317.55	325.40	324.15	324.11	1014642	3288.51	18445	523235	51.57
WALCHANNAG	BE	28-Nov-2022	65.55	67.40	68.30	65.40	67.00	67.15	67.47	96449	65.07	683	-	-
WALPAR	SM	28-Nov-2022	55.65	55.65	55.65	55.65	55.65	55.65	55.65	2000	1.11	1	2000	100.00
WANBURY	BE	28-Nov-2022	51.00	50.25	52.80	50.25	52.05	51.70	51.66	34317	17.73	152	-	-
WATERBASE	EQ	28-Nov-2022	77.45	77.60	80.20	77.35	78.75	79.15	79.24	64430	51.06	1206	39480	61.28
WEALTH	EQ	28-Nov-2022	291.75	308.95	308.95	290.00	291.90	291.85	292.64	5355	15.67	132	4684	87.47
WEBELSOLAR	EQ	28-Nov-2022	94.90	96.00	96.80	92.55	92.70	93.05	94.17	132093	124.39	2844	95868	72.58
WEIZMANIND	EQ	28-Nov-2022	107.10	108.00	110.05	106.00	107.00	106.65	106.95	19701	21.07	513	10044	50.98
WELCORP	EQ	28-Nov-2022	238.45	239.65	248.55	238.00	248.10	246.80	244.08	1466521	3579.45	15562	749930	51.14
WELENT	EQ	28-Nov-2022	146.55	146.50	157.75	146.45	157.75	156.25	154.18	1277506	1969.68	13557	673302	52.70
WELINV	EQ	28-Nov-2022	321.00	321.00	335.80	312.00	318.25	321.85	325.08	6684	21.73	861	3173	47.47
WELSPUNIND	EQ	28-Nov-2022	80.90	80.90	81.60	80.10	80.90	80.45	80.73	554617	447.75	3601	245331	44.23
WENDT	EQ	28-Nov-2022	8190.85	8249.00	8500.00	8111.05	8479.90	8443.75	8343.33	1676	139.83	517	1273	75.95
WESTLIFE	EQ	28-Nov-2022	742.75	735.00	753.75	732.00	738.20	739.90	744.30	91949	684.37	5129	64734	70.40
WEWIN	BE	28-Nov-2022	45.05	47.30	47.30	43.00	46.00	46.00	46.53	4758	2.21	25	-	-
WFL	BE	28-Nov-2022	195.30	193.00	204.75	187.25	190.00	190.15	193.19	3866	7.47	66	-	-
WHEELS	EQ	28-Nov-2022	609.75	603.60	612.80	603.60	608.55	606.80	607.66	5136	31.21	571	2605	50.72
WHIRLPOOL	EQ	28-Nov-2022	1511.45	1517.45	1548.80	1511.45	1522.00	1519.70	1528.88	109897	1680.20	7078	41891	38.12
WILLAMAGOR	BE	28-Nov-2022	18.75	19.60	19.65	18.75	19.65	19.65	19.54	14887	2.91	83	-	-
WINDLAS	EQ	28-Nov-2022	264.35	267.25	268.95	260.25	263.00	263.35	265.56	60368	160.31	2168	44037	72.95
WINDMACHIN	EQ	28-Nov-2022	49.70	49.70	49.70	48.10	48.90	48.45	48.74	152789	74.48	1750	94342	61.75
WINPRO	EQ	28-Nov-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	265859	9.70	413	265859	100.00
WIPL	BE	28-Nov-2022	100.60	100.60	105.00	96.00	100.00	100.00	99.80	2421	2.42	59	-	-
WIPRO	EQ	28-Nov-2022	402.80	402.80	409.45	402.00	404.45	405.65	406.49	6839600	27802.13	103174	3374469	49.34
WOCKPHARMA	EQ	28-Nov-2022	238.05	238.05	241.25	236.95	237.20	238.80	239.19	285220	682.23	5670	112966	39.61
WONDERLA	EQ	28-Nov-2022	363.95	357.00	367.05	356.80	359.60	359.05	361.79	46211	167.19	2975	17865	38.66
WORTH	EQ	28-Nov-2022	108.90	110.70	113.30	109.05	111.90	111.30	110.83	7444	8.25	230	5249	70.51
WSI	BE	28-Nov-2022	15.85	15.85	15.85	15.85	15.85	15.85	15.85	20188	3.20	8	-	-
WSTCSTPAPR	EQ	28-Nov-2022	625.75	625.40	625.75	580.65	584.80	583.95	595.51	731624	4356.86	26326	368663	50.39
XCHANGING	EQ	28-Nov-2022	72.95	72.95	75.00	72.05	73.40	73.15	73.69	142564	105.06	1911	55006	38.58
XELPMOC	BE	28-Nov-2022	143.10	149.50	149.50	139.00	143.95	143.05	141.03	9119	12.86	169	-	-
XPROINDIA	EQ	28-Nov-2022	694.75	694.75	704.90	693.95	697.00	697.15	697.89	6214	43.37	602	4483	72.14
YAARI	EQ	28-Nov-2022	30.25	30.45	31.70	28.20	28.70	28.45	29.37	1598061	469.37	10704	1055951	66.08
YESBANK	EQ	28-Nov-2022	16.95	16.95	17.55	16.90	17.10	17.15	17.31	154681795	26779.94	73720	46884446	30.31
YUKEN	EQ	28-Nov-2022	499.70	507.75	507.75	494.00	502.90	498.05	499.52	8519	42.55	282	7781	91.34
ZEEL	EQ	28-Nov-2022	259.40	258.85	262.95	258.60	259.95	260.50	260.69	4169247	10868.97	30329	1555903	37.32
ZEELEARN	EQ	28-Nov-2022	7.00	7.05	7.25	6.95	7.15	7.15	7.12	564828	40.21	596	361568	64.01
ZEEMEDIA	BE	28-Nov-2022	14.95	15.00	15.40	14.80	14.95	14.90	15.05	1000063	150.49	1995	-	-
ZENITHEXPO	BE	28-Nov-2022	93.30	93.30	97.50	89.05	90.50	90.70	90.43	2006	1.81	41	-	-
ZENITHSTL	EQ	28-Nov-2022	4.70	4.90	5.05	4.80	4.90	4.90	4.91	572960	28.13	882	374368	65.34
ZENSARTECH	EQ	28-Nov-2022	216.70	216.70	223.50	216.65	220.95	220.60	221.03	658064	1454.55	10424	300458	45.66
ZENTEC	EQ	28-Nov-2022	193.20	193.80	195.00	192.65	194.35	194.10	194.28	94455	183.51	2651	62068	65.71
ZFCVINDIA	EQ	28-Nov-2022	9315.65	9300.00	9544.00	9290.05	9481.00	9487.70	9381.91	2355	220.94	1400	1614	68.54
ZIMLAB	EQ	28-Nov-2022	336.40	336.40	336.40	321.10	322.50	326.10	328.55	7039	23.13	275	4846	68.85
ZODIAC	EQ	28-Nov-2022	137.25	141.00	141.00	137.30	138.00	138.25	138.74	18306	25.40	618	9811	53.59
ZODIACLOTH	EQ	28-Nov-2022	91.65	92.40	92.65	88.15	92.00	91.70	90.93	49546	45.05	677	25582	51.63
ZOMATO	EQ	28-Nov-2022	64.00	64.25	65.30	63.80	63.90	64.40	64.62	53453545	34544.15	96583	21292853	39.83
ZOTA	EQ	28-Nov-2022	267.60	265.00	268.90	263.00	265.90	263.85	265.37	17285	45.87	444	11659	67.45
ZUARI	EQ	28-Nov-2022	157.25	157.55	162.20	157.55	158.35	158.70	159.68	92978	148.47	2803	43844	47.16
ZUARIIND	EQ	28-Nov-2022	146.10	146.90	149.80	143.30	143.70	144.25	146.39	39260	57.47	1408	22696	57.81
ZYDUSLIFE	EQ	28-Nov-2022	402.10	404.15	404.95	398.95	400.00	399.95	401.58	601071	2413.79	14778	221692	36.88
ZYDUSWELL	EQ	28-Nov-2022	1579.10	1590.00	1593.80	1575.00	1580.00	1579.45	1581.50	13156	208.06	1871	7844	59.62