nse-sec-bhavdata-full-2022-12-09.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	09-Dec-2022	99.30	99.95	100.70	95.90	96.50	96.65	98.04	175541	172.09	3610	90244	51.41
21STCENMGM	EQ	09-Dec-2022	22.60	22.60	23.05	22.35	22.90	22.90	22.69	6192	1.40	73	2352	37.98
3IINFOLTD	EQ	09-Dec-2022	42.15	42.45	42.55	41.50	41.70	41.65	41.84	331890	138.86	2470	222288	66.98
3MINDIA	EQ	09-Dec-2022	22909.45	23099.00	23400.00	22899.95	23150.00	23120.30	23162.70	2013	466.27	1258	713	35.42
3PLAND	EQ	09-Dec-2022	17.50	17.50	17.80	16.85	17.30	17.20	17.32	8079	1.40	199	5701	70.57
4THDIM	BE	09-Dec-2022	96.50	98.30	98.40	95.70	98.00	98.10	98.14	139771	137.17	246	-	-
5PAISA	EQ	09-Dec-2022	331.90	335.20	335.20	320.00	324.80	324.00	327.83	27042	88.65	1974	15402	56.96
610GS2031	GS	09-Dec-2022	94.00	98.70	98.70	98.70	98.70	98.70	98.70	1	0.00	1	1	100.00
618GS2024	GS	09-Dec-2022	99.30	94.37	94.37	94.37	94.37	94.37	94.37	200	0.19	1	200	100.00
63MOONS	EQ	09-Dec-2022	159.20	159.05	159.95	155.70	157.05	157.40	157.44	74943	117.99	1893	45806	61.12
664GS2035	GS	09-Dec-2022	99.00	94.50	94.50	94.50	94.50	94.50	94.50	1200	1.13	1	1200	100.00
667GS2035	GS	09-Dec-2022	96.96	96.00	96.00	96.00	96.00	96.00	96.00	100	0.10	2	100	100.00
667GS2050	GS	09-Dec-2022	94.51	96.10	97.06	96.10	97.06	97.06	96.10	1875	1.80	5	1875	100.00
669GS2024	GS	09-Dec-2022	102.76	102.80	103.20	102.80	103.20	103.13	103.05	400	0.41	3	400	100.00
695GS2061	GS	09-Dec-2022	98.00	98.00	98.00	97.50	97.99	97.99	97.52	1051	1.02	4	1050	99.90
699GS2051	GS	09-Dec-2022	99.90	98.00	98.80	98.00	98.80	98.80	98.08	1550	1.52	6	1549	99.94
719GS2060	GS	09-Dec-2022	105.50	105.55	105.55	105.55	105.55	105.55	105.55	400	0.42	1	400	100.00
736GS2052	GS	09-Dec-2022	102.50	101.96	101.96	101.96	101.96	101.96	101.96	5000	5.10	1	5000	100.00
738GS2027	GS	09-Dec-2022	104.74	104.73	104.73	104.70	104.70	104.72	104.72	250	0.26	3	250	100.00
74GS2062	GS	09-Dec-2022	101.80	102.75	102.75	102.25	102.25	102.25	102.66	628	0.64	3	628	100.00
754GS2036	GS	09-Dec-2022	102.29	103.00	103.00	102.10	102.10	102.11	102.18	130104	132.94	127	130104	100.00
759GS2026	GS	09-Dec-2022	99.01	103.95	103.95	103.95	103.95	103.95	103.95	20	0.02	1	20	100.00
817GS2044	GS	09-Dec-2022	118.76	118.76	118.76	118.76	118.76	118.76	118.76	1	0.00	1	1	100.00
A2ZINFRA	EQ	09-Dec-2022	11.05	11.05	11.25	10.65	10.90	10.90	10.92	359917	39.29	607	219922	61.10
AAATECH	EQ	09-Dec-2022	68.90	70.00	70.00	62.90	64.90	63.35	65.52	31854	20.87	723	19584	61.48
AAKASH	EQ	09-Dec-2022	7.15	7.30	7.30	6.95	7.05	7.00	7.06	993430	70.11	1246	840313	84.59
AAREYDRUGS	EQ	09-Dec-2022	38.20	38.75	38.75	37.60	38.20	38.20	38.02	18862	7.17	245	14177	75.16
AARON	EQ	09-Dec-2022	172.05	172.50	180.00	168.55	169.35	169.90	172.57	5406	9.33	178	2721	50.33
AARTIDRUGS	EQ	09-Dec-2022	460.00	462.40	463.10	453.65	458.00	457.35	457.27	36379	166.35	2981	20374	56.00
AARTIIND	EQ	09-Dec-2022	662.05	666.50	666.50	653.10	657.80	657.45	659.77	400531	2642.59	24967	177349	44.28
AARTISURF	EQ	09-Dec-2022	704.20	702.60	709.00	695.00	701.50	698.35	702.34	9047	63.54	1198	4919	54.37
AARVEEDEN	EQ	09-Dec-2022	27.00	27.30	27.55	25.55	27.00	26.30	26.52	30732	8.15	406	13397	43.59
AARVI	EQ	09-Dec-2022	185.85	187.00	188.70	183.05	185.00	184.55	184.50	14865	27.43	476	10072	67.76
AAVAS	EQ	09-Dec-2022	1936.60	1950.00	1950.00	1929.70	1935.00	1936.40	1937.23	24011	465.15	4180	12292	51.19
ABAN	EQ	09-Dec-2022	49.90	50.20	50.50	48.25	50.00	48.90	49.25	226551	111.57	3249	141721	62.56
ABB	EQ	09-Dec-2022	2988.35	3010.00	3035.80	2940.00	2970.00	2976.65	2996.55	329565	9875.57	24499	122308	37.11
ABBOTINDIA	EQ	09-Dec-2022	20387.10	20402.00	20749.00	20300.00	20500.00	20436.15	20542.21	14234	2923.98	5345	3605	25.33
ABCAPITAL	EQ	09-Dec-2022	160.80	161.60	161.60	153.35	156.35	156.00	156.53	7830852	12257.88	38626	2985010	38.12
ABCOTS	SM	09-Dec-2022	49.10	49.00	49.00	49.00	49.00	49.00	49.00	4000	1.96	1	4000	100.00
ABFRL	EQ	09-Dec-2022	312.95	313.80	316.00	308.80	313.00	313.45	313.04	1505850	4713.88	19383	702018	46.62
ABMINTLLTD	BE	09-Dec-2022	66.50	69.00	69.00	68.90	68.90	68.90	68.92	170	0.12	5	-	-
ABSLAMC	EQ	09-Dec-2022	442.75	442.75	451.50	442.50	450.00	449.55	447.66	167318	749.02	4841	118077	70.57
ABSLBANETF	EQ	09-Dec-2022	43.74	44.65	44.65	42.85	43.65	43.66	43.74	9819	4.30	239	3800	38.70
ABSLNN50ET	EQ	09-Dec-2022	45.24	46.00	46.00	44.70	44.90	44.79	45.09	5544	2.50	163	3003	54.17
ACC	EQ	09-Dec-2022	2621.25	2638.00	2642.40	2594.90	2626.90	2619.50	2616.37	491049	12847.64	27649	203867	41.52
ACCELYA	EQ	09-Dec-2022	1564.75	1566.00	1590.00	1525.00	1539.50	1540.40	1548.75	36688	568.20	5189	13810	37.64
ACCURACY	EQ	09-Dec-2022	178.00	178.00	180.75	173.20	176.95	176.50	176.28	16849	29.70	673	11126	66.03
ACE	EQ	09-Dec-2022	340.10	340.65	351.90	323.50	329.45	329.40	338.14	944824	3194.80	21174	225612	23.88
ACEINTEG	EQ	09-Dec-2022	55.40	53.80	56.90	53.80	55.45	56.70	54.67	6069	3.32	58	4750	78.27
ACI	EQ	09-Dec-2022	527.90	530.55	534.45	516.40	520.00	521.20	526.23	235446	1238.98	9545	93157	39.57
ADANIENT	EQ	09-Dec-2022	4025.00	4044.00	4094.00	3941.50	3995.60	3996.80	4020.27	2129800	85623.77	79946	300069	14.09
ADANIGREEN	EQ	09-Dec-2022	2052.70	2063.00	2065.00	2015.00	2052.95	2053.45	2042.85	395043	8070.15	27212	127917	32.38
ADANIPORTS	EQ	09-Dec-2022	892.90	896.05	912.00	882.20	889.95	890.75	898.62	6979639	62720.56	111919	1296071	18.57
ADANIPOWER	EQ	09-Dec-2022	323.75	325.40	325.95	311.00	315.75	316.05	319.14	2958588	9441.95	61555	1866383	63.08
ADANITRANS	EQ	09-Dec-2022	2691.40	2704.90	2716.60	2630.00	2652.00	2646.40	2663.50	363668	9686.29	30350	94290	25.93
ADFFOODS	EQ	09-Dec-2022	835.15	834.80	838.45	795.05	802.15	804.00	813.14	16333	132.81	2607	7801	47.76
ADL	BE	09-Dec-2022	64.30	64.30	66.20	63.10	65.90	65.90	65.28	486	0.32	14	-	-
ADORWELD	EQ	09-Dec-2022	877.20	882.80	882.80	843.00	860.05	864.70	862.38	14272	123.08	1630	7938	55.62
ADROITINFO	EQ	09-Dec-2022	26.20	28.80	28.80	26.85	28.80	27.85	28.56	632926	180.74	1539	463326	73.20
ADSL	EQ	09-Dec-2022	103.40	104.00	104.00	100.50	101.00	101.15	102.20	78227	79.95	1761	53929	68.94
ADVANIHOTR	EQ	09-Dec-2022	81.35	82.40	82.70	81.20	82.20	81.70	81.83	17993	14.72	460	13361	74.26
ADVENZYMES	EQ	09-Dec-2022	314.20	315.80	316.00	301.05	306.00	304.55	307.53	135477	416.64	6022	73141	53.99
AEGISCHEM	EQ	09-Dec-2022	339.05	340.70	341.55	326.05	330.50	329.60	332.27	388972	1292.44	15500	137490	35.35
AETHER	EQ	09-Dec-2022	902.35	914.90	914.90	895.85	909.60	902.60	902.55	31085	280.56	2585	18699	60.15
AFFLE	EQ	09-Dec-2022	1185.50	1193.90	1198.60	1170.65	1175.00	1174.70	1183.45	97331	1151.87	9877	45550	46.80
AGARIND	EQ	09-Dec-2022	646.05	648.00	648.00	619.30	632.75	631.70	630.57	36515	230.25	3977	17296	47.37
AGI	EQ	09-Dec-2022	310.60	312.95	318.05	306.55	311.30	309.50	313.34	65305	204.63	3241	29364	44.96
AGNI	SM	09-Dec-2022	22.50	23.00	23.60	23.00	23.60	23.60	23.33	40000	9.33	4	40000	100.00
AGRITECH	EQ	09-Dec-2022	118.30	116.90	117.25	107.00	108.00	107.90	112.24	63612	71.40	1629	27653	43.47
AGROPHOS	EQ	09-Dec-2022	39.35	38.70	39.80	38.20	38.45	38.55	38.98	71026	27.68	890	36834	51.86
AGSTRA	EQ	09-Dec-2022	72.50	72.70	73.25	71.75	72.00	71.85	72.23	159211	114.99	3283	113902	71.54
AHLADA	EQ	09-Dec-2022	114.80	109.15	113.00	109.10	109.10	109.10	109.64	20095	22.03	198	13551	67.43
AHLEAST	EQ	09-Dec-2022	116.65	117.10	118.95	116.65	118.15	118.90	118.53	5662	6.71	114	3854	68.07
AHLUCONT	EQ	09-Dec-2022	442.00	449.80	449.80	429.20	447.00	435.00	441.10	15179	66.95	1408	7330	48.29
AIAENG	EQ	09-Dec-2022	2832.40	2858.00	2870.00	2732.00	2755.00	2752.55	2794.82	46526	1300.32	10891	22090	47.48
AILIMITED	SM	09-Dec-2022	32.10	33.50	33.50	33.50	33.50	33.50	33.50	3000	1.01	1	3000	100.00
AIRAN	EQ	09-Dec-2022	17.75	17.75	17.95	17.50	17.60	17.55	17.65	74562	13.16	533	50253	67.40
AIROLAM	EQ	09-Dec-2022	90.95	91.85	92.70	86.60	88.95	88.55	90.03	47859	43.09	710	24738	51.69
AIRTELPP	E1	09-Dec-2022	450.80	450.00	457.10	446.95	454.55	455.40	450.62	253329	1141.54	5116	212682	83.95
AISL	SM	09-Dec-2022	43.35	43.20	43.20	41.25	41.25	41.25	42.37	6000	2.54	5	6000	100.00
AJANTPHARM	EQ	09-Dec-2022	1232.55	1239.00	1244.00	1218.00	1232.00	1229.65	1231.35	21184	260.85	4525	7554	35.66
AJMERA	EQ	09-Dec-2022	315.95	316.00	320.90	300.00	309.40	305.45	309.37	75301	232.96	4641	36077	47.91
AJOONI	EQ	09-Dec-2022	7.40	7.45	7.45	7.15	7.25	7.25	7.25	1496371	108.42	1590	711082	47.52
AJOONI-RE	BE	09-Dec-2022	0.60	0.40	0.40	0.40	0.40	0.40	0.40	1339735	5.36	809	-	-
AJRINFRA	EQ	09-Dec-2022	1.55	1.55	1.60	1.50	1.60	1.55	1.56	1484555	23.18	459	1275685	85.93
AKASH	EQ	09-Dec-2022	33.20	33.20	34.80	32.50	32.65	32.80	33.08	29298	9.69	229	20827	71.09
AKG	EQ	09-Dec-2022	74.05	77.40	77.70	71.25	74.15	75.10	74.45	165595	123.28	713	93698	56.58
AKSHAR	BE	09-Dec-2022	67.95	68.10	68.40	67.95	68.35	68.35	68.15	142234	96.93	260	-	-
AKSHARCHEM	EQ	09-Dec-2022	294.55	297.35	300.95	293.50	295.35	296.15	296.07	6756	20.00	801	2507	37.11
AKSHOPTFBR	EQ	09-Dec-2022	10.65	10.70	10.85	10.30	10.50	10.35	10.49	362180	38.00	714	258337	71.33
AKZOINDIA	EQ	09-Dec-2022	2260.30	2271.65	2290.00	2230.00	2245.00	2251.15	2260.42	8348	188.70	2778	4569	54.73
ALANKIT	EQ	09-Dec-2022	11.00	11.15	11.15	11.00	11.05	11.00	11.06	164916	18.24	428	108345	65.70
ALBERTDAVD	EQ	09-Dec-2022	600.55	611.90	627.90	608.95	616.00	614.90	619.27	12643	78.29	1300	7906	62.53
ALEMBICLTD	EQ	09-Dec-2022	72.80	73.80	74.25	71.00	71.35	71.35	72.50	221036	160.25	3238	144715	65.47
ALICON	EQ	09-Dec-2022	1003.80	1003.80	1035.00	980.25	1000.25	992.00	1006.47	39124	393.77	6047	12659	32.36
ALKALI	EQ	09-Dec-2022	143.10	145.80	147.00	134.75	135.55	136.70	140.47	96493	135.54	2951	51601	53.48
ALKEM	EQ	09-Dec-2022	3099.50	3115.00	3163.00	3092.80	3137.70	3138.20	3132.20	80718	2528.25	10494	42274	52.37
ALKYLAMINE	EQ	09-Dec-2022	2782.90	2795.10	2825.00	2774.00	2788.00	2791.80	2796.28	16648	465.52	3864	7114	42.73
ALLCARGO	EQ	09-Dec-2022	428.05	430.00	431.45	418.55	422.00	423.30	425.21	246711	1049.04	6779	93358	37.84
ALLSEC	EQ	09-Dec-2022	489.35	487.00	496.00	481.00	483.10	485.10	486.86	9687	47.16	698	4671	48.22
ALMONDZ	EQ	09-Dec-2022	76.20	77.65	79.90	75.50	76.25	75.95	77.32	26874	20.78	624	14901	55.45
ALOKINDS	BE	09-Dec-2022	15.90	15.90	15.95	15.60	15.75	15.70	15.78	1467607	231.63	3888	-	-
ALPA	EQ	09-Dec-2022	62.80	62.20	63.65	59.70	60.80	60.30	60.80	119090	72.41	1283	71352	59.91
ALPHAGEO	EQ	09-Dec-2022	289.40	292.00	295.00	275.95	279.05	280.15	284.18	18714	53.18	1192	9109	48.67
ALPSINDUS	EQ	09-Dec-2022	2.35	2.40	2.40	2.25	2.25	2.25	2.29	32685	0.75	54	27086	82.87
AMARAJABAT	EQ	09-Dec-2022	663.60	666.50	668.15	654.45	657.75	658.95	660.11	690618	4558.83	19774	320207	46.37
AMBER	EQ	09-Dec-2022	2005.55	2007.05	2019.85	1990.00	2000.05	1998.95	2006.12	30063	603.10	4586	15511	51.59
AMBICAAGAR	EQ	09-Dec-2022	27.80	27.75	28.75	27.60	28.30	27.65	28.07	30321	8.51	127	19666	64.86
AMBIKCO	EQ	09-Dec-2022	1572.55	1572.55	1586.50	1549.95	1555.00	1556.15	1561.92	5137	80.24	1149	3542	68.95
AMBUJACEM	EQ	09-Dec-2022	587.75	593.90	598.00	572.25	581.00	581.00	587.78	7795856	45822.74	143880	2583674	33.14
AMDIND	EQ	09-Dec-2022	58.05	59.40	60.95	58.05	60.95	60.95	60.51	55357	33.50	427	40866	73.82
AMEYA	SM	09-Dec-2022	50.00	49.00	49.00	49.00	49.00	49.00	49.00	4000	1.96	1	4000	100.00
AMIABLE	SM	09-Dec-2022	108.00	105.35	105.35	100.60	105.00	105.00	103.87	11200	11.63	7	9600	85.71
AMIORG	EQ	09-Dec-2022	966.35	970.00	974.35	883.10	947.00	932.75	945.03	63601	601.05	4396	31391	49.36
AMJLAND	EQ	09-Dec-2022	29.90	30.50	31.25	28.50	29.60	29.40	30.21	81089	24.50	659	42535	52.45
AMJUMBO	ST	09-Dec-2022	22.85	21.75	23.95	21.75	23.95	23.95	23.22	24000	5.57	3	8000	33.33
AMRUTANJAN	EQ	09-Dec-2022	702.70	702.25	712.70	699.65	700.00	701.05	704.83	20967	147.78	2556	13414	63.98
ANANDRATHI	EQ	09-Dec-2022	694.60	700.00	702.90	690.00	690.75	693.55	698.46	24298	169.71	1542	15410	63.42
ANANTRAJ	EQ	09-Dec-2022	101.20	102.00	103.90	98.60	102.50	102.15	101.38	2144964	2174.50	20148	856924	39.95
ANDHRAPAP	EQ	09-Dec-2022	436.30	439.00	452.00	433.65	445.05	445.40	448.75	335429	1505.25	9123	131836	39.30
ANDHRSUGAR	EQ	09-Dec-2022	134.30	135.40	135.40	131.50	131.80	131.80	132.88	105422	140.08	2231	63552	60.28
ANDREWYU	EQ	09-Dec-2022	24.95	24.95	27.55	24.95	25.55	25.80	26.34	1080113	284.52	4545	497718	46.08
ANGELONE	EQ	09-Dec-2022	1518.80	1523.70	1534.90	1496.50	1501.30	1506.00	1511.97	187019	2827.68	11623	65175	34.85
ANIKINDS	EQ	09-Dec-2022	39.65	40.00	41.35	39.00	40.00	39.75	40.08	79317	31.79	739	40702	51.32
ANKITMETAL	EQ	09-Dec-2022	6.30	6.20	6.45	6.00	6.00	6.15	6.28	171961	10.79	436	119752	69.64
ANMOL	EQ	09-Dec-2022	153.30	154.20	154.95	149.05	150.50	150.60	151.77	6399	9.71	246	4142	64.73
ANNAPURNA	SM	09-Dec-2022	145.85	142.55	146.35	141.20	141.20	141.55	143.69	50000	71.84	25	36000	72.00
ANSALAPI	BE	09-Dec-2022	17.45	18.00	18.30	17.50	18.30	18.30	18.15	213537	38.76	217	-	-
ANTGRAPHIC	EQ	09-Dec-2022	0.85	0.90	0.90	0.80	0.85	0.85	0.87	885597	7.71	549	602996	68.09
ANUP	EQ	09-Dec-2022	889.40	885.00	894.85	865.05	870.00	868.55	877.08	6839	59.98	1116	3968	58.02
ANURAS	EQ	09-Dec-2022	717.55	720.00	720.00	712.30	712.50	715.80	715.36	36103	258.27	3145	18790	52.05
APARINDS	EQ	09-Dec-2022	1633.40	1640.00	1667.80	1570.00	1592.00	1594.15	1620.68	129660	2101.37	13502	52849	40.76
APCL	EQ	09-Dec-2022	252.80	258.10	264.20	252.35	256.70	257.05	258.21	84664	218.61	4859	37764	44.60
APCOTEXIND	EQ	09-Dec-2022	488.65	492.00	495.55	483.30	489.00	485.85	487.15	31201	151.99	3222	17502	56.09
APEX	EQ	09-Dec-2022	268.80	270.75	273.80	260.90	263.80	263.85	267.57	84376	225.77	3301	40080	47.50
APLAPOLLO	EQ	09-Dec-2022	1149.70	1159.00	1174.00	1140.00	1163.00	1166.15	1161.04	894534	10385.92	40992	479811	53.64
APLLTD	EQ	09-Dec-2022	599.75	602.75	608.60	587.05	594.40	595.85	598.55	152347	911.88	8392	33573	22.04
APOLLO	EQ	09-Dec-2022	273.90	276.60	276.60	260.25	260.25	261.60	263.97	111261	293.69	2585	81401	73.16
APOLLOHOSP	EQ	09-Dec-2022	4704.50	4728.00	4735.95	4675.25	4676.65	4685.10	4702.78	271785	12781.45	30380	88986	32.74
APOLLOPIPE	EQ	09-Dec-2022	512.15	515.80	517.45	501.00	502.35	505.75	508.51	73074	371.59	2673	56188	76.89
APOLLOTYRE	EQ	09-Dec-2022	317.05	319.50	320.20	312.05	316.25	315.95	316.48	2150553	6806.00	20956	750983	34.92
APOLSINHOT	EQ	09-Dec-2022	1399.65	1435.00	1435.00	1376.00	1377.00	1379.10	1380.53	498	6.88	84	412	82.73
APTECHT	EQ	09-Dec-2022	313.60	315.00	320.90	310.55	312.95	312.85	315.02	95051	299.43	3790	39038	41.07
APTUS	EQ	09-Dec-2022	300.10	303.00	311.00	300.95	305.45	306.75	306.97	268795	825.13	11214	112526	41.86
ARCHIDPLY	EQ	09-Dec-2022	77.50	78.00	80.85	77.25	80.45	79.95	78.65	119282	93.82	2237	51918	43.53
ARCHIES	EQ	09-Dec-2022	25.40	25.90	25.90	23.15	24.00	24.15	24.30	228084	55.43	950	127030	55.69
ARENTERP	EQ	09-Dec-2022	33.90	37.00	40.65	35.85	40.65	40.65	40.08	23987	9.61	194	20032	83.51
ARIES	EQ	09-Dec-2022	155.25	157.40	158.00	152.50	152.70	154.65	155.60	79604	123.87	3014	44858	56.35
ARIHANTCAP	EQ	09-Dec-2022	64.20	65.20	65.20	63.00	64.20	63.75	64.21	162613	104.42	1021	32219	19.81
ARIHANTSUP	EQ	09-Dec-2022	237.15	235.10	240.00	230.40	237.20	236.20	235.21	105218	247.49	2249	18166	17.27
ARMANFIN	EQ	09-Dec-2022	1470.90	1481.95	1535.00	1425.00	1524.00	1497.80	1471.87	11306	166.41	1876	4881	43.17
AROGRANITE	EQ	09-Dec-2022	45.10	45.20	45.30	43.50	43.50	43.75	44.05	23058	10.16	353	16109	69.86
ARROWGREEN	EQ	09-Dec-2022	201.20	192.05	194.95	191.15	191.15	191.15	191.88	27626	53.01	506	18455	66.80
ARSHIYA	EQ	09-Dec-2022	10.30	10.15	10.70	10.00	10.15	10.10	10.25	768280	78.78	1171	552875	71.96
ARSSINFRA	BE	09-Dec-2022	22.05	22.45	22.50	21.65	22.20	22.40	22.12	11073	2.45	60	-	-
ARTEMISMED	EQ	09-Dec-2022	79.70	80.00	81.05	78.50	79.30	79.30	79.31	156309	123.97	3208	87818	56.18
ARTNIRMAN	EQ	09-Dec-2022	69.30	70.95	70.95	68.20	70.60	68.90	69.12	6993	4.83	110	5118	73.19
ARVEE	EQ	09-Dec-2022	127.45	123.75	126.95	121.10	126.75	125.75	123.47	4202	5.19	170	2697	64.18
ARVIND	EQ	09-Dec-2022	99.90	100.00	100.60	95.00	95.55	95.70	97.21	1235460	1201.01	8435	696852	56.40
ARVINDFASN	EQ	09-Dec-2022	326.95	327.95	330.05	323.05	330.05	327.50	327.02	125808	411.42	4078	49656	39.47
ARVSMART	EQ	09-Dec-2022	279.00	281.60	282.70	261.70	270.00	269.70	271.53	83218	225.96	2971	42407	50.96
ASAHIINDIA	EQ	09-Dec-2022	601.40	604.45	610.00	581.00	583.00	583.95	593.91	136529	810.85	6142	81221	59.49
ASAHISONG	EQ	09-Dec-2022	263.75	262.00	268.70	250.90	254.00	254.45	257.81	18397	47.43	1245	9378	50.98
ASAL	EQ	09-Dec-2022	392.70	395.00	396.00	386.00	387.95	387.45	389.43	21679	84.43	1472	12367	57.05
ASALCBR	EQ	09-Dec-2022	444.55	449.00	452.50	441.00	446.30	445.30	446.36	28167	125.73	2189	14310	50.80
ASHAPURMIN	EQ	09-Dec-2022	89.20	90.05	90.75	87.45	87.85	87.90	89.11	50554	45.05	1008	29547	58.45
ASHIANA	EQ	09-Dec-2022	146.95	146.50	148.00	144.50	147.50	147.50	146.52	21555	31.58	654	12970	60.17
ASHIMASYN	EQ	09-Dec-2022	15.65	15.90	17.00	15.50	16.55	16.55	16.49	538483	88.78	1432	427574	79.40
ASHOKA	EQ	09-Dec-2022	83.90	84.25	84.45	81.15	82.90	83.10	82.92	1058108	877.42	6360	537067	50.76
ASHOKLEY	EQ	09-Dec-2022	145.00	145.75	146.65	142.30	143.85	143.65	144.50	6782773	9801.06	39583	2458536	36.25
ASIANENE	EQ	09-Dec-2022	78.10	77.10	79.05	76.55	77.35	77.10	77.39	71630	55.44	1134	51123	71.37
ASIANHOTNR	EQ	09-Dec-2022	88.10	88.10	89.30	87.00	87.05	87.10	88.11	4591	4.05	112	4051	88.24
ASIANPAINT	EQ	09-Dec-2022	3221.45	3235.00	3242.35	3206.00	3225.90	3226.95	3228.51	847879	27373.83	78188	491280	57.94
ASIANTILES	EQ	09-Dec-2022	52.55	52.95	53.60	52.00	52.50	52.40	52.80	234330	123.72	1607	166920	71.23
ASPINWALL	EQ	09-Dec-2022	251.70	256.00	256.00	236.40	245.55	245.30	245.85	7945	19.53	404	5278	66.43
ASTEC	EQ	09-Dec-2022	1854.70	1870.00	1884.55	1826.30	1845.70	1842.50	1842.08	46183	850.73	5483	33908	73.42
ASTERDM	EQ	09-Dec-2022	228.60	229.60	230.25	224.10	226.25	226.80	226.78	223053	505.85	7347	99589	44.65
ASTRAL	EQ	09-Dec-2022	2065.55	2079.95	2100.00	2041.25	2055.90	2062.65	2073.83	580613	12040.94	46454	191985	33.07
ASTRAMICRO	EQ	09-Dec-2022	322.00	327.10	331.90	320.00	320.00	320.95	322.40	648878	2091.98	10256	256377	39.51
ASTRAZEN	EQ	09-Dec-2022	3382.55	3395.00	3395.00	3360.00	3380.25	3381.70	3376.49	10864	366.82	1717	8330	76.68
ASTRON	EQ	09-Dec-2022	33.95	34.40	34.40	33.30	33.30	33.40	33.65	29388	9.89	370	19957	67.91
ATALREAL	SM	09-Dec-2022	75.80	75.10	78.00	75.00	76.95	76.60	76.15	220800	168.14	34	62400	28.26
ATFL	EQ	09-Dec-2022	827.15	831.30	831.30	812.00	830.00	826.00	821.00	2303	18.91	383	1551	67.35
ATGL	EQ	09-Dec-2022	3694.90	3680.00	3720.00	3606.00	3617.00	3621.30	3650.23	242005	8833.74	16853	149628	61.83
ATLANTA	BE	09-Dec-2022	18.65	18.55	18.95	18.30	18.95	18.95	18.69	34686	6.48	114	-	-
ATUL	EQ	09-Dec-2022	8438.55	8448.55	8535.00	8303.20	8305.00	8333.90	8387.39	24208	2030.42	4134	13384	55.29
ATULAUTO	EQ	09-Dec-2022	310.50	311.90	314.40	294.50	298.90	298.25	303.37	168717	511.84	7763	75679	44.86
AUBANK	EQ	09-Dec-2022	672.95	673.45	694.70	673.10	682.50	682.15	683.38	2788592	19056.67	67789	1238528	44.41
AURDIS	SM	09-Dec-2022	131.90	125.50	135.45	125.45	135.45	135.45	128.83	10000	12.88	5	8000	80.00
AURIONPRO	EQ	09-Dec-2022	391.65	400.00	400.00	378.00	382.90	384.25	386.27	109945	424.68	6886	45345	41.24
AUROPHARMA	EQ	09-Dec-2022	458.85	460.00	461.70	450.10	454.95	454.00	455.25	1012624	4610.00	26330	461952	45.62
AURUM	EQ	09-Dec-2022	127.10	127.05	127.05	125.00	126.00	125.45	125.90	20646	25.99	517	15620	75.66
AURUMPP	X1	09-Dec-2022	66.25	68.00	68.00	64.50	66.60	66.10	66.10	1818	1.20	25	1347	74.09
AUSOMENT	EQ	09-Dec-2022	72.90	72.40	73.00	71.15	71.30	71.95	72.46	3434	2.49	61	3142	91.50
AUTOAXLES	EQ	09-Dec-2022	1988.55	1988.55	2014.70	1965.25	2002.00	1988.55	1982.33	6319	125.26	2436	3978	62.95
AUTOBEES	EQ	09-Dec-2022	130.59	131.32	131.60	129.00	130.05	129.95	130.30	51921	67.65	862	35392	68.17
AUTOIND	EQ	09-Dec-2022	86.20	87.00	87.75	82.55	83.50	83.20	84.46	58035	49.02	942	43374	74.74
AVADHSUGAR	EQ	09-Dec-2022	530.15	530.70	536.05	513.90	518.70	516.95	521.97	54593	284.96	3052	30333	55.56
AVANTIFEED	EQ	09-Dec-2022	402.50	404.55	410.00	397.00	401.50	401.10	403.32	228708	922.43	7942	99153	43.35
AVG	SM	09-Dec-2022	126.00	124.00	124.00	124.00	124.00	124.00	124.00	1200	1.49	1	1200	100.00
AVROIND	EQ	09-Dec-2022	114.75	113.20	117.05	113.05	115.90	115.45	115.33	7919	9.13	289	5958	75.24
AVTNPL	EQ	09-Dec-2022	120.80	121.70	121.70	114.20	117.50	115.60	117.29	280983	329.57	5755	163836	58.31
AWHCL	EQ	09-Dec-2022	316.05	318.50	319.00	311.60	312.50	312.80	314.51	35356	111.20	1700	26783	75.75
AWL	EQ	09-Dec-2022	652.70	656.00	661.25	632.05	638.15	639.10	648.71	1746933	11332.52	37084	697365	39.92
AXISBANK	EQ	09-Dec-2022	939.35	944.00	945.00	927.60	931.50	933.70	934.83	8018981	74963.95	179308	4737493	59.08
AXISBNKETF	EQ	09-Dec-2022	438.67	438.99	441.59	436.51	438.33	438.06	440.08	1569	6.90	52	1247	79.48
AXISBPSETF	EQ	09-Dec-2022	10.62	10.63	10.65	10.58	10.62	10.60	10.62	75479	8.02	375	28838	38.21
AXISCADES	EQ	09-Dec-2022	284.05	280.30	298.25	280.30	295.25	292.75	294.49	132809	391.11	2728	55649	41.90
AXISCETF	EQ	09-Dec-2022	79.22	77.91	79.80	77.91	79.41	78.84	78.97	349	0.28	24	116	33.24
AXISGOLD	EQ	09-Dec-2022	46.04	46.29	46.45	46.00	46.15	46.14	46.26	77906	36.04	833	46760	60.02
AXISHCETF	EQ	09-Dec-2022	82.06	80.97	82.49	80.97	82.00	82.00	82.05	1813	1.49	35	1261	69.55
AXISILVER	EQ	09-Dec-2022	66.57	67.90	68.17	67.26	67.78	67.43	67.80	8578	5.82	107	5509	64.22
AXISNIFTY	EQ	09-Dec-2022	197.46	198.50	198.50	195.54	195.94	196.10	196.77	10059	19.79	192	4490	44.64
AXISTECETF	EQ	09-Dec-2022	311.29	311.29	311.29	300.50	300.50	301.49	303.24	6405	19.42	289	5104	79.69
AXITA	EQ	09-Dec-2022	52.85	54.30	55.00	50.00	50.95	50.90	52.41	593050	310.84	4476	354919	59.85
AYMSYNTEX	EQ	09-Dec-2022	75.55	76.90	76.90	74.00	74.00	74.10	74.61	35248	26.30	799	21388	60.68
BAFNAPH	BE	09-Dec-2022	102.00	99.05	102.90	99.05	102.60	102.60	99.66	467	0.47	17	-	-
BAGFILMS	EQ	09-Dec-2022	5.20	5.25	5.25	5.00	5.15	5.10	5.09	157481	8.02	179	98610	62.62
BAHETI	ST	09-Dec-2022	114.00	108.30	108.30	108.30	108.30	108.30	108.30	15000	16.25	4	15000	100.00
BAJAJ-AUTO	EQ	09-Dec-2022	3636.15	3650.00	3669.30	3601.00	3617.45	3616.95	3623.40	166035	6016.11	22629	88408	53.25
BAJAJCON	EQ	09-Dec-2022	178.10	180.00	184.35	177.60	179.30	179.70	181.21	2738712	4962.74	28696	770948	28.15
BAJAJELEC	EQ	09-Dec-2022	1108.25	1110.05	1120.50	1103.00	1108.00	1107.10	1110.29	32191	357.41	3903	11129	34.57
BAJAJFINSV	EQ	09-Dec-2022	1618.60	1622.00	1626.95	1582.00	1595.85	1598.60	1600.72	1766412	28275.26	82223	814641	46.12
BAJAJHCARE	EQ	09-Dec-2022	429.80	429.80	431.35	422.00	423.00	423.50	424.04	42367	179.65	1791	29530	69.70
BAJAJHIND	EQ	09-Dec-2022	15.10	15.40	16.00	15.20	15.45	15.45	15.61	17054670	2663.07	21070	8702895	51.03
BAJAJHLDNG	EQ	09-Dec-2022	6175.40	6227.15	6290.55	6112.00	6165.00	6209.80	6171.52	74044	4569.64	9422	41309	55.79
BAJFINANCE	EQ	09-Dec-2022	6581.95	6602.50	6618.00	6490.00	6515.00	6517.45	6543.77	1131292	74029.10	126258	586369	51.83
BALAJITELE	EQ	09-Dec-2022	47.55	47.85	47.85	46.45	46.60	46.65	47.08	102580	48.30	1048	58700	57.22
BALAMINES	EQ	09-Dec-2022	2877.00	2880.00	2889.00	2830.00	2850.00	2843.80	2855.15	36205	1033.71	6440	21744	60.06
BALAXI	EQ	09-Dec-2022	575.30	587.60	587.75	546.60	560.00	556.90	562.04	5457	30.67	635	2740	50.21
BALKRISHNA	EQ	09-Dec-2022	30.00	30.10	30.15	29.00	29.10	29.10	29.47	30166	8.89	381	14036	46.53
BALKRISIND	EQ	09-Dec-2022	2083.55	2088.75	2090.55	2035.10	2059.00	2058.10	2058.60	215945	4445.44	21036	87114	40.34
BALLARPUR	BZ	09-Dec-2022	1.15	1.20	1.20	1.15	1.15	1.15	1.17	1206355	14.15	137	-	-
BALMLAWRIE	EQ	09-Dec-2022	122.75	122.75	124.70	120.05	120.95	120.95	121.96	277306	338.21	4069	182798	65.92
BALPHARMA	EQ	09-Dec-2022	89.50	89.00	90.00	87.80	88.60	89.05	88.80	9742	8.65	272	5714	58.65
BALRAMCHIN	EQ	09-Dec-2022	378.10	381.30	382.25	374.00	377.30	378.00	377.96	1130202	4271.73	12822	387310	34.27
BANARBEADS	EQ	09-Dec-2022	82.75	83.20	83.30	81.50	81.50	82.10	82.27	15516	12.76	145	10863	70.01
BANARISUG	EQ	09-Dec-2022	3032.80	3078.25	3078.25	2850.00	2886.00	2902.90	2932.22	2774	81.34	700	1751	63.12
BANCOINDIA	EQ	09-Dec-2022	205.50	206.00	208.10	200.35	201.40	201.70	203.82	88370	180.11	3822	46164	52.24
BANDHANBNK	EQ	09-Dec-2022	251.50	252.40	252.90	244.80	246.70	246.95	248.81	9484571	23598.72	80498	3381167	35.65
BANG	EQ	09-Dec-2022	47.05	46.50	47.70	46.10	46.20	46.30	46.73	19891	9.29	335	9798	49.26
BANKA	EQ	09-Dec-2022	82.10	83.00	83.00	81.00	83.00	82.60	82.06	9117	7.48	243	4833	53.01
BANKBARODA	EQ	09-Dec-2022	188.25	189.00	197.20	184.85	188.45	188.60	191.18	99220254	189689.53	403113	20858760	21.02
BANKBEES	EQ	09-Dec-2022	440.50	441.95	443.20	438.50	440.80	440.98	441.07	420455	1854.50	6710	197151	46.89
BANKINDIA	EQ	09-Dec-2022	100.20	101.80	102.85	90.70	94.60	95.25	96.72	64253084	62148.32	150766	15769899	24.54
BANSWRAS	EQ	09-Dec-2022	134.30	135.40	137.00	127.90	129.80	128.90	132.05	139521	184.23	3919	71440	51.20
BARBEQUE	EQ	09-Dec-2022	1031.75	1030.05	1040.00	1010.50	1015.00	1016.30	1023.53	65377	669.15	5935	31617	48.36
BASF	EQ	09-Dec-2022	2717.30	2730.90	2743.10	2654.00	2670.00	2670.75	2695.62	11871	320.00	2252	8028	67.63
BASML	EQ	09-Dec-2022	57.35	57.10	58.65	56.10	58.00	58.00	57.50	221367	127.29	3033	139989	63.24
BATAINDIA	EQ	09-Dec-2022	1675.65	1682.60	1696.70	1670.00	1677.25	1679.05	1685.59	254358	4287.44	8858	143655	56.48
BAYERCROP	EQ	09-Dec-2022	4780.65	4824.00	4824.00	4702.60	4755.00	4751.80	4752.78	5709	271.34	1757	2810	49.22
BBETF0432	EQ	09-Dec-2022	1033.82	1034.00	1034.00	1029.01	1033.98	1033.97	1031.42	6936	71.54	70	4048	58.36
BBL	EQ	09-Dec-2022	2397.55	2409.55	2442.00	2350.00	2364.40	2357.85	2387.78	9317	222.47	2684	4720	50.66
BBOX	EQ	09-Dec-2022	140.80	141.25	142.45	138.05	139.00	140.00	139.77	33865	47.33	1302	18512	54.66
BBTC	EQ	09-Dec-2022	1005.85	1010.85	1013.10	972.20	987.80	984.95	990.13	49391	489.04	4544	21078	42.68
BBTCL	EQ	09-Dec-2022	236.60	245.90	248.25	231.60	248.25	238.00	239.44	12818	30.69	834	7341	57.27
BCG	EQ	09-Dec-2022	35.25	35.50	35.50	31.95	32.35	32.40	33.19	24180834	8026.73	39307	13326426	55.11
BCLIND	EQ	09-Dec-2022	387.60	388.40	404.40	382.00	388.95	387.85	392.91	157450	618.64	5413	78454	49.83
BCONCEPTS	BE	09-Dec-2022	261.50	274.55	274.55	264.00	272.80	272.60	271.34	32601	88.46	214	-	-
BCP	EQ	09-Dec-2022	5.15	5.20	5.20	5.00	5.05	5.05	5.07	297365	15.07	386	259736	87.35
BDL	EQ	09-Dec-2022	983.60	983.00	992.00	925.00	948.00	944.05	958.68	1210866	11608.35	38925	374188	30.90
BEARDSELL	EQ	09-Dec-2022	22.10	22.15	22.70	22.05	22.50	22.40	22.38	78391	17.55	236	71028	90.61
BECTORFOOD	EQ	09-Dec-2022	436.85	438.60	440.95	428.00	432.50	433.20	434.48	167485	727.70	8904	85682	51.16
BEDMUTHA	EQ	09-Dec-2022	62.40	63.35	63.35	54.30	58.75	57.75	57.95	118972	68.95	1676	50296	42.28
BEL	EQ	09-Dec-2022	105.30	106.00	106.90	104.50	105.55	105.80	105.67	12630851	13347.64	54025	6628883	52.48
BEML	EQ	09-Dec-2022	1551.25	1552.00	1564.95	1512.60	1537.95	1537.20	1541.35	106927	1648.12	11510	31273	29.25
BEPL	EQ	09-Dec-2022	113.70	114.35	115.15	111.00	111.95	111.45	112.94	124113	140.17	2448	65514	52.79
BERGEPAINT	EQ	09-Dec-2022	619.30	625.00	626.15	609.45	615.00	615.15	618.42	436859	2701.61	15428	138419	31.69
BESTAGRO	EQ	09-Dec-2022	1636.80	1645.00	1665.90	1577.20	1586.00	1590.50	1608.92	121934	1961.82	10855	68973	56.57
BETA	SM	09-Dec-2022	679.75	685.00	700.00	685.00	685.05	685.10	686.96	3600	24.73	12	3600	100.00
BEWLTD	SM	09-Dec-2022	700.00	700.00	700.00	700.00	700.00	700.00	700.00	250	1.75	1	250	100.00
BFINVEST	EQ	09-Dec-2022	293.35	294.05	296.45	286.00	287.05	287.65	290.85	10918	31.75	805	4927	45.13
BFUTILITIE	EQ	09-Dec-2022	411.35	412.90	414.90	396.00	400.10	401.10	404.46	193668	783.32	6445	75259	38.86
BGRENERGY	EQ	09-Dec-2022	68.20	68.75	68.95	66.55	67.40	67.35	67.86	55057	37.36	946	29795	54.12
BHAGCHEM	EQ	09-Dec-2022	1430.80	1421.80	1448.65	1407.55	1412.00	1419.90	1420.81	2124	30.18	311	1178	55.46
BHAGERIA	EQ	09-Dec-2022	167.50	168.35	173.15	165.65	168.85	167.75	170.15	20169	34.32	1718	7228	35.84
BHAGYANGR	EQ	09-Dec-2022	46.80	47.00	50.00	46.20	47.70	46.75	47.70	75649	36.08	836	40841	53.99
BHAGYAPROP	EQ	09-Dec-2022	42.05	42.10	42.80	41.70	42.00	42.15	42.11	110503	46.54	367	75096	67.96
BHANDARI	EQ	09-Dec-2022	6.20	6.20	6.40	6.00	6.15	6.10	6.20	551190	34.16	928	365618	66.33
BHARATFORG	EQ	09-Dec-2022	871.35	873.20	880.00	848.00	857.60	857.40	864.82	1025490	8868.64	27013	349688	34.10
BHARATGEAR	EQ	09-Dec-2022	137.40	137.30	139.05	133.30	135.90	135.20	136.61	44670	61.03	1419	28541	63.89
BHARATRAS	EQ	09-Dec-2022	10093.20	10190.00	10190.00	10000.00	10048.50	10019.50	10032.98	805	80.77	419	442	54.91
BHARATWIRE	EQ	09-Dec-2022	113.35	113.85	114.00	108.25	109.60	109.75	110.72	178817	197.98	2495	114253	63.89
BHARTIARTL	EQ	09-Dec-2022	832.60	830.30	836.60	823.95	833.95	834.90	831.68	4615843	38389.12	99403	3016593	65.35
BHEL	EQ	09-Dec-2022	87.45	87.95	89.65	84.40	85.45	85.50	87.13	40894739	35631.35	79520	8500960	20.79
BIGBLOC	EQ	09-Dec-2022	156.65	160.90	160.90	150.10	153.10	152.25	153.47	55851	85.71	1437	41673	74.61
BIKAJI	EQ	09-Dec-2022	407.10	409.10	409.10	391.00	394.50	393.30	398.60	570979	2275.93	15252	295447	51.74
BIL	EQ	09-Dec-2022	222.45	220.75	227.40	218.00	219.00	220.65	224.07	6077	13.62	674	3349	55.11
BINDALAGRO	EQ	09-Dec-2022	29.95	30.10	30.35	28.55	29.05	29.05	29.42	288399	84.84	1832	163106	56.56
BIOCON	EQ	09-Dec-2022	275.55	276.20	277.35	270.60	272.45	272.25	273.70	865434	2368.67	13484	318216	36.77
BIOFILCHEM	EQ	09-Dec-2022	53.40	55.80	55.80	53.20	54.90	54.85	54.57	21290	11.62	440	11144	52.34
BIRET	RR	09-Dec-2022	289.57	289.80	290.00	288.51	289.75	289.26	289.42	49012	141.85	2324	40083	81.78
BIRLACABLE	EQ	09-Dec-2022	158.20	159.45	159.95	148.05	150.50	150.85	152.11	319953	486.67	7603	163448	51.09
BIRLACORPN	EQ	09-Dec-2022	943.75	947.70	989.95	944.00	983.00	983.95	974.35	362079	3527.91	20206	145713	40.24
BIRLAMONEY	EQ	09-Dec-2022	62.25	62.25	63.70	60.90	60.90	61.20	61.87	76830	47.54	932	59220	77.08
BIRLATYRE	BE	09-Dec-2022	4.80	4.90	5.00	4.60	5.00	5.00	4.89	1577363	77.21	1841	-	-
BKMINDST	BZ	09-Dec-2022	1.20	1.20	1.25	1.15	1.20	1.25	1.17	39657	0.47	36	-	-
BLBLIMITED	EQ	09-Dec-2022	21.75	22.50	22.50	20.10	20.85	20.60	21.31	61484	13.10	489	37268	60.61
BLISSGVS	EQ	09-Dec-2022	74.10	74.10	74.65	72.75	72.75	73.00	73.65	82561	60.80	1285	49027	59.38
BLKASHYAP	EQ	09-Dec-2022	35.45	36.00	36.95	33.55	34.00	34.20	34.93	1035865	361.83	3737	559923	54.05
BLS	EQ	09-Dec-2022	190.90	190.50	198.00	185.60	189.00	191.30	191.23	1906559	3645.99	33153	735362	38.57
BLUEDART	EQ	09-Dec-2022	7517.00	7529.00	7660.00	7481.95	7614.00	7625.35	7592.95	29031	2204.31	7500	15288	52.66
BLUESTARCO	EQ	09-Dec-2022	1254.65	1261.30	1278.70	1253.00	1267.50	1272.85	1262.24	108973	1375.50	7329	76298	70.02
BMETRICS	SM	09-Dec-2022	1950.00	2000.00	2000.00	2000.00	2000.00	2000.00	2000.00	600	12.00	3	600	100.00
BODALCHEM	EQ	09-Dec-2022	80.50	80.95	81.90	79.65	80.80	80.70	80.66	233563	188.38	2871	124536	53.32
BOHRAIND	BE	09-Dec-2022	151.00	143.50	151.00	143.45	147.00	146.05	144.84	2651	3.84	78	-	-
BOMDYEING	EQ	09-Dec-2022	84.00	84.20	84.50	81.65	82.80	82.65	83.06	1398253	1161.37	5385	883911	63.22
BOROLTD	EQ	09-Dec-2022	409.35	412.70	421.85	402.00	409.00	406.95	412.17	109117	449.75	5552	37736	34.58
BORORENEW	EQ	09-Dec-2022	531.05	533.35	538.70	524.20	529.45	528.20	529.94	144665	766.64	10061	64843	44.82
BOSCHLTD	EQ	09-Dec-2022	17454.80	17500.00	17849.95	17358.80	17470.00	17516.80	17675.71	71665	12667.30	14466	32894	45.90
BPCL	EQ	09-Dec-2022	335.75	340.00	340.00	334.85	338.50	338.45	337.32	5196173	17527.99	58950	2108341	40.57
BPL	EQ	09-Dec-2022	70.40	70.50	71.90	68.60	69.40	69.50	70.69	150698	106.53	2097	85135	56.49
BRIGADE	EQ	09-Dec-2022	481.75	483.90	486.00	465.40	469.50	468.65	473.72	157187	744.63	7996	63271	40.25
BRIGHT	SM	09-Dec-2022	5.50	5.55	5.55	5.40	5.40	5.40	5.46	81000	4.42	25	66000	81.48
BRITANNIA	EQ	09-Dec-2022	4394.90	4402.00	4426.40	4384.20	4405.00	4410.30	4405.19	233437	10283.33	30408	162306	69.53
BRITANNIA	N3	09-Dec-2022	28.78	28.63	28.78	28.63	28.68	28.69	28.68	1019	0.29	57	1019	100.00
BRNL	EQ	09-Dec-2022	40.25	40.65	42.80	40.00	40.20	40.25	41.25	395661	163.21	3584	184340	46.59
BROOKS	EQ	09-Dec-2022	119.85	120.05	123.75	118.95	119.90	119.25	120.09	26493	31.82	249	18416	69.51
BSE	EQ	09-Dec-2022	575.35	577.00	578.55	571.50	573.95	573.05	575.76	459440	2645.26	9915	291736	63.50
BSHSL	BE	09-Dec-2022	148.55	155.95	155.95	153.25	155.95	155.95	155.89	64905	101.18	433	-	-
BSL	BE	09-Dec-2022	199.75	199.75	208.00	192.05	199.00	196.50	200.04	5974	11.95	182	-	-
BSLGOLDETF	EQ	09-Dec-2022	48.59	48.59	49.42	48.31	48.42	48.51	48.58	20502	9.96	204	14485	70.65
BSLNIFTY	EQ	09-Dec-2022	20.89	21.23	21.23	20.71	20.89	20.85	20.87	49205	10.27	751	37126	75.45
BSLSENETFG	EQ	09-Dec-2022	60.37	61.80	61.80	59.76	60.04	60.03	60.07	229	0.14	45	192	83.84
BSOFT	EQ	09-Dec-2022	323.85	327.00	328.50	306.65	309.10	309.35	313.80	3829455	12016.80	48645	1403562	36.65
BTML	SM	09-Dec-2022	76.65	80.45	80.45	80.45	80.45	80.45	80.45	42000	33.79	7	42000	100.00
BURNPUR	EQ	09-Dec-2022	6.35	6.60	6.60	5.70	5.80	5.85	5.97	646888	38.61	1168	411199	63.57
BUTTERFLY	EQ	09-Dec-2022	1572.95	1557.20	1599.90	1543.20	1558.50	1553.40	1567.09	2754	43.16	452	1446	52.51
BVCL	EQ	09-Dec-2022	26.00	26.00	27.15	25.25	25.35	25.50	26.23	34645	9.09	300	24953	72.02
BYKE	EQ	09-Dec-2022	41.80	42.60	43.80	41.60	43.10	42.85	43.05	106388	45.80	979	65152	61.24
CADSYS	SM	09-Dec-2022	34.10	35.80	35.80	35.80	35.80	35.80	35.80	4000	1.43	2	4000	100.00
CALSOFT	EQ	09-Dec-2022	21.10	21.40	21.40	20.70	20.90	20.90	20.91	40838	8.54	240	32543	79.69
CAMLINFINE	EQ	09-Dec-2022	154.25	154.40	155.95	146.25	147.40	147.60	151.03	340457	514.20	5401	170292	50.02
CAMPUS	EQ	09-Dec-2022	462.70	462.70	472.00	452.00	463.00	465.20	463.30	571629	2648.36	18595	225149	39.39
CAMS	EQ	09-Dec-2022	2203.35	2220.00	2243.45	2185.05	2210.00	2210.75	2215.11	129750	2874.10	18252	69594	53.64
CANBK	EQ	09-Dec-2022	324.40	326.00	330.50	313.15	318.10	317.55	323.54	19015972	61523.55	98217	5902759	31.04
CANFINHOME	EQ	09-Dec-2022	556.35	559.30	566.70	549.00	557.00	557.15	558.70	723937	4044.61	15437	275582	38.07
CANTABIL	EQ	09-Dec-2022	1148.15	1145.20	1169.75	1110.00	1121.20	1123.00	1145.79	18653	213.72	1909	8500	45.57
CAPACITE	EQ	09-Dec-2022	140.15	140.90	142.25	136.15	138.00	137.85	138.62	104848	145.34	2929	58919	56.19
CAPLIPOINT	EQ	09-Dec-2022	746.75	750.00	750.00	731.60	739.00	737.50	740.39	37649	278.75	3428	23028	61.16
CAPTRUST	EQ	09-Dec-2022	89.40	89.00	92.00	88.50	88.50	88.60	88.93	4632	4.12	61	3811	82.28
CARBORUNIV	EQ	09-Dec-2022	837.95	840.00	864.00	837.95	852.70	855.50	851.07	249683	2124.97	5595	205177	82.17
CAREERP	EQ	09-Dec-2022	157.05	157.80	158.70	151.30	152.80	152.45	154.70	39131	60.54	1908	22001	56.22
CARERATING	EQ	09-Dec-2022	564.95	564.95	575.05	547.25	557.95	553.95	555.18	130531	724.68	4857	61505	47.12
CARTRADE	EQ	09-Dec-2022	495.05	502.50	506.10	488.55	490.00	491.70	495.77	63582	315.22	5787	24121	37.94
CARYSIL	EQ	09-Dec-2022	509.35	509.35	512.65	492.00	497.50	496.15	498.45	45631	227.45	4469	25952	56.87
CASTROLIND	EQ	09-Dec-2022	131.20	132.80	136.80	116.50	131.60	130.70	134.03	3128487	4193.19	24883	920234	29.41
CCHHL	EQ	09-Dec-2022	7.90	7.80	8.10	7.55	7.70	7.65	7.82	63759	4.98	160	57031	89.45
CCL	EQ	09-Dec-2022	518.50	520.70	526.00	508.20	511.00	511.15	514.63	115535	594.58	5515	52512	45.45
CDSL	EQ	09-Dec-2022	1229.60	1232.00	1233.40	1208.00	1210.00	1210.20	1215.14	316196	3842.23	23134	167446	52.96
CEATLTD	EQ	09-Dec-2022	1855.35	1860.00	1905.00	1805.00	1818.00	1818.30	1851.69	156085	2890.22	13167	45496	29.15
CELEBRITY	EQ	09-Dec-2022	20.10	20.30	20.45	19.00	19.40	19.50	19.72	210499	41.51	772	142324	67.61
CENTENKA	EQ	09-Dec-2022	433.10	433.10	435.00	423.60	426.00	425.30	428.29	35912	153.81	3476	21836	60.80
CENTEXT	EQ	09-Dec-2022	10.75	10.70	10.90	10.40	10.40	10.50	10.66	107436	11.45	504	85638	79.71
CENTRALBK	EQ	09-Dec-2022	31.55	33.00	34.50	30.40	32.85	33.15	33.03	227325153	75082.73	191676	28789045	12.66
CENTRUM	EQ	09-Dec-2022	25.60	25.60	26.20	24.90	25.00	25.15	25.54	349432	89.25	1489	249357	71.36
CENTUM	EQ	09-Dec-2022	563.65	563.60	575.95	560.00	560.00	560.75	565.70	12700	71.84	883	8918	70.22
CENTURYPLY	EQ	09-Dec-2022	565.10	565.15	580.00	565.10	570.00	572.85	574.59	152387	875.61	8713	49881	32.73
CENTURYTEX	EQ	09-Dec-2022	772.20	780.00	780.00	756.80	769.00	768.40	767.73	138000	1059.46	6071	47376	34.33
CERA	EQ	09-Dec-2022	5309.25	5337.20	5380.00	5260.00	5287.30	5309.15	5335.13	31522	1681.74	3152	24472	77.63
CEREBRAINT	EQ	09-Dec-2022	33.55	33.80	34.35	32.50	32.75	32.80	33.07	723400	239.25	2974	435996	60.27
CESC	EQ	09-Dec-2022	76.45	76.85	76.90	76.00	76.25	76.35	76.46	1332035	1018.45	15546	849439	63.77
CGCL	EQ	09-Dec-2022	755.15	758.95	774.00	755.10	756.00	758.50	762.92	123099	939.15	4620	24806	20.15
CGPOWER	EQ	09-Dec-2022	276.15	277.25	280.00	272.10	277.00	276.00	276.25	1121418	3097.93	28708	575234	51.30
CHALET	EQ	09-Dec-2022	365.85	365.75	366.55	357.35	361.70	360.30	362.53	48043	174.17	2738	22437	46.70
CHAMBLFERT	EQ	09-Dec-2022	312.10	314.50	314.50	302.55	305.70	305.65	307.28	1473472	4527.68	18945	352279	23.91
CHEMBOND	EQ	09-Dec-2022	256.60	256.00	257.50	244.00	245.00	246.65	249.75	45825	114.45	2188	27651	60.34
CHEMCON	EQ	09-Dec-2022	301.75	304.45	304.95	296.80	299.50	299.80	300.11	78661	236.07	3789	36324	46.18
CHEMFAB	EQ	09-Dec-2022	298.20	295.50	309.00	295.50	307.00	303.75	303.64	16491	50.07	587	10538	63.90
CHEMPLASTS	EQ	09-Dec-2022	466.30	468.00	473.75	446.15	458.00	458.20	463.19	322705	1494.74	12278	144524	44.79
CHENNPETRO	EQ	09-Dec-2022	217.80	218.35	219.95	214.60	215.80	215.60	216.87	416006	902.18	7174	163655	39.34
CHEVIOT	EQ	09-Dec-2022	1203.80	1212.90	1218.00	1195.25	1214.00	1214.90	1206.67	1154	13.92	290	801	69.41
CHOICEIN	EQ	09-Dec-2022	263.80	265.75	266.65	255.00	255.10	255.55	259.76	32886	85.42	1073	15288	46.49
CHOLAFIN	EQ	09-Dec-2022	742.85	743.20	755.00	739.50	742.15	744.10	748.67	1370253	10258.73	31408	727073	53.06
CHOLAHLDNG	EQ	09-Dec-2022	609.50	607.00	611.65	598.00	598.50	602.75	602.47	16038	96.62	2145	9032	56.32
CIGNITITEC	EQ	09-Dec-2022	552.70	552.70	555.40	532.90	555.00	546.40	546.92	56565	309.37	2723	39383	69.62
CINELINE	EQ	09-Dec-2022	114.35	115.90	117.00	111.65	115.35	113.05	114.12	32215	36.76	465	23399	72.63
CINEVISTA	EQ	09-Dec-2022	13.30	13.60	13.60	12.35	12.80	12.70	12.71	99248	12.62	416	75489	76.06
CIPLA	EQ	09-Dec-2022	1107.50	1115.00	1115.85	1101.10	1104.50	1107.90	1109.17	994866	11034.73	65675	561029	56.39
CLEAN	EQ	09-Dec-2022	1574.65	1578.70	1582.45	1545.50	1555.00	1554.55	1561.94	56971	889.86	6119	29223	51.29
CLEDUCATE	EQ	09-Dec-2022	163.45	166.45	166.85	157.65	161.00	160.30	161.80	59975	97.04	1808	37595	62.68
CLNINDIA	EQ	09-Dec-2022	395.40	394.75	397.65	390.55	392.00	391.70	392.61	14096	55.34	2183	8670	61.51
CLOUD	SM	09-Dec-2022	737.20	774.05	774.05	750.00	774.05	774.05	773.14	74000	572.12	61	62000	83.78
CLSEL	EQ	09-Dec-2022	122.00	122.25	123.20	114.70	116.90	116.90	118.23	97004	114.69	2012	61899	63.81
CMICABLES	EQ	09-Dec-2022	19.95	20.20	20.30	19.90	20.00	20.00	20.01	63918	12.79	333	54604	85.43
CMMIPL	SM	09-Dec-2022	8.55	8.55	8.55	8.15	8.15	8.15	8.31	15000	1.25	5	9000	60.00
CMRSL	SM	09-Dec-2022	264.00	250.00	250.00	239.00	249.00	249.00	243.16	5600	13.62	7	4800	85.71
CMSINFO	EQ	09-Dec-2022	323.80	324.90	334.95	324.00	331.00	331.45	330.90	401040	1327.03	8932	135888	33.88
COALINDIA	EQ	09-Dec-2022	230.40	230.55	232.35	227.80	229.00	228.85	229.98	4197165	9652.49	62745	2213075	52.73
COASTCORP	EQ	09-Dec-2022	267.80	267.80	269.80	263.15	265.90	265.00	266.86	12653	33.77	514	8760	69.23
COASTPP	E1	09-Dec-2022	95.85	97.05	97.95	95.00	97.95	97.95	95.52	2123	2.03	34	1723	81.16
COCHINSHIP	EQ	09-Dec-2022	632.25	637.50	639.30	606.05	614.00	611.25	621.17	1835671	11402.68	40185	363389	19.80
COFFEEDAY	EQ	09-Dec-2022	51.90	52.20	52.55	50.50	51.35	51.30	51.49	1348660	694.42	4509	719480	53.35
COFORGE	EQ	09-Dec-2022	3985.80	4025.00	4039.00	3857.40	3873.00	3877.20	3922.93	416332	16332.39	29357	164734	39.57
COLPAL	EQ	09-Dec-2022	1636.80	1640.20	1660.00	1638.00	1659.35	1656.95	1652.33	476636	7875.59	25724	268816	56.40
COMPINFO	EQ	09-Dec-2022	25.20	24.85	25.35	23.35	23.90	23.95	24.46	1211317	296.27	3183	370317	30.57
COMPUSOFT	EQ	09-Dec-2022	21.75	21.85	22.30	21.60	21.65	21.70	21.80	76347	16.64	496	48661	63.74
CONCOR	EQ	09-Dec-2022	786.05	789.05	791.95	768.40	774.95	774.05	782.18	1097105	8581.33	40657	465411	42.42
CONFIPET	EQ	09-Dec-2022	78.55	78.55	79.30	74.90	76.25	75.65	76.24	1629875	1242.55	7121	1144319	70.21
CONSOFINVT	EQ	09-Dec-2022	135.00	134.25	143.80	134.00	139.90	138.85	137.01	2293	3.14	97	1355	59.09
CONSUMBEES	EQ	09-Dec-2022	85.55	85.91	85.91	85.11	85.47	85.46	85.55	9211	7.88	202	7555	82.02
CONTI	SM	09-Dec-2022	13.40	14.05	14.05	14.05	14.05	14.05	14.05	9999	1.40	3	9999	100.00
CONTROLPR	EQ	09-Dec-2022	424.20	424.50	432.00	415.00	420.00	423.95	421.33	9815	41.35	768	5305	54.05
COOLCAPS	SM	09-Dec-2022	229.05	227.00	235.40	227.00	235.40	235.40	229.85	3000	6.90	4	3000	100.00
CORALFINAC	EQ	09-Dec-2022	34.80	35.00	35.30	33.00	33.40	33.80	34.20	40353	13.80	690	19870	49.24
CORDSCABLE	EQ	09-Dec-2022	69.75	69.50	71.10	68.00	68.40	68.50	69.23	50107	34.69	754	32196	64.25
COROMANDEL	EQ	09-Dec-2022	966.25	968.00	974.80	950.45	962.60	961.40	961.75	744536	7160.60	47089	321245	43.15
COSMOFIRST	EQ	09-Dec-2022	804.55	804.55	808.80	790.00	792.95	794.05	797.69	47512	379.00	4397	30481	64.15
COUNCODOS	EQ	09-Dec-2022	6.00	6.05	6.05	5.70	5.90	5.85	5.89	177426	10.45	347	145414	81.96
CPSEETF	EQ	09-Dec-2022	38.70	39.40	39.40	38.29	38.40	38.43	38.63	466181	180.11	3742	332726	71.37
CRAFTSMAN	EQ	09-Dec-2022	3367.15	3384.00	3458.70	3262.25	3277.00	3290.65	3367.82	51076	1720.15	12973	16151	31.62
CREATIVE	EQ	09-Dec-2022	531.75	532.05	538.00	525.00	529.45	528.25	531.62	8671	46.10	654	5632	64.95
CREDITACC	EQ	09-Dec-2022	899.95	900.00	910.95	855.10	858.00	863.80	866.48	396377	3434.51	14994	261755	66.04
CREDITACC	N1	09-Dec-2022	1003.10	1003.10	1004.00	1003.00	1004.00	1004.00	1003.35	143	1.43	9	143	100.00
CREDITACC	N2	09-Dec-2022	1000.00	1001.10	1001.10	1001.10	1001.10	1001.10	1001.10	2	0.02	1	2	100.00
CREDITACC	N3	09-Dec-2022	1003.78	1004.00	1006.00	1003.80	1006.00	1006.00	1004.91	185	1.86	6	185	100.00
CREDITACC	N4	09-Dec-2022	1006.60	1006.75	1006.75	1006.75	1006.75	1006.75	1006.75	3	0.03	1	3	100.00
CREDITACC	N5	09-Dec-2022	1021.58	1021.50	1021.50	1021.40	1021.40	1021.40	1021.50	25	0.26	2	25	100.00
CREST	EQ	09-Dec-2022	189.15	193.90	193.90	181.05	185.50	184.70	185.99	10861	20.20	501	6387	58.81
CRISIL	EQ	09-Dec-2022	2870.00	2880.00	2883.90	2754.95	2806.50	2816.25	2830.04	52603	1488.69	7321	33993	64.62
CROMPTON	EQ	09-Dec-2022	351.85	353.60	357.10	352.40	355.00	354.80	354.91	664675	2358.98	20120	310993	46.79
CROWN	EQ	09-Dec-2022	43.75	43.75	52.40	43.75	46.90	46.65	49.64	354047	175.74	2805	103988	29.37
CSBBANK	EQ	09-Dec-2022	231.85	236.00	239.85	224.10	226.00	226.85	233.48	1165564	2721.33	16405	415062	35.61
CSLFINANCE	EQ	09-Dec-2022	251.70	254.65	254.65	248.70	254.00	252.25	250.26	11960	29.93	343	9260	77.42
CTE	EQ	09-Dec-2022	59.90	60.35	60.35	58.50	58.90	58.90	59.50	20642	12.28	283	14825	71.82
CUB	EQ	09-Dec-2022	196.10	196.70	197.45	189.70	192.50	192.10	193.94	1702231	3301.34	16477	535249	31.44
CUBEXTUB	EQ	09-Dec-2022	42.55	42.90	49.85	41.85	49.30	47.30	47.97	743366	356.57	5053	291004	39.15
CUMMINSIND	EQ	09-Dec-2022	1469.00	1483.00	1552.00	1473.20	1519.10	1523.00	1529.03	3239055	49526.02	103216	1235175	38.13
CUPID	EQ	09-Dec-2022	249.40	250.50	256.50	247.35	252.20	251.05	252.54	44705	112.90	1955	25060	56.06
CYBERMEDIA	EQ	09-Dec-2022	19.10	20.05	20.05	17.65	18.30	18.15	18.43	48217	8.89	417	31729	65.80
CYBERTECH	EQ	09-Dec-2022	132.15	133.20	134.15	130.00	130.00	130.35	131.77	34897	45.98	1040	19433	55.69
CYIENT	EQ	09-Dec-2022	839.05	843.25	845.35	806.15	826.40	821.75	820.31	131389	1077.80	11083	63684	48.47
DAAWAT	EQ	09-Dec-2022	115.05	115.65	116.00	109.60	112.50	112.65	113.33	918506	1040.96	7843	436940	47.57
DABUR	EQ	09-Dec-2022	604.40	606.80	609.55	594.00	597.70	598.75	600.30	1253564	7525.10	38348	719374	57.39
DALBHARAT	EQ	09-Dec-2022	1853.15	1862.45	1865.85	1820.60	1837.00	1847.45	1847.48	189460	3500.23	8898	65031	34.32
DALMIASUG	EQ	09-Dec-2022	350.10	352.80	355.95	350.00	350.05	350.80	351.95	55240	194.42	2420	27033	48.94
DAMODARIND	EQ	09-Dec-2022	51.80	52.25	54.75	51.00	54.50	54.35	53.35	110225	58.81	773	34699	31.48
DANGEE	EQ	09-Dec-2022	18.15	18.35	18.75	18.10	18.50	18.35	18.50	326661	60.45	1037	206085	63.09
DATAMATICS	EQ	09-Dec-2022	304.15	305.10	307.30	301.00	302.20	301.35	302.52	66333	200.67	2443	46366	69.90
DATAPATTNS	EQ	09-Dec-2022	1291.75	1298.25	1315.40	1251.95	1255.00	1274.15	1282.46	99015	1269.83	7563	33835	34.17
DBCORP	EQ	09-Dec-2022	123.70	124.90	126.70	119.20	121.40	120.25	123.26	433774	534.69	5349	207716	47.89
DBL	EQ	09-Dec-2022	234.70	234.90	236.90	222.30	224.10	223.95	228.05	386872	882.27	7174	244405	63.17
DBOL	EQ	09-Dec-2022	199.15	198.20	201.65	190.10	194.50	194.35	195.37	157191	307.11	8303	104649	66.57
DBREALTY	EQ	09-Dec-2022	101.30	102.00	102.70	98.40	100.60	100.10	99.79	302074	301.42	2734	214827	71.12
DBSTOCKBRO	EQ	09-Dec-2022	24.85	25.35	25.50	24.10	24.40	24.50	24.64	3967	0.98	69	2332	58.78
DCAL	EQ	09-Dec-2022	97.55	98.80	98.80	95.10	95.80	95.70	96.50	608064	586.75	3523	443738	72.98
DCBBANK	EQ	09-Dec-2022	134.35	134.80	139.50	133.50	136.60	137.50	136.65	4050874	5535.45	29022	1304232	32.20
DCI	BE	09-Dec-2022	127.10	125.00	127.10	123.00	127.00	124.90	125.07	6092	7.62	73	-	-
DCM	EQ	09-Dec-2022	96.00	97.95	97.95	91.20	93.30	92.35	93.54	64019	59.88	920	36752	57.41
DCMFINSERV	EQ	09-Dec-2022	6.35	6.55	6.55	6.15	6.35	6.25	6.33	14035	0.89	91	12373	88.16
DCMNVL	EQ	09-Dec-2022	168.20	169.00	169.10	165.40	168.00	166.70	167.35	23043	38.56	887	12969	56.28
DCMSHRIRAM	EQ	09-Dec-2022	891.35	900.00	900.85	880.00	882.75	883.30	887.23	21306	189.03	2692	9440	44.31
DCMSRIND	EQ	09-Dec-2022	73.00	73.00	73.60	71.95	72.15	72.10	72.58	77132	55.98	875	60870	78.92
DCW	EQ	09-Dec-2022	53.75	53.85	54.00	52.15	52.80	52.90	52.88	1122894	593.79	5887	529722	47.17
DCXINDIA	EQ	09-Dec-2022	249.40	247.00	256.50	241.00	241.85	242.25	249.59	1152808	2877.28	25342	756787	65.65
DECCANCE	EQ	09-Dec-2022	539.55	542.00	555.60	520.10	527.00	526.80	537.44	32683	175.65	3101	17369	53.14
DEEPAKFERT	EQ	09-Dec-2022	803.00	809.75	809.80	787.55	796.00	792.15	797.54	214929	1714.15	9100	96521	44.91
DEEPAKNTR	EQ	09-Dec-2022	2239.50	2244.00	2249.70	2176.35	2190.50	2191.50	2201.17	298606	6572.83	21919	98361	32.94
DEEPENR	EQ	09-Dec-2022	138.50	142.95	142.95	133.30	133.95	134.05	135.93	16258	22.10	399	11782	72.47
DEEPINDS	EQ	09-Dec-2022	245.60	249.00	249.00	236.70	240.50	239.35	241.03	80792	194.74	4215	51471	63.71
DELHIVERY	EQ	09-Dec-2022	338.50	340.90	356.25	340.30	352.90	352.05	350.47	4887026	17127.45	40035	3732786	76.38
DELPHIFX	EQ	09-Dec-2022	419.85	424.00	424.00	404.00	415.00	408.00	412.26	1135	4.68	136	753	66.34
DELTACORP	EQ	09-Dec-2022	227.05	228.00	229.30	221.40	222.80	223.10	224.71	3100327	6966.86	27850	1154311	37.23
DELTAMAGNT	EQ	09-Dec-2022	79.65	82.80	82.80	76.20	76.20	76.75	78.77	9711	7.65	436	6150	63.33
DEN	EQ	09-Dec-2022	35.65	35.85	36.10	34.55	34.80	34.75	35.29	895571	316.06	4291	418342	46.71
DENORA	EQ	09-Dec-2022	713.45	716.05	725.95	689.00	692.60	693.80	704.58	8548	60.23	664	5771	67.51
DEVIT	EQ	09-Dec-2022	120.25	121.00	133.70	118.30	126.00	127.70	126.24	156494	197.56	2601	69015	44.10
DEVYANI	EQ	09-Dec-2022	189.15	189.50	191.00	187.00	188.00	188.30	189.09	1437389	2718.03	24246	984848	68.52
DFMFOODS	EQ	09-Dec-2022	406.50	405.10	406.00	400.20	402.00	402.15	403.36	165539	667.72	3029	124080	74.96
DGCONTENT	EQ	09-Dec-2022	14.95	15.05	15.15	14.60	14.75	14.75	14.91	17380	2.59	117	13754	79.14
DHAMPURSUG	EQ	09-Dec-2022	224.75	225.65	227.15	221.20	223.20	223.90	224.42	116436	261.31	3263	52715	45.27
DHANBANK	EQ	09-Dec-2022	19.10	19.35	20.20	18.20	18.60	18.65	19.28	10879951	2097.34	11203	3670421	33.74
DHANI	EQ	09-Dec-2022	43.70	44.15	46.75	43.50	44.40	44.20	45.25	6971965	3154.80	17995	3895226	55.87
DHANILOANS	N6	09-Dec-2022	1013.00	1006.00	1006.00	1005.99	1006.00	1006.00	1006.00	36	0.36	3	36	100.00
DHANILOANS	NX	09-Dec-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	8	0.08	1	8	100.00
DHANILOANS	Y5	09-Dec-2022	1000.01	1000.21	1005.00	1000.21	1000.21	1000.21	1002.16	50	0.50	4	50	100.00
DHANUKA	EQ	09-Dec-2022	699.50	700.00	704.95	690.10	699.95	697.65	697.02	15041	104.84	2603	8522	56.66
DHARMAJ	EQ	09-Dec-2022	266.30	269.00	273.00	248.50	249.75	249.80	259.45	2839986	7368.21	62488	1003006	35.32
DHARSUGAR	BZ	09-Dec-2022	12.50	13.05	13.10	12.00	12.45	12.40	12.49	83689	10.45	252	-	-
DHRUV	EQ	09-Dec-2022	61.25	61.20	62.70	59.15	59.25	59.30	61.00	13253	8.08	263	8749	66.02
DHUNINV	EQ	09-Dec-2022	776.50	776.55	783.95	723.85	735.10	736.15	752.36	8510	64.03	1066	4478	52.62
DIAMONDYD	EQ	09-Dec-2022	929.25	916.20	929.95	884.75	906.00	895.35	899.15	20578	185.03	1930	11924	57.95
DICIND	EQ	09-Dec-2022	385.70	382.70	396.80	382.70	387.50	389.20	387.95	3353	13.01	239	1461	43.57
DIGISPICE	EQ	09-Dec-2022	28.90	29.45	29.45	25.40	26.20	26.00	27.21	624031	169.82	3616	312103	50.01
DIL	EQ	09-Dec-2022	14.25	14.15	14.45	14.05	14.05	14.05	14.18	103285	14.65	511	82790	80.16
DISHTV	EQ	09-Dec-2022	21.05	21.10	22.35	20.80	21.40	21.60	21.81	21610813	4714.32	14254	11670665	54.00
DIVISLAB	EQ	09-Dec-2022	3287.45	3300.00	3307.70	3263.05	3276.95	3274.05	3284.09	384319	12621.40	40210	219634	57.15
DIVOPPBEES	EQ	09-Dec-2022	49.14	52.70	52.70	48.31	48.67	48.64	48.74	11672	5.69	324	7458	63.90
DIXON	EQ	09-Dec-2022	4164.25	4200.00	4247.55	4082.65	4096.00	4103.90	4132.26	226238	9348.75	31039	97199	42.96
DJML	EQ	09-Dec-2022	174.05	175.00	175.00	165.35	165.35	165.35	166.09	13704	22.76	285	10571	77.14
DKEGL	SM	09-Dec-2022	55.00	57.00	57.00	54.00	55.45	55.45	54.91	18000	9.88	6	15000	83.33
DLF	EQ	09-Dec-2022	404.95	406.05	409.95	394.00	401.00	402.25	402.69	5996845	24148.93	60862	2203101	36.74
DLINKINDIA	EQ	09-Dec-2022	274.50	274.50	275.75	247.80	256.90	256.60	260.85	530699	1384.31	13950	232755	43.86
DMART	EQ	09-Dec-2022	4037.20	4054.90	4057.75	3983.40	3987.25	4002.40	4013.17	265654	10661.14	35340	187715	70.66
DMCC	EQ	09-Dec-2022	302.30	302.35	304.00	291.00	299.70	295.60	295.26	23391	69.07	1021	14124	60.38
DNAMEDIA	EQ	09-Dec-2022	3.85	3.75	3.95	3.75	3.85	3.80	3.86	65668	2.53	170	48477	73.82
DODLA	EQ	09-Dec-2022	504.55	510.00	510.00	488.05	499.00	494.60	496.59	14388	71.45	2369	8337	57.94
DOLATALGO	EQ	09-Dec-2022	68.20	68.55	72.05	67.10	67.65	67.85	69.67	243404	169.57	3433	85454	35.11
DOLLAR	EQ	09-Dec-2022	434.20	434.20	434.95	425.00	426.90	425.65	429.04	27105	116.29	1847	16390	60.47
DONEAR	EQ	09-Dec-2022	87.60	88.45	90.00	77.60	81.80	81.70	85.06	563391	479.21	8073	260734	46.28
DPABHUSHAN	EQ	09-Dec-2022	312.65	310.50	318.85	310.50	317.35	313.30	315.69	2287	7.22	248	1524	66.64
DPSCLTD	EQ	09-Dec-2022	13.95	14.25	14.50	13.45	13.65	13.60	13.82	141721	19.58	592	103097	72.75
DPWIRES	EQ	09-Dec-2022	439.85	444.95	448.30	416.50	435.00	426.95	432.28	34084	147.34	2419	19032	55.84
DRCSYSTEMS	BE	09-Dec-2022	42.55	40.45	40.45	40.45	40.45	40.45	40.45	10396	4.21	16	-	-
DREAMFOLKS	EQ	09-Dec-2022	377.25	384.95	384.95	373.00	375.60	375.25	377.29	114560	432.23	3749	56848	49.62
DREDGECORP	EQ	09-Dec-2022	418.55	419.95	421.65	395.50	404.00	402.50	406.91	190532	775.30	6584	93015	48.82
DRREDDY	EQ	09-Dec-2022	4356.20	4375.00	4414.80	4354.25	4400.00	4407.10	4386.49	307973	13509.22	45927	181822	59.04
DSPN50ETF	EQ	09-Dec-2022	187.98	188.19	188.40	186.01	186.50	186.46	187.62	228	0.43	42	214	93.86
DSPNEWETF	EQ	09-Dec-2022	214.50	215.00	215.15	212.80	214.00	213.90	213.89	5935	12.69	140	5571	93.87
DSPQ50ETF	EQ	09-Dec-2022	168.63	171.90	172.99	167.50	167.57	167.70	168.94	6049	10.22	154	4818	79.65
DSPSILVETF	EQ	09-Dec-2022	65.39	66.70	66.70	65.50	66.25	65.57	66.32	2042	1.35	67	1545	75.66
DSSL	EQ	09-Dec-2022	361.90	362.50	380.90	358.15	363.95	362.10	370.66	54409	201.67	3795	21834	40.13
DTIL	EQ	09-Dec-2022	248.05	248.05	248.60	229.00	232.50	232.65	237.78	32322	76.85	2010	17288	53.49
DUCON	EQ	09-Dec-2022	11.15	11.40	11.60	11.10	11.45	11.35	11.27	372374	41.96	591	211526	56.80
DUGLOBAL	SM	09-Dec-2022	264.50	268.70	268.80	267.75	267.90	267.90	268.13	7500	20.11	12	3750	50.00
DVL	EQ	09-Dec-2022	261.45	263.00	264.35	255.10	260.00	257.95	260.28	35723	92.98	1400	23660	66.23
DWARKESH	EQ	09-Dec-2022	99.15	99.70	100.10	96.05	96.70	96.75	97.80	771545	754.59	5915	328573	42.59
DYCL	EQ	09-Dec-2022	163.90	167.80	167.80	162.15	165.75	163.35	164.59	19128	31.48	1128	11549	60.38
DYNAMATECH	EQ	09-Dec-2022	2658.20	2671.75	2689.00	2550.00	2574.00	2557.60	2609.06	12753	332.73	2751	7072	55.45
DYNAMIC	SM	09-Dec-2022	19.90	19.70	19.70	19.00	19.25	19.15	19.17	14000	2.68	5	10000	71.43
DYNPRO	EQ	09-Dec-2022	373.90	374.00	374.00	356.35	359.00	361.00	364.82	15572	56.81	904	10610	68.14
E2E	EQ	09-Dec-2022	188.25	196.00	197.65	189.05	197.65	197.65	197.28	8619	17.00	127	8042	93.31
EASEMYTRIP	EQ	09-Dec-2022	54.40	51.50	54.15	50.40	52.50	52.45	52.60	50743600	26689.70	160451	16761100	33.03
EASTSILK	BE	09-Dec-2022	3.95	4.00	4.00	3.80	3.85	3.80	3.83	45566	1.75	120	-	-
EBBETF0423	EQ	09-Dec-2022	1203.02	1205.00	1205.00	1202.79	1202.79	1202.81	1202.89	1725	20.75	52	1697	98.38
EBBETF0425	EQ	09-Dec-2022	1094.97	1095.99	1095.99	1091.02	1091.09	1091.10	1091.40	40205	438.80	126	36350	90.41
EBBETF0430	EQ	09-Dec-2022	1236.76	1248.40	1248.40	1228.10	1235.99	1236.00	1236.76	14933	184.69	219	14623	97.92
EBBETF0431	EQ	09-Dec-2022	1102.84	1102.83	1103.98	1102.03	1103.00	1103.04	1103.11	9483	104.61	114	8272	87.23
EC4RG	MF	09-Dec-2022	18.51	17.04	17.04	17.04	17.04	17.04	17.04	1000	0.17	1	1000	100.00
ECLERX	EQ	09-Dec-2022	1409.85	1410.10	1415.00	1387.65	1394.80	1392.95	1399.25	33357	466.75	3474	23788	71.31
ECLFINANCE	NG	09-Dec-2022	998.50	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
ECLFINANCE	NI	09-Dec-2022	1026.07	1028.00	1028.00	1025.00	1025.00	1025.00	1025.75	80	0.82	3	80	100.00
ECLFINANCE	NJ	09-Dec-2022	979.98	985.00	985.00	985.00	985.00	985.00	985.00	100	0.99	2	100	100.00
ECLFINANCE	NK	09-Dec-2022	993.00	997.01	997.01	997.01	997.01	997.01	997.01	20	0.20	1	20	100.00
ECLFINANCE	NO	09-Dec-2022	1010.14	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	1	25	100.00
ECLFINANCE	NP	09-Dec-2022	1093.00	1095.00	1095.00	1092.50	1092.50	1092.50	1092.85	64	0.70	4	64	100.00
ECLFINANCE	NQ	09-Dec-2022	1467.00	1453.10	1453.10	1453.10	1453.10	1453.10	1453.10	225	3.27	1	225	100.00
ECLFINANCE	NR	09-Dec-2022	1014.00	1014.00	1019.90	1013.00	1019.90	1018.13	1015.62	321	3.26	17	321	100.00
ECLFINANCE	NS	09-Dec-2022	1066.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	25	0.27	1	25	100.00
EDELWEISS	EQ	09-Dec-2022	68.90	69.10	69.40	66.70	67.60	67.60	68.08	1204248	819.85	9066	539345	44.79
EDUCOMP	BZ	09-Dec-2022	2.60	2.70	2.70	2.65	2.70	2.70	2.70	30202	0.82	49	-	-
EHFLNCD	N5	09-Dec-2022	995.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	30	0.30	2	30	100.00
EICHERMOT	EQ	09-Dec-2022	3322.30	3335.00	3363.00	3326.15	3354.00	3358.20	3348.11	660249	22105.88	48704	314478	47.63
EIDPARRY	EQ	09-Dec-2022	588.20	588.40	596.95	586.80	590.90	590.00	591.61	68766	406.83	3495	31040	45.14
EIFFL	EQ	09-Dec-2022	158.80	158.35	161.95	158.30	160.95	160.00	160.09	10721	17.16	177	9950	92.81
EIHAHOTELS	EQ	09-Dec-2022	470.85	473.25	479.00	462.80	464.60	466.50	473.15	21213	100.37	1118	8383	39.52
EIHOTEL	EQ	09-Dec-2022	184.65	186.45	186.60	182.00	182.40	183.35	183.20	370390	678.56	9362	168026	45.36
EIMCOELECO	EQ	09-Dec-2022	443.65	452.45	455.00	436.00	443.00	440.60	444.77	12167	54.11	1180	5437	44.69
EKC	EQ	09-Dec-2022	97.25	97.40	97.80	95.00	95.75	95.75	96.43	122663	118.28	1768	86615	70.61
ELDEHSG	EQ	09-Dec-2022	617.00	620.45	626.45	603.00	613.35	609.95	609.15	1716	10.45	173	1280	74.59
ELECON	EQ	09-Dec-2022	427.70	429.70	430.45	415.30	419.00	421.10	421.72	240517	1014.30	7126	151059	62.81
ELECTCAST	EQ	09-Dec-2022	39.60	39.60	40.00	39.00	39.30	39.35	39.51	925369	365.62	2732	523211	56.54
ELECTHERM	EQ	09-Dec-2022	73.90	73.50	74.00	73.00	73.40	73.10	73.66	4139	3.05	118	3524	85.14
ELGIEQUIP	EQ	09-Dec-2022	527.65	527.65	532.65	501.55	511.90	511.60	515.14	394229	2030.83	12511	114428	29.03
ELGIRUBCO	EQ	09-Dec-2022	35.30	34.80	35.65	34.60	34.60	34.75	34.91	20426	7.13	244	14783	72.37
EMAMILTD	EQ	09-Dec-2022	454.05	456.35	456.35	439.00	442.00	440.35	444.87	134041	596.31	7554	74412	55.51
EMAMIPAP	EQ	09-Dec-2022	151.70	154.65	154.65	148.20	149.00	149.10	150.55	17388	26.18	765	11201	64.42
EMAMIREAL	EQ	09-Dec-2022	74.30	75.15	76.90	72.70	72.70	73.20	74.84	41473	31.04	709	21551	51.96
EMBASSY	RR	09-Dec-2022	349.99	351.40	354.00	349.00	353.00	353.46	352.15	914357	3219.89	14363	893927	97.77
EMIL	EQ	09-Dec-2022	85.05	85.40	86.60	83.50	86.20	86.15	85.60	1896428	1623.37	12839	1096155	57.80
EMKAY	EQ	09-Dec-2022	76.70	78.40	78.40	73.15	74.70	74.85	75.37	20218	15.24	501	13890	68.70
EMMBI	EQ	09-Dec-2022	95.90	97.05	97.05	93.55	93.90	93.95	95.32	12117	11.55	343	9576	79.03
EMUDHRA	EQ	09-Dec-2022	307.45	311.90	320.00	305.15	319.50	317.95	315.22	291690	919.46	8365	84275	28.89
ENDURANCE	EQ	09-Dec-2022	1469.10	1480.00	1491.95	1440.00	1490.00	1461.50	1459.65	16068	234.54	2596	8460	52.65
ENERGYDEV	EQ	09-Dec-2022	23.20	23.55	24.15	21.65	23.05	22.85	23.10	384091	88.72	1391	236254	61.51
ENGINERSIN	EQ	09-Dec-2022	80.45	80.95	81.70	77.85	80.30	80.30	80.02	3336751	2670.05	12999	1384603	41.50
ENIL	EQ	09-Dec-2022	157.35	157.55	159.00	154.00	154.60	154.50	155.46	22994	35.75	692	15950	69.37
EPL	EQ	09-Dec-2022	158.60	160.50	164.85	159.20	164.80	164.00	162.78	394499	642.18	9482	220413	55.87
EQUIPPP	BE	09-Dec-2022	41.40	41.40	43.45	41.40	43.45	43.45	43.08	3297	1.42	77	-	-
EQUITAS	EQ	09-Dec-2022	124.70	124.70	125.90	117.50	121.20	120.45	122.05	929383	1134.30	9674	473138	50.91
EQUITASBNK	EQ	09-Dec-2022	58.60	58.90	60.20	54.70	56.40	56.50	57.39	2881271	1653.69	10847	1229823	42.68
ERFLNCDI	N3	09-Dec-2022	999.00	999.00	999.00	999.00	999.00	999.00	999.00	140	1.40	4	140	100.00
ERFLNCDI	N4	09-Dec-2022	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	100	1.06	2	100	100.00
ERFLNCDI	N5	09-Dec-2022	945.10	945.10	946.00	945.10	946.00	946.00	945.70	3	0.03	2	3	100.00
ERFLNCDI	N6	09-Dec-2022	1000.00	995.00	995.20	995.00	995.20	995.20	995.00	101	1.00	3	101	100.00
ERIS	EQ	09-Dec-2022	660.15	663.50	680.00	656.45	675.00	676.10	672.50	66024	444.01	5692	33049	50.06
EROSMEDIA	EQ	09-Dec-2022	29.00	29.75	29.75	27.55	27.95	27.90	28.03	542641	152.13	1564	347565	64.05
ESABINDIA	EQ	09-Dec-2022	4196.35	4217.35	4217.35	4010.00	4040.00	4029.05	4088.53	22752	930.22	4368	5910	25.98
ESCORTS	EQ	09-Dec-2022	2289.45	2301.50	2344.90	2265.20	2291.00	2286.15	2303.40	420708	9690.61	21041	82849	19.69
ESSARSHPNG	EQ	09-Dec-2022	9.85	10.05	10.40	9.95	10.00	10.10	10.22	592030	60.53	1167	363097	61.33
ESTER	EQ	09-Dec-2022	139.85	139.85	142.95	138.15	138.25	138.35	140.69	104469	146.98	3536	40672	38.93
ETHOSLTD	EQ	09-Dec-2022	1035.65	1046.00	1046.00	1001.55	1030.00	1024.50	1018.54	111193	1132.55	7402	81615	73.40
EUROBOND	SM	09-Dec-2022	114.75	113.50	116.00	113.50	115.90	114.95	115.01	18000	20.70	9	18000	100.00
EUROTEXIND	EQ	09-Dec-2022	10.90	11.85	11.85	10.55	10.65	10.65	11.22	6904	0.77	64	2239	32.43
EVEREADY	EQ	09-Dec-2022	385.85	384.00	389.00	374.10	376.45	375.75	378.70	196927	745.77	5091	101793	51.69
EVERESTIND	EQ	09-Dec-2022	864.60	863.70	863.70	815.00	824.90	822.60	834.07	35329	294.67	3544	12919	36.57
EXCEL	EQ	09-Dec-2022	0.55	0.55	0.60	0.50	0.55	0.60	0.57	56638288	322.54	7097	33187078	58.59
EXCELINDUS	EQ	09-Dec-2022	1208.45	1209.20	1220.00	1202.95	1215.00	1213.15	1208.39	7112	85.94	726	4571	64.27
EXIDEIND	EQ	09-Dec-2022	193.05	193.15	194.20	188.75	191.55	191.45	191.28	3610100	6905.50	32691	2126430	58.90
EXPLEOSOL	EQ	09-Dec-2022	1288.10	1279.00	1289.00	1253.40	1275.00	1275.95	1275.40	8677	110.67	2802	5451	62.82
EXXARO	EQ	09-Dec-2022	119.90	120.00	120.90	116.50	116.90	117.20	118.29	49316	58.34	1156	30001	60.83
FACT	EQ	09-Dec-2022	170.90	170.00	170.00	155.65	157.25	157.95	162.12	1859175	3014.10	19802	464659	24.99
FAIRCHEMOR	EQ	09-Dec-2022	1405.70	1424.00	1459.00	1408.05	1442.20	1451.20	1432.21	29978	429.35	3495	14671	48.94
FAZE3Q	EQ	09-Dec-2022	278.45	285.85	288.00	276.60	278.85	279.45	281.82	7457	21.02	912	4054	54.37
FCL	EQ	09-Dec-2022	314.05	316.00	317.50	306.60	309.50	308.50	310.89	270525	841.05	7509	129699	47.94
FCONSUMER	EQ	09-Dec-2022	1.55	1.55	1.60	1.50	1.55	1.55	1.53	3307504	50.72	2499	2413037	72.96
FCSSOFT	EQ	09-Dec-2022	3.00	3.05	3.10	2.90	3.00	3.00	3.01	4176993	125.71	3267	2557956	61.24
FDC	EQ	09-Dec-2022	288.10	289.60	290.40	282.35	284.20	283.90	284.64	223396	635.88	10081	123474	55.27
FEDERALBNK	EQ	09-Dec-2022	135.75	136.40	138.20	132.60	133.85	133.85	135.59	12091632	16394.93	48641	3562441	29.46
FEL	EQ	09-Dec-2022	1.55	1.60	1.60	1.55	1.55	1.60	1.58	1322051	20.93	676	757224	57.28
FELDVR	EQ	09-Dec-2022	8.15	8.15	8.25	7.75	7.75	7.75	7.93	28984	2.30	142	21492	74.15
FELIX	SM	09-Dec-2022	84.00	84.00	84.00	79.80	79.80	79.80	80.57	24000	19.34	6	24000	100.00
FIBERWEB	EQ	09-Dec-2022	36.80	37.20	37.20	36.05	36.30	36.35	36.51	21648	7.90	217	14260	65.87
FIDEL	SM	09-Dec-2022	64.00	66.00	66.00	64.00	64.25	64.25	64.57	15000	9.69	5	12000	80.00
FIEMIND	EQ	09-Dec-2022	1880.45	1889.90	1895.45	1835.05	1857.00	1857.00	1857.08	24463	454.30	3791	9892	40.44
FILATEX	EQ	09-Dec-2022	97.45	98.20	98.20	94.00	95.45	94.90	94.84	450707	427.45	4622	377045	83.66
FINCABLES	EQ	09-Dec-2022	569.25	572.50	578.00	548.75	554.00	553.45	563.92	213407	1203.44	10400	92137	43.17
FINEORG	EQ	09-Dec-2022	6024.65	6030.00	6067.05	5991.00	6000.00	6007.75	6027.84	17289	1042.15	5352	8124	46.99
FINOPB	EQ	09-Dec-2022	232.80	235.40	236.90	225.25	229.70	229.50	231.63	115481	267.49	3131	55394	47.97
FINPIPE	EQ	09-Dec-2022	178.65	180.00	181.25	171.00	172.05	171.95	175.16	1327419	2325.14	21617	590322	44.47
FIVESTAR	EQ	09-Dec-2022	590.20	586.10	591.95	560.05	568.00	565.00	578.08	525960	3040.45	21938	135472	25.76
FLEXITUFF	BE	09-Dec-2022	27.95	28.50	28.95	28.00	28.35	28.35	28.23	3929	1.11	19	-	-
FLFL	EQ	09-Dec-2022	5.75	5.80	5.80	5.50	5.50	5.50	5.56	602226	33.49	936	523389	86.91
FLUOROCHEM	EQ	09-Dec-2022	3248.00	3250.00	3260.40	3190.15	3244.00	3231.25	3228.10	779730	25170.50	22014	671694	86.14
FMGOETZE	EQ	09-Dec-2022	308.30	307.80	309.05	305.50	306.05	306.90	307.85	173378	533.74	931	164505	94.88
FMNL	EQ	09-Dec-2022	5.35	5.45	5.55	5.25	5.35	5.35	5.35	50054	2.68	197	28013	55.97
FOCUS	EQ	09-Dec-2022	313.00	313.00	320.90	305.00	307.05	307.35	311.59	58050	180.88	929	40868	70.40
FOODSIN	BE	09-Dec-2022	129.00	131.60	134.00	123.90	129.05	128.15	128.63	247994	318.99	1028	-	-
FORCEMOT	EQ	09-Dec-2022	1545.15	1546.00	1556.00	1483.15	1489.00	1496.85	1521.14	30196	459.32	3959	12593	41.70
FORTIS	EQ	09-Dec-2022	282.55	285.10	288.55	282.25	285.70	285.70	285.34	702553	2004.65	15081	407136	57.95
FOSECOIND	EQ	09-Dec-2022	2005.95	2021.90	2022.00	1986.05	2010.00	1999.90	2004.93	1340	26.87	293	509	37.99
FROG	SM	09-Dec-2022	267.95	270.95	270.95	251.00	252.50	254.80	260.51	52800	137.55	41	36000	68.18
FSC	BE	09-Dec-2022	26.05	26.90	26.90	25.55	26.10	25.90	26.04	22470	5.85	166	-	-
FSL	EQ	09-Dec-2022	110.85	111.45	111.50	106.05	106.40	106.40	107.90	2303032	2484.86	14778	952694	41.37
FUSION	EQ	09-Dec-2022	387.95	390.00	390.75	374.40	376.50	376.75	381.54	311271	1187.61	5332	190120	61.08
GABRIEL	EQ	09-Dec-2022	186.20	187.70	191.00	178.35	181.60	181.00	183.16	452189	828.21	8559	223433	49.41
GAEL	EQ	09-Dec-2022	262.60	265.00	265.85	249.75	252.80	252.50	255.69	756466	1934.18	15895	236131	31.22
GAIL	EQ	09-Dec-2022	92.55	93.05	93.60	90.30	90.95	90.85	92.12	15835417	14587.05	67837	9773079	61.72
GAL	EQ	09-Dec-2022	3.10	3.25	3.35	3.10	3.20	3.20	3.19	922468	29.44	638	719452	77.99
GALAXYSURF	EQ	09-Dec-2022	2724.10	2727.00	2752.80	2709.00	2730.00	2723.85	2729.73	9487	258.97	2448	5213	54.95
GALLANTT	EQ	09-Dec-2022	63.85	63.60	64.60	63.20	63.25	63.40	63.72	22592	14.40	286	14702	65.08
GANDHITUBE	EQ	09-Dec-2022	592.15	593.00	605.00	577.60	593.50	587.90	589.35	11619	68.48	1244	6691	57.59
GANECOS	EQ	09-Dec-2022	909.45	910.00	918.00	900.00	909.95	909.30	907.22	27835	252.52	2168	11528	41.42
GANESHBE	EQ	09-Dec-2022	151.85	152.00	152.25	147.55	148.50	149.10	148.63	104747	155.69	1845	77326	73.82
GANESHHOUC	EQ	09-Dec-2022	343.20	346.50	347.95	335.80	339.15	341.25	341.36	10441	35.64	576	6256	59.92
GANGAFORGE	EQ	09-Dec-2022	4.75	4.80	4.80	4.60	4.70	4.70	4.68	464633	21.73	581	267567	57.59
GANGESSECU	EQ	09-Dec-2022	118.85	118.05	120.50	114.30	115.75	114.85	117.44	10857	12.75	498	7124	65.62
GARFIBRES	EQ	09-Dec-2022	3400.50	3417.55	3457.00	3400.15	3434.00	3431.60	3432.80	7339	251.93	2263	5623	76.62
GATEWAY	EQ	09-Dec-2022	69.30	69.50	70.25	68.35	69.65	69.40	69.55	535991	372.79	7123	336818	62.84
GATI	EQ	09-Dec-2022	160.40	161.00	161.55	154.05	157.50	157.05	158.79	217625	345.57	3850	107225	49.27
GAYAHWS	EQ	09-Dec-2022	0.90	0.90	0.90	0.85	0.90	0.90	0.88	341708	2.99	350	202612	59.29
GAYAPROJ	BE	09-Dec-2022	8.75	8.90	8.90	8.60	8.70	8.70	8.73	547740	47.84	1084	-	-
GEECEE	EQ	09-Dec-2022	164.00	165.45	166.30	160.00	163.00	160.70	162.84	19940	32.47	732	13828	69.35
GEEKAYWIRE	EQ	09-Dec-2022	80.85	82.40	82.90	79.55	80.00	79.85	81.26	19167	15.57	409	11859	61.87
GENCON	EQ	09-Dec-2022	33.10	33.20	33.70	32.10	32.35	32.20	32.65	26669	8.71	273	18218	68.31
GENESYS	EQ	09-Dec-2022	483.95	491.00	492.90	452.00	463.05	467.40	465.27	23576	109.69	673	15529	65.87
GENUSPAPER	EQ	09-Dec-2022	16.65	16.70	16.80	16.40	16.55	16.55	16.59	106432	17.66	406	66008	62.02
GENUSPOWER	EQ	09-Dec-2022	91.90	92.65	93.80	85.10	86.60	86.80	89.01	649685	578.29	6915	310821	47.84
GEOJITFSL	EQ	09-Dec-2022	47.50	47.90	48.00	46.80	47.15	47.00	47.38	495410	234.74	4855	339945	68.62
GEPIL	EQ	09-Dec-2022	154.80	155.75	155.75	148.00	149.25	149.40	151.59	79229	120.11	2738	37633	47.50
GESHIP	EQ	09-Dec-2022	691.00	694.80	708.85	671.70	681.00	679.60	691.74	333342	2305.85	17556	141128	42.34
GET&D	EQ	09-Dec-2022	125.85	127.00	127.00	122.00	123.90	123.30	124.26	69311	86.13	1283	36936	53.29
GFLLIMITED	EQ	09-Dec-2022	66.85	68.00	68.00	64.65	66.00	65.35	65.91	114408	75.41	745	83785	73.23
GHCL	EQ	09-Dec-2022	533.25	539.45	546.80	529.00	531.30	530.90	536.63	279199	1498.26	10969	126421	45.28
GICHSGFIN	EQ	09-Dec-2022	172.40	172.45	174.00	165.00	173.00	170.80	169.77	429126	728.51	6672	261999	61.05
GICL	SM	09-Dec-2022	45.75	47.50	47.50	47.50	47.50	47.50	47.50	9000	4.28	1	9000	100.00
GICRE	EQ	09-Dec-2022	145.95	146.70	150.35	141.20	141.90	142.00	146.53	1907177	2794.59	19487	631682	33.12
GILLANDERS	EQ	09-Dec-2022	76.05	75.50	76.75	75.00	76.00	75.70	75.91	11730	8.90	275	9691	82.62
GILLETTE	EQ	09-Dec-2022	5143.50	5180.00	5194.00	5050.00	5113.00	5111.95	5142.73	6778	348.57	1842	3085	45.51
GILT5YBEES	EQ	09-Dec-2022	50.25	50.19	50.35	50.19	50.31	50.31	50.31	77079	38.78	425	60571	78.58
GINNIFILA	EQ	09-Dec-2022	35.05	35.00	35.50	34.55	34.70	34.70	34.98	68019	23.79	394	54768	80.52
GIPCL	EQ	09-Dec-2022	90.25	90.85	91.25	87.60	88.45	88.30	89.35	193156	172.58	2652	98829	51.17
GIRIRAJ	SM	09-Dec-2022	242.70	230.60	230.60	230.60	230.60	230.60	230.60	1200	2.77	1	1200	100.00
GKWLIMITED	EQ	09-Dec-2022	584.95	580.50	591.80	579.05	580.10	580.05	580.80	138	0.80	45	112	81.16
GLAND	EQ	09-Dec-2022	1715.60	1726.90	1732.20	1708.00	1730.00	1726.65	1724.93	190619	3288.05	14010	100877	52.92
GLAXO	EQ	09-Dec-2022	1334.20	1335.00	1338.45	1330.00	1334.00	1331.70	1332.40	13413	178.72	1711	8033	59.89
GLENMARK	EQ	09-Dec-2022	431.25	432.90	444.65	431.60	435.40	437.00	439.25	1373373	6032.51	20787	438687	31.94
GLFL	EQ	09-Dec-2022	2.95	3.00	3.05	2.85	3.05	3.05	2.98	6137	0.18	26	6137	100.00
GLOBAL	EQ	09-Dec-2022	229.95	229.90	229.90	220.40	223.00	223.20	222.69	43666	97.24	1152	28695	65.71
GLOBALVECT	EQ	09-Dec-2022	53.95	53.50	54.70	50.85	52.00	51.45	52.19	30068	15.69	407	19146	63.68
GLOBE	EQ	09-Dec-2022	5.00	5.05	5.05	4.80	4.85	4.85	4.89	2563701	125.30	1707	1391985	54.30
GLOBUSSPR	EQ	09-Dec-2022	903.00	905.90	913.60	892.55	895.25	904.40	901.84	138803	1251.78	9704	90219	65.00
GLS	EQ	09-Dec-2022	429.10	430.20	430.25	423.20	427.90	427.05	426.72	87569	373.67	3554	72062	82.29
GMBREW	EQ	09-Dec-2022	612.25	628.25	635.00	614.20	616.65	617.35	624.67	67591	422.22	4024	21985	32.53
GMDCLTD	EQ	09-Dec-2022	159.45	159.90	160.50	151.50	153.00	153.10	155.40	1028751	1598.64	8421	437660	42.54
GMMPFAUDLR	EQ	09-Dec-2022	1947.15	1955.00	1999.00	1911.00	1918.50	1922.60	1960.53	174955	3430.05	21375	53211	30.41
GMRINFRA	EQ	09-Dec-2022	43.85	44.05	44.30	42.15	42.50	42.70	43.20	13292760	5742.54	46234	3961217	29.80
GMRP&UI	EQ	09-Dec-2022	23.10	23.20	23.55	22.65	22.85	22.85	23.12	1011858	233.91	1988	668797	66.10
GNA	EQ	09-Dec-2022	656.60	659.95	663.20	655.00	663.00	659.10	658.53	18313	120.60	2443	12484	68.17
GNFC	EQ	09-Dec-2022	597.40	600.00	604.00	580.50	583.50	583.55	588.95	881074	5189.09	19212	284461	32.29
GOACARBON	EQ	09-Dec-2022	588.90	584.00	592.70	557.05	568.55	569.45	571.78	75947	434.25	3723	40649	53.52
GOCLCORP	EQ	09-Dec-2022	352.90	353.55	375.90	350.45	360.00	361.40	363.64	162307	590.21	8077	66119	40.74
GOCOLORS	EQ	09-Dec-2022	1177.20	1189.00	1209.35	1166.10	1190.00	1187.15	1186.77	39342	466.90	4704	14104	35.85
GODFRYPHLP	EQ	09-Dec-2022	1912.20	1921.00	1985.00	1921.00	1948.00	1953.00	1953.97	446113	8716.91	35596	84487	18.94
GODHA	EQ	09-Dec-2022	3.10	3.25	3.25	3.00	3.05	3.10	3.09	830095	25.68	1125	624024	75.18
GODREJAGRO	EQ	09-Dec-2022	490.85	492.00	493.90	480.20	484.90	483.70	486.35	48079	233.83	2966	22281	46.34
GODREJCP	EQ	09-Dec-2022	901.45	903.20	927.95	903.00	923.60	923.60	918.39	1633865	15005.22	65038	957933	58.63
GODREJIND	EQ	09-Dec-2022	481.30	482.95	489.05	478.30	487.00	487.25	482.70	866831	4184.23	11752	733062	84.57
GODREJPROP	EQ	09-Dec-2022	1300.65	1309.75	1310.00	1264.65	1276.00	1277.65	1287.11	407018	5238.75	27022	164049	40.31
GOENKA	BZ	09-Dec-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.68	61923	1.04	169	-	-
GOKEX	EQ	09-Dec-2022	372.45	373.00	375.35	366.55	369.00	368.85	370.49	153541	568.85	6270	73274	47.72
GOKUL	EQ	09-Dec-2022	35.70	35.90	36.00	34.20	34.50	34.55	35.15	186532	65.57	2133	87958	47.15
GOKULAGRO	EQ	09-Dec-2022	136.40	137.00	138.25	127.10	128.60	128.20	131.65	364327	479.62	8195	157972	43.36
GOLDBEES	EQ	09-Dec-2022	46.06	46.39	46.39	46.01	46.14	46.11	46.16	1722820	795.19	15626	1102405	63.99
GOLDENTOBC	BZ	09-Dec-2022	71.40	71.65	72.10	70.15	71.55	71.55	70.83	2370	1.68	44	-	-
GOLDIAM	EQ	09-Dec-2022	140.75	141.10	141.90	135.00	135.80	135.70	137.54	146990	202.17	3499	87417	59.47
GOLDSHARE	EQ	09-Dec-2022	46.00	46.00	46.20	45.80	46.00	46.00	46.05	38382	17.67	298	24560	63.99
GOLDSTAR	SM	09-Dec-2022	89.10	84.75	93.50	84.75	87.10	87.10	88.12	66000	58.16	11	60000	90.91
GOLDTECH	EQ	09-Dec-2022	50.30	49.55	50.40	49.00	49.05	49.20	49.66	32195	15.99	358	19511	60.60
GOODLUCK	EQ	09-Dec-2022	504.35	507.00	509.65	500.00	505.70	503.95	504.17	562355	2835.22	8175	164083	29.18
GOODYEAR	EQ	09-Dec-2022	1123.50	1132.00	1142.00	1075.00	1093.00	1087.25	1105.91	45869	507.27	4353	26938	58.73
GOYALALUM	EQ	09-Dec-2022	160.70	165.55	168.45	160.00	166.00	165.75	164.02	40407	66.27	212	8266	20.46
GPIL	EQ	09-Dec-2022	341.50	346.00	349.00	336.60	342.65	343.45	343.81	493457	1696.55	13668	257771	52.24
GPPL	EQ	09-Dec-2022	90.30	90.50	93.80	89.05	89.50	89.75	91.61	1638285	1500.75	15260	655484	40.01
GPTINFRA	EQ	09-Dec-2022	55.15	55.55	55.55	51.30	53.20	52.95	53.36	59735	31.87	1086	35299	59.09
GRANULES	EQ	09-Dec-2022	334.35	335.70	337.00	328.15	329.70	329.70	331.98	662436	2199.18	9503	229722	34.68
GRAPHITE	EQ	09-Dec-2022	396.65	397.80	400.00	385.00	392.50	391.00	392.52	368080	1444.79	12080	156187	42.43
GRASIM	EQ	09-Dec-2022	1812.45	1819.45	1835.55	1788.30	1801.00	1799.90	1809.22	521160	9428.93	30717	220008	42.22
GRAUWEIL	EQ	09-Dec-2022	99.45	100.00	100.95	94.10	95.50	95.15	96.67	915079	884.59	7443	453045	49.51
GRAVITA	EQ	09-Dec-2022	421.50	424.05	444.35	410.50	424.20	419.55	432.58	1699271	7350.69	54391	493615	29.05
GREAVESCOT	EQ	09-Dec-2022	142.70	143.45	144.30	138.25	139.60	139.00	140.36	1322747	1856.66	13398	745595	56.37
GREENLAM	EQ	09-Dec-2022	329.00	333.80	333.80	320.10	321.50	321.95	323.85	17527	56.76	1110	11680	66.64
GREENPANEL	EQ	09-Dec-2022	352.30	354.80	356.30	351.00	352.60	352.25	353.28	197667	698.32	10330	104466	52.85
GREENPLY	EQ	09-Dec-2022	160.85	161.80	161.80	158.40	159.35	159.50	159.87	70457	112.64	3106	45403	64.44
GREENPOWER	EQ	09-Dec-2022	9.40	9.50	9.50	9.00	9.10	9.10	9.24	3180588	293.91	4110	2272781	71.46
GRINDWELL	EQ	09-Dec-2022	1914.55	1930.80	1953.85	1911.05	1933.80	1939.20	1933.13	35208	680.62	5787	17061	48.46
GRINFRA	EQ	09-Dec-2022	1218.80	1227.55	1242.00	1212.40	1230.00	1226.25	1226.54	14104	172.99	2455	7471	52.97
GRMOVER	EQ	09-Dec-2022	361.75	362.00	389.40	360.75	383.50	382.05	376.30	154308	580.67	9558	74475	48.26
GROBTEA	EQ	09-Dec-2022	896.20	881.15	904.60	881.15	881.15	882.80	888.67	307	2.73	58	258	84.04
GRPLTD	EQ	09-Dec-2022	1967.70	1979.00	2000.00	1910.55	1969.35	1984.55	1945.30	3315	64.49	426	2231	67.30
GRSE	EQ	09-Dec-2022	544.90	546.20	556.80	525.10	539.00	536.70	543.45	2164257	11761.61	48475	406367	18.78
GRWRHITECH	EQ	09-Dec-2022	709.85	716.95	716.95	695.20	702.00	703.00	701.30	10184	71.42	822	7442	73.08
GSCLCEMENT	EQ	09-Dec-2022	39.25	39.40	39.80	38.15	38.50	38.35	38.90	90389	35.16	771	61850	68.43
GSFC	EQ	09-Dec-2022	137.05	138.00	138.85	133.45	133.75	133.85	135.68	2312490	3137.50	15898	1147011	49.60
GSPL	EQ	09-Dec-2022	267.30	268.60	269.20	265.10	268.10	267.90	267.34	799897	2138.45	11935	520799	65.11
GSS	EQ	09-Dec-2022	288.75	293.10	293.10	280.00	280.10	281.45	283.99	30022	85.26	1641	16419	54.69
GSTL	SM	09-Dec-2022	83.25	80.15	87.40	80.15	82.00	82.00	82.69	16000	13.23	4	4000	25.00
GTL	EQ	09-Dec-2022	9.10	9.30	9.30	8.65	8.75	8.75	8.82	1165401	102.75	1906	688511	59.08
GTLINFRA	EQ	09-Dec-2022	1.30	1.30	1.35	1.25	1.30	1.25	1.30	23181290	301.60	7812	19137779	82.56
GTPL	EQ	09-Dec-2022	140.50	141.90	141.90	140.00	140.30	140.60	140.77	37886	53.33	1994	27457	72.47
GUFICBIO	EQ	09-Dec-2022	216.80	218.95	223.00	214.30	220.05	220.85	219.05	171350	375.35	4835	87112	50.84
GUJALKALI	EQ	09-Dec-2022	788.75	792.35	795.35	765.65	771.00	771.35	779.80	83549	651.51	5550	40698	48.71
GUJAPOLLO	EQ	09-Dec-2022	198.75	199.65	202.50	196.00	196.00	196.30	197.71	4917	9.72	279	2722	55.36
GUJGASLTD	EQ	09-Dec-2022	518.25	521.70	533.50	517.00	520.40	521.55	526.13	2584827	13599.66	42813	633519	24.51
GUJRAFFIA	BE	09-Dec-2022	30.80	30.80	30.80	29.35	30.45	30.45	29.93	4244	1.27	21	-	-
GULFOILLUB	EQ	09-Dec-2022	457.95	453.30	461.95	452.55	460.00	457.80	457.67	34018	155.69	4528	20067	58.99
GULFPETRO	EQ	09-Dec-2022	44.15	44.45	44.55	43.35	43.60	43.60	43.95	73191	32.17	603	49973	68.28
GULPOLY	EQ	09-Dec-2022	243.90	244.10	247.00	241.55	246.80	244.50	244.48	19408	47.45	1151	12108	62.39
GVKPIL	EQ	09-Dec-2022	3.40	3.40	3.40	3.25	3.30	3.25	3.29	3894555	128.06	1203	2227672	57.20
HAL	EQ	09-Dec-2022	2753.00	2766.70	2774.15	2679.45	2727.35	2720.35	2724.65	664956	18117.71	34613	234485	35.26
HAPPSTMNDS	EQ	09-Dec-2022	956.05	959.80	967.95	930.00	935.00	934.20	944.09	252667	2385.41	26199	123312	48.80
HARDWYN	EQ	09-Dec-2022	326.15	326.00	327.60	315.75	315.75	317.65	320.20	6348	20.33	420	4884	76.94
HARIOMPIPE	EQ	09-Dec-2022	359.40	361.85	366.15	345.60	362.30	358.90	354.56	249901	886.06	8477	92719	37.10
HARRMALAYA	EQ	09-Dec-2022	143.70	144.80	145.70	142.00	142.40	142.20	143.52	29059	41.71	822	19547	67.27
HARSHA	EQ	09-Dec-2022	403.60	404.55	406.25	392.05	395.60	394.45	397.95	212730	846.55	9399	99092	46.58
HATHWAY	EQ	09-Dec-2022	17.15	17.30	17.40	16.80	16.85	16.85	17.06	1594770	272.01	2677	915358	57.40
HATSUN	EQ	09-Dec-2022	909.30	911.00	917.85	888.75	901.00	902.85	904.06	29052	262.65	2942	15648	53.86
HAVELLS	EQ	09-Dec-2022	1212.45	1218.55	1220.95	1180.30	1182.95	1182.00	1191.25	920352	10963.70	27380	655085	71.18
HAVISHA	BE	09-Dec-2022	2.45	2.45	2.45	2.35	2.35	2.35	2.39	52367	1.25	118	-	-
HBANKETF	EQ	09-Dec-2022	437.84	441.97	441.98	436.00	438.50	437.89	438.02	1817	7.96	151	1362	74.96
HBLPOWER	EQ	09-Dec-2022	106.90	107.55	108.20	103.50	104.30	104.15	105.17	2271017	2388.45	16587	1078436	47.49
HBSL	EQ	09-Dec-2022	56.55	56.00	57.20	55.10	55.30	55.35	55.73	8578	4.78	244	6617	77.14
HCC	EQ	09-Dec-2022	21.05	21.35	21.80	19.40	20.00	20.05	20.60	106701238	21980.66	55663	36773041	34.46
HCG	EQ	09-Dec-2022	292.65	293.00	299.00	282.80	293.00	295.75	289.09	353359	1021.54	12988	211582	59.88
HCL-INSYS	EQ	09-Dec-2022	16.65	17.00	17.10	16.10	16.25	16.20	16.54	502425	83.08	1750	292092	58.14
HCLTECH	EQ	09-Dec-2022	1101.35	1075.00	1075.00	1020.70	1029.80	1027.50	1036.44	12415478	128679.14	376687	6562881	52.86
HDFC	EQ	09-Dec-2022	2664.80	2672.30	2682.80	2656.65	2670.45	2672.10	2671.18	2556413	68286.50	106004	2004793	78.42
HDFC	W3	09-Dec-2022	585.15	597.10	611.80	590.30	600.00	600.55	600.70	252600	1517.37	337	167400	66.27
HDFCAMC	EQ	09-Dec-2022	2295.35	2297.00	2297.50	2230.00	2244.90	2253.05	2260.23	270856	6121.98	16597	113651	41.96
HDFCBANK	EQ	09-Dec-2022	1619.50	1626.00	1634.85	1620.00	1630.15	1631.05	1626.86	5981692	97314.03	142195	4469120	74.71
HDFCGROWTH	EQ	09-Dec-2022	88.50	90.30	90.30	87.95	89.40	88.72	88.61	471	0.42	56	370	78.56
HDFCLIFE	EQ	09-Dec-2022	577.50	581.00	581.90	571.55	579.20	579.60	577.08	3243513	18717.73	76055	2356683	72.66
HDFCLOWVOL	EQ	09-Dec-2022	137.90	136.00	137.54	130.81	134.00	133.42	135.22	134	0.18	36	97	72.39
HDFCMFGETF	EQ	09-Dec-2022	47.27	47.60	47.69	47.22	47.32	47.41	47.45	247992	117.67	867	163693	66.01
HDFCMOMENT	EQ	09-Dec-2022	202.94	202.00	203.09	200.34	202.30	202.30	201.76	474	0.96	30	448	94.51
HDFCNEXT50	EQ	09-Dec-2022	437.07	440.00	443.87	432.04	434.00	434.24	439.49	252	1.11	29	223	88.49
HDFCNIF100	EQ	09-Dec-2022	189.78	189.30	189.30	186.50	188.49	188.13	188.27	674	1.27	66	634	94.07
HDFCNIFETF	EQ	09-Dec-2022	202.15	201.61	202.99	199.76	200.63	200.38	200.61	25784	51.72	539	13333	51.71
HDFCNIFIT	EQ	09-Dec-2022	301.98	301.31	301.31	289.61	293.00	292.64	293.71	1662	4.88	125	969	58.30
HDFCPVTBAN	EQ	09-Dec-2022	217.92	218.60	221.00	217.80	218.90	218.86	220.42	204	0.45	25	171	83.82
HDFCQUAL	EQ	09-Dec-2022	39.97	41.16	41.16	39.40	39.60	39.40	39.50	8463	3.34	50	6265	74.03
HDFCSENETF	EQ	09-Dec-2022	682.23	682.99	682.99	673.30	678.00	677.43	677.24	6030	40.84	277	4041	67.01
HDFCSILVER	EQ	09-Dec-2022	64.46	65.02	65.69	65.01	65.36	65.32	65.45	78271	51.23	317	50821	64.93
HDFCVALUE	EQ	09-Dec-2022	94.92	96.85	96.85	92.61	93.80	93.78	94.00	783	0.74	44	750	95.79
HDIL	BZ	09-Dec-2022	5.05	5.15	5.15	5.00	5.10	5.10	5.07	404267	20.48	655	-	-
HEADSUP	EQ	09-Dec-2022	12.75	12.85	14.50	12.30	13.75	13.65	13.76	263073	36.20	1117	138389	52.60
HEALTHY	EQ	09-Dec-2022	8.19	8.19	8.36	8.17	8.22	8.19	8.21	44658	3.67	330	21448	48.03
HECPROJECT	EQ	09-Dec-2022	38.70	39.20	39.20	36.10	36.35	36.50	36.98	24591	9.09	395	8694	35.35
HEG	EQ	09-Dec-2022	1059.10	1064.70	1066.70	1038.00	1055.00	1050.25	1052.53	107817	1134.81	7404	41703	38.68
HEIDELBERG	EQ	09-Dec-2022	201.65	206.00	206.95	201.00	202.05	203.35	203.77	207285	422.37	5009	82367	39.74
HEMIPROP	EQ	09-Dec-2022	110.35	110.90	113.20	107.00	108.10	108.10	110.12	1130298	1244.67	8020	471183	41.69
HERANBA	EQ	09-Dec-2022	528.70	531.25	531.60	520.00	523.00	522.05	524.00	19909	104.32	2268	13271	66.66
HERCULES	EQ	09-Dec-2022	220.50	222.55	222.55	205.00	209.00	207.25	211.06	91538	193.20	4669	50939	55.65
HERITGFOOD	EQ	09-Dec-2022	331.35	331.55	339.00	330.55	338.00	337.10	335.50	86359	289.73	3171	55437	64.19
HEROMOTOCO	EQ	09-Dec-2022	2758.20	2762.00	2782.25	2731.15	2755.55	2751.50	2753.38	254995	7020.98	24034	124610	48.87
HESTERBIO	EQ	09-Dec-2022	1839.60	1839.60	1855.00	1820.00	1822.00	1823.20	1837.94	2632	48.37	433	2123	80.66
HEXATRADEX	EQ	09-Dec-2022	160.85	159.35	161.90	159.35	161.85	161.10	161.03	406	0.65	20	272	67.00
HFCL	EQ	09-Dec-2022	83.20	83.75	88.80	83.60	84.80	84.95	86.21	47128910	40630.10	115564	12787655	27.13
HGINFRA	EQ	09-Dec-2022	583.15	588.70	590.95	576.35	577.00	581.75	584.49	25618	149.73	3111	13441	52.47
HGS	EQ	09-Dec-2022	1344.30	1361.00	1380.00	1332.00	1351.70	1345.95	1348.00	44549	600.52	4221	16721	37.53
HIKAL	EQ	09-Dec-2022	393.60	394.45	395.90	372.75	386.85	382.65	385.04	1008900	3884.70	17264	177589	17.60
HIL	EQ	09-Dec-2022	2834.15	2834.15	2929.00	2832.80	2888.00	2891.90	2884.55	28537	823.16	6158	11071	38.80
HILTON	EQ	09-Dec-2022	66.80	66.00	67.55	64.00	65.40	65.25	65.95	83072	54.79	700	59427	71.54
HIMATSEIDE	EQ	09-Dec-2022	93.75	94.30	94.75	92.05	92.60	92.40	92.68	558125	517.29	4545	481729	86.31
HINDALCO	EQ	09-Dec-2022	471.65	474.00	476.00	461.90	463.60	462.85	469.10	5405738	25358.37	76487	1371582	25.37
HINDCOMPOS	EQ	09-Dec-2022	308.05	309.80	310.00	299.95	304.00	303.35	305.52	4199	12.83	357	2695	64.18
HINDCON	EQ	09-Dec-2022	96.15	96.15	97.90	91.65	94.20	93.10	93.50	21776	20.36	596	13593	62.42
HINDCOPPER	EQ	09-Dec-2022	118.10	118.95	120.25	115.00	116.20	116.35	117.26	2554103	2994.94	13185	822280	32.19
HINDMOTORS	BE	09-Dec-2022	19.60	19.80	20.00	18.65	19.00	18.95	19.13	496272	94.92	1968	-	-
HINDOILEXP	EQ	09-Dec-2022	140.80	141.85	142.30	137.20	139.85	139.25	139.19	284332	395.76	5938	151983	53.45
HINDPETRO	EQ	09-Dec-2022	235.20	240.00	244.85	235.10	240.00	240.00	241.08	6969509	16801.80	67556	2129098	30.55
HINDUNILVR	EQ	09-Dec-2022	2705.45	2724.70	2741.60	2711.25	2717.40	2722.25	2724.87	1883397	51320.06	111858	1141960	60.63
HINDWAREAP	EQ	09-Dec-2022	397.10	404.90	407.00	382.20	387.60	389.45	397.99	184985	736.23	8747	93355	50.47
HINDZINC	EQ	09-Dec-2022	317.20	319.70	319.70	312.55	317.05	316.95	315.25	638318	2012.30	17940	363532	56.95
HIRECT	EQ	09-Dec-2022	231.25	231.50	237.40	223.55	227.50	226.70	229.46	8201	18.82	359	5100	62.19
HISARMETAL	EQ	09-Dec-2022	136.50	137.00	137.00	130.75	133.85	133.35	134.26	14169	19.02	387	7213	50.91
HITECH	EQ	09-Dec-2022	858.15	858.15	864.15	835.00	840.00	845.35	849.79	37848	321.63	1194	29732	78.56
HITECHCORP	EQ	09-Dec-2022	242.05	246.70	248.00	239.05	242.00	240.95	244.46	3137	7.67	395	1466	46.73
HITECHGEAR	EQ	09-Dec-2022	272.10	274.95	274.95	268.40	272.00	270.15	270.78	6027	16.32	185	4419	73.32
HLEGLAS	EQ	09-Dec-2022	661.40	664.50	707.70	662.10	671.00	676.25	691.01	140005	967.45	12721	42203	30.14
HLVLTD	EQ	09-Dec-2022	13.90	14.05	14.60	13.60	13.80	13.80	14.18	2256538	320.02	3043	1214281	53.81
HMT	BZ	09-Dec-2022	37.00	37.00	37.00	35.50	35.60	35.60	35.92	10534	3.78	81	-	-
HMVL	EQ	09-Dec-2022	58.65	58.60	59.25	55.35	57.00	56.45	57.54	86123	49.55	1111	60750	70.54
HNDFDS	BE	09-Dec-2022	699.85	697.50	697.50	681.00	681.50	682.35	684.00	25438	174.00	1364	-	-
HNGSNGBEES	EQ	09-Dec-2022	275.87	276.17	282.59	276.17	280.39	279.62	280.45	26987	75.69	755	21280	78.85
HOMEFIRST	EQ	09-Dec-2022	758.90	758.00	770.00	750.95	755.00	755.30	756.51	108281	819.15	7721	74673	68.96
HONAUT	EQ	09-Dec-2022	41676.15	41884.55	42888.00	41376.65	41598.00	41538.85	42089.92	9566	4026.32	5971	832	8.70
HONDAPOWER	EQ	09-Dec-2022	2581.70	2615.00	2629.95	2527.55	2547.15	2561.80	2568.90	26070	669.71	5090	9564	36.69
HOVS	EQ	09-Dec-2022	54.40	54.40	54.90	53.50	53.55	53.75	53.94	12126	6.54	122	9402	77.54
HPAL	EQ	09-Dec-2022	408.80	409.00	445.00	400.40	403.00	403.25	409.83	49649	203.48	2554	18428	37.12
HPIL	EQ	09-Dec-2022	107.15	112.05	112.05	103.90	105.45	105.35	105.84	7317	7.74	125	6410	87.60
HPL	EQ	09-Dec-2022	108.85	109.00	109.85	103.30	106.00	105.40	106.35	369656	393.13	6520	170287	46.07
HSCL	EQ	09-Dec-2022	101.45	102.00	102.35	99.25	99.85	99.80	100.46	1840692	1849.11	8141	920177	49.99
HTMEDIA	EQ	09-Dec-2022	22.15	22.30	22.55	21.50	21.70	21.70	21.91	491353	107.68	1438	315172	64.14
HUBTOWN	EQ	09-Dec-2022	59.85	60.00	62.05	57.75	59.25	60.30	60.11	215718	129.68	1191	125509	58.18
HUDCO	EQ	09-Dec-2022	51.80	52.10	52.80	48.50	49.40	49.15	50.53	12800730	6468.06	20495	4773439	37.29
HUDCO	N4	09-Dec-2022	1065.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	4	0.04	1	4	100.00
HUDCO	N8	09-Dec-2022	1201.85	1202.00	1203.25	1198.00	1200.00	1201.48	1201.18	1770	21.26	27	1425	80.51
HUDCO	ND	09-Dec-2022	1180.52	1184.00	1184.90	1180.00	1180.00	1180.00	1180.32	379	4.47	29	355	93.67
HUDCO	NE	09-Dec-2022	1388.55	1394.90	1397.00	1388.50	1390.00	1388.97	1390.63	1996	27.76	32	1460	73.15
HUHTAMAKI	EQ	09-Dec-2022	195.55	197.40	197.95	186.85	188.55	190.00	190.77	65096	124.18	3537	36453	56.00
HYBRIDFIN	BE	09-Dec-2022	13.85	14.50	14.50	14.50	14.50	14.50	14.50	5775	0.84	6	-	-
IBMFNIFTY	EQ	09-Dec-2022	193.39	193.39	198.89	190.55	196.25	194.25	194.96	3595	7.01	209	643	17.89
IBREALEST	EQ	09-Dec-2022	90.25	87.90	88.70	83.10	83.60	83.75	85.60	18291890	15657.38	49963	7623972	41.68
IBULHSGFIN	EQ	09-Dec-2022	140.45	141.00	143.55	139.00	141.00	141.00	141.18	7654230	10806.58	28711	1966698	25.69
IBULHSGFIN	NA	09-Dec-2022	922.00	920.00	926.00	920.00	923.00	923.00	921.77	436	4.02	9	436	100.00
IBULHSGFIN	NE	09-Dec-2022	920.00	920.00	925.00	920.00	925.00	922.30	920.67	173	1.59	9	173	100.00
IBULHSGFIN	NJ	09-Dec-2022	1074.95	1061.01	1078.55	1042.55	1078.55	1078.55	1060.70	150	1.59	3	100	66.67
IBULHSGFIN	NQ	09-Dec-2022	988.00	988.00	988.00	975.00	975.00	975.00	980.57	35	0.34	2	35	100.00
IBULHSGFIN	NS	09-Dec-2022	936.00	936.00	936.00	936.00	936.00	936.00	936.00	20	0.19	1	20	100.00
IBULHSGFIN	NT	09-Dec-2022	985.00	985.00	986.00	985.00		985.33	985.01	187	1.84	4	187	100.00
IBULHSGFIN	Y1	09-Dec-2022	1048.60	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	344	3.58	1	344	100.00
IBULHSGFIN	YT	09-Dec-2022	931.00	965.00	965.00	938.00		938.00	944.80	63	0.60	8	63	100.00
IBULHSGFIN	Z7	09-Dec-2022	825.00	851.10	851.10	851.10	851.10	851.10	851.10	10	0.09	2	10	100.00
IBULHSGFIN	ZF	09-Dec-2022	1000.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	2	10	100.00
ICDSLTD	BE	09-Dec-2022	32.45	33.10	33.60	32.00	33.60	33.00	32.87	428	0.14	19	-	-
ICEMAKE	EQ	09-Dec-2022	279.00	288.00	288.00	276.05	282.95	278.25	281.27	20477	57.60	637	14147	69.09
ICICI500	EQ	09-Dec-2022	26.79	26.99	27.09	26.45	26.50	26.60	26.77	48795	13.06	472	34993	71.71
ICICI5GSEC	EQ	09-Dec-2022	51.07	51.25	51.25	50.50	50.50	50.50	50.91	103	0.05	18	84	81.55
ICICIALPLV	EQ	09-Dec-2022	180.25	180.24	180.57	178.72	179.01	179.27	179.42	11249	20.18	352	4095	36.40
ICICIAUTO	EQ	09-Dec-2022	130.48	131.93	131.93	129.11	129.75	129.72	129.88	14741	19.14	270	9514	64.54
ICICIB22	EQ	09-Dec-2022	57.88	57.88	58.35	57.65	58.00	57.88	58.23	600920	349.93	1616	531179	88.39
ICICIBANK	EQ	09-Dec-2022	931.90	932.00	934.80	925.05	930.25	929.90	929.77	9575331	89028.41	198805	7070548	73.84
ICICIBANKN	EQ	09-Dec-2022	43.65	43.90	43.99	43.41	43.65	43.66	43.52	1487288	647.28	409	1421165	95.55
ICICIBANKP	EQ	09-Dec-2022	219.20	218.22	221.00	218.05	218.62	219.19	219.70	35032	76.97	161	32759	93.51
ICICICONSU	EQ	09-Dec-2022	79.24	81.98	81.98	78.70	79.31	79.21	79.10	3838	3.04	35	3605	93.93
ICICIFIN	EQ	09-Dec-2022	17.15	17.25	17.55	17.00	17.10	17.17	17.23	19150	3.30	118	13437	70.17
ICICIFMCG	EQ	09-Dec-2022	467.90	473.98	473.98	468.51	472.98	471.38	471.10	6689	31.51	253	4717	70.52
ICICIGI	EQ	09-Dec-2022	1249.15	1258.80	1261.95	1242.15	1248.00	1247.95	1251.04	552253	6908.89	46228	356224	64.50
ICICIGOLD	EQ	09-Dec-2022	47.14	47.48	47.59	47.11	47.30	47.26	47.28	128498	60.76	2991	77192	60.07
ICICIINFRA	EQ	09-Dec-2022	55.60	55.80	56.01	54.90	55.34	55.32	55.49	4049	2.25	55	3742	92.42
ICICILIQ	EQ	09-Dec-2022	999.99	999.44	1000.01	999.44	999.99	1000.00	1000.00	76866	768.66	369	61204	79.62
ICICILOVOL	EQ	09-Dec-2022	147.58	148.98	148.98	146.20	146.20	146.37	147.05	7204	10.59	683	4824	66.96
ICICIM150	EQ	09-Dec-2022	125.85	126.80	126.80	124.01	125.00	125.01	124.98	11811	14.76	581	8174	69.21
ICICIMCAP	EQ	09-Dec-2022	104.81	105.79	107.10	104.00	104.92	104.90	105.66	14433	15.25	388	11517	79.80
ICICIMOM30	EQ	09-Dec-2022	20.45	20.85	20.85	20.26	20.40	20.39	20.38	15904	3.24	76	14308	89.96
ICICINF100	EQ	09-Dec-2022	205.43	207.86	207.86	203.65	204.67	203.95	204.98	17805	36.50	468	10858	60.98
ICICINIFTY	EQ	09-Dec-2022	202.47	202.42	203.30	200.51	201.00	200.99	201.22	470489	946.70	4187	435140	92.49
ICICINV20	EQ	09-Dec-2022	102.81	102.81	103.68	101.00	101.11	101.39	101.82	24943	25.40	970	19355	77.60
ICICINXT50	EQ	09-Dec-2022	45.44	45.94	45.94	44.90	45.23	45.20	45.32	103122	46.74	1988	89374	86.67
ICICIPHARM	EQ	09-Dec-2022	82.09	87.00	87.00	81.82	82.24	82.02	82.25	7031	5.78	147	5506	78.31
ICICIPRULI	EQ	09-Dec-2022	462.25	465.70	466.00	455.00	456.00	456.85	459.05	1708947	7844.99	29050	1160365	67.90
ICICISENSX	EQ	09-Dec-2022	689.98	693.97	693.97	681.96	685.00	684.88	685.99	2154	14.78	205	1428	66.30
ICICISILVE	EQ	09-Dec-2022	66.94	67.91	67.99	67.42	67.60	67.64	67.71	275452	186.50	1558	194587	70.64
ICICITECH	EQ	09-Dec-2022	31.28	31.69	31.70	30.17	30.40	30.37	30.72	5734758	1761.64	2204	2960653	51.63
ICIL	EQ	09-Dec-2022	142.50	143.00	143.50	138.40	139.90	139.25	140.89	144267	203.26	2850	91312	63.29
ICRA	EQ	09-Dec-2022	4399.10	4440.10	4463.00	4382.00	4440.00	4440.70	4418.94	1829	80.82	448	1141	62.38
IDBI	EQ	09-Dec-2022	58.00	58.30	59.70	53.80	54.80	54.75	56.35	46565788	26241.01	65321	14345260	30.81
IDBIGOLD	EQ	09-Dec-2022	4921.15	4949.40	4950.00	4876.00	4906.00	4905.35	4936.65	105	5.18	25	90	85.71
IDEA	EQ	09-Dec-2022	8.00	8.05	8.05	7.90	7.95	7.95	7.97	64742478	5161.73	61316	26033748	40.21
IDFC	EQ	09-Dec-2022	84.05	84.30	84.70	81.20	82.25	82.20	83.06	4786180	3975.58	18043	1564350	32.68
IDFCFIRSTB	EQ	09-Dec-2022	59.70	60.20	60.40	57.90	58.70	58.60	59.15	33371203	19739.25	53777	10398318	31.16
IDFNIFTYET	EQ	09-Dec-2022	197.81	198.47	198.47	195.60	196.70	196.76	196.78	387	0.76	29	245	63.31
IEX	EQ	09-Dec-2022	148.25	148.95	149.00	144.40	145.05	145.10	146.31	3346784	4896.79	34428	1475779	44.10
IFBAGRO	EQ	09-Dec-2022	570.25	574.95	575.85	556.95	563.85	561.80	566.76	6719	38.08	485	4180	62.21
IFBIND	EQ	09-Dec-2022	954.15	955.00	961.65	931.35	940.00	938.15	941.93	30204	284.50	3573	10873	36.00
IFCI	EQ	09-Dec-2022	14.10	14.25	15.40	13.90	14.80	14.60	14.73	64512222	9505.49	35198	14213379	22.03
IFCI	NH	09-Dec-2022	1034.00	1032.00	1032.00	1030.11	1032.00	1032.00	1031.83	271	2.80	7	270	99.63
IFCI	NI	09-Dec-2022	2200.00	2200.00	2200.00	2200.00	2200.00	2200.00	2200.00	9	0.20	1	9	100.00
IFCI	NL	09-Dec-2022	1097.99	1080.50	1094.99	1080.50	1094.99	1094.99	1090.85	70	0.76	2	70	100.00
IFGLEXPOR	EQ	09-Dec-2022	264.70	265.40	267.45	256.50	258.40	259.10	262.21	10843	28.43	583	8185	75.49
IGARASHI	EQ	09-Dec-2022	441.15	441.15	447.85	435.55	438.00	438.30	440.85	94897	418.36	1597	84227	88.76
IGL	EQ	09-Dec-2022	437.30	438.10	443.50	433.25	435.35	435.75	438.41	1444628	6333.40	24978	403534	27.93
IGPL	EQ	09-Dec-2022	541.60	541.00	544.45	535.00	536.50	537.00	539.56	18670	100.74	2006	10524	56.37
IIFCL	N4	09-Dec-2022	1372.00	1363.00	1363.00	1360.26	1360.26	1362.08	1362.09	75	1.02	2	75	100.00
IIFL	EQ	09-Dec-2022	481.45	488.00	495.00	478.05	488.00	489.45	489.26	1240915	6071.31	25277	828428	66.76
IIFL	N6	09-Dec-2022	1019.64	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	108	1.11	1	108	100.00
IIFL	N7	09-Dec-2022	1096.00	1080.00	1090.00	1080.00	1090.00	1090.00	1085.88	85	0.92	3	85	100.00
IIFL	ND	09-Dec-2022	1325.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	20	0.26	1	20	100.00
IIFL	NE	09-Dec-2022	1075.99	1069.11	1069.11	1069.11	1069.11	1069.11	1069.11	5	0.05	1	5	100.00
IIFL	NF	09-Dec-2022	1005.80	1005.75	1005.75	1005.00	1005.75	1005.75	1005.15	346	3.48	15	346	100.00
IIFL	NG	09-Dec-2022	1060.00	1060.00	1060.00	1055.00	1055.00	1055.00	1055.98	330	3.48	9	330	100.00
IIFL	NH	09-Dec-2022	1008.75	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	2	100	100.00
IIFL	NI	09-Dec-2022	1067.70	1071.36	1099.00	1071.36	1099.00	1099.00	1083.42	18	0.20	3	14	77.78
IIFL	NK	09-Dec-2022	1026.56	1026.56	1026.56	1026.56	1026.56	1026.56	1026.56	1	0.01	1	1	100.00
IIFL	NL	09-Dec-2022	977.00	1000.00	1000.00	985.00	987.00	987.00	989.63	325	3.22	11	325	100.00
IIFL	NM	09-Dec-2022	975.00	989.00	990.00	989.00	990.00	989.90	989.60	3	0.03	3	1	33.33
IIFLSEC	EQ	09-Dec-2022	68.10	68.75	68.75	66.65	67.40	67.30	67.45	498883	336.51	3968	328625	65.87
IIFLWAM	EQ	09-Dec-2022	1784.15	1780.00	1794.65	1765.00	1788.00	1774.30	1775.12	27610	490.11	5558	19134	69.30
IIHFL	N4	09-Dec-2022	1011.05	1006.00	1007.50	1006.00	1007.10	1007.19	1007.23	130	1.31	4	130	100.00
IIHFL	N5	09-Dec-2022	1005.25	1005.25	1006.40	1005.25	1006.00	1005.99	1005.64	1051	10.57	8	1051	100.00
IIHFL	N9	09-Dec-2022	959.45	955.00	955.00	952.00	955.00	955.00	954.53	524	5.00	10	524	100.00
IIHFL	NC	09-Dec-2022	952.00	960.00	980.00	959.99	979.80	979.80	972.90	3115	30.31	27	3115	100.00
IITL	EQ	09-Dec-2022	89.20	89.80	89.80	86.05	89.50	89.45	89.16	18383	16.39	366	12948	70.43
IL&FSENGG	BZ	09-Dec-2022	15.45	15.80	15.80	14.90	14.90	14.95	15.14	36616	5.54	104	-	-
IL&FSTRANS	BZ	09-Dec-2022	4.40	4.50	4.55	4.30	4.50	4.50	4.47	21909	0.98	50	-	-
IMAGICAA	EQ	09-Dec-2022	38.00	39.80	39.80	36.30	36.70	36.85	37.91	1752229	664.20	5526	1099740	62.76
IMFA	EQ	09-Dec-2022	268.35	270.25	270.25	254.45	255.95	255.85	260.38	83824	218.26	2780	56432	67.32
IMPAL	EQ	09-Dec-2022	737.50	736.00	748.00	734.10	735.00	737.90	740.82	1920	14.22	207	868	45.21
INCREDIBLE	EQ	09-Dec-2022	22.40	22.90	25.95	22.15	23.55	23.90	24.82	175758	43.63	1116	76060	43.28
INDBANK	EQ	09-Dec-2022	29.45	29.75	30.25	27.20	27.90	27.70	28.93	919532	265.99	3557	323177	35.15
INDHOTEL	EQ	09-Dec-2022	327.10	327.90	332.00	323.25	330.00	330.10	329.19	3530051	11620.72	50761	1501465	42.53
INDIACEM	EQ	09-Dec-2022	247.20	248.50	250.80	237.95	241.80	241.55	244.95	2571075	6297.76	19634	426164	16.58
INDIAGLYCO	EQ	09-Dec-2022	756.70	759.45	762.25	740.00	750.50	746.70	748.87	22227	166.45	2435	12429	55.92
INDIAMART	EQ	09-Dec-2022	4418.70	4420.00	4508.00	4408.20	4432.00	4435.45	4463.47	86693	3869.52	10903	19044	21.97
INDIANB	EQ	09-Dec-2022	294.95	296.75	301.00	270.25	271.50	272.65	283.68	4057470	11510.18	38814	1641491	40.46
INDIANCARD	EQ	09-Dec-2022	209.00	207.10	210.50	204.00	206.90	206.60	207.31	5105	10.58	267	2600	50.93
INDIANHUME	EQ	09-Dec-2022	157.55	159.00	162.25	154.65	155.15	156.35	158.27	57842	91.55	1818	31978	55.29
INDIGO	EQ	09-Dec-2022	2019.25	2029.95	2030.00	1988.15	1994.50	1992.05	2008.06	617265	12395.03	27859	334518	54.19
INDIGOPNTS	EQ	09-Dec-2022	1329.80	1336.80	1345.00	1319.25	1325.00	1331.70	1332.14	47621	634.38	6002	23283	48.89
INDIGRID	IV	09-Dec-2022	136.70	137.30	137.36	136.70	136.99	136.99	137.00	90592	124.11	423	83744	92.44
INDIGRID	NJ	09-Dec-2022	1047.00	1047.00	1050.00	1046.00	1050.00	1050.00	1046.67	180	1.88	4	150	83.33
INDLMETER	BZ	09-Dec-2022	7.35	7.35	7.35	7.00	7.30	7.25	7.25	6195	0.45	33	-	-
INDNIPPON	EQ	09-Dec-2022	430.65	437.90	437.90	425.00	425.50	425.95	430.05	4725	20.32	303	3333	70.54
INDOAMIN	EQ	09-Dec-2022	100.70	101.50	101.75	97.75	98.80	98.65	99.24	126574	125.61	3494	77765	61.44
INDOBORAX	EQ	09-Dec-2022	147.80	149.25	149.50	140.00	142.00	142.65	144.22	42690	61.57	1177	27660	64.79
INDOCO	EQ	09-Dec-2022	397.95	398.90	398.95	384.00	386.00	387.05	390.40	25812	100.77	2072	16493	63.90
INDORAMA	EQ	09-Dec-2022	58.35	58.75	59.10	56.40	56.40	56.65	57.46	84484	48.55	1034	49337	58.40
INDOSTAR	BE	09-Dec-2022	154.75	154.75	155.00	153.05	153.05	153.10	154.40	9367	14.46	97	-	-
INDOTECH	EQ	09-Dec-2022	200.45	199.10	200.95	194.00	194.00	195.00	197.03	3976	7.83	200	2492	62.68
INDOTHAI	BE	09-Dec-2022	361.15	360.00	376.90	347.10	375.00	371.50	359.61	22382	80.49	276	-	-
INDOWIND	BE	09-Dec-2022	14.10	14.20	14.20	13.75	14.00	13.95	13.91	136391	18.97	531	-	-
INDRAMEDCO	BE	09-Dec-2022	81.90	82.90	83.75	80.10	83.20	82.95	82.52	146046	120.51	1024	-	-
INDSWFTLAB	EQ	09-Dec-2022	71.80	72.30	73.50	67.45	68.95	69.00	70.59	206680	145.89	2753	106113	51.34
INDSWFTLTD	EQ	09-Dec-2022	10.50	11.35	11.35	10.35	10.55	10.55	10.64	104267	11.09	299	80012	76.74
INDTERRAIN	EQ	09-Dec-2022	82.70	83.35	83.65	77.10	78.45	78.20	79.56	482997	384.27	6508	264584	54.78
INDUSINDBK	EQ	09-Dec-2022	1190.85	1195.50	1216.00	1189.25	1199.00	1202.50	1205.82	6171282	74414.63	132594	2947754	47.77
INDUSTOWER	EQ	09-Dec-2022	194.50	195.40	198.00	193.60	195.00	194.60	195.65	878758	1719.26	14778	349637	39.79
INEOSSTYRO	EQ	09-Dec-2022	820.20	824.00	824.55	793.00	805.00	803.85	810.56	22188	179.85	2420	14256	64.25
INFIBEAM	EQ	09-Dec-2022	17.70	17.80	18.05	17.00	17.25	17.30	17.47	6136897	1072.30	5884	2953941	48.13
INFOBEAN	EQ	09-Dec-2022	549.90	541.65	550.20	523.55	538.00	531.15	540.02	12627	68.19	2035	6003	47.54
INFOMEDIA	EQ	09-Dec-2022	4.70	4.85	4.90	4.55	4.70	4.70	4.67	8513	0.40	60	7887	92.65
INFRABEES	EQ	09-Dec-2022	567.08	573.11	573.11	559.00	562.52	564.70	565.17	10544	59.59	365	7824	74.20
INFY	EQ	09-Dec-2022	1620.15	1628.00	1628.00	1561.10	1570.20	1569.30	1581.54	8880658	140451.08	324427	5884957	66.27
INGERRAND	EQ	09-Dec-2022	2133.95	2140.00	2140.00	2080.30	2119.00	2108.35	2114.71	6980	147.61	1794	3184	45.62
INNOVANA	SM	09-Dec-2022	550.00	525.10	525.10	522.50	522.50	522.50	523.80	2000	10.48	2	2000	100.00
INNOVATIVE	ST	09-Dec-2022	2.30	2.40	2.40	2.40	2.40	2.40	2.40	9000	0.22	2	9000	100.00
INOXGREEN	EQ	09-Dec-2022	57.10	57.15	57.50	54.00	55.20	55.40	55.33	1439617	796.49	11577	618596	42.97
INOXLEISUR	EQ	09-Dec-2022	556.60	557.00	560.00	547.00	551.00	551.80	551.53	242750	1338.83	14047	121567	50.08
INOXWIND	EQ	09-Dec-2022	122.10	122.70	123.25	118.75	121.25	120.05	120.76	249385	301.17	4202	98035	39.31
INSECTICID	EQ	09-Dec-2022	748.90	751.00	754.40	743.00	749.90	746.90	746.99	12651	94.50	1407	8570	67.74
INSPIRISYS	EQ	09-Dec-2022	62.25	61.35	64.00	58.05	61.25	61.20	61.54	23466	14.44	294	16243	69.22
INTELLECT	EQ	09-Dec-2022	452.15	454.00	454.15	424.00	428.00	427.55	433.05	952584	4125.13	20319	358083	37.59
INTENTECH	EQ	09-Dec-2022	74.60	75.00	75.35	72.20	72.20	72.70	73.29	37968	27.83	502	29841	78.60
INTLCONV	EQ	09-Dec-2022	59.45	59.45	60.25	58.60	58.70	58.70	59.31	73583	43.64	2233	56277	76.48
INVENTURE	EQ	09-Dec-2022	2.75	2.80	2.85	2.70	2.75	2.75	2.76	6918540	191.01	2161	4677849	67.61
IOB	EQ	09-Dec-2022	25.60	26.20	27.65	24.90	25.70	25.80	26.49	121572385	32198.58	104034	23886636	19.65
IOC	EQ	09-Dec-2022	76.75	77.50	78.35	76.70	77.00	77.00	77.41	24702723	19123.13	58231	10976975	44.44
IOLCP	EQ	09-Dec-2022	340.60	341.00	344.55	333.05	335.00	335.75	338.99	73415	248.87	3470	38517	52.46
IONEXCHANG	EQ	09-Dec-2022	2892.75	2917.00	2920.45	2766.35	2781.00	2802.95	2843.00	41291	1173.91	9913	17008	41.19
IPCALAB	EQ	09-Dec-2022	851.10	856.00	864.15	854.35	860.00	859.00	858.25	321659	2760.64	10347	209286	65.06
IPL	EQ	09-Dec-2022	260.30	258.00	263.20	256.10	260.30	258.70	260.82	91051	237.48	2167	69825	76.69
IPSL	SM	09-Dec-2022	82.15	82.45	82.50	75.05	78.15	79.05	79.68	68000	54.18	33	40000	58.82
IRB	EQ	09-Dec-2022	286.00	287.80	292.40	279.30	282.65	283.20	285.42	2267351	6471.53	22868	679978	29.99
IRBINVIT	IV	09-Dec-2022	65.37	65.75	65.75	65.03	65.25	65.31	65.32	216676	141.53	1389	169095	78.04
IRCON	EQ	09-Dec-2022	63.50	63.25	63.70	59.80	61.40	61.40	61.49	12610264	7754.09	32356	4751249	37.68
IRCTC	EQ	09-Dec-2022	720.65	722.50	727.50	717.75	721.30	722.15	722.82	1253279	9058.89	30250	469354	37.45
IREDA	N1	09-Dec-2022	1294.99	1329.85	1329.85	1329.85	1329.85	1329.85	1329.85	2	0.03	2	2	100.00
IREDA	N5	09-Dec-2022	1240.00	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	370	4.81	1	370	100.00
IREDA	N6	09-Dec-2022	1421.00	1421.00	1421.00	1421.00	1421.00	1421.00	1421.00	2	0.03	1	2	100.00
IREDA	N7	09-Dec-2022	1211.01	1240.00	1240.00	1212.10	1212.10	1212.10	1212.19	345	4.18	3	345	100.00
IRFC	EQ	09-Dec-2022	32.20	32.20	32.50	30.60	31.00	31.05	31.30	65342359	20451.95	99897	20755177	31.76
IRFC	N2	09-Dec-2022	1122.50	1122.50	1122.50	1122.50	1122.50	1122.50	1122.50	3	0.03	2	3	100.00
IRFC	N3	09-Dec-2022	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	25	0.25	1	25	100.00
IRFC	N4	09-Dec-2022	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	40	0.44	1	40	100.00
IRFC	N5	09-Dec-2022	1023.37	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	6	0.07	1	6	100.00
IRFC	N9	09-Dec-2022	1135.00	1087.00	1109.00	1086.86	1109.00	1109.00	1092.90	147	1.61	4	107	72.79
IRFC	NA	09-Dec-2022	1226.58	1263.79	1263.79	1252.00	1252.00	1252.00	1255.44	4	0.05	3	2	50.00
IRFC	NE	09-Dec-2022	1250.99	1250.10	1250.10	1250.00	1250.00	1250.05	1250.05	20	0.25	2	20	100.00
IRFC	NI	09-Dec-2022	1058.04	1058.04	1058.04	1045.61	1045.61	1045.61	1055.09	85	0.90	5	85	100.00
IRFC	NJ	09-Dec-2022	1144.95	1139.00	1145.00	1135.00	1145.00	1145.00	1135.64	398	4.52	4	398	100.00
IRFC	NK	09-Dec-2022	1244.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	25	0.29	1	25	100.00
IRFC	NO	09-Dec-2022	1158.00	1158.00	1164.00	1158.00	1164.00	1164.00	1163.98	560	6.52	3	560	100.00
IRIS	EQ	09-Dec-2022	85.40	85.45	86.45	83.20	84.00	84.55	84.79	18917	16.04	588	7862	41.56
IRISDOREME	EQ	09-Dec-2022	250.50	262.80	263.00	253.00	254.00	255.25	260.85	3833	10.00	75	3251	84.82
ISEC	EQ	09-Dec-2022	528.20	528.00	528.00	520.00	522.00	521.65	524.13	253204	1327.13	6056	190252	75.14
ISFT	EQ	09-Dec-2022	130.60	130.60	132.00	127.30	131.15	129.50	129.62	4709	6.10	231	2180	46.29
ISGEC	EQ	09-Dec-2022	518.00	522.00	526.10	501.45	507.55	508.90	513.75	36742	188.76	2801	19425	52.87
ISHAN	SM	09-Dec-2022	42.15	42.15	42.50	42.00	42.50	42.50	42.22	4800	2.03	3	4800	100.00
ISMTLTD	EQ	09-Dec-2022	52.95	53.00	55.50	52.55	53.55	53.60	53.75	286017	153.72	2095	155424	54.34
ITBEES	EQ	09-Dec-2022	31.40	31.60	31.60	30.29	30.58	30.44	30.67	10348745	3174.07	35456	8688733	83.96
ITC	EQ	09-Dec-2022	338.40	339.75	342.50	338.00	342.00	341.40	340.59	8132228	27697.26	104951	4947563	60.84
ITDC	EQ	09-Dec-2022	361.70	363.60	365.40	349.95	357.85	356.40	356.85	62234	222.08	3447	31305	50.30
ITDCEM	EQ	09-Dec-2022	137.65	138.60	140.40	133.20	134.00	136.10	137.26	2199287	3018.64	23253	1077639	49.00
ITI	EQ	09-Dec-2022	113.40	113.90	114.70	109.50	110.00	110.20	112.34	457996	514.53	4898	166629	36.38
IVC	EQ	09-Dec-2022	7.60	7.60	7.65	7.50	7.50	7.50	7.54	350641	26.45	395	222441	63.44
IVP	EQ	09-Dec-2022	132.60	132.40	133.70	130.05	131.60	132.00	132.06	13616	17.98	553	8015	58.86
IVZINGOLD	EQ	09-Dec-2022	4771.30	4809.70	4810.00	4809.70	4810.00	4810.00	4809.85	2	0.10	2	1	50.00
IVZINNIFTY	EQ	09-Dec-2022	2045.65	2057.20	2057.20	2047.30	2047.30	2047.30	2050.60	3	0.06	3	3	100.00
IWEL	EQ	09-Dec-2022	994.50	994.50	1014.40	960.00	983.75	976.20	990.80	1234	12.23	201	776	62.88
IZMO	EQ	09-Dec-2022	82.05	82.80	82.80	80.10	81.10	80.50	81.38	30557	24.87	491	20946	68.55
J&KBANK	EQ	09-Dec-2022	61.65	62.00	62.00	54.25	55.95	56.00	57.83	38434905	22226.42	68641	11398238	29.66
JAGRAN	EQ	09-Dec-2022	75.00	75.60	75.60	73.15	73.70	74.00	74.65	365062	272.50	2867	278856	76.39
JAGSNPHARM	EQ	09-Dec-2022	349.75	352.00	366.05	352.00	365.00	362.80	362.24	49026	177.59	3421	25097	51.19
JAIBALAJI	EQ	09-Dec-2022	42.70	43.00	43.45	41.95	43.40	43.30	42.91	95344	40.91	519	67689	70.99
JAICORPLTD	EQ	09-Dec-2022	170.30	170.25	172.60	164.20	165.75	166.00	168.30	1049776	1766.73	9071	297422	28.33
JAINAM	SM	09-Dec-2022	177.00	174.50	174.50	174.50	174.50	174.50	174.50	2000	3.49	1	2000	100.00
JAIPURKURT	BE	09-Dec-2022	95.80	95.10	96.95	91.05	91.25	92.85	92.60	10668	9.88	66	-	-
JALAN	SM	09-Dec-2022	13.30	13.80	13.95	13.80	13.95	13.95	13.91	276000	38.40	75	252000	91.30
JAMNAAUTO	EQ	09-Dec-2022	109.45	109.45	110.85	107.00	108.00	108.10	108.41	501366	543.51	6179	233299	46.53
JASH	EQ	09-Dec-2022	854.35	850.85	869.95	846.05	868.00	863.40	852.64	4253	36.26	299	2832	66.59
JAYAGROGN	EQ	09-Dec-2022	177.20	177.75	179.95	177.00	177.60	177.45	177.85	19077	33.93	442	12674	66.44
JAYBARMARU	EQ	09-Dec-2022	173.05	173.40	175.00	170.00	170.20	170.15	172.28	22278	38.38	650	15223	68.33
JAYNECOIND	EQ	09-Dec-2022	25.75	26.30	30.00	25.90	27.85	28.10	28.48	1497210	426.42	4752	719498	48.06
JAYSREETEA	EQ	09-Dec-2022	102.65	103.00	103.35	99.30	100.20	100.00	100.90	45683	46.09	1256	29010	63.50
JBCHEPHARM	EQ	09-Dec-2022	2038.30	2046.00	2080.00	2034.75	2060.00	2048.80	2055.94	33293	684.49	5624	13720	41.21
JBFIND	EQ	09-Dec-2022	8.80	8.95	8.95	8.60	8.85	8.75	8.74	149536	13.08	325	108915	72.84
JBMA	EQ	09-Dec-2022	421.45	425.45	425.60	409.60	414.70	413.00	415.60	72713	302.20	4354	47633	65.51
JCHAC	EQ	09-Dec-2022	1150.45	1156.25	1174.50	1151.10	1164.00	1160.85	1162.97	10182	118.41	1587	5858	57.53
JETAIRWAYS	BZ	09-Dec-2022	79.20	79.85	79.85	77.20	77.70	77.85	78.18	52328	40.91	810	-	-
JETFREIGHT	EQ	09-Dec-2022	21.50	22.00	22.10	20.95	21.25	21.30	21.38	83242	17.80	599	51055	61.33
JFLLIFE	SM	09-Dec-2022	36.50	35.70	37.50	35.55	36.00	36.00	36.41	16000	5.83	8	12000	75.00
JHS	EQ	09-Dec-2022	23.60	23.90	24.45	23.20	23.55	23.65	23.92	128562	30.75	573	79403	61.76
JINDALPHOT	EQ	09-Dec-2022	347.55	354.80	354.80	335.05	338.00	340.15	343.23	12308	42.24	1727	5020	40.79
JINDALPOLY	EQ	09-Dec-2022	853.80	859.80	860.10	842.15	843.00	844.50	850.34	13751	116.93	1634	8340	60.65
JINDALSAW	EQ	09-Dec-2022	93.10	93.30	96.30	90.80	91.30	91.25	93.72	1803671	1690.40	10289	840886	46.62
JINDALSTEL	EQ	09-Dec-2022	559.90	566.00	566.55	539.85	545.40	545.80	553.44	6294136	34834.27	54737	2165968	34.41
JINDRILL	EQ	09-Dec-2022	311.00	314.10	316.00	291.50	296.65	295.85	299.36	88692	265.51	3984	51922	58.54
JINDWORLD	EQ	09-Dec-2022	400.05	401.90	403.20	385.00	393.70	392.25	392.55	281522	1105.12	9111	97335	34.57
JISLDVREQS	EQ	09-Dec-2022	19.20	19.50	19.50	18.80	18.85	18.95	19.00	29942	5.69	197	23366	78.04
JISLJALEQS	EQ	09-Dec-2022	34.55	34.70	34.75	33.00	33.50	33.60	33.87	2182955	739.40	4017	1309721	60.00
JITFINFRA	BE	09-Dec-2022	114.85	115.20	117.50	113.00	116.50	114.95	116.14	13009	15.11	120	-	-
JKCEMENT	EQ	09-Dec-2022	3183.00	3183.00	3219.80	3130.40	3177.00	3163.80	3180.79	55075	1751.82	5068	8693	15.78
JKIL	EQ	09-Dec-2022	274.55	275.95	278.15	272.00	272.00	273.80	274.81	61392	168.71	2422	29568	48.16
JKLAKSHMI	EQ	09-Dec-2022	852.30	853.00	887.50	839.45	843.80	846.65	862.01	2565412	22114.21	66874	604842	23.58
JKPAPER	EQ	09-Dec-2022	408.15	409.80	409.80	402.00	404.35	403.70	405.14	284787	1153.78	8192	129420	45.44
JKTYRE	EQ	09-Dec-2022	206.45	207.50	213.55	193.70	195.90	196.75	204.54	4428763	9058.48	39197	1092361	24.67
JMA	EQ	09-Dec-2022	70.15	71.45	71.50	70.00	70.40	70.15	70.45	7586	5.34	122	4480	59.06
JMCPROJECT	EQ	09-Dec-2022	125.90	125.90	135.00	125.85	134.65	133.30	132.76	1295119	1719.39	20562	398716	30.79
JMFINANCIL	EQ	09-Dec-2022	78.50	79.15	81.60	76.20	77.80	77.90	79.21	3477123	2754.15	16366	1575201	45.30
JOCIL	EQ	09-Dec-2022	187.40	185.15	190.00	185.15	186.00	186.10	186.69	4061	7.58	87	3521	86.70
JPASSOCIAT	EQ	09-Dec-2022	10.50	10.55	11.15	10.55	10.70	10.70	10.87	15655602	1702.05	11252	7997560	51.08
JPINFRATEC	BE	09-Dec-2022	1.95	2.00	2.00	1.90	1.95	1.90	1.92	2727145	52.31	1921	-	-
JPOLYINVST	EQ	09-Dec-2022	515.85	524.90	525.65	490.10	490.10	492.15	500.57	11510	57.62	996	6383	55.46
JPPOWER	EQ	09-Dec-2022	7.65	7.70	7.95	7.45	7.55	7.50	7.69	70604796	5427.40	18614	21738398	30.79
JSL	EQ	09-Dec-2022	200.20	201.00	204.20	193.00	194.90	195.40	197.91	1252638	2479.07	20810	649247	51.83
JSLHISAR	EQ	09-Dec-2022	376.55	375.50	382.30	360.35	364.95	364.60	369.46	132280	488.72	5388	65955	49.86
JSLL	SM	09-Dec-2022	260.50	262.00	270.00	255.10	260.00	260.00	260.08	8000	20.81	8	8000	100.00
JSWENERGY	EQ	09-Dec-2022	301.30	302.85	306.10	294.05	297.00	295.85	298.96	732360	2189.45	17516	347116	47.40
JSWHL	EQ	09-Dec-2022	4327.90	4367.95	4397.90	4251.60	4270.00	4270.00	4321.20	641	27.70	251	281	43.84
JSWISPL	EQ	09-Dec-2022	31.65	32.15	32.15	31.30	31.40	31.50	31.65	1418462	448.98	1354	724414	51.07
JSWSTEEL	EQ	09-Dec-2022	744.70	748.45	750.80	738.20	740.60	740.40	744.00	1338271	9956.74	25566	582651	43.54
JTEKTINDIA	EQ	09-Dec-2022	167.15	167.15	167.90	152.40	154.80	154.15	157.30	1292882	2033.68	16860	473839	36.65
JTLIND	EQ	09-Dec-2022	317.90	323.00	323.00	316.20	320.80	320.10	318.96	197426	629.71	6000	100085	50.69
JUBLFOOD	EQ	09-Dec-2022	536.85	538.00	543.30	533.10	535.20	535.65	536.92	2010123	10792.69	44934	1060836	52.77
JUBLINDS	EQ	09-Dec-2022	443.95	451.00	451.30	437.50	448.10	443.05	442.68	4903	21.70	314	3270	66.69
JUBLINGREA	EQ	09-Dec-2022	518.95	521.55	539.75	520.00	531.50	530.95	531.68	659118	3504.38	18788	290557	44.08
JUBLPHARMA	EQ	09-Dec-2022	388.35	390.40	423.90	386.80	405.80	406.00	413.20	2188725	9043.74	54871	267474	12.22
JUNIORBEES	EQ	09-Dec-2022	466.47	469.50	469.50	460.00	463.94	463.87	465.16	86200	400.97	5276	57094	66.23
JUSTDIAL	EQ	09-Dec-2022	582.70	585.50	585.50	572.00	574.00	574.70	575.76	200106	1152.13	7828	111921	55.93
JWL	EQ	09-Dec-2022	87.80	87.80	91.00	85.10	87.00	86.65	88.38	282313	249.51	2679	167597	59.37
JYOTHYLAB	EQ	09-Dec-2022	211.95	213.45	214.25	206.00	207.05	207.95	210.67	204116	430.01	9986	96924	47.48
JYOTISTRUC	BZ	09-Dec-2022	14.60	14.10	15.30	14.10	15.25	15.30	15.14	421998	63.88	340	-	-
KABRAEXTRU	EQ	09-Dec-2022	513.50	517.50	518.45	495.10	500.40	499.80	501.89	78338	393.17	3612	38553	49.21
KAJARIACER	EQ	09-Dec-2022	1147.35	1153.40	1153.40	1122.00	1129.00	1131.70	1137.14	116331	1322.85	18636	63144	54.28
KAKATCEM	EQ	09-Dec-2022	224.75	226.40	226.40	213.30	219.00	216.65	220.08	16819	37.01	1195	10162	60.42
KALPATPOWR	EQ	09-Dec-2022	519.00	524.00	564.85	518.55	525.35	531.65	547.51	2483621	13598.17	57424	361100	14.54
KALYANIFRG	BE	09-Dec-2022	260.00	257.00	263.75	252.15	252.55	253.50	256.09	1339	3.43	38	-	-
KALYANKJIL	EQ	09-Dec-2022	107.80	108.75	112.00	108.50	111.60	110.65	110.42	5120737	5654.43	28567	1554137	30.35
KAMATHOTEL	EQ	09-Dec-2022	96.00	93.20	100.80	93.20	100.80	100.80	98.91	387973	383.75	986	252433	65.06
KAMDHENU	EQ	09-Dec-2022	334.85	340.00	350.00	330.50	349.80	343.05	342.64	586607	2009.92	35546	281025	47.91
KANANIIND	EQ	09-Dec-2022	10.25	10.10	10.70	9.80	10.15	10.20	10.29	375905	38.69	1053	245019	65.18
KANDARP	SM	09-Dec-2022	15.05	15.20	15.40	15.20	15.25	15.25	15.29	16000	2.45	4	12000	75.00
KANORICHEM	EQ	09-Dec-2022	132.95	134.75	135.80	131.10	131.15	131.50	132.11	6219	8.22	163	3532	56.79
KANPRPLA	EQ	09-Dec-2022	103.25	102.00	107.05	97.55	99.00	98.35	101.80	48218	49.08	1159	22808	47.30
KANSAINER	EQ	09-Dec-2022	446.00	448.20	450.50	443.30	448.00	446.65	446.78	64397	287.71	3365	34145	53.02
KAPSTON	EQ	09-Dec-2022	119.95	119.85	122.95	117.50	122.95	122.20	120.69	1710	2.06	124	1373	80.29
KARMAENG	EQ	09-Dec-2022	29.50	29.85	30.15	28.25	28.60	28.60	28.86	4648	1.34	98	3009	64.74
KARURVYSYA	EQ	09-Dec-2022	110.90	111.00	111.50	106.40	107.20	108.10	108.18	9242215	9997.83	38334	3541603	38.32
KAUSHALYA	EQ	09-Dec-2022	5.55	5.80	5.80	5.15	5.65	5.55	5.61	263284	14.78	544	126833	48.17
KAVVERITEL	EQ	09-Dec-2022	8.95	9.30	9.30	8.65	9.00	8.90	8.82	36751	3.24	145	17993	48.96
KAYA	EQ	09-Dec-2022	351.15	349.50	354.30	340.15	345.00	342.40	346.95	6012	20.86	401	4223	70.24
KAYNES	EQ	09-Dec-2022	746.15	749.90	763.00	724.95	726.55	727.15	740.05	299354	2215.38	21781	123686	41.32
KBCGLOBAL	EQ	09-Dec-2022	3.35	3.25	3.30	3.20	3.20	3.20	3.21	17498628	562.15	4435	9485924	54.21
KCP	EQ	09-Dec-2022	122.70	123.35	124.45	118.85	119.60	119.50	120.97	245243	296.67	3020	141074	57.52
KCPSUGIND	EQ	09-Dec-2022	26.00	26.05	26.20	24.50	24.95	24.95	25.28	490623	124.01	2335	270973	55.23
KDDL	EQ	09-Dec-2022	1023.65	1015.40	1039.65	986.15	1024.00	1019.50	1014.91	17059	173.13	2834	8697	50.98
KEC	EQ	09-Dec-2022	479.70	478.00	478.60	459.40	468.60	470.95	468.13	1551616	7263.51	56039	493026	31.78
KECL	EQ	09-Dec-2022	88.85	88.00	90.00	84.45	84.45	84.45	85.53	799400	683.74	4621	565451	70.73
KEEPLEARN	BE	09-Dec-2022	4.45	4.55	4.55	4.25	4.25	4.25	4.34	78361	3.40	227	-	-
KEI	EQ	09-Dec-2022	1565.75	1567.95	1645.95	1567.00	1606.00	1614.75	1589.39	107304	1705.48	7751	62530	58.27
KELLTONTEC	BE	09-Dec-2022	59.85	59.85	60.20	58.40	58.70	58.70	59.02	120318	71.01	1482	-	-
KENNAMET	EQ	09-Dec-2022	2632.90	2628.45	2638.10	2569.95	2608.00	2604.60	2596.66	20037	520.29	2797	7189	35.88
KERNEX	BE	09-Dec-2022	311.15	305.00	311.00	296.20	303.90	303.15	303.93	11836	35.97	241	-	-
KESORAMIND	EQ	09-Dec-2022	58.10	58.50	58.50	55.40	55.75	55.95	56.70	567169	321.58	3383	321779	56.73
KEYFINSERV	EQ	09-Dec-2022	102.55	104.50	104.50	100.10	102.50	102.60	102.22	2412	2.47	78	1511	62.65
KHADIM	EQ	09-Dec-2022	267.40	268.90	271.95	264.00	264.55	265.50	267.28	15117	40.40	1143	6572	43.47
KHAICHEM	EQ	09-Dec-2022	78.35	79.55	79.55	75.50	75.95	76.15	76.93	157824	121.41	3034	99524	63.06
KHAITANLTD	BE	09-Dec-2022	51.75	54.25	54.25	50.15	54.15	53.80	53.64	12408	6.66	99	-	-
KHANDSE	BE	09-Dec-2022	37.30	36.00	38.20	36.00	37.35	37.35	36.63	4975	1.82	38	-	-
KHFM	SM	09-Dec-2022	49.85	49.95	50.00	49.95	49.95	49.95	49.97	24800	12.39	6	24800	100.00
KICL	EQ	09-Dec-2022	1937.95	1925.00	1957.45	1851.10	1889.00	1876.85	1892.77	2467	46.69	595	1294	52.45
KILITCH	EQ	09-Dec-2022	161.35	163.65	163.65	160.60	161.25	161.10	161.90	8681	14.05	176	7167	82.56
KIMS	EQ	09-Dec-2022	1487.25	1489.00	1493.95	1445.00	1456.95	1452.60	1466.54	24071	353.01	3642	10535	43.77
KINGFA	EQ	09-Dec-2022	1303.20	1313.00	1329.95	1265.10	1268.15	1270.80	1285.21	4997	64.22	221	4529	90.63
KIOCL	EQ	09-Dec-2022	208.45	210.45	210.50	204.05	204.30	204.95	207.03	24034	49.76	1396	11616	48.33
KIRIINDUS	EQ	09-Dec-2022	478.50	481.75	481.75	473.35	475.70	476.40	476.99	65156	310.79	2000	40631	62.36
KIRLFER	EQ	09-Dec-2022	325.95	325.95	336.60	321.00	333.20	333.90	328.96	259937	855.08	10147	131340	50.53
KIRLOSBROS	EQ	09-Dec-2022	368.40	370.95	372.00	347.75	355.00	351.50	354.05	198372	702.33	9818	107927	54.41
KIRLOSENG	EQ	09-Dec-2022	342.80	342.80	342.80	333.30	335.00	336.95	337.42	244148	823.80	8223	138969	56.92
KIRLOSIND	EQ	09-Dec-2022	1875.75	1904.00	1905.10	1854.75	1875.00	1861.15	1875.82	4259	79.89	846	2598	61.00
KITEX	EQ	09-Dec-2022	198.40	198.35	199.50	194.00	195.00	194.85	196.33	59128	116.08	2020	35584	60.18
KKCL	EQ	09-Dec-2022	504.90	509.20	512.00	501.65	508.95	507.85	508.14	118785	603.59	3686	76058	64.03
KKVAPOW	SM	09-Dec-2022	999.00	949.05	949.05	949.05	949.05	949.05	949.05	156	1.48	1	156	100.00
KMSUGAR	EQ	09-Dec-2022	28.85	29.25	29.35	27.60	28.50	28.25	28.54	358183	102.22	1929	218175	60.91
KNAGRI	SM	09-Dec-2022	151.00	150.05	151.00	150.00	150.10	150.10	150.14	17600	26.42	8	17600	100.00
KNRCON	EQ	09-Dec-2022	270.55	273.50	278.55	260.00	263.00	262.10	270.42	804055	2174.35	19400	248763	30.94
KOHINOOR	EQ	09-Dec-2022	53.45	53.95	53.95	52.50	53.30	52.80	52.93	89415	47.33	1301	45736	51.15
KOKUYOCMLN	EQ	09-Dec-2022	86.95	86.95	87.75	84.00	87.65	86.65	85.59	406210	347.67	4830	232620	57.27
KOLTEPATIL	EQ	09-Dec-2022	308.85	309.95	310.45	294.00	300.00	299.35	301.37	130377	392.92	4448	72015	55.24
KOPRAN	EQ	09-Dec-2022	160.25	161.85	161.85	155.00	157.55	155.70	157.94	60386	95.37	1986	37363	61.87
KORE	SM	09-Dec-2022	200.00	218.00	218.00	200.05	207.80	207.80	209.83	27000	56.65	9	21000	77.78
KOTAKALPHA	EQ	09-Dec-2022	29.87	30.18	30.18	29.60	29.79	29.76	29.86	328964	98.23	507	265379	80.67
KOTAKBANK	EQ	09-Dec-2022	1897.00	1914.00	1916.75	1879.25	1888.30	1888.05	1895.89	2648455	50211.66	121699	1327830	50.14
KOTAKBKETF	EQ	09-Dec-2022	440.65	440.01	444.91	439.31	441.00	441.33	442.02	7488	33.10	430	6412	85.63
KOTAKCONS	EQ	09-Dec-2022	78.01	78.52	78.74	78.00	78.50	78.50	78.58	126	0.10	17	110	87.30
KOTAKGOLD	EQ	09-Dec-2022	46.07	46.07	46.34	46.04	46.08	46.07	46.16	126204	58.25	493	96972	76.84
KOTAKIT	EQ	09-Dec-2022	31.12	31.03	31.11	30.06	30.27	30.25	30.40	497607	151.25	1172	384663	77.30
KOTAKLOVOL	EQ	09-Dec-2022	13.75	13.00	13.96	13.00	13.85	13.86	13.84	1465	0.20	93	516	35.22
KOTAKMID50	EQ	09-Dec-2022	90.07	91.09	91.10	88.99	90.00	89.97	89.89	3190	2.87	71	2404	75.36
KOTAKMNC	EQ	09-Dec-2022	20.41	20.98	20.98	20.25	20.57	20.43	20.57	15429	3.17	91	11950	77.45
KOTAKNIFTY	EQ	09-Dec-2022	198.59	199.89	199.89	196.50	197.99	197.10	197.58	29072	57.44	422	19325	66.47
KOTAKNV20	EQ	09-Dec-2022	104.53	104.54	104.96	102.53	103.32	103.30	103.71	15550	16.13	315	6559	42.18
KOTAKPSUBK	EQ	09-Dec-2022	435.51	438.99	461.60	419.07	427.41	426.44	435.64	73945	322.14	1896	38258	51.74
KOTARISUG	EQ	09-Dec-2022	42.85	42.70	43.10	41.15	42.00	41.80	42.07	234342	98.59	1957	131092	55.94
KOTHARIPET	EQ	09-Dec-2022	71.30	71.95	73.70	70.50	71.50	71.65	72.05	100978	72.76	1334	58634	58.07
KOTHARIPRO	EQ	09-Dec-2022	127.90	126.20	140.65	126.20	136.00	136.15	138.89	94041	130.61	1550	32834	34.91
KOTYARK	SM	09-Dec-2022	396.85	394.00	424.00	357.20	400.00	404.75	373.96	77400	289.44	182	59800	77.26
KOVAI	EQ	09-Dec-2022	1751.55	1751.55	1763.85	1695.10	1708.00	1711.30	1732.19	2452	42.47	406	1570	64.03
KPIGREEN	EQ	09-Dec-2022	918.60	922.00	922.05	895.05	898.00	898.85	904.95	61822	559.46	5587	34444	55.71
KPITTECH	EQ	09-Dec-2022	714.10	717.70	719.00	693.50	699.95	697.25	706.83	1273739	9003.18	45574	666898	52.36
KPRMILL	EQ	09-Dec-2022	528.75	530.75	532.65	512.05	513.00	513.80	519.85	338612	1760.26	14537	182020	53.75
KRBL	EQ	09-Dec-2022	418.15	421.80	421.80	403.20	408.95	406.95	411.33	420899	1731.30	11331	190098	45.16
KREBSBIO	EQ	09-Dec-2022	117.90	120.00	120.25	116.00	117.50	116.95	117.02	10486	12.27	191	7902	75.36
KRIDHANINF	EQ	09-Dec-2022	4.10	4.00	4.25	3.90	4.00	3.95	4.07	50910	2.07	130	37244	73.16
KRISHANA	EQ	09-Dec-2022	404.25	408.30	414.90	396.65	401.30	399.65	402.21	60701	244.14	1650	43063	70.94
KRISHIVAL	SM	09-Dec-2022	253.50	250.00	266.15	241.05	266.15	266.15	256.56	10000	25.66	7	9000	90.00
KRISHNADEF	SM	09-Dec-2022	134.20	135.50	143.70	131.50	136.00	133.80	138.48	150000	207.72	49	75000	50.00
KRITI	EQ	09-Dec-2022	84.85	86.55	86.65	81.85	82.50	82.90	84.25	36655	30.88	3529	13805	37.66
KRITIKA	EQ	09-Dec-2022	14.20	14.30	14.30	13.70	14.10	14.10	13.93	196005	27.30	1269	157929	80.57
KRITINUT	EQ	09-Dec-2022	56.05	56.05	56.05	52.00	52.60	52.70	53.27	61371	32.69	994	46281	75.41
KRSNAA	EQ	09-Dec-2022	473.15	469.10	476.20	469.10	472.50	473.10	473.18	21179	100.22	1570	13625	64.33
KSB	EQ	09-Dec-2022	1952.45	1960.00	1970.00	1890.00	1897.10	1897.75	1923.92	8994	173.04	3236	5485	60.99
KSCL	EQ	09-Dec-2022	521.95	518.00	522.00	508.65	510.00	509.70	513.51	37459	192.35	2489	23131	61.75
KSHITIJPOL	EQ	09-Dec-2022	40.40	38.40	38.40	38.40	38.40	38.40	38.40	128530	49.36	1265	128530	100.00
KSL	EQ	09-Dec-2022	362.05	363.90	368.70	348.70	353.70	351.80	358.10	47440	169.88	2392	25178	53.07
KSOLVES	EQ	09-Dec-2022	436.10	439.15	439.70	423.05	426.00	424.85	431.41	17876	77.12	1156	13667	76.45
KTKBANK	EQ	09-Dec-2022	156.90	156.50	162.65	147.20	152.50	152.45	157.00	5565127	8737.49	26832	2260728	40.62
KUANTUM	EQ	09-Dec-2022	145.20	147.50	147.50	131.10	136.50	136.40	138.04	133604	184.43	2313	66231	49.57
L&TFH	EQ	09-Dec-2022	93.95	94.30	94.65	90.50	92.00	92.00	92.46	9290608	8589.73	30673	2841064	30.58
L&TFINANCE	NC	09-Dec-2022	1080.00	1077.81	1168.95	1077.20	1105.00	1106.54	1122.01	865	9.71	14	523	60.46
L&TFINANCE	NE	09-Dec-2022	1050.00	1045.50	1045.50	1040.55	1040.55	1040.55	1044.09	7	0.07	4	7	100.00
L&TFINANCE	NG	09-Dec-2022	1146.00	1155.00	1155.00	1142.00	1142.00	1142.00	1145.96	250	2.86	6	200	80.00
L&TFINANCE	NI	09-Dec-2022	1103.99	1104.99	1104.99	1104.99	1104.99	1104.99	1104.99	78	0.86	8	78	100.00
L&TFINANCE	NO	09-Dec-2022	1066.01	1066.61	1066.61	1066.61	1066.61	1066.61	1066.61	10	0.11	1	10	100.00
L&TFINANCE	Y5	09-Dec-2022	1021.00	1021.00	1021.00	1017.00	1017.00	1017.00	1020.02	189	1.93	8	189	100.00
L&TFINANCE	Y9	09-Dec-2022	1032.01	1033.00	1033.00	1032.50	1032.51	1032.51	1032.56	100	1.03	3	100	100.00
LAGNAM	EQ	09-Dec-2022	62.55	64.00	69.85	63.45	64.95	64.70	65.84	120316	79.22	1148	62444	51.90
LAKPRE	BZ	09-Dec-2022	5.90	6.10	6.15	5.95	5.95	5.95	6.13	2092	0.13	22	-	-
LALPATHLAB	EQ	09-Dec-2022	2453.95	2451.40	2475.00	2436.00	2459.50	2456.10	2453.78	82145	2015.66	8364	30924	37.65
LAMBODHARA	EQ	09-Dec-2022	101.00	102.90	105.40	101.30	102.60	102.55	102.63	32996	33.87	631	16493	49.98
LANCER	EQ	09-Dec-2022	457.15	459.90	468.00	452.00	458.00	457.95	459.25	61601	282.90	3874	28377	46.07
LAOPALA	EQ	09-Dec-2022	423.95	424.40	433.15	416.00	419.00	420.15	424.24	280902	1191.70	13769	123053	43.81
LASA	EQ	09-Dec-2022	34.15	34.80	35.15	33.70	33.90	33.95	34.35	76474	26.27	678	48505	63.43
LATENTVIEW	EQ	09-Dec-2022	360.65	362.90	369.85	352.80	356.05	354.95	360.33	488892	1761.63	16209	232892	47.64
LATTEYS	SM	09-Dec-2022	69.70	73.00	73.15	67.00	73.15	73.15	71.39	50000	35.69	9	50000	100.00
LAURUSLABS	EQ	09-Dec-2022	412.75	412.75	416.75	411.05	412.45	412.70	413.32	1415269	5849.54	27889	663014	46.85
LAXMICOT	EQ	09-Dec-2022	23.95	24.40	25.90	23.15	24.15	23.80	24.65	70382	17.35	371	46485	66.05
LAXMIMACH	EQ	09-Dec-2022	13416.95	13352.35	13773.65	13338.05	13710.00	13672.65	13566.23	5824	790.10	2022	3808	65.38
LCCINFOTEC	EQ	09-Dec-2022	2.50	2.45	2.55	2.45	2.50	2.50	2.51	59501	1.50	149	46098	77.47
LEMERITE	SM	09-Dec-2022	64.40	65.95	66.00	65.10	65.10	65.10	65.65	17600	11.56	11	12800	72.73
LEMONTREE	EQ	09-Dec-2022	94.20	94.50	94.90	91.10	92.80	92.35	92.59	3511445	3251.34	30944	1882783	53.62
LEXUS	SM	09-Dec-2022	76.10	79.90	79.90	79.90	79.90	79.90	79.90	4000	3.20	4	4000	100.00
LFIC	EQ	09-Dec-2022	124.10	121.10	123.95	119.00	120.30	119.70	120.80	7606	9.19	303	5191	68.25
LGBBROSLTD	EQ	09-Dec-2022	699.95	696.10	705.05	688.00	692.55	695.45	696.33	36108	251.43	2934	20580	57.00
LGBFORGE	EQ	09-Dec-2022	9.55	9.70	9.80	9.50	9.50	9.55	9.65	69822	6.74	216	51847	74.26
LIBAS	EQ	09-Dec-2022	20.65	20.65	20.80	20.20	20.50	20.50	20.46	84231	17.24	480	50218	59.62
LIBERTSHOE	EQ	09-Dec-2022	326.45	329.90	330.00	313.00	321.00	319.65	320.98	71461	229.37	2298	39374	55.10
LICHSGFIN	EQ	09-Dec-2022	402.25	403.00	405.50	396.00	400.90	402.20	401.13	1028709	4126.44	17946	372410	36.20
LICI	EQ	09-Dec-2022	662.35	665.00	676.10	664.00	674.50	671.85	671.08	2723169	18274.68	55066	1553164	57.04
LICNETFGSC	EQ	09-Dec-2022	22.86	22.61	22.97	22.61	22.86	22.85	22.82	5937	1.35	100	4850	81.69
LICNETFN50	EQ	09-Dec-2022	199.54	200.76	200.76	198.25	198.25	198.25	199.63	1182	2.36	48	891	75.38
LICNETFSEN	EQ	09-Dec-2022	678.00	685.01	685.01	673.00	673.49	674.40	682.12	2431	16.58	66	2242	92.23
LICNFNHGP	EQ	09-Dec-2022	200.05	200.00	200.25	198.50	198.75	198.68	199.08	87	0.17	25	70	80.46
LIKHITHA	EQ	09-Dec-2022	228.40	230.85	238.55	225.00	231.90	231.45	231.69	241011	558.39	7615	106754	44.29
LINC	EQ	09-Dec-2022	411.35	419.50	435.00	413.15	425.30	428.80	426.76	59930	255.76	2973	28723	47.93
LINCOLN	EQ	09-Dec-2022	352.65	354.85	361.70	347.55	351.95	350.45	355.68	109989	391.21	4145	68838	62.59
LINDEINDIA	EQ	09-Dec-2022	3227.80	3243.95	3290.00	3170.00	3254.95	3242.05	3251.67	56228	1828.35	6901	31077	55.27
LIQUIDBEES	EQ	09-Dec-2022	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	1027341	10273.43	6629	841712	81.93
LIQUIDETF	EQ	09-Dec-2022	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	30167	301.67	177	24693	81.85
LLOYDS	SM	09-Dec-2022	43.95	44.50	44.50	44.50	44.50	44.50	44.50	3000	1.34	1	3000	100.00
LODHA	EQ	09-Dec-2022	1087.30	1092.95	1093.90	1051.15	1060.00	1056.40	1064.40	242445	2580.58	12959	144572	59.63
LOKESHMACH	EQ	09-Dec-2022	106.40	105.55	106.25	102.20	104.00	104.00	104.15	45997	47.91	650	30768	66.89
LOTUSEYE	BE	09-Dec-2022	84.95	86.90	86.90	81.05	81.50	81.50	82.48	13495	11.13	193	-	-
LOVABLE	EQ	09-Dec-2022	145.50	146.85	146.85	140.05	141.55	141.20	142.48	18240	25.99	736	11264	61.75
LOYALTEX	EQ	09-Dec-2022	794.35	814.40	825.40	775.10	776.80	782.45	794.19	1153	9.16	311	450	39.03
LPDC	EQ	09-Dec-2022	6.75	6.90	7.40	6.35	6.80	6.65	6.79	251884	17.10	567	139693	55.46
LSIL	EQ	09-Dec-2022	13.05	13.25	14.90	13.25	14.75	14.50	14.11	19116650	2696.83	15294	9030384	47.24
LT	EQ	09-Dec-2022	2167.70	2168.00	2194.35	2137.50	2150.00	2154.05	2168.51	2573609	55809.09	176599	1705031	66.25
LTGILTBEES	EQ	09-Dec-2022	23.03	23.06	23.07	22.99	23.06	23.01	23.03	13706	3.16	64	8648	63.10
LTIM	EQ	09-Dec-2022	4558.80	4590.00	4606.05	4393.15	4400.95	4401.75	4467.10	720644	32191.86	86983	340107	47.19
LTTS	EQ	09-Dec-2022	4106.50	4139.00	4150.90	3956.50	3981.00	3980.90	4028.48	310250	12498.36	26402	99628	32.11
LUMAXIND	EQ	09-Dec-2022	1932.80	1940.00	1940.00	1857.15	1872.35	1870.40	1900.66	13714	260.66	2787	5548	40.46
LUMAXTECH	EQ	09-Dec-2022	263.60	265.70	265.70	258.25	259.00	258.80	260.90	46585	121.54	2674	27620	59.29
LUPIN	EQ	09-Dec-2022	754.85	755.00	760.80	746.60	751.00	751.50	752.89	526842	3966.53	15156	177262	33.65
LUXIND	EQ	09-Dec-2022	1706.90	1718.70	1719.95	1675.00	1689.00	1683.75	1692.78	25901	438.45	3979	15584	60.17
LXCHEM	EQ	09-Dec-2022	307.45	308.80	310.45	301.85	304.50	303.65	304.95	372482	1135.90	11748	160419	43.07
LYKALABS	EQ	09-Dec-2022	137.20	137.05	141.35	131.00	134.00	133.80	136.63	167258	228.52	2610	54144	32.37
LYPSAGEMS	EQ	09-Dec-2022	6.45	6.60	6.75	6.20	6.20	6.25	6.53	42169	2.75	156	27682	65.65
M&M	EQ	09-Dec-2022	1274.35	1281.50	1284.65	1256.50	1265.00	1265.40	1269.29	1308941	16614.31	78964	730761	55.83
M&MFIN	EQ	09-Dec-2022	240.00	240.60	243.20	229.45	229.90	230.10	235.53	5188326	12220.09	24775	1694202	32.65
M&MFIN	N2	09-Dec-2022	1075.00	1072.00	1072.00	1071.00	1071.00	1071.00	1071.68	100	1.07	3	100	100.00
MAANALU	EQ	09-Dec-2022	181.60	183.95	183.95	177.35	183.00	180.70	179.80	23942	43.05	1113	16161	67.50
MACPOWER	EQ	09-Dec-2022	348.25	349.00	354.95	342.15	343.00	344.50	348.84	16486	57.51	884	10360	62.84
MADHAV	EQ	09-Dec-2022	44.70	45.55	46.50	44.30	44.80	45.05	45.68	45550	20.81	453	28745	63.11
MADHAVBAUG	SM	09-Dec-2022	141.00	142.00	143.40	142.00	143.00	143.00	142.60	6400	9.13	4	6400	100.00
MADHUCON	EQ	09-Dec-2022	5.30	5.25	5.40	5.15	5.25	5.20	5.25	48924	2.57	86	39961	81.68
MADRASFERT	EQ	09-Dec-2022	64.60	65.20	65.50	58.65	60.70	60.95	61.42	2836878	1742.28	12909	961419	33.89
MAESGETF	EQ	09-Dec-2022	31.09	31.18	31.18	30.78	30.87	30.79	30.79	205832	63.38	80	204292	99.25
MAFANG	EQ	09-Dec-2022	39.61	40.33	40.33	39.20	39.31	39.41	39.74	1000963	397.83	2623	601330	60.08
MAFSETF	EQ	09-Dec-2022	19.44	19.50	19.50	19.25	19.44	19.42	19.42	53131	10.32	379	26522	49.92
MAGADSUGAR	EQ	09-Dec-2022	308.00	310.00	310.00	302.40	304.70	303.45	306.05	10797	33.04	426	7933	73.47
MAGNUM	EQ	09-Dec-2022	19.80	20.20	20.20	19.10	19.55	19.45	19.60	62785	12.31	416	41799	66.57
MAHABANK	EQ	09-Dec-2022	30.05	30.50	31.40	27.20	28.60	28.65	29.66	82166735	24371.30	72198	19279522	23.46
MAHAPEXLTD	EQ	09-Dec-2022	125.30	129.70	129.70	119.05	119.05	119.05	122.79	28683	35.22	353	19148	66.76
MAHASTEEL	EQ	09-Dec-2022	72.70	73.00	73.00	69.40	70.50	70.60	70.87	20837	14.77	622	14069	67.52
MAHEPC	EQ	09-Dec-2022	107.75	108.75	109.70	102.55	104.00	104.50	105.30	39711	41.81	1493	22758	57.31
MAHESHWARI	EQ	09-Dec-2022	73.55	73.50	75.00	73.10	73.50	73.60	74.03	24796	18.36	249	12185	49.14
MAHICKRA	SM	09-Dec-2022	76.30	80.00	80.90	77.30	80.90	80.90	78.66	16500	12.98	11	13500	81.82
MAHINDCIE	EQ	09-Dec-2022	287.40	290.90	295.60	284.00	285.80	285.15	289.52	220084	637.18	7930	76780	34.89
MAHKTECH	EQ	09-Dec-2022	14.87	14.98	15.24	14.85	15.18	15.17	15.06	937250	141.13	1216	749814	80.00
MAHLIFE	EQ	09-Dec-2022	373.80	374.00	377.70	371.00	371.70	372.60	373.85	46756	174.80	2441	20458	43.75
MAHLOG	EQ	09-Dec-2022	487.45	491.00	494.75	471.10	473.00	472.95	476.24	209859	999.43	6735	157098	74.86
MAHSCOOTER	EQ	09-Dec-2022	4807.15	4807.15	4844.60	4751.00	4778.90	4776.90	4797.93	4371	209.72	961	2904	66.44
MAHSEAMLES	EQ	09-Dec-2022	394.95	394.90	394.90	378.00	380.15	381.25	384.36	124824	479.77	7762	71372	57.18
MAITHANALL	EQ	09-Dec-2022	958.00	962.80	967.00	945.00	957.00	950.70	956.85	23510	224.95	2489	14779	62.86
MAKS	SM	09-Dec-2022	32.40	30.85	30.85	30.85	30.85	30.85	30.85	6000	1.85	1	6000	100.00
MALLCOM	EQ	09-Dec-2022	657.15	670.25	679.00	650.00	678.00	675.30	666.10	6593	43.92	1009	3336	50.60
MALUPAPER	EQ	09-Dec-2022	33.15	33.15	33.50	32.70	33.00	32.95	33.07	25621	8.47	240	19236	75.08
MAM150ETF	EQ	09-Dec-2022	12.29	12.69	12.69	12.15	12.24	12.24	12.26	50470	6.19	455	34999	69.35
MAMFGETF	EQ	09-Dec-2022	85.80	86.00	86.27	84.82	85.43	85.45	85.47	24468	20.91	76	23353	95.44
MAN50ETF	EQ	09-Dec-2022	194.56	195.04	195.05	192.59	193.37	193.53	193.54	61518	119.06	140	61093	99.31
MANAKALUCO	EQ	09-Dec-2022	21.00	21.40	21.55	20.85	21.10	21.35	21.29	39785	8.47	517	24108	60.60
MANAKCOAT	EQ	09-Dec-2022	20.15	20.45	20.50	19.10	19.50	19.50	19.94	66900	13.34	442	48755	72.88
MANAKSIA	EQ	09-Dec-2022	78.95	79.85	79.85	77.70	78.25	78.00	78.35	30805	24.14	455	21333	69.25
MANAKSTEEL	EQ	09-Dec-2022	36.05	36.05	36.55	35.00	35.10	35.55	35.84	46860	16.80	464	31725	67.70
MANALIPETC	EQ	09-Dec-2022	85.55	85.95	86.50	83.40	83.40	83.85	84.83	355349	301.44	4906	194488	54.73
MANAPPURAM	EQ	09-Dec-2022	119.10	119.65	120.00	115.00	115.70	115.85	116.90	7141779	8348.47	63953	3257435	45.61
MANGALAM	EQ	09-Dec-2022	137.85	139.20	139.20	134.30	137.00	136.75	136.75	24823	33.94	437	20895	84.18
MANGCHEFER	EQ	09-Dec-2022	84.55	84.95	84.95	82.30	82.45	82.65	83.11	173261	144.00	2373	103150	59.53
MANGLMCEM	EQ	09-Dec-2022	333.85	337.95	337.95	322.40	323.50	323.75	327.31	25351	82.98	1315	19033	75.08
MANINDS	EQ	09-Dec-2022	81.50	82.20	82.60	79.50	80.05	80.00	80.78	196300	158.56	1534	129747	66.10
MANINFRA	EQ	09-Dec-2022	83.30	84.00	84.50	81.40	82.15	82.00	83.01	507978	421.68	4557	266442	52.45
MANORAMA	EQ	09-Dec-2022	1059.30	1054.55	1065.50	1036.75	1048.50	1049.15	1048.47	1461	15.32	366	900	61.60
MANORG	EQ	09-Dec-2022	541.50	534.00	545.35	528.00	528.40	530.90	536.30	4576	24.54	538	2193	47.92
MANUGRAPH	EQ	09-Dec-2022	15.65	15.90	16.85	15.00	15.10	15.40	16.09	49918	8.03	391	32041	64.19
MANXT50	EQ	09-Dec-2022	445.02	446.91	447.46	439.50	442.17	442.03	443.27	304	1.35	69	187	61.51
MANYAVAR	EQ	09-Dec-2022	1337.20	1349.00	1369.90	1340.05	1352.00	1360.00	1351.13	140205	1894.35	8503	108775	77.58
MAPMYINDIA	EQ	09-Dec-2022	1154.85	1162.00	1178.45	1140.05	1149.80	1146.70	1153.38	67365	776.97	8309	32358	48.03
MARALOVER	EQ	09-Dec-2022	71.30	71.90	72.80	68.00	68.80	69.35	70.54	58481	41.25	1405	32600	55.74
MARATHON	EQ	09-Dec-2022	254.60	256.20	264.00	247.30	251.55	253.20	256.22	43612	111.74	1290	25623	58.75
MARICO	EQ	09-Dec-2022	510.50	514.00	526.00	512.55	524.00	523.75	522.05	2940138	15348.90	64317	1043301	35.48
MARINE	EQ	09-Dec-2022	34.15	34.20	34.50	33.75	33.90	33.90	33.96	128689	43.71	713	93280	72.48
MARKSANS	EQ	09-Dec-2022	63.25	63.45	63.65	60.80	61.70	61.60	62.38	1696185	1058.16	6701	873483	51.50
MARSHALL	EQ	09-Dec-2022	27.70	28.20	28.20	27.30	27.30	27.35	27.67	22500	6.23	225	12466	55.40
MARUTI	EQ	09-Dec-2022	8682.70	8707.00	8763.75	8545.45	8610.50	8613.35	8630.50	790406	68216.01	96097	499922	63.25
MASFIN	EQ	09-Dec-2022	848.00	855.95	861.55	804.85	855.00	840.50	837.56	46419	388.79	5913	16846	36.29
MASKINVEST	BE	09-Dec-2022	135.40	132.70	132.70	128.65	128.65	128.65	129.08	654	0.84	19	-	-
MASPTOP50	EQ	09-Dec-2022	26.36	26.37	26.97	26.37	26.65	26.58	26.63	69832	18.59	391	58901	84.35
MASTEK	EQ	09-Dec-2022	1798.50	1803.40	1814.05	1731.00	1745.00	1745.70	1771.96	88336	1565.28	9601	46253	52.36
MATRIMONY	EQ	09-Dec-2022	586.85	588.45	590.90	567.10	580.40	577.95	577.40	23269	134.35	2636	13669	58.74
MAWANASUG	EQ	09-Dec-2022	87.45	87.85	88.30	85.45	86.05	86.35	86.98	80840	70.31	1926	47587	58.87
MAXHEALTH	EQ	09-Dec-2022	432.60	436.15	439.10	429.50	432.60	432.70	433.19	974836	4222.92	30927	589627	60.48
MAXIND	EQ	09-Dec-2022	92.80	94.00	94.00	92.00	92.50	92.40	92.47	98331	90.93	1490	72945	74.18
MAXVIL	EQ	09-Dec-2022	180.65	181.55	182.65	176.00	176.20	177.25	178.07	63539	113.15	1168	43804	68.94
MAYURUNIQ	EQ	09-Dec-2022	422.90	423.60	430.65	418.40	424.00	420.60	424.72	32453	137.84	4267	17148	52.84
MAZDA	EQ	09-Dec-2022	670.60	677.50	684.00	654.50	683.00	671.35	668.69	5790	38.72	814	2194	37.89
MAZDOCK	EQ	09-Dec-2022	906.30	911.25	918.00	875.00	881.95	882.55	900.04	3885745	34973.41	78749	473767	12.19
MBAPL	BE	09-Dec-2022	500.45	505.00	505.00	490.50	497.00	495.45	495.98	11514	57.11	354	-	-
MBECL	BE	09-Dec-2022	4.30	4.10	4.10	4.10	4.10	4.10	4.10	85981	3.53	83	-	-
MBLINFRA	EQ	09-Dec-2022	22.10	22.20	22.60	21.60	21.80	21.70	21.97	73863	16.23	339	48664	65.88
MC1RG	MF	09-Dec-2022	18.00	19.75	19.75	17.00	18.74	18.74	19.71	212	0.04	5	210	99.06
MCDOWELL-N	EQ	09-Dec-2022	941.85	946.60	951.80	928.35	935.15	938.00	942.25	1261935	11890.53	44730	531422	42.11
MCL	EQ	09-Dec-2022	28.20	29.75	31.00	29.35	31.00	31.00	30.64	269990	82.71	1119	142585	52.81
MCLEODRUSS	EQ	09-Dec-2022	30.15	30.50	31.65	29.90	31.65	31.65	31.35	2615472	820.07	4404	1668514	63.79
MCX	EQ	09-Dec-2022	1581.70	1588.95	1599.60	1547.65	1563.95	1564.90	1571.27	341094	5359.49	19382	141979	41.62
MEDANTA	EQ	09-Dec-2022	467.55	467.00	474.85	457.00	463.00	463.25	466.62	652364	3044.09	22147	181629	27.84
MEDICAMEQ	EQ	09-Dec-2022	849.60	849.60	859.40	825.15	841.80	845.55	840.07	7192	60.42	1679	2857	39.72
MEDICO	BE	09-Dec-2022	309.00	309.00	320.00	309.00	319.95	318.05	314.16	16561	52.03	154	-	-
MEDPLUS	EQ	09-Dec-2022	704.60	712.70	719.00	706.05	716.00	715.45	713.38	87921	627.21	5838	38977	44.33
MEGAFLEX	SM	09-Dec-2022	40.00	38.55	40.00	38.55	40.00	40.00	39.48	9000	3.55	3	6000	66.67
MEGASOFT	EQ	09-Dec-2022	35.95	36.10	36.10	34.80	35.25	35.00	35.30	79210	27.96	489	60535	76.42
MEGASTAR	EQ	09-Dec-2022	247.75	250.00	253.95	237.00	238.00	239.15	247.83	14921	36.98	887	7603	50.96
MENONBE	EQ	09-Dec-2022	94.65	95.65	96.00	93.00	93.75	93.80	93.96	38813	36.47	950	23719	61.11
MEP	EQ	09-Dec-2022	19.75	20.00	20.25	18.80	19.15	19.10	19.58	480662	94.13	758	368607	76.69
MERCATOR	BE	09-Dec-2022	1.25	1.30	1.30	1.25	1.30	1.30	1.29	443276	5.72	269	-	-
METALFORGE	BZ	09-Dec-2022	4.20	4.20	4.25	4.00	4.00	4.00	4.06	19689	0.80	41	-	-
METROBRAND	EQ	09-Dec-2022	847.90	847.90	853.45	825.00	839.00	833.90	835.43	128489	1073.43	8755	36346	28.29
METROPOLIS	EQ	09-Dec-2022	1427.10	1429.95	1443.70	1408.55	1417.00	1416.90	1424.95	261289	3723.25	17246	150534	57.61
MFL	EQ	09-Dec-2022	1244.85	1250.00	1257.90	1240.00	1245.00	1247.80	1245.89	28976	361.01	2557	17633	60.85
MFSL	EQ	09-Dec-2022	706.80	715.00	729.45	694.15	697.45	697.35	708.09	811324	5744.93	26139	204771	25.24
MGEL	EQ	09-Dec-2022	33.10	33.50	33.50	31.20	31.50	31.65	32.41	218518	70.83	833	80016	36.62
MGL	EQ	09-Dec-2022	882.35	883.10	894.10	863.00	870.00	871.15	878.27	313052	2749.43	13248	88651	28.32
MHHL	SM	09-Dec-2022	52.25	53.10	53.10	48.15	49.00	48.55	51.22	21000	10.76	7	21000	100.00
MHLXMIRU	EQ	09-Dec-2022	224.75	229.75	229.75	215.05	215.05	215.90	218.32	35056	76.54	1471	17785	50.73
MHRIL	EQ	09-Dec-2022	287.10	288.20	295.40	279.15	284.75	285.15	288.05	259476	747.42	7623	93300	35.96
MICEL	BE	09-Dec-2022	13.10	13.75	13.75	13.75	13.75	13.75	13.75	69461	9.55	151	-	-
MID150BEES	EQ	09-Dec-2022	124.59	125.95	125.95	123.55	124.39	124.31	124.76	122524	152.86	2092	66193	54.02
MIDHANI	EQ	09-Dec-2022	236.15	237.30	242.40	232.80	235.50	235.40	237.84	568884	1353.01	9673	177288	31.16
MILTON	SM	09-Dec-2022	24.75	25.95	25.95	25.95	25.95	25.95	25.95	4400	1.14	1	4400	100.00
MINDACORP	EQ	09-Dec-2022	214.25	215.00	216.90	209.15	213.95	212.95	213.47	228964	488.76	6717	102398	44.72
MINDPOOL	SM	09-Dec-2022	50.20	52.70	52.70	52.70	52.70	52.70	52.70	4000	2.11	1	4000	100.00
MINDSPACE	RR	09-Dec-2022	333.90	335.00	335.20	333.50	335.20	334.56	334.15	58188	194.43	2574	48551	83.44
MINDTECK	EQ	09-Dec-2022	139.80	141.00	143.00	138.30	140.00	139.95	140.89	23599	33.25	583	16129	68.35
MIRCELECTR	EQ	09-Dec-2022	15.65	15.60	15.85	15.05	15.50	15.40	15.42	394681	60.88	987	231793	58.73
MIRZAINT	EQ	09-Dec-2022	292.75	297.00	297.00	285.05	289.00	286.15	289.53	155561	450.40	5788	89020	57.23
MITCON	EQ	09-Dec-2022	62.25	63.00	64.45	61.25	61.50	61.50	61.96	6280	3.89	62	5231	83.30
MITTAL	EQ	09-Dec-2022	13.75	14.05	14.05	12.95	13.20	13.15	13.48	74999	10.11	247	54342	72.46
MKPL	SM	09-Dec-2022	2109.95	2006.65	2120.00	2006.65	2120.00	2120.00	2046.66	3500	71.63	6	3000	85.71
MMFL	EQ	09-Dec-2022	890.80	882.95	894.15	852.05	855.00	855.10	869.27	25325	220.14	2633	14637	57.80
MMP	EQ	09-Dec-2022	131.80	131.30	133.95	131.30	132.55	132.80	132.64	8249	10.94	224	6007	72.82
MMTC	EQ	09-Dec-2022	40.00	40.30	40.95	39.00	39.50	39.40	39.90	2307562	920.71	7397	727695	31.54
MODIRUBBER	BE	09-Dec-2022	72.40	72.30	74.95	71.20	73.40	73.40	72.95	863	0.63	25	-	-
MODISONLTD	EQ	09-Dec-2022	67.00	68.25	69.85	66.80	68.20	68.20	68.22	49549	33.80	766	34304	69.23
MOGSEC	EQ	09-Dec-2022	50.12	50.07	50.07	49.85	49.94	49.87	49.88	13720	6.84	32	13700	99.85
MOHEALTH	EQ	09-Dec-2022	23.50	22.80	24.20	22.80	23.50	23.64	23.63	504	0.12	31	426	84.52
MOHITIND	EQ	09-Dec-2022	17.05	17.90	17.90	16.45	17.20	17.10	17.18	15873	2.73	113	10535	66.37
MOIL	EQ	09-Dec-2022	162.90	163.70	164.40	159.70	161.10	160.95	161.56	190642	308.00	5016	95043	49.85
MOKSH	EQ	09-Dec-2022	13.10	13.40	13.40	12.50	13.00	12.95	12.99	150505	19.55	628	110841	73.65
MOL	EQ	09-Dec-2022	111.75	112.00	112.90	110.55	110.80	110.85	111.27	291738	324.62	3009	170665	58.50
MOLDTECH	EQ	09-Dec-2022	113.30	113.20	123.00	112.55	116.30	116.20	118.67	496720	589.45	9534	185679	37.38
MOLDTKPAC	EQ	09-Dec-2022	932.25	935.00	939.00	924.10	926.00	926.35	927.75	22178	205.76	3391	14940	67.36
MOLOWVOL	EQ	09-Dec-2022	25.64	26.40	26.40	25.51	25.70	25.66	25.77	343	0.09	33	321	93.59
MOM100	EQ	09-Dec-2022	34.32	35.45	35.45	34.08	34.23	34.26	34.42	76059	26.18	1021	46337	60.92
MOM50	EQ	09-Dec-2022	186.38	186.88	189.70	184.90	186.75	185.03	185.68	4056	7.53	82	2558	63.07
MOMENTUM	EQ	09-Dec-2022	20.36	20.50	20.50	20.11	20.50	20.39	20.45	1729	0.35	63	1702	98.44
MOMOMENTUM	EQ	09-Dec-2022	40.47	40.97	40.97	40.30	40.71	40.69	40.65	9298	3.78	119	6920	74.42
MON100	EQ	09-Dec-2022	93.80	98.90	98.90	93.90	94.02	93.98	94.22	386288	363.97	4077	262274	67.90
MONARCH	EQ	09-Dec-2022	392.85	393.80	394.30	372.00	383.40	382.85	380.89	21995	83.78	1603	11144	50.67
MONQ50	EQ	09-Dec-2022	53.51	54.48	54.58	53.50	53.99	53.77	54.03	57746	31.20	383	37251	64.51
MONTECARLO	EQ	09-Dec-2022	742.10	746.10	749.00	726.00	729.50	729.55	734.70	17382	127.71	2463	9062	52.13
MOQUALITY	EQ	09-Dec-2022	124.37	123.80	123.80	122.66	122.66	122.70	123.58	37	0.05	10	27	72.97
MORARJEE	EQ	09-Dec-2022	26.25	27.20	27.70	25.00	25.85	25.35	26.24	55162	14.48	606	32158	58.30
MOREPENLAB	EQ	09-Dec-2022	31.15	31.25	31.40	30.45	30.60	30.55	30.82	1600881	493.37	4016	624318	39.00
MOTHERSON	EQ	09-Dec-2022	73.65	74.05	74.45	72.15	73.15	73.10	73.11	15136209	11065.74	68346	8365307	55.27
MOTILALOFS	EQ	09-Dec-2022	663.30	669.90	669.90	660.30	663.35	663.75	664.49	79254	526.63	4357	51375	64.82
MOTOGENFIN	EQ	09-Dec-2022	25.15	25.70	25.70	24.30	24.80	24.40	24.70	1686	0.42	54	1109	65.78
MOVALUE	EQ	09-Dec-2022	49.30	49.40	50.20	48.56	49.14	48.72	48.84	4567	2.23	40	499	10.93
MPHASIS	EQ	09-Dec-2022	2080.45	2095.00	2098.80	1975.55	2004.00	1997.30	2018.68	584153	11792.21	42164	262143	44.88
MPSLTD	EQ	09-Dec-2022	985.95	989.75	994.85	952.25	964.00	963.90	968.17	34411	333.16	4710	12233	35.55
MPTODAY	SM	09-Dec-2022	42.45	40.65	40.65	40.65	40.65	40.65	40.65	2000	0.81	1	2000	100.00
MRF	EQ	09-Dec-2022	91092.40	91309.00	92000.00	90065.15	91499.00	91510.70	91164.94	10766	9814.82	6710	2296	21.33
MRO-TEK	EQ	09-Dec-2022	63.75	64.95	64.95	63.10	63.20	63.25	63.46	1992	1.26	82	1298	65.16
MRPL	EQ	09-Dec-2022	60.15	60.40	60.80	57.15	57.95	57.75	58.70	3187121	1870.70	12972	1629589	51.13
MSPL	EQ	09-Dec-2022	9.85	9.85	10.05	9.70	9.85	9.80	9.91	358914	35.58	580	258557	72.04
MSTCLTD	EQ	09-Dec-2022	315.65	317.45	320.15	307.15	311.55	312.10	313.03	346597	1084.94	8660	137391	39.64
MSUMI	EQ	09-Dec-2022	60.05	60.10	60.35	59.60	60.00	60.05	60.10	1609780	967.42	14038	996949	61.93
MTARTECH	EQ	09-Dec-2022	1710.80	1719.80	1744.05	1665.00	1685.00	1679.45	1698.20	128825	2187.70	13467	43302	33.61
MTEDUCARE	EQ	09-Dec-2022	8.15	8.30	8.30	7.90	8.00	7.95	8.06	108496	8.74	242	91603	84.43
MTNL	EQ	09-Dec-2022	24.00	24.20	26.90	24.05	25.40	25.40	25.83	20280585	5238.66	25381	5381338	26.53
MUKANDLTD	EQ	09-Dec-2022	112.95	113.10	114.80	109.05	112.15	110.70	112.06	35774	40.09	928	23720	66.31
MUKTAARTS	EQ	09-Dec-2022	59.30	61.00	61.00	56.70	57.90	57.30	59.06	28748	16.98	362	17392	60.50
MUNJALAU	EQ	09-Dec-2022	51.75	52.05	52.25	50.10	50.45	50.55	51.09	114647	58.57	1013	65370	57.02
MUNJALSHOW	EQ	09-Dec-2022	110.40	110.45	111.10	108.70	108.80	109.35	110.27	23960	26.42	666	15791	65.91
MURUDCERA	EQ	09-Dec-2022	41.35	42.20	42.40	40.10	40.40	40.35	40.92	74508	30.49	651	47737	64.07
MUTHOOTCAP	EQ	09-Dec-2022	290.40	294.00	294.00	276.00	281.00	280.55	281.83	60306	169.96	1677	45282	75.09
MUTHOOTFIN	EQ	09-Dec-2022	1121.20	1129.65	1129.65	1090.00	1101.50	1103.30	1105.57	504458	5577.16	24872	179165	35.52
NABARD	N2	09-Dec-2022	1199.00	1199.00	1199.00	1192.00	1192.00	1192.21	1192.72	606	7.23	9	583	96.20
NACLIND	EQ	09-Dec-2022	94.75	94.75	96.75	91.75	92.60	92.55	93.64	157182	147.19	2751	86510	55.04
NAGAFERT	BE	09-Dec-2022	9.10	9.15	9.30	8.85	9.10	9.05	9.08	307046	27.87	538	-	-
NAGREEKCAP	EQ	09-Dec-2022	14.70	15.10	15.10	14.40	14.95	14.85	14.78	4584	0.68	81	2238	48.82
NAGREEKEXP	EQ	09-Dec-2022	45.45	45.95	48.30	45.10	45.85	45.80	46.40	36640	17.00	371	25180	68.72
NAHARCAP	EQ	09-Dec-2022	333.65	333.65	336.75	325.00	325.00	325.65	329.92	5541	18.28	368	3353	60.51
NAHARINDUS	EQ	09-Dec-2022	117.75	119.60	119.60	114.05	115.30	115.05	116.69	48548	56.65	795	34139	70.32
NAHARPOLY	EQ	09-Dec-2022	279.70	280.00	284.45	270.50	275.00	275.50	275.85	17556	48.43	1030	9874	56.24
NAHARSPING	EQ	09-Dec-2022	299.70	300.20	304.40	290.00	291.75	291.00	296.01	28246	83.61	1742	18775	66.47
NAM-INDIA	EQ	09-Dec-2022	270.00	270.00	272.90	267.50	270.60	270.30	270.13	339555	917.22	7855	189518	55.81
NARMADA	EQ	09-Dec-2022	23.60	23.95	25.95	23.00	24.10	24.85	25.29	79621	20.14	614	33034	41.49
NATCOPHARM	EQ	09-Dec-2022	572.85	574.05	575.65	565.00	570.80	568.05	569.36	153247	872.52	10327	72830	47.52
NATHBIOGEN	EQ	09-Dec-2022	178.95	180.00	184.40	174.85	176.95	176.20	179.71	142815	256.65	2226	113854	79.72
NATIONALUM	EQ	09-Dec-2022	78.55	79.20	79.45	76.50	76.95	76.90	78.00	11968333	9334.92	23375	4563562	38.13
NATNLSTEEL	BE	09-Dec-2022	4.15	4.25	4.25	3.95	4.05	4.05	3.99	23096	0.92	37	-	-
NAUKRI	EQ	09-Dec-2022	4015.35	4028.00	4045.00	3996.05	4016.00	4015.00	4022.35	416740	16762.72	23599	306901	73.64
NAVA	EQ	09-Dec-2022	185.35	185.90	189.30	184.10	185.00	185.05	186.87	308894	577.23	6958	119666	38.74
NAVINFLUOR	EQ	09-Dec-2022	4389.00	4389.30	4440.00	4330.00	4364.00	4367.95	4397.32	94332	4148.08	12244	24449	25.92
NAVKARCORP	EQ	09-Dec-2022	67.80	68.55	69.70	65.90	66.30	66.75	67.63	2640653	1785.84	17424	1060336	40.15
NAVNETEDUL	EQ	09-Dec-2022	134.15	134.00	134.80	128.80	129.55	129.60	132.14	192507	254.38	2668	113071	58.74
NAZARA	EQ	09-Dec-2022	604.15	607.20	612.35	601.00	604.80	602.80	606.79	184263	1118.08	10467	93760	50.88
NBCC	EQ	09-Dec-2022	41.05	41.35	42.30	39.60	40.15	40.20	41.00	7612384	3121.33	16418	2737427	35.96
NBIFIN	EQ	09-Dec-2022	1661.15	1659.55	1704.65	1659.55	1660.00	1661.50	1662.83	79	1.31	24	72	91.14
NCC	EQ	09-Dec-2022	82.95	83.50	85.65	79.60	81.75	81.50	83.42	13036607	10874.59	39724	4544613	34.86
NCLIND	EQ	09-Dec-2022	178.85	179.75	180.85	176.00	177.00	176.75	177.88	84490	150.29	2164	55040	65.14
NDGL	EQ	09-Dec-2022	1456.80	1437.75	1462.30	1433.00	1433.00	1435.20	1440.04	163	2.35	44	104	63.80
NDL	EQ	09-Dec-2022	27.15	27.20	27.50	26.50	26.75	26.65	26.91	193654	52.11	912	145521	75.14
NDRAUTO	EQ	09-Dec-2022	576.65	585.00	592.95	575.25	583.70	582.60	583.90	6817	39.80	636	4390	64.40
NDTV	EQ	09-Dec-2022	339.40	335.80	351.70	325.00	330.90	330.85	335.32	903376	3029.23	17518	412123	45.62
NECCLTD	EQ	09-Dec-2022	27.50	28.25	28.25	26.85	26.90	26.95	27.44	79233	21.74	360	45386	57.28
NECLIFE	EQ	09-Dec-2022	22.45	22.65	23.25	21.35	21.85	21.80	22.33	288695	64.45	1188	152046	52.67
NELCAST	EQ	09-Dec-2022	102.45	102.80	107.30	102.30	104.10	104.05	104.97	806204	846.26	9661	301024	37.34
NELCO	EQ	09-Dec-2022	782.95	789.75	791.05	767.45	772.00	775.30	777.57	55513	431.65	4525	23301	41.97
NEOGEN	EQ	09-Dec-2022	1263.00	1270.00	1275.00	1260.00	1264.00	1263.00	1266.96	21238	269.08	3902	8938	42.08
NESCO	EQ	09-Dec-2022	637.45	638.00	639.75	616.30	631.20	634.35	626.74	99930	626.30	5700	41670	41.70
NESTLEIND	EQ	09-Dec-2022	19805.35	19968.00	20294.95	19844.20	20260.00	20241.75	20103.72	76755	15430.61	22938	37965	49.46
NETF	EQ	09-Dec-2022	195.56	196.65	196.65	192.50	194.00	192.90	193.64	1491	2.89	88	1126	75.52
NETWORK18	EQ	09-Dec-2022	74.25	74.75	74.95	70.90	72.95	72.90	72.73	1474813	1072.69	7798	396918	26.91
NEULANDLAB	EQ	09-Dec-2022	1653.60	1669.00	1686.80	1608.05	1619.95	1618.00	1633.31	38105	622.37	4715	26341	69.13
NEWGEN	EQ	09-Dec-2022	365.20	367.00	370.95	354.00	357.90	357.45	359.57	74169	266.69	5788	31849	42.94
NEXTMEDIA	EQ	09-Dec-2022	7.80	8.55	8.55	7.35	7.65	7.65	8.30	405052	33.60	885	242852	59.96
NFL	EQ	09-Dec-2022	60.55	60.85	60.95	57.50	58.10	58.15	59.02	2059563	1215.48	7601	812567	39.45
NGIL	EQ	09-Dec-2022	100.65	100.80	104.00	98.50	101.35	102.35	100.68	89746	90.36	835	23519	26.21
NGLFINE	EQ	09-Dec-2022	1680.85	1689.95	1744.00	1650.00	1672.00	1689.90	1669.31	4370	72.95	682	2304	52.72
NH	EQ	09-Dec-2022	758.35	760.40	760.40	749.00	757.50	757.05	756.47	377609	2856.52	6621	315206	83.47
NHAI	N2	09-Dec-2022	1132.34	1135.00	1135.00	1132.63	1133.00	1132.83	1134.09	718	8.14	15	688	95.82
NHAI	N5	09-Dec-2022	1300.00	1225.38	1225.38	1225.38	1225.38	1225.38	1225.38	462	5.66	1	462	100.00
NHAI	N6	09-Dec-2022	1246.50	1246.50	1246.50	1244.00	1244.00	1244.00	1244.14	53	0.66	5	53	100.00
NHAI	N8	09-Dec-2022	1103.09	1110.00	1149.85	1110.00	1149.85	1149.85	1130.32	286	3.23	6	286	100.00
NHAI	NA	09-Dec-2022	1190.00	1189.00	1191.00	1189.00	1191.00	1191.00	1190.75	1710	20.36	12	1700	99.42
NHAI	NC	09-Dec-2022	1070.90	1070.91	1070.91	1070.91	1070.91	1070.91	1070.91	10	0.11	1	10	100.00
NHAI	NE	09-Dec-2022	1159.06	1165.80	1165.80	1159.00	1159.05	1159.30	1159.30	2522	29.24	31	2521	99.96
NHBTF2014	N6	09-Dec-2022	6965.00	6969.00	6973.00	6950.00	6950.00	6961.66	6963.96	344	23.96	25	308	89.53
NHIT	N1	09-Dec-2022	308.24	307.85	308.50	307.85	308.35	308.01	308.17	8408	25.91	39	4868	57.90
NHIT	N2	09-Dec-2022	309.00	309.00	309.25	308.26	308.30	308.29	308.30	26064	80.36	25	26064	100.00
NHIT	N3	09-Dec-2022	413.99	413.90	414.14	413.00	413.10	413.09	413.10	78724	325.21	36	78310	99.47
NHPC	EQ	09-Dec-2022	42.20	42.40	42.55	41.35	41.45	41.40	41.82	5812654	2430.92	12903	3265172	56.17
NHPC	N2	09-Dec-2022	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	100	1.23	1	100	100.00
NHPC	N4	09-Dec-2022	1065.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	100	1.10	3	100	100.00
NHPC	N5	09-Dec-2022	1233.00	1254.99	1254.99	1254.99	1254.99	1254.99	1254.99	50	0.63	1	50	100.00
NHPC	N6	09-Dec-2022	1345.20	1331.51	1331.51	1331.51	1331.51	1331.51	1331.51	4	0.05	1	4	100.00
NIACL	EQ	09-Dec-2022	105.20	106.00	116.00	106.00	110.05	110.50	113.18	8879834	10050.33	51633	1129610	12.72
NIBL	EQ	09-Dec-2022	22.65	22.70	22.70	22.15	22.50	22.50	22.44	4221	0.95	42	2801	66.36
NIDAN	SM	09-Dec-2022	53.85	52.50	52.50	52.05	52.05	52.05	52.31	4000	2.09	4	4000	100.00
NIF100BEES	EQ	09-Dec-2022	194.96	193.34	196.41	193.11	193.61	193.81	194.50	16891	32.85	303	10632	62.94
NIFTYBEES	EQ	09-Dec-2022	203.62	207.49	207.49	201.71	202.40	202.48	202.73	2109284	4276.16	30394	1322674	62.71
NIFTYQLITY	EQ	09-Dec-2022	14.93	14.94	14.99	14.61	14.61	14.64	14.75	15168	2.24	216	7925	52.25
NIITLTD	EQ	09-Dec-2022	335.50	337.00	338.65	327.40	329.00	329.20	333.55	271354	905.11	6763	128505	47.36
NILAINFRA	EQ	09-Dec-2022	7.65	7.75	7.85	7.60	7.65	7.65	7.70	334864	25.77	382	245232	73.23
NILASPACES	EQ	09-Dec-2022	3.95	3.90	4.05	3.80	3.80	3.80	3.85	303244	11.68	335	222630	73.42
NILKAMAL	EQ	09-Dec-2022	1911.35	1909.05	1925.00	1905.50	1914.80	1909.70	1914.66	1553	29.73	370	1123	72.31
NIPPOBATRY	EQ	09-Dec-2022	448.10	449.90	458.00	432.00	443.00	439.05	443.88	4642	20.61	533	2431	52.37
NIRAJ	EQ	09-Dec-2022	30.35	30.10	32.50	30.10	31.05	30.95	31.12	28824	8.97	366	15979	55.44
NITCO	EQ	09-Dec-2022	26.05	26.40	27.15	25.20	26.15	25.65	26.27	165763	43.54	1119	96683	58.33
NITINSPIN	EQ	09-Dec-2022	208.85	211.00	211.00	201.00	205.75	203.10	205.07	67067	137.54	3091	39361	58.69
NITIRAJ	EQ	09-Dec-2022	74.45	76.45	76.45	72.55	75.00	74.85	74.09	746	0.55	56	404	54.16
NLCINDIA	EQ	09-Dec-2022	92.30	92.75	93.20	87.10	87.90	88.20	90.11	6014266	5419.72	40236	2650608	44.07
NMDC	EQ	09-Dec-2022	124.35	125.00	125.90	120.90	121.90	122.15	123.44	7666978	9463.86	36359	2725517	35.55
NOCIL	EQ	09-Dec-2022	232.90	233.00	239.90	233.00	237.75	237.80	235.26	1357658	3194.00	9865	939792	69.22
NOIDATOLL	EQ	09-Dec-2022	8.00	8.35	8.40	8.05	8.25	8.15	8.24	243448	20.06	451	193746	79.58
NOVARTIND	EQ	09-Dec-2022	670.90	674.35	680.00	668.05	669.55	670.80	672.76	3178	21.38	261	1921	60.45
NPBET	EQ	09-Dec-2022	224.78	221.01	226.51	221.01	225.00	224.85	224.35	1177	2.64	36	953	80.97
NRAIL	EQ	09-Dec-2022	319.10	324.00	324.00	310.25	311.00	311.15	314.77	10026	31.56	797	5630	56.15
NRBBEARING	EQ	09-Dec-2022	148.05	148.90	148.90	145.00	146.00	146.30	146.63	52212	76.56	1336	37054	70.97
NRL	SM	09-Dec-2022	306.25	303.00	304.60	295.10	295.10	295.10	300.02	6600	19.80	11	6600	100.00
NSIL	EQ	09-Dec-2022	2321.30	2325.00	2339.95	2323.05	2324.00	2327.90	2328.90	1657	38.59	390	1217	73.45
NTPC	EQ	09-Dec-2022	170.35	171.20	171.75	168.00	169.25	169.50	169.86	6174919	10488.95	53652	3070228	49.72
NTPC	N2	09-Dec-2022	1158.00	1375.00	1375.00	1200.00	1200.00	1200.00	1287.50	2	0.03	2	1	50.00
NTPC	N4	09-Dec-2022	1035.00	1040.00	1040.00	1018.10	1030.00	1030.00	1029.98	170	1.75	7	170	100.00
NTPC	N6	09-Dec-2022	1330.00	1345.00	1345.00	1332.00	1332.00	1332.00	1342.40	5	0.07	2	5	100.00
NTPC	N7	09-Dec-2022	13.45	13.45	13.49	13.44	13.49	13.45	13.45	27695	3.73	74	22943	82.84
NTPC	NB	09-Dec-2022	1058.00	1057.83	1057.83	1057.53	1057.53	1057.53	1057.74	78	0.83	2	78	100.00
NUCLEUS	EQ	09-Dec-2022	407.55	409.55	413.50	398.00	402.00	400.80	405.82	23466	95.23	1892	13210	56.29
NURECA	EQ	09-Dec-2022	508.75	513.80	514.70	496.20	497.00	498.20	503.75	86263	434.55	4516	33054	38.32
NUVOCO	EQ	09-Dec-2022	403.20	404.65	408.50	396.00	404.00	404.30	401.49	170466	684.40	7657	93924	55.10
NV20BEES	EQ	09-Dec-2022	105.66	107.99	107.99	103.40	104.32	104.19	104.38	11601	12.11	177	7381	63.62
NXTDIGITAL	EQ	09-Dec-2022	122.10	118.15	121.00	113.85	115.00	115.30	117.80	88622	104.40	2059	52011	58.69
NYKAA	EQ	09-Dec-2022	173.05	173.95	176.95	173.00	174.85	174.60	174.32	8296193	14462.00	84309	4773291	57.54
OAL	EQ	09-Dec-2022	458.05	457.90	461.90	451.00	454.50	452.00	453.55	4857	22.03	455	2430	50.03
OBCL	EQ	09-Dec-2022	92.75	92.95	94.15	91.00	91.00	91.85	92.74	8558	7.94	303	4442	51.90
OBEROIRLTY	EQ	09-Dec-2022	906.00	908.30	927.00	895.00	901.20	902.95	909.93	682205	6207.56	17087	258979	37.96
OCCL	EQ	09-Dec-2022	786.70	786.70	799.95	782.45	797.40	796.70	794.77	1637	13.01	224	1041	63.59
OFSS	EQ	09-Dec-2022	3098.00	3114.70	3118.05	3027.00	3050.00	3046.95	3065.59	101440	3109.73	6700	64227	63.32
OIL	EQ	09-Dec-2022	208.95	209.00	209.80	203.45	204.30	204.65	205.35	1080545	2218.95	19359	730757	67.63
OILCOUNTUB	EQ	09-Dec-2022	17.95	18.20	18.75	17.60	17.60	17.70	17.99	60745	10.93	360	36419	59.95
OLECTRA	EQ	09-Dec-2022	533.20	537.45	550.00	530.00	531.00	532.75	540.53	519304	2807.02	15067	194649	37.48
OMAXAUTO	EQ	09-Dec-2022	58.40	60.00	60.00	55.25	56.40	56.45	57.32	81445	46.68	1613	49109	60.30
OMAXE	EQ	09-Dec-2022	78.10	79.40	80.00	74.95	77.35	77.20	77.99	127914	99.76	1969	78372	61.27
OMFURN	SM	09-Dec-2022	25.70	26.95	26.95	26.95	26.95	26.95	26.95	102000	27.49	15	72000	70.59
OMINFRAL	EQ	09-Dec-2022	42.35	43.00	44.40	40.80	43.70	41.45	42.88	417499	179.01	2894	258034	61.80
OMKARCHEM	BE	09-Dec-2022	17.15	16.90	17.45	16.50	16.75	17.10	16.97	53890	9.14	195	-	-
ONELIFECAP	EQ	09-Dec-2022	13.65	13.65	13.90	13.00	13.25	13.50	13.42	16513	2.22	93	12938	78.35
ONEPOINT	EQ	09-Dec-2022	17.05	17.40	17.40	16.20	16.80	16.60	16.73	345003	57.72	685	256565	74.37
ONGC	EQ	09-Dec-2022	142.65	142.50	142.95	140.30	140.40	140.70	141.96	9438307	13398.78	71381	4502400	47.70
ONMOBILE	EQ	09-Dec-2022	101.00	101.70	101.75	98.90	99.75	99.65	100.25	274722	275.41	3653	170178	61.95
ONWARDTEC	EQ	09-Dec-2022	324.25	321.45	328.45	316.00	327.00	324.85	322.30	12223	39.39	931	7225	59.11
OPTIEMUS	EQ	09-Dec-2022	324.50	327.15	378.75	327.15	362.75	363.40	347.23	1989228	6907.19	38670	526843	26.48
ORBTEXP	EQ	09-Dec-2022	151.95	154.00	161.40	154.00	158.00	157.65	158.09	41605	65.77	1241	22999	55.28
ORCHPHARMA	BE	09-Dec-2022	389.05	390.00	394.00	385.00	386.00	389.35	387.24	2299	8.90	109	-	-
ORICONENT	EQ	09-Dec-2022	27.75	28.20	28.65	27.85	28.00	28.10	28.21	186909	52.73	1003	102010	54.58
ORIENTABRA	EQ	09-Dec-2022	29.45	29.85	29.85	27.60	28.60	28.55	29.00	92850	26.93	542	77101	83.04
ORIENTALTL	EQ	09-Dec-2022	8.55	8.55	8.65	7.90	8.45	8.40	8.26	306259	25.30	618	244458	79.82
ORIENTBELL	EQ	09-Dec-2022	555.50	555.55	558.95	541.05	548.00	546.20	549.47	5971	32.81	427	4553	76.25
ORIENTCEM	EQ	09-Dec-2022	132.15	133.00	133.00	128.00	128.90	129.20	129.92	628638	816.70	18703	380984	60.60
ORIENTELEC	EQ	09-Dec-2022	275.70	277.10	277.10	274.05	274.50	275.25	275.83	25782	71.11	1374	16061	62.30
ORIENTHOT	EQ	09-Dec-2022	81.85	82.00	82.95	79.25	80.65	80.40	81.18	389559	316.26	3268	177517	45.57
ORIENTLTD	EQ	09-Dec-2022	65.20	64.40	65.70	63.35	63.75	64.15	64.38	2508	1.61	72	2200	87.72
ORIENTPPR	EQ	09-Dec-2022	37.75	37.75	38.60	35.55	36.20	36.10	37.16	2180006	810.05	7073	918413	42.13
ORISSAMINE	EQ	09-Dec-2022	2966.80	2970.00	2995.90	2876.00	2900.00	2905.10	2919.03	2754	80.39	702	1834	66.59
ORTEL	BZ	09-Dec-2022	1.05	1.00	1.00	1.00	1.00	1.00	1.00	300	0.00	1	-	-
ORTINLAB	EQ	09-Dec-2022	23.40	23.50	23.75	22.50	22.70	22.75	22.83	19737	4.51	175	13464	68.22
OSIAHYPER	EQ	09-Dec-2022	296.85	295.40	308.40	295.40	298.00	301.70	301.84	2977	8.99	184	2226	74.77
OSWALAGRO	EQ	09-Dec-2022	44.55	45.75	45.75	43.55	44.65	44.90	44.33	143613	63.66	688	117964	82.14
OSWALSEEDS	SM	09-Dec-2022	238.00	220.00	234.85	220.00	232.00	232.00	229.18	20000	45.84	10	18000	90.00
PAGEIND	EQ	09-Dec-2022	45913.50	46143.10	46534.20	45683.80	46311.00	46395.95	46129.89	11939	5507.45	6872	6024	50.46
PAISALO	EQ	09-Dec-2022	82.30	82.30	89.00	81.35	82.00	82.45	83.22	585008	486.84	2112	281621	48.14
PALASHSECU	EQ	09-Dec-2022	95.30	96.75	96.75	88.15	94.40	91.20	92.49	8377	7.75	228	3456	41.26
PALREDTEC	EQ	09-Dec-2022	152.30	154.75	157.90	151.55	155.00	153.75	153.50	4947	7.59	162	3446	69.66
PANACEABIO	EQ	09-Dec-2022	141.65	143.60	143.60	138.00	138.00	138.70	139.69	31532	44.05	1059	20534	65.12
PANACHE	EQ	09-Dec-2022	66.45	64.35	66.75	64.20	65.00	65.00	65.47	5612	3.67	56	4775	85.09
PANAMAPET	EQ	09-Dec-2022	376.25	378.70	382.00	369.60	378.80	374.60	375.25	129013	484.13	4704	40908	31.71
PANSARI	EQ	09-Dec-2022	90.70	90.00	90.70	88.85	90.35	90.35	90.46	88	0.08	12	79	89.77
PAR	EQ	09-Dec-2022	157.55	159.05	159.20	155.00	155.30	156.30	156.95	5521	8.67	178	3856	69.84
PARACABLES	BE	09-Dec-2022	21.60	21.25	22.10	21.00	21.35	21.30	21.25	217464	46.21	1783	-	-
PARADEEP	EQ	09-Dec-2022	58.40	58.40	58.80	56.50	56.95	56.75	57.48	2230788	1282.21	8336	1107854	49.66
PARAGMILK	EQ	09-Dec-2022	106.80	107.60	107.95	105.00	105.55	105.40	106.42	181646	193.30	2258	115690	63.69
PARAS	EQ	09-Dec-2022	620.00	620.00	625.95	615.00	616.50	618.05	620.47	77683	482.00	3970	36398	46.85
PARSVNATH	EQ	09-Dec-2022	8.30	8.30	8.65	8.10	8.10	8.25	8.44	984076	83.05	778	785347	79.81
PARTYCRUS	SM	09-Dec-2022	200.00	202.00	202.00	190.00	190.00	190.00	195.01	8000	15.60	4	6000	75.00
PASHUPATI	SM	09-Dec-2022	128.00	121.00	125.00	112.00	122.00	122.00	123.03	17600	21.65	7	17600	100.00
PASUPTAC	EQ	09-Dec-2022	34.45	35.00	35.80	34.25	35.10	34.95	35.12	213079	74.83	1652	145861	68.45
PATANJALI	BE	09-Dec-2022	1270.90	1277.00	1283.70	1254.00	1260.00	1265.95	1270.27	197900	2513.86	5986	-	-
PATELENG	EQ	09-Dec-2022	21.15	22.00	22.20	21.05	21.45	21.50	21.92	7337132	1608.56	6507	4943649	67.38
PATINTLOG	EQ	09-Dec-2022	14.20	14.50	14.50	13.80	13.80	13.95	14.12	266510	37.64	564	188472	70.72
PAYTM	EQ	09-Dec-2022	508.20	544.00	548.00	527.55	544.75	544.60	538.91	20423508	110063.59	253598	5085145	24.90
PCBL	EQ	09-Dec-2022	135.80	135.80	136.55	132.20	133.00	133.30	134.00	859570	1151.81	15661	478532	55.67
PCJEWELLER	EQ	09-Dec-2022	87.90	87.90	88.80	84.45	85.05	84.95	85.79	817847	701.64	4791	472865	57.82
PDMJEPAPER	EQ	09-Dec-2022	47.55	47.60	48.45	46.00	46.70	46.65	46.86	288288	135.10	2700	149732	51.94
PDSL	EQ	09-Dec-2022	362.10	368.90	368.90	351.95	354.00	356.90	358.46	38631	138.48	3756	20110	52.06
PEARLPOLY	EQ	09-Dec-2022	24.20	24.45	25.25	24.00	24.20	24.25	24.41	100676	24.57	649	51220	50.88
PEL	EQ	09-Dec-2022	870.90	875.00	877.50	840.20	845.00	846.05	859.99	1099875	9458.84	30098	303114	27.56
PENIND	EQ	09-Dec-2022	61.90	62.45	64.90	59.75	61.85	61.40	62.50	1254146	783.88	6975	610097	48.65
PENINLAND	EQ	09-Dec-2022	14.15	14.05	14.40	13.60	13.75	13.85	13.87	131416	18.22	306	93720	71.32
PERFECT	SM	09-Dec-2022	10.20	10.20	10.20	10.00	10.00	10.00	10.04	30000	3.01	5	30000	100.00
PERSISTENT	EQ	09-Dec-2022	4102.15	4118.00	4144.95	3938.05	3955.40	3955.60	4004.60	326938	13092.55	30764	93615	28.63
PETRONET	EQ	09-Dec-2022	216.30	218.15	218.15	212.25	213.80	213.75	215.10	1170160	2517.07	19085	631408	53.96
PFC	EQ	09-Dec-2022	144.55	145.55	146.90	140.85	141.80	141.90	143.98	7218043	10392.72	27186	3180361	44.06
PFC	N3	09-Dec-2022	1200.00	1209.00	1209.00	1209.00	1209.00	1209.00	1209.00	100	1.21	1	100	100.00
PFC	N5	09-Dec-2022	1126.93	1111.50	1129.00	1111.50	1129.00	1129.00	1125.47	1436	16.16	11	1200	83.57
PFC	N6	09-Dec-2022	1019.40	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	3	0.03	2	3	100.00
PFC	N8	09-Dec-2022	1317.57	1317.10	1325.00	1276.00	1311.10	1311.30	1308.95	2633	34.46	85	1946	73.91
PFIZER	EQ	09-Dec-2022	4524.05	4526.00	4540.00	4289.00	4417.00	4403.20	4386.88	23957	1050.97	4858	15858	66.19
PFOCUS	EQ	09-Dec-2022	96.45	97.10	97.10	91.10	92.50	92.00	93.16	154984	144.39	3047	95429	61.57
PFS	BZ	09-Dec-2022	16.25	16.10	17.05	16.10	16.90	16.85	16.85	663882	111.86	935	-	-
PGEL	EQ	09-Dec-2022	1020.25	1025.35	1049.00	1012.10	1035.00	1039.00	1037.76	28062	291.22	3861	17859	63.64
PGHH	EQ	09-Dec-2022	14282.15	14290.00	14475.00	14160.10	14200.05	14334.70	14285.44	2124	303.42	896	781	36.77
PGHL	EQ	09-Dec-2022	4197.20	4200.00	4218.20	4151.05	4210.00	4197.15	4187.41	3270	136.93	1299	2186	66.85
PGIL	EQ	09-Dec-2022	427.50	430.00	457.75	430.00	441.60	443.15	441.39	25088	110.74	1832	11479	45.75
PGINVIT	IV	09-Dec-2022	129.13	129.80	130.00	128.61	128.80	128.87	129.31	164039	212.12	3146	134284	81.86
PHANTOMFX	SM	09-Dec-2022	236.30	248.00	248.00	233.10	236.00	236.15	237.95	69600	165.61	53	45600	65.52
PHARMABEES	EQ	09-Dec-2022	12.87	13.59	13.59	12.86	12.91	12.90	12.92	1909497	246.76	3460	1444542	75.65
PHOENIXLTD	EQ	09-Dec-2022	1443.05	1443.05	1447.00	1402.30	1408.00	1433.85	1430.25	114482	1637.38	11026	52766	46.09
PIDILITIND	EQ	09-Dec-2022	2761.75	2767.95	2781.55	2720.00	2736.50	2739.65	2741.20	234682	6433.10	17914	124989	53.26
PIIND	EQ	09-Dec-2022	3475.05	3475.10	3512.95	3427.50	3455.05	3452.85	3471.15	138028	4791.16	13032	59263	42.94
PILANIINVS	EQ	09-Dec-2022	1924.90	1923.25	1950.00	1888.90	1912.95	1910.65	1921.79	2511	48.26	439	1636	65.15
PILITA	EQ	09-Dec-2022	8.10	8.10	8.20	7.90	8.05	8.00	8.04	178549	14.35	360	157533	88.23
PIONDIST	EQ	09-Dec-2022	198.15	200.00	201.50	195.80	200.00	199.80	199.75	59244	118.34	796	32863	55.47
PIONEEREMB	EQ	09-Dec-2022	44.30	44.10	44.95	43.15	43.70	43.40	43.93	23500	10.32	320	12674	53.93
PITTIENG	EQ	09-Dec-2022	325.65	331.80	332.00	315.10	319.00	318.35	322.28	136024	438.38	3270	47399	34.85
PIXTRANS	EQ	09-Dec-2022	903.75	904.15	928.00	872.00	888.00	884.40	900.49	21366	192.40	1776	12925	60.49
PKTEA	BE	09-Dec-2022	252.65	252.70	263.60	250.00	263.60	263.60	250.89	149	0.37	12	-	-
PLASTIBLEN	EQ	09-Dec-2022	184.95	186.15	186.85	180.60	180.60	181.95	183.60	13216	24.26	534	9875	74.72
PNB	EQ	09-Dec-2022	57.70	58.50	59.40	55.00	56.25	56.25	57.56	242993671	139862.14	294567	54141583	22.28
PNBGILTS	EQ	09-Dec-2022	63.15	63.50	64.65	63.15	63.40	63.40	63.80	262216	167.30	1529	129787	49.50
PNBHOUSING	EQ	09-Dec-2022	435.15	437.00	437.35	421.20	424.90	425.30	429.07	262702	1127.16	9023	139707	53.18
PNC	EQ	09-Dec-2022	42.05	42.05	42.65	41.25	41.55	41.65	41.82	6879	2.88	199	3209	46.65
PNCINFRA	EQ	09-Dec-2022	283.55	284.75	293.90	280.00	283.05	283.40	288.49	536330	1547.26	14542	194887	36.34
PODDARHOUS	EQ	09-Dec-2022	238.45	238.95	238.95	231.05	235.00	236.75	235.02	26869	63.15	191	24449	90.99
PODDARMENT	EQ	09-Dec-2022	281.80	285.95	288.45	278.15	282.50	281.80	283.00	6346	17.96	398	4064	64.04
POKARNA	EQ	09-Dec-2022	433.50	437.85	437.90	425.00	426.50	427.45	428.85	34648	148.59	1761	20595	59.44
POLICYBZR	EQ	09-Dec-2022	481.90	477.90	482.25	460.50	468.50	466.85	469.50	3673714	17248.10	83069	1657642	45.12
POLYCAB	EQ	09-Dec-2022	2732.45	2742.00	2765.00	2708.05	2736.00	2733.80	2739.66	325548	8918.90	23635	154983	47.61
POLYMED	EQ	09-Dec-2022	939.30	948.80	948.80	922.00	922.20	926.80	933.16	12378	115.51	2326	7195	58.13
POLYPLEX	EQ	09-Dec-2022	1728.45	1736.85	1750.45	1680.00	1699.00	1694.35	1702.36	107661	1832.78	13030	68859	63.96
PONNIERODE	EQ	09-Dec-2022	350.05	352.00	357.85	334.00	335.90	336.80	342.31	79550	272.31	3505	31479	39.57
POONAWALLA	EQ	09-Dec-2022	294.00	296.05	308.95	295.20	298.75	299.55	302.35	11368519	34373.23	60530	4612586	40.57
POWERGRID	EQ	09-Dec-2022	217.80	218.40	218.95	215.70	217.20	217.20	217.54	4515024	9822.10	53655	2451224	54.29
POWERINDIA	EQ	09-Dec-2022	3055.60	3071.70	3099.90	3000.00	3082.70	3077.25	3069.06	24499	751.89	4085	11541	47.11
POWERMECH	EQ	09-Dec-2022	2371.40	2375.00	2404.45	2200.20	2325.00	2314.70	2297.21	57450	1319.75	7107	28031	48.79
PPAP	EQ	09-Dec-2022	251.05	253.70	263.45	250.10	263.30	262.50	259.38	102121	264.88	3342	67359	65.96
PPL	EQ	09-Dec-2022	169.90	170.40	172.90	169.50	170.85	170.40	170.88	57552	98.35	2087	29862	51.89
PPLPHARMA	EQ	09-Dec-2022	132.75	133.00	135.20	131.10	131.50	131.75	132.79	1850244	2456.89	24221	1047176	56.60
PRAENG	EQ	09-Dec-2022	16.00	16.45	16.85	15.25	15.75	15.80	16.40	181973	29.85	818	117299	64.46
PRAJIND	EQ	09-Dec-2022	382.70	384.65	385.00	369.30	372.00	372.30	377.06	837100	3156.37	22388	509116	60.82
PRAKASH	EQ	09-Dec-2022	55.55	55.90	57.20	54.70	55.50	55.35	56.09	728889	408.81	4730	409330	56.16
PRAKASHSTL	EQ	09-Dec-2022	4.90	5.00	5.00	4.85	4.95	4.90	4.89	404796	19.81	811	304407	75.20
PRAXIS	EQ	09-Dec-2022	33.30	33.40	33.40	30.40	30.95	30.85	31.59	137086	43.31	963	96419	70.33
PRECAM	EQ	09-Dec-2022	106.55	107.45	107.50	103.65	104.60	104.65	105.43	67155	70.80	1716	41198	61.35
PRECISION	SM	09-Dec-2022	41.10	41.00	43.75	38.05	43.00	42.90	41.61	166000	69.07	73	60000	36.14
PRECOT	EQ	09-Dec-2022	198.60	199.70	199.70	188.40	193.60	192.85	193.72	5206	10.08	190	3411	65.52
PRECWIRE	EQ	09-Dec-2022	115.35	116.25	116.35	108.45	110.90	109.95	112.23	303082	340.16	6418	171052	56.44
PREMEXPLN	EQ	09-Dec-2022	429.15	429.00	434.90	422.15	424.10	427.00	428.44	4743	20.32	337	3029	63.86
PREMIER	BE	09-Dec-2022	3.55	3.45	3.60	3.40	3.40	3.40	3.42	28931	0.99	55	-	-
PREMIERPOL	EQ	09-Dec-2022	103.00	105.70	106.85	98.30	102.35	100.75	100.75	22492	22.66	758	12763	56.74
PRESSMN	EQ	09-Dec-2022	47.15	47.00	47.20	45.30	46.00	45.75	46.18	31772	14.67	150	24909	78.40
PRESTIGE	EQ	09-Dec-2022	484.15	485.85	487.90	466.00	474.10	476.65	476.27	264582	1260.12	10852	115388	43.61
PRICOLLTD	EQ	09-Dec-2022	200.95	202.20	204.65	194.05	196.10	196.50	199.45	1057466	2109.10	13052	399981	37.82
PRIMESECU	EQ	09-Dec-2022	101.65	101.95	102.00	99.50	99.70	100.05	100.04	165889	165.95	297	154748	93.28
PRINCEPIPE	EQ	09-Dec-2022	618.70	620.00	624.85	613.00	620.00	615.95	617.59	151859	937.87	9279	65722	43.28
PRITI	EQ	09-Dec-2022	188.25	193.00	196.20	170.00	172.00	171.60	177.53	85003	150.90	2740	46337	54.51
PRITIKA	ST	09-Dec-2022	44.30	44.30	44.30	42.10	42.10	42.10	42.84	160000	68.55	38	156000	97.50
PRITIKAUTO	EQ	09-Dec-2022	16.60	16.50	16.75	16.10	16.30	16.25	16.44	277646	45.66	737	174756	62.94
PRIVISCL	EQ	09-Dec-2022	1182.40	1194.70	1194.70	1181.10	1193.00	1190.50	1188.12	3686	43.79	413	2906	78.84
PROLIFE	SM	09-Dec-2022	169.80	163.00	163.00	163.00	163.00	163.00	163.00	9000	14.67	3	9000	100.00
PROPEQUITY	SM	09-Dec-2022	150.00	156.95	156.95	150.00	150.00	150.00	152.33	3600	5.48	3	3600	100.00
PROZONINTU	EQ	09-Dec-2022	25.10	25.25	25.45	23.75	24.35	24.10	24.48	303508	74.30	1657	189027	62.28
PRSMJOHNSN	EQ	09-Dec-2022	125.15	125.80	126.55	121.10	124.50	122.60	123.68	322900	399.36	8540	167767	51.96
PRUDENT	EQ	09-Dec-2022	1009.95	1012.80	1019.00	875.05	887.00	888.60	956.19	195815	1872.36	19458	94264	48.14
PSB	EQ	09-Dec-2022	31.65	33.20	34.80	30.50	34.15	33.80	33.56	49940513	16761.62	58599	6453873	12.92
PSPPROJECT	EQ	09-Dec-2022	643.50	641.00	672.00	635.05	662.00	661.85	656.83	450790	2960.91	15128	187213	41.53
PSUBNKBEES	EQ	09-Dec-2022	48.67	49.10	49.80	46.73	47.79	47.77	48.23	5792236	2793.87	11428	4054828	70.00
PTC	BZ	09-Dec-2022	85.80	86.00	90.05	86.00	87.80	87.90	88.24	1361838	1201.73	23794	-	-
PTL	EQ	09-Dec-2022	34.25	34.05	34.30	32.55	32.85	33.05	33.40	220556	73.66	1567	160880	72.94
PULZ	SM	09-Dec-2022	70.10	73.40	73.40	72.80	72.80	72.80	73.10	8000	5.85	2	8000	100.00
PUNJABCHEM	EQ	09-Dec-2022	1151.30	1154.90	1184.90	1150.00	1150.00	1150.75	1172.16	28057	328.87	2098	16318	58.16
PURVA	EQ	09-Dec-2022	109.20	108.60	111.50	104.80	106.65	107.05	109.14	404905	441.93	5052	197340	48.74
PVP	EQ	09-Dec-2022	10.50	10.40	10.55	10.00	10.00	10.00	10.20	258094	26.33	461	196483	76.13
PVR	EQ	09-Dec-2022	1894.00	1887.60	1909.75	1868.00	1886.70	1883.10	1886.31	218719	4125.72	13189	62017	28.35
QGOLDHALF	EQ	09-Dec-2022	45.84	45.62	46.27	45.62	45.89	45.86	45.87	26203	12.02	219	20650	78.81
QMSMEDI	SM	09-Dec-2022	215.15	219.80	221.00	211.10	211.10	211.35	218.12	141000	307.55	48	109000	77.30
QNIFTY	EQ	09-Dec-2022	1970.48	1971.99	1972.00	1952.00	1958.00	1958.60	1959.43	268	5.25	40	223	83.21
QUADPRO	SM	09-Dec-2022	5.80	6.00	6.95	6.00	6.95	6.95	6.82	600000	40.91	49	384000	64.00
QUESS	EQ	09-Dec-2022	454.30	456.70	457.40	446.20	447.85	448.05	451.12	202209	912.21	6268	94882	46.92
QUICKHEAL	EQ	09-Dec-2022	180.35	181.30	181.90	179.10	180.50	180.10	180.39	25260	45.57	1233	12019	47.58
RADHIKAJWE	EQ	09-Dec-2022	169.75	166.00	174.00	166.00	168.00	168.80	168.73	14118	23.82	503	8635	61.16
RADICO	EQ	09-Dec-2022	1084.70	1083.90	1096.45	1077.20	1086.90	1089.45	1088.36	245928	2676.58	10354	118774	48.30
RADIOCITY	EQ	09-Dec-2022	23.20	23.20	23.25	22.90	22.95	22.95	23.05	37864	8.73	181	25916	68.44
RAILTEL	EQ	09-Dec-2022	131.90	132.30	132.55	126.00	127.00	127.10	128.29	2404330	3084.52	18176	1003125	41.72
RAIN	EQ	09-Dec-2022	183.70	184.50	184.95	177.00	179.35	179.30	180.49	1397514	2522.38	10345	400548	28.66
RAINBOW	EQ	09-Dec-2022	735.20	735.00	755.65	735.00	751.00	749.10	748.13	569305	4259.14	16340	366206	64.33
RAJESHEXPO	EQ	09-Dec-2022	722.95	729.80	734.70	704.10	714.25	716.90	717.90	323973	2325.80	13212	58205	17.97
RAJMET	EQ	09-Dec-2022	28.25	28.50	29.25	28.20	28.90	28.40	28.66	141850	40.66	901	71052	50.09
RAJRATAN	EQ	09-Dec-2022	922.05	922.05	930.45	907.05	913.00	910.45	913.97	31837	290.98	4042	19299	60.62
RAJSREESUG	EQ	09-Dec-2022	45.50	45.50	46.60	43.40	44.00	43.85	45.06	71137	32.05	868	42189	59.31
RAJTV	EQ	09-Dec-2022	56.75	56.75	58.70	54.15	54.20	54.50	57.08	34720	19.82	591	18788	54.11
RALLIS	EQ	09-Dec-2022	254.80	257.35	261.20	252.25	254.30	254.40	257.01	1177515	3026.27	23478	568658	48.29
RAMANEWS	EQ	09-Dec-2022	15.25	15.15	15.40	15.05	15.05	15.05	15.20	57552	8.75	231	44346	77.05
RAMAPHO	EQ	09-Dec-2022	286.55	294.70	294.70	272.15	275.00	276.80	280.18	16083	45.06	1524	9350	58.14
RAMASTEEL	EQ	09-Dec-2022	168.05	173.90	173.90	165.05	165.70	165.65	167.01	676209	1129.34	4598	425772	62.96
RAMCOCEM	EQ	09-Dec-2022	729.80	734.20	735.45	718.25	728.00	730.15	729.06	1693319	12345.37	18808	1210781	71.50
RAMCOIND	EQ	09-Dec-2022	165.85	166.70	167.90	164.05	166.50	166.45	166.41	159420	265.29	1589	130852	82.08
RAMCOSYS	EQ	09-Dec-2022	265.40	266.00	270.80	261.00	262.50	262.70	265.98	42210	112.27	1949	24293	57.55
RAMKY	EQ	09-Dec-2022	315.55	317.95	325.70	303.10	320.50	319.70	316.13	155971	493.08	6252	54332	34.83
RAMRAT	EQ	09-Dec-2022	181.60	181.80	184.90	181.00	181.60	182.10	182.39	37063	67.60	1752	20643	55.70
RANASUG	EQ	09-Dec-2022	23.75	23.60	24.15	22.90	23.15	23.10	23.54	577506	135.93	2623	370068	64.08
RANEENGINE	EQ	09-Dec-2022	220.10	223.00	225.00	216.10	216.65	217.25	219.38	2880	6.32	156	1926	66.88
RANEHOLDIN	EQ	09-Dec-2022	900.45	907.35	909.10	899.95	900.00	901.50	901.00	10089	90.90	526	7742	76.74
RATEGAIN	EQ	09-Dec-2022	305.30	311.90	315.45	297.80	301.95	301.65	305.44	300753	918.63	6542	115199	38.30
RATNAMANI	EQ	09-Dec-2022	2006.15	2014.75	2016.20	1952.35	1952.35	1959.20	1976.47	6322	124.95	1207	3956	62.58
RAYMOND	EQ	09-Dec-2022	1512.70	1521.40	1521.55	1460.00	1466.50	1471.70	1496.53	648095	9698.95	20131	345508	53.31
RBA	EQ	09-Dec-2022	117.40	117.85	118.70	115.50	116.40	116.10	117.64	282515	332.34	6336	196559	69.57
RBL	EQ	09-Dec-2022	742.75	743.00	756.90	734.00	741.00	739.35	744.49	14590	108.62	1255	3422	23.45
RBLBANK	EQ	09-Dec-2022	153.00	153.85	156.35	149.55	151.40	151.75	153.32	12979884	19901.07	47484	3839992	29.58
RCF	EQ	09-Dec-2022	135.85	136.55	137.35	129.10	130.85	130.70	132.36	6165968	8161.32	27763	1896416	30.76
RECLTD	EQ	09-Dec-2022	114.30	114.95	115.70	109.65	111.35	111.65	112.67	10866022	12242.69	46060	4686819	43.13
RECLTD	N2	09-Dec-2022	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	1	0.01	1	1	100.00
RECLTD	N3	09-Dec-2022	1006.25	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	10	0.10	1	10	100.00
RECLTD	N8	09-Dec-2022	1020.00	1025.80	1025.80	1024.00	1024.00	1024.00	1024.82	650	6.66	7	650	100.00
RECLTD	N9	09-Dec-2022	1162.46	1164.05	1166.25	1162.00	1162.00	1163.00	1164.43	341	3.97	16	341	100.00
RECLTD	NF	09-Dec-2022	1190.00	1190.00	1190.00	1177.01	1177.01	1177.01	1184.70	1027	12.17	8	1027	100.00
RECLTD	NI	09-Dec-2022	1139.60	1140.10	1140.10	1140.10	1140.10	1140.10	1140.10	100	1.14	1	100	100.00
REDINGTON	EQ	09-Dec-2022	191.30	192.60	193.50	188.00	188.80	188.65	190.30	3646243	6938.70	33193	2093307	57.41
REFEX	EQ	09-Dec-2022	289.35	294.80	294.80	274.90	276.00	276.20	279.09	405455	1131.60	9488	188172	46.41
REGENCERAM	BE	09-Dec-2022	25.20	25.20	25.20	24.00	24.50	24.40	24.21	14225	3.44	117	-	-
RELAXO	EQ	09-Dec-2022	937.15	937.15	945.00	933.55	943.00	941.45	939.44	62547	587.59	5542	36385	58.17
RELCHEMQ	EQ	09-Dec-2022	190.05	190.05	192.30	188.15	191.00	190.60	190.13	1550	2.95	100	903	58.26
RELIANCE	EQ	09-Dec-2022	2649.25	2646.00	2660.00	2601.85	2609.50	2609.10	2627.54	5840633	153464.89	172574	3927269	67.24
RELIGARE	EQ	09-Dec-2022	175.30	176.00	179.00	170.60	174.90	175.75	175.54	1008961	1771.13	12001	401856	39.83
RELINFRA	EQ	09-Dec-2022	154.05	155.30	160.70	154.10	154.15	154.75	157.06	1378551	2165.14	8830	547676	39.73
REMSONSIND	EQ	09-Dec-2022	261.35	265.95	267.85	253.25	266.50	262.30	262.45	5467	14.35	549	2691	49.22
RENUKA	EQ	09-Dec-2022	59.05	59.45	60.15	57.10	58.00	58.15	58.82	9637408	5668.44	21676	2878342	29.87
REPCOHOME	EQ	09-Dec-2022	242.55	244.00	252.00	236.60	242.00	240.45	243.12	261099	634.80	7812	133080	50.97
REPL	EQ	09-Dec-2022	149.50	147.75	153.00	140.10	144.00	144.40	147.80	28672	42.38	860	22662	79.04
REPRO	EQ	09-Dec-2022	392.85	397.00	397.45	391.10	395.75	394.15	394.07	2163	8.52	154	1783	82.43
RESPONIND	EQ	09-Dec-2022	138.25	139.65	140.70	135.00	136.75	137.05	137.48	66237	91.06	1600	28525	43.07
REVATHI	EQ	09-Dec-2022	1120.30	1126.80	1191.00	1103.00	1189.00	1174.20	1149.49	18520	212.89	1792	11441	61.78
RGL	EQ	09-Dec-2022	96.10	97.70	97.70	94.05	95.50	94.95	95.37	91068	86.85	1190	23968	26.32
RHFL	EQ	09-Dec-2022	3.70	3.70	3.80	3.65	3.70	3.65	3.74	643923	24.09	908	423684	65.80
RHFL	N6	09-Dec-2022	373.00	360.00	389.90	360.00	384.75	384.75	377.61	75	0.28	13	74	98.67
RHFL	N8	09-Dec-2022	335.00	399.00	399.00	397.00	397.00	397.00	397.67	3	0.01	2	3	100.00
RHIM	EQ	09-Dec-2022	789.65	794.65	801.45	777.00	780.00	781.45	786.51	101198	795.93	7637	38788	38.33
RICHA	SM	09-Dec-2022	100.05	99.00	105.05	99.00	105.05	105.05	102.03	2000	2.04	2	2000	100.00
RICOAUTO	EQ	09-Dec-2022	85.30	84.60	85.60	79.40	81.20	81.00	82.03	1790436	1468.78	10905	998334	55.76
RIIL	EQ	09-Dec-2022	1047.10	1050.80	1057.05	1015.00	1024.00	1025.45	1033.82	273278	2825.20	9747	63486	23.23
RITCO	EQ	09-Dec-2022	195.15	195.05	197.95	185.40	186.00	186.50	190.92	13454	25.69	343	8837	65.68
RITES	EQ	09-Dec-2022	367.40	369.25	374.40	363.60	364.95	364.95	368.95	366581	1352.49	7917	108138	29.50
RITEZONE	SM	09-Dec-2022	80.80	80.00	80.00	79.30	80.00	80.00	79.77	9600	7.66	6	9600	100.00
RKDL	EQ	09-Dec-2022	19.05	20.00	20.00	19.25	20.00	20.00	19.97	66069	13.19	166	56943	86.19
RKEC	EQ	09-Dec-2022	47.40	47.50	47.50	45.60	45.95	46.25	46.51	26067	12.12	275	21154	81.15
RKFORGE	EQ	09-Dec-2022	228.40	229.85	237.75	229.60	233.80	233.10	233.25	499887	1166.01	8675	246048	49.22
RMCL	BZ	09-Dec-2022	1.95	1.95	2.00	1.90	1.90	1.90	1.91	26256	0.50	59	-	-
RMDRIP	SM	09-Dec-2022	16.75	16.80	17.55	16.55	16.55	16.55	17.17	10000	1.72	5	8000	80.00
RML	EQ	09-Dec-2022	392.30	399.90	399.90	380.10	381.10	381.80	387.82	20841	80.82	1188	11977	57.47
RNAVAL	BZ	09-Dec-2022	2.75	2.80	2.80	2.65	2.70	2.70	2.67	1043636	27.85	620	-	-
ROHLTD	EQ	09-Dec-2022	282.65	283.00	286.80	268.00	272.50	272.25	276.29	91153	251.85	4810	56353	61.82
ROLEXRINGS	EQ	09-Dec-2022	1878.60	1888.00	1896.20	1858.00	1875.10	1869.05	1873.21	12864	240.97	2431	5144	39.99
ROLLT	EQ	09-Dec-2022	1.35	1.35	1.35	1.30	1.35	1.30	1.31	284297	3.72	283	231164	81.31
ROLTA	BZ	09-Dec-2022	4.20	4.25	4.35	4.10	4.20	4.10	4.21	158035	6.65	199	-	-
ROML	BE	09-Dec-2022	61.65	64.00	64.00	60.20	60.70	60.70	60.89	1384	0.84	44	-	-
ROSSARI	EQ	09-Dec-2022	790.25	793.65	794.00	777.00	781.90	780.55	781.49	71201	556.43	11222	39951	56.11
ROSSELLIND	EQ	09-Dec-2022	337.40	339.75	342.00	318.05	323.90	324.80	328.33	111000	364.44	4411	61747	55.63
ROTO	EQ	09-Dec-2022	461.45	466.95	470.00	452.25	464.00	461.60	461.48	12029	55.51	834	8224	68.37
ROUTE	EQ	09-Dec-2022	1297.90	1312.00	1316.35	1290.00	1298.00	1297.30	1302.14	58769	765.25	6676	23139	39.37
RPGLIFE	EQ	09-Dec-2022	908.60	908.60	912.80	869.75	890.05	888.25	891.41	30286	269.97	4656	13864	45.78
RPOWER	EQ	09-Dec-2022	15.85	16.00	16.55	15.70	15.90	15.90	16.10	21275150	3424.31	15655	10848418	50.99
RPPINFRA	EQ	09-Dec-2022	39.20	39.30	39.70	38.30	38.80	38.45	38.88	46921	18.24	560	26657	56.81
RPPL	EQ	09-Dec-2022	171.15	172.45	176.05	171.35	171.60	172.70	173.10	6685	11.57	256	4461	66.73
RPSGVENT	EQ	09-Dec-2022	490.25	485.05	493.40	485.00	490.00	488.25	488.22	17556	85.71	749	12691	72.29
RSSOFTWARE	EQ	09-Dec-2022	27.05	27.25	27.25	26.20	26.20	26.30	26.60	53928	14.34	443	36725	68.10
RSWM	EQ	09-Dec-2022	330.80	331.00	332.70	325.20	330.05	329.35	329.04	34905	114.85	2357	17129	49.07
RSYSTEMS	EQ	09-Dec-2022	268.75	270.10	271.60	264.00	267.90	267.85	266.98	62992	168.18	3011	41620	66.07
RTNINDIA	EQ	09-Dec-2022	48.95	49.15	49.40	47.10	47.50	47.50	48.20	1097881	529.16	5581	706479	64.35
RTNPOWER	EQ	09-Dec-2022	4.20	4.20	4.20	4.05	4.15	4.10	4.12	9489066	390.75	6368	5684351	59.90
RUBYMILLS	EQ	09-Dec-2022	210.65	213.20	213.35	206.80	208.90	208.65	209.23	15330	32.07	587	11790	76.91
RUCHINFRA	BE	09-Dec-2022	11.00	11.20	11.20	10.45	10.80	10.80	10.80	174774	18.87	634	-	-
RUCHIRA	EQ	09-Dec-2022	127.20	128.45	128.45	122.25	123.45	124.25	125.77	102084	128.39	2842	64844	63.52
RUPA	EQ	09-Dec-2022	307.90	308.90	310.15	299.10	303.95	301.20	304.00	105637	321.13	4369	55303	52.35
RUSHIL	EQ	09-Dec-2022	403.40	405.50	447.00	405.50	423.05	421.15	430.64	439433	1892.40	13884	149570	34.04
RUSTOMJEE	EQ	09-Dec-2022	549.80	552.40	563.55	525.10	544.80	542.35	551.54	174456	962.19	6865	80827	46.33
RVHL	EQ	09-Dec-2022	26.10	25.85	26.60	25.50	26.10	26.10	26.12	9512	2.48	91	7796	81.96
RVNL	EQ	09-Dec-2022	70.65	71.00	71.25	67.15	67.15	67.35	68.45	12421135	8502.21	52545	6028921	48.54
S&SPOWER	EQ	09-Dec-2022	22.85	22.80	23.95	22.00	23.95	23.75	22.77	8555	1.95	71	6024	70.41
SABAR	SM	09-Dec-2022	16.25	15.10	15.10	15.10	15.10	15.10	15.10	10000	1.51	1	10000	100.00
SABTN	BE	09-Dec-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	6848	0.13	6	-	-
SADBHAV	EQ	09-Dec-2022	20.75	20.90	21.50	19.50	19.70	19.80	20.50	1673974	343.24	4390	947780	56.62
SADBHIN	EQ	09-Dec-2022	6.80	6.90	6.95	6.55	6.60	6.60	6.70	571690	38.32	708	319201	55.83
SAFARI	EQ	09-Dec-2022	1649.80	1663.85	1663.85	1625.00	1640.00	1634.85	1639.15	6006	98.45	1830	3474	57.84
SAGARDEEP	EQ	09-Dec-2022	28.35	28.40	33.75	28.40	31.35	31.40	31.92	232385	74.19	1429	86852	37.37
SAGCEM	EQ	09-Dec-2022	258.95	258.70	260.00	248.20	251.65	250.90	252.32	161860	408.41	5031	91195	56.34
SAIL	EQ	09-Dec-2022	85.70	86.30	87.00	83.70	84.40	84.55	85.24	12784750	10898.11	36007	4490989	35.13
SAKAR	EQ	09-Dec-2022	236.85	239.20	243.95	235.10	237.00	237.95	238.86	9853	23.54	586	4994	50.69
SAKHTISUG	EQ	09-Dec-2022	23.70	23.90	24.60	22.55	23.10	23.15	23.72	517369	122.72	2491	276963	53.53
SAKSOFT	EQ	09-Dec-2022	124.05	125.30	125.80	119.30	119.90	120.15	121.99	350813	427.96	6497	182608	52.05
SAKUMA	EQ	09-Dec-2022	16.05	16.10	16.30	15.60	15.70	15.70	15.88	321623	51.07	859	218023	67.79
SALASAR	EQ	09-Dec-2022	44.25	44.25	45.50	42.45	44.50	43.40	44.27	1939807	858.66	5001	1184148	61.04
SALONA	EQ	09-Dec-2022	284.25	284.90	291.65	272.00	273.50	279.15	284.92	3567	10.16	324	2337	65.52
SALSTEEL	EQ	09-Dec-2022	13.25	13.55	13.55	12.95	13.05	13.10	13.06	78643	10.27	343	68631	87.27
SALZERELEC	EQ	09-Dec-2022	255.60	256.10	258.80	251.30	252.00	252.95	253.72	60329	153.07	2551	35271	58.46
SAMBHAAV	EQ	09-Dec-2022	4.25	4.45	4.45	4.10	4.40	4.25	4.30	155171	6.67	244	111101	71.60
SANDESH	EQ	09-Dec-2022	850.65	861.95	861.95	844.85	855.00	852.05	851.76	3209	27.33	136	2955	92.08
SANDHAR	EQ	09-Dec-2022	228.25	228.25	231.40	226.90	228.00	228.30	227.78	19584	44.61	973	13486	68.86
SANGAMIND	EQ	09-Dec-2022	260.05	261.05	264.70	258.00	258.10	259.30	259.59	13119	34.06	749	6308	48.08
SANGHIIND	EQ	09-Dec-2022	74.20	74.85	77.25	71.95	73.00	73.60	74.52	1090845	812.92	4052	773995	70.95
SANGHVIMOV	EQ	09-Dec-2022	317.20	319.70	319.70	301.20	305.95	305.40	310.16	133821	415.05	4613	72020	53.82
SANGINITA	EQ	09-Dec-2022	21.95	21.85	24.25	21.80	22.85	22.95	23.32	112327	26.19	383	71687	63.82
SANOFI	EQ	09-Dec-2022	5723.35	5780.00	5915.00	5685.00	5880.00	5892.45	5853.51	45955	2689.98	7184	31148	67.78
SANSERA	EQ	09-Dec-2022	813.25	805.25	819.90	776.30	788.55	791.65	791.72	89655	709.82	8196	47277	52.73
SANWARIA	BZ	09-Dec-2022	0.75	0.75	0.75	0.70	0.75	0.75	0.74	522747	3.84	409	-	-
SAPPHIRE	EQ	09-Dec-2022	1409.60	1410.60	1430.45	1357.10	1362.15	1388.45	1405.05	83996	1180.19	16544	54194	64.52
SARDAEN	EQ	09-Dec-2022	1016.30	1019.00	1035.90	1012.00	1028.70	1029.35	1023.72	32712	334.88	4349	20601	62.98
SAREGAMA	EQ	09-Dec-2022	377.10	377.10	379.90	367.00	373.00	372.70	373.22	78113	291.53	6315	40276	51.56
SARLAPOLY	EQ	09-Dec-2022	45.00	44.75	45.35	44.20	44.85	44.70	44.81	52890	23.70	679	36312	68.66
SARVESHWAR	EQ	09-Dec-2022	85.55	85.55	88.40	78.00	82.40	83.15	84.38	244005	205.88	3376	89692	36.76
SASKEN	EQ	09-Dec-2022	1002.45	1010.00	1025.00	965.00	965.00	975.40	983.75	27089	266.49	3889	12299	45.40
SASTASUNDR	EQ	09-Dec-2022	302.20	303.00	304.65	298.00	300.00	299.10	300.35	23877	71.72	1221	14015	58.70
SATIA	EQ	09-Dec-2022	138.20	139.20	140.90	135.05	136.30	135.75	137.69	228949	315.24	4848	114030	49.81
SATIN	EQ	09-Dec-2022	161.45	161.90	165.00	157.00	159.90	158.90	158.96	123190	195.82	1644	77212	62.68
SATINDLTD	EQ	09-Dec-2022	68.10	69.10	69.10	66.00	66.10	66.35	67.42	73561	49.60	739	36021	48.97
SBC	EQ	09-Dec-2022	15.45	15.60	15.60	14.10	14.60	14.50	14.65	2396092	351.10	4911	1343355	56.06
SBCL	EQ	09-Dec-2022	437.65	437.70	446.75	420.55	423.95	424.85	434.93	59258	257.73	5700	31142	52.55
SBICARD	EQ	09-Dec-2022	814.55	815.15	818.00	796.20	801.40	801.40	805.61	1277512	10291.73	51450	736249	57.63
SBIETFCON	EQ	09-Dec-2022	78.84	78.84	80.00	78.55	79.08	79.07	79.05	2249	1.78	87	1675	74.48
SBIETFIT	EQ	09-Dec-2022	313.48	315.99	315.99	302.55	304.18	303.90	307.80	66371	204.29	1057	59240	89.26
SBIETFPB	EQ	09-Dec-2022	221.98	225.00	225.00	220.81	222.30	222.31	222.60	924108	2057.04	2785	899607	97.35
SBIETFQLTY	EQ	09-Dec-2022	156.20	159.45	159.45	154.02	154.99	154.93	154.98	2866	4.44	115	2074	72.37
SBILIFE	EQ	09-Dec-2022	1266.85	1277.00	1277.00	1257.05	1268.65	1269.65	1266.39	679420	8604.10	48721	426505	62.77
SBIN	EQ	09-Dec-2022	611.65	614.40	618.00	609.10	617.00	616.50	613.84	11202267	68764.34	169991	5448182	48.63
SCAPDVR	EQ	09-Dec-2022	13.40	13.40	13.80	12.80	13.20	13.15	13.21	697702	92.17	705	221207	31.71
SCHAEFFLER	EQ	09-Dec-2022	2770.00	2790.00	2790.05	2727.70	2741.00	2739.75	2742.35	91974	2522.25	16043	55146	59.96
SCHAND	EQ	09-Dec-2022	181.85	183.90	185.35	175.00	178.50	176.90	179.24	179660	322.02	5059	101989	56.77
SCHNEIDER	EQ	09-Dec-2022	164.85	165.65	166.55	159.75	161.25	161.40	162.25	232147	376.65	4166	109738	47.27
SCI	EQ	09-Dec-2022	135.10	135.60	135.75	129.50	130.55	130.30	132.86	1116168	1482.93	7769	529186	47.41
SCPL	EQ	09-Dec-2022	653.70	658.00	669.00	627.00	633.00	630.70	639.48	27632	176.70	3822	9689	35.06
SDBL	EQ	09-Dec-2022	141.25	143.00	148.20	143.00	145.00	145.55	146.17	912983	1334.47	7904	492176	53.91
SDL24BEES	EQ	09-Dec-2022	109.79	109.80	109.90	109.80	109.89	109.89	109.88	132	0.15	7	132	100.00
SDL26BEES	EQ	09-Dec-2022	109.49	109.44	109.50	109.31	109.50	109.50	109.44	90028	98.53	16	90027	100.00
SEAMECLTD	EQ	09-Dec-2022	956.80	957.70	999.95	955.15	975.00	976.20	976.79	10597	103.51	1464	6506	61.39
SECL	SM	09-Dec-2022	396.95	404.95	404.95	404.95	404.95	404.95	404.95	1250	5.06	1	1250	100.00
SECURCRED	EQ	09-Dec-2022	125.45	129.00	131.40	120.15	120.15	120.75	125.24	449592	563.05	6734	138573	30.82
SECURKLOUD	EQ	09-Dec-2022	66.15	68.00	68.00	61.50	62.70	62.70	64.76	63007	40.80	990	41567	65.97
SEJALLTD	BE	09-Dec-2022	256.65	256.65	260.00	253.05	258.35	258.35	255.67	196	0.50	23	-	-
SELAN	EQ	09-Dec-2022	281.00	276.80	286.00	263.00	267.50	264.65	270.27	80378	217.24	2542	50282	62.56
SELMC	BE	09-Dec-2022	647.85	680.20	680.20	680.20	680.20	680.20	680.20	1618	11.01	129	-	-
SEPC	EQ	09-Dec-2022	11.25	11.45	12.20	11.00	11.45	11.35	11.62	7212644	837.92	7126	4549744	63.08
SEPOWER	EQ	09-Dec-2022	17.75	18.25	18.25	17.40	17.70	17.50	17.71	20533	3.64	150	14502	70.63
SEQUENT	EQ	09-Dec-2022	95.75	95.75	96.30	92.35	93.55	93.00	94.33	551855	520.56	7156	267571	48.49
SERVOTECH	EQ	09-Dec-2022	160.60	160.00	162.45	156.05	157.60	156.65	157.47	3284	5.17	114	2443	74.39
SESHAPAPER	EQ	09-Dec-2022	286.20	287.00	291.65	281.00	282.90	282.85	285.29	71049	202.69	3738	35215	49.56
SETCO	EQ	09-Dec-2022	11.95	11.65	12.10	11.40	11.45	11.50	11.68	133524	15.60	397	83207	62.32
SETF10GILT	EQ	09-Dec-2022	205.50	206.00	206.10	205.70	206.00	206.00	206.01	44	0.09	8	43	97.73
SETFGOLD	EQ	09-Dec-2022	47.30	47.64	47.64	47.17	47.30	47.27	47.32	2726937	1290.29	2230	2393131	87.76
SETFNIF50	EQ	09-Dec-2022	192.70	193.07	193.59	190.75	191.20	191.37	191.77	235263	451.16	3267	179394	76.25
SETFNIFBK	EQ	09-Dec-2022	437.00	437.01	439.50	435.03	437.20	437.32	438.21	32839	143.90	656	23620	71.93
SETFNN50	EQ	09-Dec-2022	461.24	459.13	463.93	455.00	459.63	458.35	459.43	20201	92.81	673	16378	81.08
SETUINFRA	BE	09-Dec-2022	1.90	1.85	1.90	1.85	1.85	1.85	1.86	187844	3.49	152	-	-
SFL	EQ	09-Dec-2022	2608.35	2621.40	2621.40	2569.75	2588.00	2578.40	2591.33	7162	185.59	1572	5309	74.13
SGBAPR28I	GB	09-Dec-2022	4953.65	4989.00	4989.00	4946.00	4951.00	4951.00	4953.87	216	10.70	42	202	93.52
SGBAUG24	GB	09-Dec-2022	5275.00	5300.00	5338.00	5275.00	5275.00	5324.50	5313.42	385	20.46	38	384	99.74
SGBAUG27	GB	09-Dec-2022	4990.00	4995.00	4995.00	4984.00	4985.00	4988.76	4992.80	173	8.64	17	169	97.69
SGBAUG28V	GB	09-Dec-2022	5016.65	5016.00	5021.00	5005.00	5005.00	5007.79	5014.07	1331	66.74	224	1040	78.14
SGBAUG29V	GB	09-Dec-2022	4955.04	4955.04	4970.00	4952.10	4970.00	4969.99	4963.71	191	9.48	22	175	91.62
SGBAUG30	GB	09-Dec-2022	5080.61	5080.61	5148.00	5080.61	5148.00	5140.50	5130.92	172	8.83	55	128	74.42
SGBD29VIII	GB	09-Dec-2022	4958.52	4950.00	4954.00	4936.10	4943.00	4947.66	4942.88	252	12.46	49	236	93.65
SGBDC27VII	GB	09-Dec-2022	4988.00	4950.00	4990.00	4939.31	4990.00	4988.19	4974.73	32	1.59	6	31	96.88
SGBDEC25	GB	09-Dec-2022	5300.00	5346.00	5346.00	5346.00	5346.00	5346.00	5346.00	1	0.05	1	1	100.00
SGBDEC2512	GB	09-Dec-2022	5305.00	5373.00	5373.00	5373.00	5373.00	5373.00	5373.00	1	0.05	1	1	100.00
SGBDEC2513	GB	09-Dec-2022	5250.00	5388.00	5388.00	5300.00	5300.00	5300.00	5317.60	5	0.27	5	5	100.00
SGBFEB24	GB	09-Dec-2022	5291.15	5360.00	5360.00	5300.00	5311.01	5311.01	5310.11	187	9.93	11	187	100.00
SGBFEB27	GB	09-Dec-2022	4954.02	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	20	1.00	4	20	100.00
SGBFEB28IX	GB	09-Dec-2022	5000.00	5089.99	5090.00	5000.00	5000.00	5000.00	5066.67	27	1.37	4	27	100.00
SGBFEB29XI	GB	09-Dec-2022	4967.83	4921.01	4970.90	4921.01	4959.10	4959.09	4956.35	26	1.29	25	24	92.31
SGBJ28VIII	GB	09-Dec-2022	4980.00	4953.00	4976.99	4953.00	4965.11	4967.82	4964.35	77	3.82	24	77	100.00
SGBJAN26	GB	09-Dec-2022	5311.01	5397.00	5397.00	5301.00	5301.00	5301.00	5332.20	5	0.27	4	5	100.00
SGBJAN29IX	GB	09-Dec-2022	4970.53	4970.00	4979.88	4962.40	4974.00	4973.58	4975.29	597	29.70	50	596	99.83
SGBJAN29X	GB	09-Dec-2022	4983.22	4982.00	4982.00	4975.11	4975.11	4975.11	4977.40	130	6.47	15	130	100.00
SGBJAN30IX	GB	09-Dec-2022	4989.50	5001.00	5024.00	4961.00	4980.00	4980.00	4992.93	70	3.50	26	52	74.29
SGBJU29III	GB	09-Dec-2022	4929.50	4930.00	4934.80	4915.10	4920.00	4920.69	4922.59	1058	52.08	284	523	49.43
SGBJUL25	GB	09-Dec-2022	5281.00	5500.00	5500.00	5300.00	5300.00	5300.00	5310.62	149	7.91	15	149	100.00
SGBJUL27	GB	09-Dec-2022	5060.00	5080.00	5100.00	5080.00	5100.00	5100.00	5090.00	2	0.10	2	2	100.00
SGBJUL28IV	GB	09-Dec-2022	4965.36	4979.00	4980.00	4956.10	4970.00	4971.83	4971.24	351	17.45	42	291	82.91
SGBJUL29IV	GB	09-Dec-2022	4958.00	4921.10	4972.00	4921.10	4968.99	4966.84	4964.03	358	17.77	60	279	77.93
SGBJUN28	GB	09-Dec-2022	4979.88	4979.00	4988.00	4979.00	4984.00	4981.78	4981.20	264	13.15	24	264	100.00
SGBJUN29II	GB	09-Dec-2022	4931.98	4921.01	4947.00	4920.00	4933.99	4930.66	4928.29	124	6.11	40	73	58.87
SGBJUN30	GB	09-Dec-2022	4990.00	4980.00	5000.00	4980.00	4988.01	4989.37	4987.96	106	5.29	31	67	63.21
SGBMAR24	GB	09-Dec-2022	5250.00	5384.00	5384.00	5302.00	5320.00	5320.00	5314.73	22	1.17	4	12	54.55
SGBMAR25	GB	09-Dec-2022	5250.00	5387.00	5387.00	5200.00	5200.00	5200.00	5213.60	88	4.59	12	68	77.27
SGBMAR28X	GB	09-Dec-2022	4935.00	4935.00	4968.00	4935.00	4936.03	4936.03	4936.80	142	7.01	11	109	76.76
SGBMAR30X	GB	09-Dec-2022	5005.72	4955.50	4998.90	4955.50	4998.00	4992.66	4988.64	19	0.95	10	13	68.42
SGBMAY26	GB	09-Dec-2022	5076.00	5200.00	5200.00	5080.00	5080.11	5080.11	5103.10	13	0.66	5	13	100.00
SGBMAY28	GB	09-Dec-2022	4934.54	4934.54	4945.99	4930.00	4945.00	4944.61	4941.15	336	16.60	38	332	98.81
SGBMAY29I	GB	09-Dec-2022	4931.90	4949.00	4949.00	4910.00	4932.00	4931.40	4928.50	2456	121.04	162	1391	56.64
SGBMR29XII	GB	09-Dec-2022	4937.62	4946.00	4946.75	4927.20	4927.25	4935.45	4938.42	274	13.53	97	236	86.13
SGBN28VIII	GB	09-Dec-2022	4970.50	4940.00	4968.00	4932.00	4934.50	4936.77	4942.84	171	8.45	38	125	73.10
SGBNOV23	GB	09-Dec-2022	5248.96	5290.00	5300.00	5277.00	5280.00	5280.00	5287.61	57	3.01	10	55	96.49
SGBNOV24	GB	09-Dec-2022	5212.48	5192.00	5248.00	5192.00	5248.00	5248.00	5207.44	94	4.89	21	78	82.98
SGBNOV25	GB	09-Dec-2022	5300.00	5387.00	5387.00	5112.00	5112.00	5112.00	5179.27	11	0.57	3	10	90.91
SGBNOV25VI	GB	09-Dec-2022	5250.00	5378.00	5378.00	5378.00	5378.00	5378.00	5378.00	1	0.05	1	1	100.00
SGBNOV26	GB	09-Dec-2022	5108.50	5108.50	5295.00	5075.00	5295.00	5295.00	5126.01	37	1.90	6	37	100.00
SGBNV29VII	GB	09-Dec-2022	4934.00	4969.99	4969.99	4913.10	4929.99	4929.99	4924.73	381	18.76	115	286	75.07
SGBOC28VII	GB	09-Dec-2022	4951.95	4951.95	4962.00	4932.00	4943.07	4947.08	4950.79	152	7.53	41	115	75.66
SGBOCT25	GB	09-Dec-2022	5220.00	5210.00	5210.01	5210.00	5210.00	5210.00	5210.00	10	0.52	3	10	100.00
SGBOCT25IV	GB	09-Dec-2022	5376.00	5373.00	5373.00	5210.00	5210.00	5210.00	5237.17	6	0.31	3	5	83.33
SGBOCT25V	GB	09-Dec-2022	5135.01	5152.01	5152.01	5152.01	5152.01	5152.01	5152.01	2	0.10	1	2	100.00
SGBOCT26	GB	09-Dec-2022	5150.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	2	0.10	2	2	100.00
SGBOCT27	GB	09-Dec-2022	4997.90	4932.11	4932.34	4932.11	4932.34	4932.34	4932.30	6	0.30	2	6	100.00
SGBOCT27VI	GB	09-Dec-2022	4953.00	5050.00	5050.00	4966.01	4970.00	4970.66	4970.96	79	3.93	7	78	98.73
SGBSEP24	GB	09-Dec-2022	5252.00	5385.00	5385.00	5212.10	5250.00	5250.00	5276.48	40	2.11	12	38	95.00
SGBSEP28VI	GB	09-Dec-2022	4975.59	4975.59	4990.00	4965.00	4980.30	4979.76	4976.81	147	7.32	37	136	92.52
SGBSEP29VI	GB	09-Dec-2022	4941.40	4950.00	4954.99	4936.00	4949.49	4943.61	4941.63	742	36.67	62	633	85.31
SGIL	EQ	09-Dec-2022	140.15	142.95	142.95	139.15	141.50	140.15	140.86	1190	1.68	71	849	71.34
SGL	EQ	09-Dec-2022	19.75	20.20	20.30	19.65	19.80	20.05	19.82	44976	8.91	200	34823	77.43
SHAHALLOYS	EQ	09-Dec-2022	58.00	57.55	58.95	56.65	57.20	57.20	57.37	10191	5.85	145	6889	67.60
SHAILY	EQ	09-Dec-2022	1718.25	1727.40	1750.00	1710.00	1740.40	1716.50	1721.32	739	12.72	133	582	78.76
SHAKTIPUMP	EQ	09-Dec-2022	426.05	427.90	429.00	414.05	420.90	420.90	422.80	41146	173.97	3366	21568	52.42
SHALBY	EQ	09-Dec-2022	149.85	153.95	156.90	150.00	151.10	151.15	153.83	420687	647.15	9555	165817	39.42
SHALPAINTS	EQ	09-Dec-2022	147.50	147.00	149.25	146.30	147.50	147.50	148.10	52091	77.15	2794	23022	44.20
SHANKARA	EQ	09-Dec-2022	736.35	739.95	749.00	716.50	723.80	722.55	728.36	203556	1482.63	3683	166478	81.78
SHANTI	EQ	09-Dec-2022	21.15	21.40	21.40	20.50	20.50	20.70	20.98	2113	0.44	35	1570	74.30
SHANTIGEAR	EQ	09-Dec-2022	376.70	380.00	383.75	361.20	374.90	375.35	372.60	144646	538.95	9617	53786	37.18
SHARDACROP	EQ	09-Dec-2022	493.35	490.65	499.70	472.00	481.90	481.70	486.64	408690	1988.85	16867	105295	25.76
SHARDAMOTR	EQ	09-Dec-2022	801.90	808.85	818.35	783.10	791.10	789.25	800.11	20177	161.44	2045	12343	61.17
SHAREINDIA	EQ	09-Dec-2022	1264.80	1264.80	1333.00	1264.45	1315.05	1317.45	1312.39	181031	2375.83	8894	82885	45.78
SHARIABEES	EQ	09-Dec-2022	432.50	436.97	436.97	424.56	426.81	425.45	426.07	2961	12.62	142	753	25.43
SHEMAROO	EQ	09-Dec-2022	156.65	154.30	160.95	149.00	154.75	154.65	154.44	65012	100.41	1282	38940	59.90
SHIGAN	SM	09-Dec-2022	80.70	83.35	83.35	80.10	80.10	80.10	81.88	15000	12.28	5	9000	60.00
SHILPAMED	EQ	09-Dec-2022	300.55	301.70	302.75	290.10	293.55	293.45	295.64	95211	281.49	3487	45091	47.36
SHIVALIK	EQ	09-Dec-2022	758.85	748.90	759.45	738.15	740.00	739.85	749.32	2387	17.89	470	1229	51.49
SHIVAMAUTO	EQ	09-Dec-2022	30.90	31.50	31.50	30.25	30.75	30.85	31.08	116857	36.31	587	90025	77.04
SHIVAMILLS	EQ	09-Dec-2022	102.60	103.95	103.95	100.00	102.95	102.75	101.96	6544	6.67	294	4061	62.06
SHIVATEX	EQ	09-Dec-2022	136.05	138.70	138.70	136.65	137.50	137.00	137.07	1102	1.51	88	766	69.51
SHK	EQ	09-Dec-2022	144.35	144.75	147.05	142.00	143.30	143.50	143.45	135517	194.39	2308	52821	38.98
SHOPERSTOP	EQ	09-Dec-2022	680.10	680.10	687.00	672.00	674.00	679.10	681.11	44285	301.63	7336	29654	66.96
SHRADHA	EQ	09-Dec-2022	66.40	64.35	66.90	64.35	66.85	66.80	66.30	528	0.35	55	315	59.66
SHREDIGCEM	EQ	09-Dec-2022	76.35	76.75	77.40	72.25	73.50	73.20	74.55	647231	482.49	7047	298322	46.09
SHREECEM	EQ	09-Dec-2022	24484.00	24484.00	24612.90	24206.10	24410.00	24441.55	24463.56	22709	5555.43	7843	4659	20.52
SHREEPUSHK	EQ	09-Dec-2022	197.00	195.35	198.85	195.35	196.00	196.65	197.48	16341	32.27	690	9948	60.88
SHREERAMA	EQ	09-Dec-2022	14.10	14.30	14.30	13.90	14.15	13.90	14.00	7909	1.11	83	6156	77.84
SHRENIK	EQ	09-Dec-2022	1.90	1.90	1.90	1.80	1.85	1.85	1.86	1022807	19.04	843	832750	81.42
SHREYANIND	EQ	09-Dec-2022	162.25	164.65	164.65	156.50	159.70	158.90	159.12	20231	32.19	827	12691	62.73
SHREYAS	EQ	09-Dec-2022	311.25	311.35	313.00	303.15	306.80	304.90	305.97	36285	111.02	2947	21572	59.45
SHRIPISTON	BE	09-Dec-2022	973.85	993.35	1018.00	931.25	958.00	958.00	966.73	781	7.55	75	-	-
SHRIRAMPPS	EQ	09-Dec-2022	83.65	84.10	85.50	82.05	83.60	83.35	83.27	590641	491.83	5137	361517	61.21
SHUBHLAXMI	SM	09-Dec-2022	44.75	44.75	45.00	42.60	45.00	44.50	44.35	19000	8.43	13	17000	89.47
SHYAMCENT	EQ	09-Dec-2022	22.05	22.35	22.40	21.70	21.75	21.80	22.08	289760	63.97	1349	166662	57.52
SHYAMMETL	EQ	09-Dec-2022	292.05	292.05	294.20	290.70	291.80	291.50	292.07	61181	178.69	1630	33993	55.56
SHYAMTEL	EQ	09-Dec-2022	9.30	9.60	9.70	8.85	9.40	9.30	9.03	18322	1.65	73	16571	90.44
SIDDHIKA	SM	09-Dec-2022	189.00	192.00	192.00	192.00	192.00	192.00	192.00	2000	3.84	1	2000	100.00
SIEMENS	EQ	09-Dec-2022	2945.85	2950.00	2995.00	2936.85	2969.95	2967.00	2965.75	711278	21094.75	56295	260111	36.57
SIGACHI	EQ	09-Dec-2022	295.00	297.00	297.00	285.00	287.45	287.95	290.16	59388	172.32	3202	33746	56.82
SIGIND	EQ	09-Dec-2022	39.75	40.15	40.20	38.65	39.05	39.10	39.51	15555	6.15	235	10393	66.81
SIGMA	SM	09-Dec-2022	221.05	221.00	225.00	220.00	225.00	225.00	221.50	3000	6.65	4	3000	100.00
SIKKO	BE	09-Dec-2022	114.05	114.35	116.90	108.35	111.75	111.55	112.21	19770	22.18	625	-	-
SIL	BE	09-Dec-2022	28.15	28.00	28.00	27.10	27.45	27.20	27.43	96598	26.50	815	-	-
SILGO	EQ	09-Dec-2022	23.35	23.60	23.60	22.85	22.95	23.00	23.06	24010	5.54	153	17285	71.99
SILINV	EQ	09-Dec-2022	323.50	322.00	326.90	315.00	315.00	317.95	318.26	631	2.01	84	455	72.11
SILLYMONKS	BE	09-Dec-2022	32.90	33.60	33.60	31.75	32.25	32.20	32.12	18666	6.00	47	-	-
SILVER	EQ	09-Dec-2022	66.80	67.76	68.15	67.26	67.40	67.44	67.63	101841	68.88	1123	71279	69.99
SILVERBEES	EQ	09-Dec-2022	64.56	65.71	65.80	65.10	65.37	65.28	65.41	1803759	1179.87	4070	862371	47.81
SILVERTUC	EQ	09-Dec-2022	328.00	343.75	343.90	327.00	327.00	327.00	328.90	6738	22.16	113	1260	18.70
SIMBHALS	EQ	09-Dec-2022	24.60	25.00	26.40	23.25	23.40	23.45	24.41	189805	46.34	986	120768	63.63
SIMPLEXINF	EQ	09-Dec-2022	70.65	69.95	70.60	65.00	66.00	66.15	67.43	260544	175.68	2973	143575	55.11
SINTERCOM	BE	09-Dec-2022	104.50	104.00	105.45	104.00	104.00	104.00	104.12	5193	5.41	23	-	-
SIRCA	EQ	09-Dec-2022	674.60	681.00	699.10	677.45	690.35	689.55	690.83	51153	353.38	4541	26487	51.78
SIS	EQ	09-Dec-2022	389.60	391.50	393.00	389.00	389.75	389.60	390.33	77784	303.61	6561	51353	66.02
SITINET	EQ	09-Dec-2022	1.75	1.80	1.80	1.65	1.70	1.65	1.70	4413533	75.01	950	2500736	56.66
SIYSIL	EQ	09-Dec-2022	564.25	568.40	574.35	548.60	560.00	555.25	563.12	209845	1181.69	6113	156956	74.80
SJS	EQ	09-Dec-2022	454.75	451.50	464.75	451.50	457.35	457.50	459.39	84740	389.28	5811	39564	46.69
SJVN	EQ	09-Dec-2022	39.10	39.25	39.45	37.75	38.15	38.05	38.54	4822642	1858.46	11178	2280421	47.29
SKFINDIA	EQ	09-Dec-2022	4847.90	4872.15	4891.25	4769.70	4785.00	4781.25	4804.18	8833	424.35	3492	3400	38.49
SKIPPER	EQ	09-Dec-2022	131.30	132.15	132.55	118.20	130.25	129.10	125.55	1657286	2080.64	17770	618980	37.35
SKMEGGPROD	EQ	09-Dec-2022	137.30	140.70	144.15	138.25	144.15	144.15	142.72	145031	206.99	987	97313	67.10
SKP	SM	09-Dec-2022	225.55	222.00	222.00	205.35	212.00	211.50	214.98	47000	101.04	43	39000	82.98
SMARTLINK	EQ	09-Dec-2022	159.60	157.20	164.90	151.15	154.05	153.90	158.04	50835	80.34	1686	23239	45.71
SMCGLOBAL	EQ	09-Dec-2022	81.45	82.00	82.00	79.65	81.00	80.30	80.30	414513	332.85	730	393983	95.05
SMLISUZU	EQ	09-Dec-2022	745.55	738.75	752.50	721.00	722.10	723.40	733.98	17799	130.64	1249	11491	64.56
SMLT	EQ	09-Dec-2022	149.50	152.75	152.75	140.65	143.00	143.40	146.66	45962	67.41	1430	26781	58.27
SMSLIFE	EQ	09-Dec-2022	637.55	647.05	654.00	635.00	643.00	640.65	641.05	960	6.15	72	360	37.50
SMSPHARMA	EQ	09-Dec-2022	83.50	84.10	84.10	83.00	83.40	83.20	83.21	39150	32.58	312	34360	87.77
SMVD	SM	09-Dec-2022	17.10	17.10	17.10	17.10	17.10	17.10	17.10	4040	0.69	1	4040	100.00
SNOWMAN	EQ	09-Dec-2022	39.20	39.40	39.80	38.00	38.40	38.65	38.70	441373	170.79	2536	168282	38.13
SOBHA	EQ	09-Dec-2022	612.60	616.00	624.60	610.10	616.00	616.85	617.80	254290	1571.00	8716	88217	34.69
SOFTTECH	EQ	09-Dec-2022	142.20	142.95	146.15	135.10	136.65	136.70	140.28	1361	1.91	111	873	64.14
SOLARA	EQ	09-Dec-2022	442.30	443.50	446.35	432.20	435.10	435.90	438.40	41599	182.37	3481	22206	53.38
SOLARINDS	EQ	09-Dec-2022	4038.00	4055.50	4110.00	4009.05	4048.00	4032.40	4060.10	31079	1261.84	7533	12991	41.80
SOLEX	SM	09-Dec-2022	333.50	346.95	350.15	335.05	350.00	350.00	347.89	5200	18.09	13	4000	76.92
SOMANYCERA	EQ	09-Dec-2022	544.30	547.05	547.05	530.00	532.00	532.35	536.47	27514	147.61	4880	17442	63.39
SOMATEX	EQ	09-Dec-2022	9.05	8.75	9.60	8.70	8.80	8.75	9.14	133955	12.25	428	97085	72.48
SOMICONVEY	EQ	09-Dec-2022	47.60	47.60	49.75	45.25	46.00	45.80	47.44	28120	13.34	271	17394	61.86
SONACOMS	EQ	09-Dec-2022	448.90	450.50	456.75	437.00	440.00	438.15	445.45	614169	2735.82	20401	284864	46.38
SONAMCLOCK	EQ	09-Dec-2022	41.90	41.15	46.70	41.15	45.90	44.70	42.94	28668	12.31	415	10580	36.91
SONATSOFTW	EQ	09-Dec-2022	592.40	602.00	609.25	590.15	595.00	594.40	597.11	329605	1968.11	14974	190629	57.84
SOTL	EQ	09-Dec-2022	335.20	335.20	339.00	325.00	329.25	330.65	331.89	56651	188.02	3155	37595	66.36
SOUTHBANK	EQ	09-Dec-2022	18.10	18.30	19.10	17.35	18.15	18.15	18.44	87640093	16164.46	56258	34795122	39.70
SOUTHWEST	EQ	09-Dec-2022	117.35	118.70	119.40	117.05	118.55	118.25	118.05	45329	53.51	456	8031	17.72
SPAL	EQ	09-Dec-2022	385.50	382.00	392.00	382.00	388.75	386.45	388.24	12479	48.45	1202	7766	62.23
SPANDANA	EQ	09-Dec-2022	587.15	588.00	615.00	587.15	601.00	596.75	601.15	98199	590.32	5778	70645	71.94
SPARC	EQ	09-Dec-2022	240.80	244.40	244.90	233.70	237.00	235.50	240.75	243759	586.85	5766	103131	42.31
SPCENET	BE	09-Dec-2022	25.45	26.70	26.70	26.70	26.70	26.70	26.70	403257	107.67	270	-	-
SPECIALITY	EQ	09-Dec-2022	203.90	203.10	206.75	196.10	199.65	199.40	200.94	55518	111.56	2057	33110	59.64
SPENCERS	EQ	09-Dec-2022	70.75	71.00	71.60	69.05	70.10	69.60	70.35	109763	77.22	1321	58173	53.00
SPIC	EQ	09-Dec-2022	67.35	67.80	67.80	61.65	63.95	63.65	64.35	1481655	953.42	7543	790433	53.35
SPICEJET	EQ	09-Dec-2022	40.55	40.70	41.00	39.50	39.80	40.05	40.18	2284239	917.83	10232	934220	40.90
SPLIL	EQ	09-Dec-2022	79.55	80.35	80.65	75.30	76.90	76.35	77.50	82907	64.25	1916	49961	60.26
SPLPETRO	EQ	09-Dec-2022	784.90	784.95	788.15	765.00	768.90	767.05	776.23	16311	126.61	2480	10340	63.39
SPMLINFRA	EQ	09-Dec-2022	31.55	31.55	31.85	30.20	30.20	30.45	30.77	49971	15.37	413	28956	57.95
SPORTKING	EQ	09-Dec-2022	734.60	739.45	745.35	723.05	723.10	725.70	733.54	7964	58.42	1041	4433	55.66
SPTL	EQ	09-Dec-2022	3.05	3.20	3.20	2.90	3.20	3.20	3.14	13617753	427.73	3996	6046888	44.40
SREEL	EQ	09-Dec-2022	217.55	218.55	221.80	216.45	218.05	217.75	218.87	7112	15.57	321	3450	48.51
SREIBNPNCD	NR	09-Dec-2022	160.10	143.00	143.00	143.00	143.00	143.00	143.00	10	0.01	1	10	100.00
SREIBNPNCD	NU	09-Dec-2022	166.60	165.00	165.00	165.00	165.00	165.00	165.00	10	0.02	1	10	100.00
SREIBNPNCD	NV	09-Dec-2022	170.00	141.30	151.00	141.30	151.00	151.00	146.15	20	0.03	2	10	50.00
SREIBNPNCD	Y8	09-Dec-2022	360.10	362.00	400.00	360.10	396.50	378.22	384.72	436	1.68	19	301	69.04
SREINFRA	BE	09-Dec-2022	3.65	3.80	3.80	3.80	3.80	3.80	3.80	380952	14.48	238	-	-
SRF	EQ	09-Dec-2022	2384.60	2392.00	2408.95	2339.00	2365.00	2365.50	2379.70	432919	10302.16	40499	133587	30.86
SRHHYPOLTD	EQ	09-Dec-2022	551.30	559.85	559.85	541.00	543.95	542.05	546.52	14523	79.37	1381	10133	69.77
SRPL	EQ	09-Dec-2022	84.35	84.95	85.50	83.40	83.40	83.90	84.36	265223	223.74	1261	85734	32.33
SRTRANSFIN	EQ	09-Dec-2022	1338.20	1348.40	1354.10	1316.45	1348.00	1344.05	1342.04	640553	8596.45	25974	224988	35.12
SRTRANSFIN	YK	09-Dec-2022	1039.00	1090.00	1090.00	1036.10	1036.10	1036.10	1089.42	93	1.01	2	92	98.92
SRTRANSFIN	YL	09-Dec-2022	1080.00	1072.00	1081.00	1063.00	1081.00	1081.00	1075.52	432	4.65	10	232	53.70
SRTRANSFIN	Z3	09-Dec-2022	1003.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	5	0.05	1	5	100.00
SRTRANSFIN	Z5	09-Dec-2022	1089.00	1072.00	1080.00	1072.00	1080.00	1080.00	1076.89	249	2.68	3	249	100.00
SRTRANSFIN	ZH	09-Dec-2022	1084.00	1084.00	1085.80	1084.00	1085.80	1085.80	1085.09	378	4.10	5	378	100.00
SSINFRA	ST	09-Dec-2022	8.00	7.60	8.25	7.60	7.60	7.60	7.69	114000	8.77	13	114000	100.00
SSWL	EQ	09-Dec-2022	169.95	172.80	172.80	157.40	165.00	163.60	164.46	138339	227.52	3580	78818	56.97
STAR	EQ	09-Dec-2022	359.95	361.00	363.35	346.50	354.55	353.25	354.44	294051	1042.25	8592	112797	38.36
STARCEMENT	EQ	09-Dec-2022	117.90	118.95	123.30	117.00	118.65	118.45	120.63	1808597	2181.67	17749	909043	50.26
STARHEALTH	EQ	09-Dec-2022	598.80	598.00	607.00	596.00	599.90	601.90	601.14	122608	737.05	7755	51498	42.00
STARPAPER	EQ	09-Dec-2022	194.05	195.00	196.25	191.50	192.00	192.40	193.07	40526	78.24	1151	24002	59.23
STARTECK	EQ	09-Dec-2022	139.25	141.55	142.55	132.10	132.10	136.30	138.95	13507	18.77	600	715	5.29
STCINDIA	EQ	09-Dec-2022	98.85	99.70	100.60	95.90	97.75	96.85	98.03	103306	101.27	1789	46821	45.32
STEELCAS	EQ	09-Dec-2022	460.50	469.00	497.95	450.95	495.00	488.40	479.15	47861	229.33	2883	30191	63.08
STEELCITY	EQ	09-Dec-2022	63.05	64.25	64.25	61.65	61.70	62.10	62.80	12508	7.86	218	10502	83.96
STEELXIND	EQ	09-Dec-2022	13.60	13.65	13.80	13.05	13.20	13.35	13.50	2547131	343.74	1505	1711913	67.21
STEL	EQ	09-Dec-2022	151.70	152.00	155.00	150.00	154.90	154.15	153.28	52692	80.76	1060	39971	75.86
STERTOOLS	EQ	09-Dec-2022	276.30	280.45	284.85	261.65	270.65	270.10	274.52	72723	199.64	4530	34250	47.10
STLTECH	EQ	09-Dec-2022	168.95	169.50	170.25	165.70	168.25	168.35	168.39	554904	934.38	13311	304911	54.95
STOVEKRAFT	EQ	09-Dec-2022	579.95	585.75	587.45	570.10	572.00	574.25	575.39	85008	489.12	7615	46293	54.46
STYLAMIND	EQ	09-Dec-2022	1176.20	1181.00	1190.60	1150.00	1168.00	1170.75	1166.24	59292	691.49	4227	28616	48.26
SUBCAPCITY	EQ	09-Dec-2022	94.45	93.90	97.25	93.00	93.75	94.45	93.99	1711	1.61	79	1056	61.72
SUBEXLTD	EQ	09-Dec-2022	32.60	32.80	32.90	31.50	31.65	31.70	32.10	3590792	1152.51	6491	1333186	37.13
SUBROS	EQ	09-Dec-2022	312.65	314.25	314.25	305.40	311.35	312.30	309.88	15529	48.12	1435	8106	52.20
SUDARSCHEM	EQ	09-Dec-2022	384.85	389.75	389.75	350.10	374.30	370.00	377.90	279976	1058.02	6362	165067	58.96
SUKHJITS	EQ	09-Dec-2022	456.10	464.00	464.00	453.90	458.00	456.40	458.93	7704	35.36	621	6071	78.80
SUMEETINDS	EQ	09-Dec-2022	5.85	6.10	6.10	5.15	5.75	5.70	5.65	381816	21.57	617	222201	58.20
SUMICHEM	EQ	09-Dec-2022	485.55	488.00	488.00	481.00	484.00	483.05	484.23	176165	853.05	5578	86633	49.18
SUMIT	BE	09-Dec-2022	34.95	36.65	36.65	33.35	36.65	36.50	36.62	341884	125.20	432	-	-
SUMMITSEC	EQ	09-Dec-2022	654.70	659.85	665.95	620.00	628.75	627.45	636.16	9412	59.88	948	5163	54.86
SUNCLAYLTD	EQ	09-Dec-2022	5170.15	5205.00	5335.00	5157.00	5167.40	5176.10	5196.92	20809	1081.43	2392	16997	81.68
SUNDARAM	EQ	09-Dec-2022	2.90	2.95	2.95	2.85	2.90	2.90	2.90	414361	12.02	306	254194	61.35
SUNDARMFIN	EQ	09-Dec-2022	2368.55	2368.55	2390.00	2282.35	2318.00	2312.65	2351.28	62325	1465.44	10961	28479	45.69
SUNDARMHLD	EQ	09-Dec-2022	99.35	100.30	103.20	95.45	97.45	97.80	100.28	276043	276.81	3034	173968	63.02
SUNDRMBRAK	EQ	09-Dec-2022	326.10	322.00	332.50	320.00	328.00	323.55	325.12	4409	14.33	512	2948	66.86
SUNDRMFAST	EQ	09-Dec-2022	920.05	920.05	935.00	914.50	935.00	928.60	921.67	109331	1007.67	5444	72912	66.69
SUNFLAG	EQ	09-Dec-2022	95.05	95.50	97.55	90.05	90.15	91.10	92.93	631423	586.81	5788	429483	68.02
SUNPHARMA	EQ	09-Dec-2022	980.80	980.80	997.00	980.00	993.00	992.85	990.52	4231753	41916.51	142786	2665516	62.99
SUNTECK	EQ	09-Dec-2022	383.90	385.15	389.50	374.00	376.90	376.60	379.59	165107	626.72	8796	62216	37.68
SUNTV	EQ	09-Dec-2022	497.00	498.25	507.40	493.70	496.65	496.35	502.64	1469733	7387.42	16335	571860	38.91
SUPERHOUSE	EQ	09-Dec-2022	208.00	208.05	210.20	202.00	209.40	205.40	206.17	19293	39.78	783	14514	75.23
SUPERSPIN	EQ	09-Dec-2022	9.05	9.05	9.20	8.95	9.20	9.05	9.05	27527	2.49	106	20530	74.58
SUPRAJIT	EQ	09-Dec-2022	341.75	345.70	357.00	344.45	351.80	350.80	351.83	1111532	3910.66	21854	317668	28.58
SUPREMEENG	EQ	09-Dec-2022	1.35	1.40	1.40	1.30	1.35	1.35	1.35	573463	7.75	422	495993	86.49
SUPREMEIND	EQ	09-Dec-2022	2403.50	2416.20	2445.00	2398.25	2414.05	2420.95	2423.06	51339	1243.97	6593	29869	58.18
SUPREMEINF	EQ	09-Dec-2022	21.05	21.05	22.10	21.00	21.95	22.00	21.86	15259	3.33	69	13147	86.16
SUPRIYA	EQ	09-Dec-2022	244.65	249.00	249.00	238.00	241.20	240.95	242.81	217184	527.34	6311	122817	56.55
SURANASOL	EQ	09-Dec-2022	23.45	23.80	23.95	22.80	23.10	23.15	23.31	49339	11.50	505	33406	67.71
SURANAT&P	EQ	09-Dec-2022	11.45	11.60	11.70	11.10	11.25	11.20	11.41	112632	12.85	491	70834	62.89
SURANI	SM	09-Dec-2022	22.00	21.00	21.00	21.00	21.00	21.00	21.00	4000	0.84	2	4000	100.00
SURYALAXMI	EQ	09-Dec-2022	61.25	61.40	66.75	60.15	63.80	63.40	63.65	81164	51.66	1372	41427	51.04
SURYAROSNI	EQ	09-Dec-2022	512.75	511.40	524.40	492.95	507.90	505.00	510.91	364346	1861.46	10080	138547	38.03
SURYODAY	EQ	09-Dec-2022	108.90	109.95	110.70	104.20	106.00	105.80	107.35	248444	266.72	3749	139637	56.20
SUTLEJTEX	EQ	09-Dec-2022	64.15	64.20	64.50	61.20	61.85	61.85	62.93	144891	91.18	1969	83414	57.57
SUULD	EQ	09-Dec-2022	40.35	38.40	42.10	38.35	39.50	39.05	39.69	1078452	428.04	5590	587190	54.45
SUVEN	EQ	09-Dec-2022	64.20	64.60	64.80	62.20	63.45	62.85	63.64	117057	74.50	1203	78267	66.86
SUVENPHAR	EQ	09-Dec-2022	468.60	470.00	474.00	461.25	473.00	465.55	466.48	189318	883.12	6295	113148	59.77
SUVIDHAA	EQ	09-Dec-2022	5.50	5.55	5.55	5.25	5.50	5.45	5.42	81516	4.42	222	55461	68.04
SUZLON	EQ	09-Dec-2022	9.80	9.85	9.90	9.25	9.30	9.30	9.54	137661963	13130.12	67384	48970048	35.57
SUZLONPP	E1	09-Dec-2022	7.35	7.35	7.45	6.75	6.90	6.85	7.06	7426657	524.07	2234	4005458	53.93
SVPGLOB	EQ	09-Dec-2022	31.25	31.55	32.40	30.80	31.40	31.10	31.26	416645	130.25	1339	350349	84.09
SWANENERGY	EQ	09-Dec-2022	273.45	274.35	278.40	271.00	271.50	271.15	272.52	315435	859.61	5623	173504	55.00
SWARAJ	SM	09-Dec-2022	54.00	54.00	54.00	53.00	53.00	53.00	53.50	6000	3.21	3	6000	100.00
SWARAJENG	EQ	09-Dec-2022	1624.80	1632.95	1643.90	1604.25	1610.00	1610.70	1617.72	3080	49.83	632	1625	52.76
SWASTIK	SM	09-Dec-2022	80.30	80.20	81.40	79.50	80.00	80.00	80.14	20400	16.35	15	18000	88.24
SWELECTES	EQ	09-Dec-2022	341.45	342.00	346.45	340.00	340.00	340.20	340.83	10308	35.13	1124	6719	65.18
SWSOLAR	EQ	09-Dec-2022	298.05	299.70	305.20	285.00	289.80	288.15	293.11	349160	1023.43	7662	162408	46.51
SYMPHONY	EQ	09-Dec-2022	931.60	933.60	940.65	902.55	929.00	931.70	922.67	34376	317.18	4058	12563	36.55
SYNCOMF	EQ	09-Dec-2022	8.00	8.05	8.10	7.90	8.00	7.95	7.97	657638	52.41	1922	426122	64.80
SYNGENE	EQ	09-Dec-2022	586.65	591.50	592.80	581.05	586.55	585.40	585.98	198172	1161.24	8682	96332	48.61
SYRMA	EQ	09-Dec-2022	283.35	281.25	285.20	277.70	280.00	280.25	282.29	304037	858.25	6485	172269	56.66
TAINWALCHM	EQ	09-Dec-2022	98.75	98.75	101.20	97.10	99.00	99.15	98.85	15570	15.39	200	11794	75.75
TAJGVK	EQ	09-Dec-2022	216.20	217.60	224.80	213.50	214.40	214.75	220.80	281682	621.96	8513	76735	27.24
TAKE	EQ	09-Dec-2022	26.80	27.20	27.20	25.30	25.45	25.40	26.18	688693	180.31	2562	392507	56.99
TALBROAUTO	EQ	09-Dec-2022	520.25	530.00	533.70	511.30	526.00	522.90	522.09	191300	998.76	9357	59616	31.16
TANLA	EQ	09-Dec-2022	766.15	769.50	792.00	765.00	770.50	768.60	775.85	272213	2111.96	12072	65562	24.08
TANTIACONS	BZ	09-Dec-2022	14.40	14.95	14.95	14.00	14.70	14.70	14.40	13902	2.00	52	-	-
TAPIFRUIT	SM	09-Dec-2022	62.85	62.85	62.85	62.85	62.85	62.85	62.85	3000	1.89	1	3000	100.00
TARACHAND	SM	09-Dec-2022	66.00	66.00	67.60	64.25	67.60	67.60	65.74	12000	7.89	6	12000	100.00
TARC	EQ	09-Dec-2022	47.45	47.55	47.90	45.25	45.75	45.75	46.54	1587817	738.95	4937	1008597	63.52
TARMAT	EQ	09-Dec-2022	54.50	55.25	58.50	53.25	56.65	57.10	56.74	105061	59.61	1430	45072	42.90
TARSONS	EQ	09-Dec-2022	733.90	740.00	740.00	731.00	735.00	734.05	733.84	44084	323.51	3908	27462	62.29
TASTYBITE	EQ	09-Dec-2022	11663.20	11725.00	11725.00	11420.00	11420.00	11446.50	11540.14	945	109.05	462	484	51.22
TATACAPHSG	N2	09-Dec-2022	1073.01	1073.01	1073.01	1073.01	1073.01	1073.01	1073.01	309	3.32	2	309	100.00
TATACAPHSG	NB	09-Dec-2022	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	7	0.08	1	7	100.00
TATACHEM	EQ	09-Dec-2022	1046.25	1049.95	1056.95	1026.25	1033.70	1033.75	1044.17	770753	8047.99	27111	255240	33.12
TATACOFFEE	EQ	09-Dec-2022	230.15	230.15	232.00	229.10	229.65	230.60	230.79	400180	923.59	4441	193025	48.23
TATACOMM	EQ	09-Dec-2022	1286.15	1290.00	1297.55	1256.90	1275.05	1268.65	1276.19	202907	2589.48	12193	81292	40.06
TATACONSUM	EQ	09-Dec-2022	804.20	804.20	809.90	801.00	802.00	803.30	805.93	1080966	8711.85	33000	487498	45.10
TATAELXSI	EQ	09-Dec-2022	6830.35	6864.55	6868.80	6731.10	6746.00	6745.75	6783.34	147894	10032.15	26543	72367	48.93
TATAINVEST	EQ	09-Dec-2022	2251.65	2260.00	2260.00	2192.35	2213.90	2206.75	2222.65	26408	586.96	4413	15470	58.58
TATAMETALI	EQ	09-Dec-2022	789.90	793.00	802.95	766.50	774.90	777.15	785.28	66120	519.22	3710	25777	38.99
TATAMOTORS	EQ	09-Dec-2022	417.20	419.30	420.95	409.55	413.20	413.30	414.81	9920219	41150.39	131596	4053560	40.86
TATAMTRDVR	EQ	09-Dec-2022	226.60	227.75	228.75	220.10	221.70	221.75	223.17	1851300	4131.54	20184	938894	50.72
TATAPOWER	EQ	09-Dec-2022	225.05	225.90	226.50	217.50	219.70	219.40	221.23	13087278	28952.98	124459	6080856	46.46
TATASTEEL	EQ	09-Dec-2022	111.85	112.80	113.75	109.70	110.40	110.45	111.58	35665257	39795.40	150422	11893362	33.35
TATASTLLP	EQ	09-Dec-2022	668.45	671.80	681.60	652.60	656.25	656.65	665.46	28830	191.85	2408	11233	38.96
TATVA	EQ	09-Dec-2022	2253.80	2269.10	2269.10	2240.00	2250.00	2245.60	2247.89	1976	44.42	531	1304	65.99
TBZ	EQ	09-Dec-2022	76.00	75.50	76.65	75.50	75.60	75.95	75.73	79275	60.03	1234	32109	40.50
TCFSL	ND	09-Dec-2022	1026.25	1029.00	1029.00	1026.00	1026.20	1026.15	1026.19	774	7.94	31	727	93.93
TCFSL	NJ	09-Dec-2022	1036.50	1035.01	1035.01	1035.01	1035.01	1035.01	1035.01	200	2.07	2	200	100.00
TCFSL	NL	09-Dec-2022	1058.00	1056.10	1057.01	1056.10	1057.00	1057.00	1056.73	305	3.22	8	304	99.67
TCFSL	NN	09-Dec-2022	1077.00	1135.00	1138.00	1135.00	1138.00	1138.00	1136.50	4	0.05	2	0	0.00
TCI	EQ	09-Dec-2022	664.60	667.95	667.95	655.00	659.50	659.95	661.96	25558	169.18	2287	10879	42.57
TCIEXP	EQ	09-Dec-2022	1872.70	1870.00	1881.95	1860.05	1867.50	1865.60	1868.03	4993	93.27	1312	3435	68.80
TCNSBRANDS	EQ	09-Dec-2022	576.75	582.30	582.30	572.30	576.50	574.35	575.82	19542	112.53	1695	11435	58.51
TCPLPACK	EQ	09-Dec-2022	1690.80	1710.00	1744.00	1590.10	1644.00	1634.55	1651.84	38659	638.59	6746	17509	45.29
TCS	EQ	09-Dec-2022	3350.55	3374.10	3374.10	3276.35	3290.00	3292.75	3309.46	1797896	59500.68	141806	1010701	56.22
TDPOWERSYS	EQ	09-Dec-2022	124.05	124.05	132.20	122.55	124.90	124.35	127.48	616688	786.15	8031	288156	46.73
TEAMLEASE	EQ	09-Dec-2022	2442.35	2444.00	2494.00	2444.00	2483.00	2475.65	2471.18	18430	455.44	2648	12227	66.34
TECH	EQ	09-Dec-2022	30.67	31.35	31.35	29.60	29.65	29.69	29.92	42672	12.77	410	37609	88.14
TECHIN	EQ	09-Dec-2022	11.25	11.60	11.80	11.25	11.80	11.80	11.70	17770	2.08	116	14011	78.85
TECHM	EQ	09-Dec-2022	1074.15	1073.95	1075.70	1030.20	1036.75	1035.30	1045.04	3138360	32797.19	111121	1630378	51.95
TECHNOE	EQ	09-Dec-2022	319.65	322.50	322.50	315.00	319.50	319.50	318.78	95102	303.17	3852	76744	80.70
TEGA	EQ	09-Dec-2022	602.60	607.95	620.00	602.55	613.00	611.95	611.01	118780	725.75	5439	67324	56.68
TEJASNET	EQ	09-Dec-2022	633.35	635.90	639.20	618.00	620.90	620.50	626.46	305009	1910.77	10514	151252	49.59
TEMBO	EQ	09-Dec-2022	110.35	111.00	111.15	108.20	108.25	108.70	109.25	7862	8.59	206	6281	79.89
TERASOFT	EQ	09-Dec-2022	46.00	46.15	46.85	44.25	44.55	44.60	45.08	37238	16.79	425	31141	83.63
TEXINFRA	EQ	09-Dec-2022	63.35	63.90	64.05	61.15	61.75	61.65	62.27	37106	23.10	638	25320	68.24
TEXMOPIPES	EQ	09-Dec-2022	60.25	60.55	61.20	59.05	59.75	59.40	60.09	54451	32.72	1171	33440	61.41
TEXRAIL	EQ	09-Dec-2022	57.75	58.15	58.65	54.75	55.50	55.55	56.11	3354035	1882.06	14114	1588403	47.36
TFCILTD	EQ	09-Dec-2022	87.40	87.95	88.50	82.40	84.00	84.10	85.43	1214692	1037.66	7467	489338	40.28
TFL	EQ	09-Dec-2022	10.55	10.20	10.70	10.20	10.60	10.60	10.52	15480	1.63	61	11396	73.62
TGBHOTELS	EQ	09-Dec-2022	11.05	11.00	11.25	11.00	11.05	11.15	11.12	9344	1.04	48	6024	64.47
THANGAMAYL	EQ	09-Dec-2022	1005.30	1000.25	1025.00	985.00	1000.00	1003.85	1000.71	15317	153.28	952	9906	64.67
THEINVEST	EQ	09-Dec-2022	93.35	94.25	94.25	90.60	92.50	91.50	92.20	5169	4.77	172	2790	53.98
THEJO	SM	09-Dec-2022	1157.95	1183.90	1200.00	1150.05	1168.00	1168.00	1182.82	4200	49.68	23	2850	67.86
THEMISMED	EQ	09-Dec-2022	1124.80	1136.05	1172.00	1125.05	1144.00	1141.80	1145.45	31719	363.32	4840	12993	40.96
THERMAX	EQ	09-Dec-2022	2062.50	2060.10	2076.45	2036.15	2059.30	2057.20	2058.20	20610	424.19	4087	10544	51.16
THOMASCOOK	EQ	09-Dec-2022	75.85	75.75	79.70	75.75	78.15	78.30	77.97	1078620	840.95	8749	467056	43.30
THOMASCOTT	BE	09-Dec-2022	40.35	40.80	40.80	38.60	39.95	38.90	39.62	2624	1.04	33	-	-
THYROCARE	EQ	09-Dec-2022	639.10	642.00	642.00	615.20	621.95	618.45	626.79	25568	160.26	3112	12153	47.53
TI	EQ	09-Dec-2022	103.60	104.70	105.75	98.60	99.80	100.10	101.79	222426	226.42	2307	161084	72.42
TIDEWATER	EQ	09-Dec-2022	1043.80	1049.25	1066.00	1030.00	1035.00	1038.45	1047.17	21120	221.16	3274	10158	48.10
TIIL	EQ	09-Dec-2022	905.80	914.90	918.00	902.45	915.00	915.05	911.83	15242	138.98	1404	12642	82.94
TIINDIA	EQ	09-Dec-2022	2898.20	2922.50	3039.90	2910.00	3030.00	3010.20	2977.56	343450	10226.43	32586	119695	34.85
TIJARIA	EQ	09-Dec-2022	7.15	7.35	7.85	6.65	7.35	7.45	7.41	711489	52.69	1091	438226	61.59
TIL	BZ	09-Dec-2022	168.50	176.90	176.90	165.00	176.90	175.75	176.22	87130	153.54	593	-	-
TIMESCAN	SM	09-Dec-2022	141.80	135.05	135.05	134.75	134.75	134.85	134.85	6000	8.09	3	4000	66.67
TIMESGTY	EQ	09-Dec-2022	61.80	61.80	63.40	60.00	61.75	61.45	61.56	13643	8.40	367	8035	58.89
TIMETECHNO	EQ	09-Dec-2022	92.95	93.65	93.95	89.65	89.70	90.15	91.50	986228	902.41	8232	512476	51.96
TIMKEN	EQ	09-Dec-2022	3537.05	3563.75	3563.75	3480.50	3490.00	3501.35	3521.20	57751	2033.53	8345	18221	31.55
TINPLATE	EQ	09-Dec-2022	329.50	332.70	335.00	321.50	323.65	324.05	328.36	242441	796.07	8903	92227	38.04
TIPSFILMS	EQ	09-Dec-2022	466.40	471.50	481.90	430.70	450.95	450.90	454.47	14962	68.00	1103	5877	39.28
TIPSINDLTD	EQ	09-Dec-2022	1862.35	1870.00	1874.95	1813.55	1850.00	1831.80	1837.57	6922	127.20	1784	3406	49.21
TIRUMALCHM	EQ	09-Dec-2022	209.50	210.85	211.25	203.85	206.55	207.05	207.94	220149	457.78	3633	108015	49.06
TIRUPATIFL	EQ	09-Dec-2022	23.05	23.50	24.20	21.15	22.00	21.50	22.48	1987927	446.88	4658	644275	32.41
TITAN	EQ	09-Dec-2022	2583.50	2597.00	2629.90	2567.95	2609.25	2615.45	2597.13	935047	24284.37	86754	444266	47.51
TMB	EQ	09-Dec-2022	513.20	519.00	519.00	510.00	512.00	512.90	513.40	49771	255.52	4636	30526	61.33
TNIDETF	EQ	09-Dec-2022	57.69	58.25	58.25	56.57	56.90	56.71	56.96	10196	5.81	137	7879	77.28
TNPETRO	EQ	09-Dec-2022	95.25	95.80	96.70	93.60	95.85	94.25	94.82	122021	115.70	2262	70146	57.49
TNPL	EQ	09-Dec-2022	248.80	250.00	256.15	249.25	251.50	251.25	252.53	280336	707.92	9412	120116	42.85
TNTELE	BE	09-Dec-2022	7.75	8.00	8.00	7.75	7.75	7.75	7.90	1589	0.13	30	-	-
TOKYOPLAST	EQ	09-Dec-2022	105.40	103.50	107.45	97.10	99.50	99.25	101.41	33830	34.31	979	22780	67.34
TORNTPHARM	EQ	09-Dec-2022	1624.10	1632.00	1649.80	1612.05	1615.00	1617.60	1631.78	139986	2284.26	10339	53583	38.28
TORNTPOWER	EQ	09-Dec-2022	540.45	540.95	543.30	526.00	529.00	528.65	535.93	189220	1014.08	6760	56753	29.99
TOTAL	EQ	09-Dec-2022	165.45	168.40	168.40	160.00	161.00	161.70	162.42	23766	38.60	381	18261	76.84
TOUCHWOOD	EQ	09-Dec-2022	111.25	116.00	116.00	106.00	111.60	112.60	111.93	24747	27.70	327	15692	63.41
TPLPLASTEH	EQ	09-Dec-2022	32.85	33.30	33.60	32.45	32.80	32.95	33.35	139265	46.45	594	36014	25.86
TRACXN	EQ	09-Dec-2022	83.25	83.55	93.40	82.00	87.00	87.75	88.15	4790469	4222.86	33780	1173815	24.50
TREEHOUSE	EQ	09-Dec-2022	21.55	22.30	22.60	21.15	21.20	21.55	22.15	170681	37.81	634	74069	43.40
TREJHARA	EQ	09-Dec-2022	77.95	79.20	79.40	75.50	76.40	76.10	76.67	62668	48.05	832	44424	70.89
TRENT	EQ	09-Dec-2022	1458.10	1468.00	1468.00	1432.90	1451.00	1458.00	1454.58	381953	5555.80	26037	188563	49.37
TRF	EQ	09-Dec-2022	170.35	172.40	173.00	165.30	167.20	166.95	169.23	86114	145.73	1294	44900	52.14
TRIDENT	EQ	09-Dec-2022	36.90	37.10	37.35	36.00	36.20	36.25	36.58	4409788	1613.06	20792	2192153	49.71
TRIGYN	EQ	09-Dec-2022	102.95	104.40	104.95	100.40	100.70	100.70	101.67	67991	69.13	1494	48466	71.28
TRIL	EQ	09-Dec-2022	57.00	57.60	57.90	55.60	56.05	56.25	56.90	374643	213.15	3472	250194	66.78
TRITURBINE	EQ	09-Dec-2022	299.90	302.80	307.60	286.25	293.45	291.55	299.48	1584890	4746.44	30598	587444	37.07
TRIVENI	EQ	09-Dec-2022	282.05	285.00	287.00	279.00	280.70	281.65	283.11	2012151	5696.55	17011	990396	49.22
TRU	EQ	09-Dec-2022	67.85	68.25	77.60	67.10	73.30	73.05	74.14	3858387	2860.49	32285	891224	23.10
TTKHLTCARE	EQ	09-Dec-2022	981.95	993.60	1008.95	973.10	1004.70	1001.90	990.53	10315	102.17	1114	5493	53.25
TTKPRESTIG	EQ	09-Dec-2022	857.45	862.00	865.00	851.00	852.00	853.85	855.03	30578	261.45	3922	16911	55.30
TTL	EQ	09-Dec-2022	91.85	92.00	97.00	91.00	91.70	91.85	92.80	22110	20.52	487	7046	31.87
TTML	EQ	09-Dec-2022	99.60	100.35	101.00	98.05	98.70	98.70	99.20	1396964	1385.73	14526	961689	68.84
TV18BRDCST	EQ	09-Dec-2022	40.70	40.90	41.10	38.90	39.55	39.55	39.97	6596070	2636.39	11405	2747647	41.66
TVSELECT	EQ	09-Dec-2022	294.85	297.00	304.40	284.00	285.90	285.85	291.83	95244	277.95	3657	46452	48.77
TVSMOTOR	EQ	09-Dec-2022	1025.95	1034.55	1041.25	1023.00	1035.00	1036.15	1032.88	1253296	12945.08	33397	634974	50.66
TVSSRICHAK	EQ	09-Dec-2022	3121.45	3137.10	3180.00	3011.00	3055.00	3048.25	3097.88	11221	347.61	3054	4666	41.58
TVTODAY	EQ	09-Dec-2022	248.90	250.00	251.15	246.10	249.45	248.25	249.42	40370	100.69	1581	26555	65.78
TVVISION	BE	09-Dec-2022	2.85	2.75	2.75	2.75	2.75	2.75	2.75	1000	0.03	6	-	-
TWL	EQ	09-Dec-2022	205.25	207.25	207.35	197.45	201.00	201.60	201.37	397618	800.69	6965	240130	60.39
UBL	EQ	09-Dec-2022	1765.80	1770.00	1787.80	1755.00	1776.00	1776.30	1772.74	329161	5835.15	17945	139699	42.44
UCALFUEL	EQ	09-Dec-2022	133.65	134.60	134.60	131.55	132.30	132.35	132.73	15747	20.90	459	10015	63.60
UCOBANK	EQ	09-Dec-2022	23.50	24.25	25.00	22.15	23.55	23.60	23.91	91904850	21976.67	91114	21974641	23.91
UDAICEMENT	EQ	09-Dec-2022	34.80	34.80	35.20	33.45	34.30	34.10	34.47	475436	163.90	2634	291320	61.27
UFLEX	EQ	09-Dec-2022	575.55	580.00	582.35	569.45	577.50	576.75	574.09	139867	802.96	7824	79159	56.60
UFO	EQ	09-Dec-2022	101.20	101.25	102.90	99.70	100.80	100.40	101.00	83046	83.87	1329	44931	54.10
UGARSUGAR	EQ	09-Dec-2022	90.50	90.85	91.40	83.80	86.90	86.90	87.82	918118	806.27	8291	338769	36.90
UGROCAP	EQ	09-Dec-2022	160.85	161.65	163.90	160.10	161.90	160.75	161.15	31654	51.01	535	19821	62.62
UGROCAP	N1	09-Dec-2022	677.00	677.00	688.99	677.00	688.99	683.19	679.24	108	0.73	5	89	82.41
UGROCAP	N7	09-Dec-2022	1001.01	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	80	0.81	5	80	100.00
UJAAS	BE	09-Dec-2022	3.00	3.00	3.10	3.00	3.00	3.05	3.03	195051	5.91	358	-	-
UJJIVAN	EQ	09-Dec-2022	299.85	303.45	306.50	289.25	293.00	293.25	298.18	382037	1139.18	7606	191239	50.06
UJJIVANSFB	EQ	09-Dec-2022	31.75	32.15	32.20	29.90	30.70	30.65	31.34	15146071	4746.96	21003	7156616	47.25
ULTRACEMCO	EQ	09-Dec-2022	7179.05	7201.20	7223.10	7040.00	7062.00	7077.40	7116.58	211582	15057.40	34770	95994	45.37
UMAEXPORTS	EQ	09-Dec-2022	48.25	48.80	52.30	48.00	50.00	49.75	50.99	330738	168.65	2964	216773	65.54
UMANGDAIRY	EQ	09-Dec-2022	64.35	64.15	65.65	64.15	65.20	65.05	64.87	6735	4.37	315	4904	72.81
UMESLTD	EQ	09-Dec-2022	5.10	5.25	5.25	4.95	5.00	5.05	5.05	29057	1.47	70	19455	66.95
UNICHEMLAB	EQ	09-Dec-2022	332.35	334.05	334.85	304.45	310.00	309.15	316.00	456251	1441.74	11687	224964	49.31
UNIDT	EQ	09-Dec-2022	260.25	264.50	264.50	258.60	260.00	259.05	261.11	22313	58.26	622	15616	69.99
UNIENTER	EQ	09-Dec-2022	133.85	135.80	135.80	132.15	132.15	132.45	133.00	5298	7.05	276	4024	75.95
UNIINFO	EQ	09-Dec-2022	25.50	25.50	26.40	23.25	23.60	23.80	24.66	114427	28.22	745	74445	65.06
UNIONBANK	EQ	09-Dec-2022	88.50	89.00	91.25	81.00	83.60	83.70	86.62	44709555	38727.51	103293	10500410	23.49
UNITECH	BZ	09-Dec-2022	1.90	1.95	1.95	1.85	1.90	1.90	1.88	1979872	37.27	646	-	-
UNITEDPOLY	EQ	09-Dec-2022	104.45	109.65	109.65	107.10	109.65	109.65	109.50	120580	132.03	633	73020	60.56
UNITEDTEA	EQ	09-Dec-2022	289.00	287.05	291.00	286.60	289.00	289.00	289.85	1983	5.75	97	1807	91.12
UNIVASTU	EQ	09-Dec-2022	96.60	97.00	101.00	92.60	97.80	97.60	97.75	345045	337.28	4430	149714	43.39
UNIVCABLES	EQ	09-Dec-2022	301.05	304.05	306.90	291.10	292.50	293.90	297.93	63981	190.62	2622	36576	57.17
UNIVPHOTO	EQ	09-Dec-2022	528.35	532.95	532.95	521.00	526.50	525.60	526.20	1061	5.58	164	749	70.59
UNOMINDA	EQ	09-Dec-2022	534.15	537.00	537.00	528.90	531.00	529.95	531.17	166058	882.05	10630	119455	71.94
UPL	EQ	09-Dec-2022	777.85	779.45	781.95	757.05	764.00	763.70	767.56	1636084	12557.87	62008	925088	56.54
URAVI	SM	09-Dec-2022	145.00	145.00	146.00	142.00	145.00	144.00	145.58	60000	87.35	6	57600	96.00
URJA	EQ	09-Dec-2022	11.05	11.05	11.10	10.80	10.90	10.85	10.93	924809	101.06	4297	621782	67.23
USASEEDS	SM	09-Dec-2022	279.65	294.00	307.60	294.00	306.00	304.30	303.57	46800	142.07	39	28800	61.54
USHAMART	EQ	09-Dec-2022	135.05	136.45	136.45	130.80	131.00	131.85	133.11	426894	568.25	4781	249376	58.42
UTIAMC	EQ	09-Dec-2022	784.55	785.00	792.00	773.00	777.00	779.05	783.67	70428	551.92	3640	38849	55.16
UTIBANKETF	EQ	09-Dec-2022	44.03	44.34	44.90	43.76	44.14	43.90	44.10	51461	22.69	440	31998	62.18
UTINEXT50	EQ	09-Dec-2022	46.38	46.97	46.97	45.83	46.00	46.06	46.27	27889	12.90	268	17743	63.62
UTINIFTETF	EQ	09-Dec-2022	1983.69	1984.99	1984.99	1965.00	1970.75	1969.04	1970.35	2244	44.21	90	2151	95.86
UTISENSETF	EQ	09-Dec-2022	662.67	667.97	667.97	658.10	661.81	661.24	661.30	510	3.37	96	311	60.98
UTISXN50	EQ	09-Dec-2022	52.99	51.41	53.52	51.41	52.99	52.99	52.88	804	0.43	54	467	58.08
UTTAMSUGAR	EQ	09-Dec-2022	269.15	270.40	272.60	261.05	263.25	263.15	265.62	84993	225.76	2356	48208	56.72
V2RETAIL	EQ	09-Dec-2022	99.75	101.45	101.45	97.65	99.70	98.85	98.70	12067	11.91	419	8303	68.81
VADILALIND	EQ	09-Dec-2022	2483.80	2525.00	2739.80	2471.25	2586.00	2579.95	2629.87	68993	1814.43	9965	32524	47.14
VAIBHAVGBL	EQ	09-Dec-2022	340.85	342.60	342.60	331.30	336.10	336.70	337.48	84587	285.46	4878	40452	47.82
VAISHALI	EQ	09-Dec-2022	122.45	124.00	146.90	122.95	146.90	146.85	139.75	2299118	3213.06	26402	821703	35.74
VAKRANGEE	EQ	09-Dec-2022	30.00	30.00	30.20	25.60	27.25	27.25	27.34	53032815	14501.41	79902	18840136	35.53
VALIANTORG	EQ	09-Dec-2022	643.10	649.50	653.85	633.00	644.30	644.40	640.63	32118	205.76	5118	17008	52.95
VARDHACRLC	EQ	09-Dec-2022	52.55	53.40	55.70	52.60	53.80	53.50	54.21	170669	92.51	1294	87045	51.00
VARDMNPOLY	EQ	09-Dec-2022	20.20	20.35	20.50	20.00	20.50	20.15	20.22	10094	2.04	188	5645	55.92
VARROC	EQ	09-Dec-2022	290.15	291.00	292.25	284.10	285.00	285.55	286.63	120275	344.74	5313	68352	56.83
VASA	ST	09-Dec-2022	8.45	8.85	8.85	8.85	8.85	8.85	8.85	12000	1.06	3	12000	100.00
VASCONEQ	EQ	09-Dec-2022	38.45	38.80	39.40	36.20	37.20	37.10	37.53	1818377	682.42	6103	926178	50.93
VASWANI	EQ	09-Dec-2022	20.00	20.35	20.35	18.35	19.30	19.40	19.65	168040	33.02	581	107316	63.86
VBL	EQ	09-Dec-2022	1366.75	1365.00	1429.60	1345.05	1415.00	1410.25	1376.47	2782846	38305.00	98720	963133	34.61
VCL	EQ	09-Dec-2022	6.55	6.75	6.75	5.95	6.00	6.00	6.28	2537710	159.26	3129	1343866	52.96
VEDL	EQ	09-Dec-2022	313.85	316.00	317.50	306.00	308.95	308.85	311.19	7643243	23785.15	74510	2662056	34.83
VEEKAYEM	SM	09-Dec-2022	35.50	37.50	37.50	35.05	35.05	35.05	36.11	36000	13.00	9	28000	77.78
VENKEYS	EQ	09-Dec-2022	2044.80	2044.80	2120.00	2038.00	2072.00	2068.85	2087.06	508811	10619.18	33248	56552	11.11
VENUSPIPES	EQ	09-Dec-2022	731.50	736.00	736.00	731.00	733.00	733.15	733.16	78826	577.92	1485	45825	58.13
VENUSREM	EQ	09-Dec-2022	192.50	194.45	194.45	189.50	190.80	190.70	192.05	15322	29.43	868	8231	53.72
VERA	SM	09-Dec-2022	31.50	33.05	33.05	33.05	33.05	33.05	33.05	1500	0.50	1	1500	100.00
VERANDA	EQ	09-Dec-2022	274.30	274.30	284.00	261.95	279.80	276.85	269.63	184649	497.87	3698	114851	62.20
VERTOZ	BE	09-Dec-2022	204.90	208.00	215.00	198.10	204.50	208.30	210.02	107302	225.35	908	-	-
VESUVIUS	EQ	09-Dec-2022	1693.20	1693.20	1711.00	1651.95	1662.00	1659.10	1674.01	11619	194.50	2105	7146	61.50
VETO	EQ	09-Dec-2022	125.35	125.50	126.95	118.55	119.10	121.30	122.03	247218	301.68	3773	165998	67.15
VGUARD	EQ	09-Dec-2022	249.30	253.50	269.00	248.20	258.00	260.00	260.44	1631021	4247.87	29412	344547	21.12
VHL	EQ	09-Dec-2022	2911.55	2956.00	2989.90	2912.00	2932.45	2928.35	2939.10	786	23.10	283	125	15.90
VIDHIING	EQ	09-Dec-2022	366.15	368.00	368.00	360.00	367.00	363.40	364.31	30431	110.86	2029	21499	70.65
VIJAYA	EQ	09-Dec-2022	438.90	447.90	453.45	440.85	449.10	446.80	446.89	50073	223.77	3641	14059	28.08
VIJIFIN	EQ	09-Dec-2022	3.05	3.15	3.15	2.85	3.00	2.90	2.96	143090	4.24	352	94741	66.21
VIKASECO	EQ	09-Dec-2022	3.55	3.55	3.60	3.45	3.55	3.50	3.52	4207673	147.95	2188	2019378	47.99
VIKASLIFE	EQ	09-Dec-2022	4.80	4.85	4.90	4.75	4.85	4.80	4.81	6708073	322.99	4146	3451012	51.45
VIKASPROP	BZ	09-Dec-2022	0.85	0.85	0.85	0.80	0.85	0.80	0.82	472167	3.88	464	-	-
VIKASWSP	BZ	09-Dec-2022	1.90	1.95	1.95	1.90	1.95	1.95	1.94	263869	5.13	150	-	-
VIMTALABS	EQ	09-Dec-2022	417.75	419.00	419.00	405.60	413.00	408.60	411.97	40375	166.33	3633	23051	57.09
VINATIORGA	EQ	09-Dec-2022	2114.45	2125.05	2127.55	2068.25	2087.95	2077.85	2089.97	16206	338.70	2754	7603	46.91
VINDHYATEL	EQ	09-Dec-2022	1725.05	1727.00	1730.00	1653.40	1668.00	1667.25	1685.70	15453	260.49	3039	7937	51.36
VINEETLAB	EQ	09-Dec-2022	55.75	56.00	56.70	55.15	55.60	55.45	55.71	8937	4.98	182	5922	66.26
VINNY	EQ	09-Dec-2022	99.75	101.95	104.70	99.00	102.00	103.60	103.13	19975	20.60	301	13732	68.75
VINYLINDIA	BE	09-Dec-2022	532.55	534.70	537.40	525.10	532.30	530.25	531.07	16566	87.98	632	-	-
VIPCLOTHNG	EQ	09-Dec-2022	47.55	49.90	49.90	48.00	49.90	49.90	49.78	925605	460.75	1685	641756	69.33
VIPIND	EQ	09-Dec-2022	707.30	708.80	747.00	708.30	732.00	731.25	731.74	653589	4782.58	24844	234484	35.88
VIPULLTD	EQ	09-Dec-2022	15.85	17.40	17.40	16.65	17.40	17.40	17.37	208454	36.22	422	164821	79.07
VISAKAIND	EQ	09-Dec-2022	454.35	455.20	457.95	445.50	449.80	447.10	450.76	22529	101.55	1386	13723	60.91
VISASTEEL	BE	09-Dec-2022	16.00	16.25	16.25	15.60	15.90	15.85	15.85	18793	2.98	129	-	-
VISESHINFO	BE	09-Dec-2022	0.60	0.60	0.65	0.60	0.60	0.60	0.61	5774431	35.40	3094	-	-
VISHAL	EQ	09-Dec-2022	22.55	22.60	22.60	21.90	22.20	22.15	22.21	219777	48.81	919	158396	72.07
VISHNU	EQ	09-Dec-2022	1542.55	1550.00	1565.95	1502.55	1519.00	1518.05	1520.71	25870	393.41	5766	13731	53.08
VISHWARAJ	EQ	09-Dec-2022	17.00	17.00	17.25	16.40	16.65	16.65	16.90	488974	82.64	1712	349661	71.51
VITAL	SM	09-Dec-2022	141.15	141.00	144.45	141.00	142.10	141.95	142.25	27600	39.26	23	18000	65.22
VIVIANA	SM	09-Dec-2022	96.35	94.50	94.50	93.00	93.00	93.00	93.51	10000	9.35	5	10000	100.00
VIVIDHA	EQ	09-Dec-2022	1.20	1.20	1.30	1.20	1.25	1.25	1.25	1937706	24.31	930	961884	49.64
VIVIMEDLAB	BZ	09-Dec-2022	12.35	12.95	12.95	12.45	12.95	12.95	12.94	100570	13.01	170	-	-
VIVO	SM	09-Dec-2022	110.00	105.10	105.10	104.50	104.50	104.50	104.80	6400	6.71	4	6400	100.00
VLSFINANCE	EQ	09-Dec-2022	137.85	139.45	139.45	134.55	134.85	135.40	136.15	30903	42.07	888	19674	63.66
VMARCIND	SM	09-Dec-2022	47.15	49.00	56.00	49.00	50.00	50.00	51.76	45000	23.29	15	27000	60.00
VMART	EQ	09-Dec-2022	2832.95	2830.00	2832.95	2800.55	2810.00	2812.20	2814.65	7983	224.69	2278	3893	48.77
VOLTAMP	EQ	09-Dec-2022	2591.65	2595.00	2610.25	2530.10	2610.00	2577.55	2588.08	3997	103.45	1035	2216	55.44
VOLTAS	EQ	09-Dec-2022	847.90	849.10	850.15	828.10	834.00	833.60	839.18	1243683	10436.70	31247	700995	56.36
VRLLOG	EQ	09-Dec-2022	564.75	567.60	570.55	546.10	551.40	551.60	553.70	218437	1209.48	9252	160904	73.66
VSCL	SM	09-Dec-2022	35.00	36.75	36.75	36.75	36.75	36.75	36.75	45000	16.54	14	36000	80.00
VSSL	EQ	09-Dec-2022	266.15	267.90	267.90	258.00	266.70	265.05	262.39	16023	42.04	892	10710	66.84
VSTIND	EQ	09-Dec-2022	3580.70	3595.00	3598.00	3496.00	3511.60	3538.60	3543.80	10226	362.39	4662	4849	47.42
VSTTILLERS	EQ	09-Dec-2022	2338.90	2347.85	2349.50	2308.00	2316.05	2321.45	2328.20	3371	78.48	1514	1461	43.34
VTL	EQ	09-Dec-2022	337.50	335.00	339.40	331.00	337.00	333.65	335.27	236955	794.43	15144	117857	49.74
WABAG	EQ	09-Dec-2022	340.05	342.20	348.00	328.95	335.50	334.10	340.57	457863	1559.35	18630	210827	46.05
WALCHANNAG	EQ	09-Dec-2022	72.40	73.30	73.30	68.85	69.35	69.60	70.72	184378	130.39	1858	112882	61.22
WANBURY	BE	09-Dec-2022	50.35	51.75	51.75	49.10	49.15	49.20	49.93	59857	29.89	95	-	-
WATERBASE	EQ	09-Dec-2022	81.60	82.20	84.00	79.30	80.10	80.50	81.89	81764	66.96	1388	32591	39.86
WEALTH	EQ	09-Dec-2022	345.40	337.60	354.00	337.60	352.00	350.75	349.93	5285	18.49	239	3809	72.07
WEBELSOLAR	EQ	09-Dec-2022	93.80	95.00	95.00	92.50	92.90	92.85	93.46	71524	66.85	1125	54776	76.58
WEIZMANIND	EQ	09-Dec-2022	117.35	115.75	117.85	114.40	116.10	116.05	115.85	19887	23.04	632	13448	67.62
WELCORP	EQ	09-Dec-2022	247.30	247.00	248.60	234.00	245.55	244.00	241.27	1215762	2933.25	18448	532618	43.81
WELENT	EQ	09-Dec-2022	169.05	168.95	168.95	159.05	161.40	161.65	162.36	575952	935.13	7950	325562	56.53
WELINV	EQ	09-Dec-2022	302.55	303.15	305.95	292.00	294.05	299.70	301.56	1136	3.43	108	820	72.18
WELSPUNIND	EQ	09-Dec-2022	79.50	79.20	79.80	78.05	78.65	78.65	78.77	693457	546.26	5177	415939	59.98
WENDT	EQ	09-Dec-2022	7977.15	8025.00	8040.95	7925.05	7990.00	7963.60	7992.30	324	25.90	119	249	76.85
WESTLIFE	EQ	09-Dec-2022	754.80	757.90	763.10	715.60	743.80	739.70	733.56	422983	3102.84	22701	196992	46.57
WEWIN	EQ	09-Dec-2022	46.15	46.55	48.45	45.55	48.45	48.45	48.22	21511	10.37	172	15160	70.48
WFL	EQ	09-Dec-2022	215.30	215.30	226.05	205.05	212.15	214.20	218.60	7669	16.76	580	3527	45.99
WHEELS	EQ	09-Dec-2022	602.50	603.95	605.55	600.00	602.95	602.55	601.30	3462	20.82	203	2118	61.18
WHIRLPOOL	EQ	09-Dec-2022	1523.30	1526.05	1557.90	1507.90	1514.00	1516.80	1530.59	153794	2353.96	9479	54553	35.47
WILLAMAGOR	EQ	09-Dec-2022	21.45	20.65	21.95	20.40	20.70	20.60	20.81	48419	10.08	294	39010	80.57
WINDLAS	EQ	09-Dec-2022	259.20	259.20	262.15	255.00	257.35	256.50	256.87	59929	153.94	1695	48205	80.44
WINDMACHIN	EQ	09-Dec-2022	49.55	49.95	50.35	47.10	48.70	48.65	48.90	155902	76.23	1247	103280	66.25
WINPRO	EQ	09-Dec-2022	3.80	3.85	3.95	3.80	3.90	3.90	3.87	457306	17.68	402	178033	38.93
WIPL	BE	09-Dec-2022	96.35	95.00	98.00	93.00	93.05	93.05	94.58	1202	1.14	33	-	-
WIPRO	EQ	09-Dec-2022	403.70	406.00	406.00	391.25	394.15	394.05	396.79	7711668	30599.41	149629	3495403	45.33
WOCKPHARMA	EQ	09-Dec-2022	230.55	231.75	233.35	223.30	225.00	226.30	227.72	672475	1531.36	11304	298170	44.34
WONDERLA	EQ	09-Dec-2022	375.80	382.50	382.50	367.20	369.30	373.75	373.05	64187	239.45	4706	31419	48.95
WORTH	EQ	09-Dec-2022	112.10	112.10	113.90	104.70	108.00	109.20	109.14	39672	43.30	793	20184	50.88
WSTCSTPAPR	EQ	09-Dec-2022	581.15	582.00	590.00	576.40	579.05	578.95	583.31	113082	659.62	5832	55682	49.24
XCHANGING	EQ	09-Dec-2022	74.65	74.30	75.15	71.15	72.40	72.15	73.38	133884	98.25	1649	75874	56.67
XELPMOC	EQ	09-Dec-2022	146.25	147.65	147.65	143.30	146.80	145.50	145.34	6323	9.19	683	2428	38.40
XPROINDIA	EQ	09-Dec-2022	711.05	714.65	723.00	680.10	705.40	704.70	699.14	23544	164.60	1919	15858	67.35
YAARI	EQ	09-Dec-2022	22.90	23.30	24.95	22.10	23.70	23.60	23.50	1702039	400.03	5281	728550	42.80
YESBANK	EQ	09-Dec-2022	17.75	17.70	20.50	17.65	19.85	19.70	19.74	1322003621	261011.35	491623	294196479	22.25
YUKEN	EQ	09-Dec-2022	499.90	496.40	507.00	482.00	500.00	497.05	494.96	7259	35.93	804	4329	59.64
ZEEL	EQ	09-Dec-2022	262.65	264.00	264.90	258.20	260.90	260.70	261.57	4957696	12967.60	34002	1492507	30.10
ZEELEARN	EQ	09-Dec-2022	7.35	7.40	7.45	7.00	7.15	7.15	7.14	944901	67.49	1076	585148	61.93
ZEEMEDIA	EQ	09-Dec-2022	15.70	15.70	15.90	15.25	15.50	15.45	15.59	825086	128.60	1514	610881	74.04
ZENITHEXPO	EQ	09-Dec-2022	94.05	95.50	96.70	90.85	90.85	91.95	93.26	1827	1.70	235	618	33.83
ZENITHSTL	EQ	09-Dec-2022	5.70	5.55	5.70	5.10	5.50	5.40	5.47	439469	24.06	953	305698	69.56
ZENSARTECH	EQ	09-Dec-2022	230.65	231.20	233.40	226.60	229.95	229.65	229.39	1434977	3291.72	24252	920995	64.18
ZENTEC	EQ	09-Dec-2022	195.05	196.95	197.20	193.25	194.25	194.00	194.52	126134	245.35	3686	74867	59.36
ZFCVINDIA	EQ	09-Dec-2022	9339.75	9307.00	9395.00	9255.20	9310.00	9333.80	9327.80	863	80.50	429	488	56.55
ZIMLAB	EQ	09-Dec-2022	320.40	327.35	327.95	311.00	320.00	320.15	321.02	3025	9.71	231	2137	70.64
ZODIAC	EQ	09-Dec-2022	121.60	122.00	127.65	121.60	127.65	127.15	124.69	23153	28.87	998	13509	58.35
ZODIACLOTH	EQ	09-Dec-2022	93.20	94.55	94.55	90.55	91.50	91.25	91.97	35625	32.76	560	23456	65.84
ZOMATO	EQ	09-Dec-2022	63.80	64.20	64.85	63.90	64.25	64.15	64.30	36490408	23462.38	96998	15161507	41.55
ZOTA	EQ	09-Dec-2022	261.70	264.95	266.00	260.00	261.50	261.00	261.95	28777	75.38	939	12775	44.39
ZUARI	EQ	09-Dec-2022	167.20	167.25	169.15	161.10	163.80	163.35	164.91	83047	136.95	2624	48665	58.60
ZUARIIND	EQ	09-Dec-2022	144.05	145.40	146.00	137.80	140.95	139.25	141.11	87297	123.18	1377	61557	70.51
ZYDUSLIFE	EQ	09-Dec-2022	412.05	412.90	414.70	405.00	407.00	407.75	409.29	443448	1814.99	10803	195422	44.07
ZYDUSWELL	EQ	09-Dec-2022	1607.80	1601.00	1615.00	1582.05	1593.00	1590.90	1602.13	14040	224.94	2058	8484	60.43