nse-sec-bhavdata-full-2022-12-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	16-Dec-2022	121.02	121.02	121.02	121.00	121.00	121.00	121.00	801	0.97	3	801	100.00
20MICRONS	EQ	16-Dec-2022	95.90	96.30	96.90	93.80	94.35	94.30	94.92	118717	112.68	3040	49178	41.42
21STCENMGM	EQ	16-Dec-2022	22.50	22.95	22.95	22.95	22.95	22.95	22.95	4014	0.92	29	4014	100.00
3IINFOLTD	EQ	16-Dec-2022	43.15	43.15	43.70	42.30	42.45	42.50	42.93	516922	221.89	3448	257944	49.90
3MINDIA	EQ	16-Dec-2022	23331.10	23400.00	23493.75	22950.00	23065.00	23088.50	23149.45	2759	638.69	1571	1355	49.11
3PLAND	EQ	16-Dec-2022	17.00	16.50	17.65	16.10	17.35	17.20	17.03	6287	1.07	118	3705	58.93
4THDIM	BE	16-Dec-2022	106.05	108.15	108.15	108.00	108.15	108.15	108.14	89524	96.81	195	-	-
585GS2030	GS	16-Dec-2022	92.07	87.49	87.49	87.47	87.47	87.47	87.47	200	0.17	2	200	100.00
5PAISA	EQ	16-Dec-2022	323.65	321.45	327.50	321.10	326.80	324.50	323.42	16839	54.46	2147	5331	31.66
601GS2028	GS	16-Dec-2022	92.48	87.89	87.89	87.89	87.89	87.89	87.89	1	0.00	1	1	100.00
618GS2024	GS	16-Dec-2022	99.08	98.50	98.50	98.50	98.50	98.50	98.50	100	0.10	1	100	100.00
622GS2035	GS	16-Dec-2022	98.00	93.12	93.12	93.10	93.10	93.10	93.10	100	0.09	2	100	100.00
63MOONS	EQ	16-Dec-2022	156.65	153.20	157.20	150.00	150.10	151.45	153.88	112308	172.82	5042	64957	57.84
654GS2032	GS	16-Dec-2022	98.63	103.50	103.50	98.11	98.11	98.11	100.81	400	0.40	2	0	0.00
667GS2050	GS	16-Dec-2022	92.02	92.10	94.90	92.10	94.90	94.90	92.13	101	0.09	4	100	99.01
669GS2024	GS	16-Dec-2022	102.50	102.55	103.00	102.55	103.00	103.00	102.97	1300	1.34	3	1300	100.00
695GS2061	GS	16-Dec-2022	98.00	96.50	96.50	95.01	95.01	95.01	95.52	82	0.08	5	82	100.00
699GS2051	GS	16-Dec-2022	96.25	96.99	96.99	92.55	95.75	95.94	95.29	3605	3.44	12	3304	91.65
710GS2029	GS	16-Dec-2022	101.50	100.99	100.99	100.99	100.99	100.99	100.99	700	0.71	3	700	100.00
726GS2032	GS	16-Dec-2022	102.45	102.44	102.45	102.44	102.45	102.45	102.45	93500	95.79	5	93500	100.00
736GS2052	GS	16-Dec-2022	103.13	102.00	102.50	102.00	102.50	102.50	102.07	35	0.04	3	35	100.00
738GS2027	GS	16-Dec-2022	104.18	103.90	105.00	103.90	105.00	105.00	104.07	7301	7.60	14	7300	99.99
754GS2036	GS	16-Dec-2022	102.41	102.50	102.50	102.30	102.38	102.36	102.39	119735	122.59	58	119734	100.00
757GS2033	GS	16-Dec-2022	101.65	101.65	101.65	101.65	101.65	101.65	101.65	5000	5.08	1	5000	100.00
759GS2026	GS	16-Dec-2022	104.10	104.20	104.20	104.20	104.20	104.20	104.20	500	0.52	1	500	100.00
768GS2023	GS	16-Dec-2022	100.44	100.65	100.65	100.65	100.65	100.65	100.65	300000	301.95	3	300000	100.00
A2ZINFRA	EQ	16-Dec-2022	11.30	11.65	11.90	11.10	11.30	11.30	11.53	1165394	134.36	993	780845	67.00
AAATECH	EQ	16-Dec-2022	58.30	57.95	59.90	57.20	58.50	58.80	59.20	8080	4.78	359	4184	51.78
AAKASH	EQ	16-Dec-2022	6.90	7.00	7.00	6.65	6.70	6.70	6.76	600936	40.63	1312	523912	87.18
AAREYDRUGS	EQ	16-Dec-2022	38.35	38.35	38.40	37.20	37.55	37.45	37.76	12778	4.83	241	7921	61.99
AARON	EQ	16-Dec-2022	166.50	165.50	167.00	163.10	163.30	164.10	164.85	3258	5.37	181	1803	55.34
AARTIDRUGS	EQ	16-Dec-2022	458.35	458.35	461.85	455.85	458.40	458.15	459.43	36651	168.39	3547	19052	51.98
AARTIIND	EQ	16-Dec-2022	640.00	640.00	642.50	626.10	629.00	629.10	633.76	843679	5346.89	31644	381967	45.27
AARTISURF	EQ	16-Dec-2022	675.35	680.00	680.00	666.00	671.80	668.30	671.13	7061	47.39	797	5185	73.43
AARVEEDEN	EQ	16-Dec-2022	24.70	25.65	25.65	23.40	24.90	24.10	24.24	23649	5.73	434	15641	66.14
AARVI	EQ	16-Dec-2022	183.45	187.40	187.40	182.65	183.55	183.55	184.25	15136	27.89	521	11393	75.27
AAVAS	EQ	16-Dec-2022	1971.20	1968.05	1990.25	1936.35	1987.00	1985.55	1973.62	69508	1371.82	8343	48313	69.51
ABAN	EQ	16-Dec-2022	53.00	53.00	56.60	53.00	54.10	54.05	55.05	933290	513.75	9418	338040	36.22
ABB	EQ	16-Dec-2022	2930.20	2920.00	2927.95	2825.00	2830.00	2838.50	2853.75	425206	12134.34	39565	209562	49.28
ABBOTINDIA	EQ	16-Dec-2022	20571.70	20649.85	20814.00	20357.80	20520.25	20672.80	20663.55	13946	2881.74	5795	3563	25.55
ABCAPITAL	EQ	16-Dec-2022	153.65	152.95	154.90	149.50	152.20	152.75	152.33	4157163	6332.46	27860	1412815	33.99
ABCOTS	SM	16-Dec-2022	51.00	51.05	51.05	51.05	51.05	51.05	51.05	4000	2.04	1	4000	100.00
ABFRL	EQ	16-Dec-2022	308.55	306.95	308.50	300.20	302.50	303.35	303.31	3175032	9630.16	35699	1413885	44.53
ABMINTLLTD	BE	16-Dec-2022	68.00	68.00	68.00	68.00	68.00	68.00	68.00	28	0.02	3	-	-
ABSLAMC	EQ	16-Dec-2022	451.05	451.05	456.05	444.50	455.10	453.25	450.39	55014	247.78	2860	24712	44.92
ABSLBANETF	EQ	16-Dec-2022	43.58	43.58	44.49	43.10	43.37	43.33	43.42	3437750	1492.68	389	3428763	99.74
ABSLNN50ET	EQ	16-Dec-2022	44.63	44.70	45.06	44.03	44.03	44.09	44.33	3361	1.49	169	1496	44.51
ACC	EQ	16-Dec-2022	2635.50	2610.10	2655.00	2595.35	2619.95	2616.75	2620.66	433332	11356.18	23279	183726	42.40
ACCELYA	EQ	16-Dec-2022	1594.25	1597.00	1597.00	1538.00	1558.00	1553.30	1563.31	23234	363.22	2896	11754	50.59
ACCURACY	EQ	16-Dec-2022	176.95	179.70	179.70	174.80	175.10	176.40	175.98	10099	17.77	232	8202	81.22
ACE	EQ	16-Dec-2022	326.50	325.45	335.95	323.25	326.00	325.40	330.57	624149	2063.22	19025	197392	31.63
ACEINTEG	EQ	16-Dec-2022	54.10	52.60	59.00	52.60	57.55	57.15	57.12	5090	2.91	75	3494	68.64
ACI	EQ	16-Dec-2022	513.15	509.40	514.70	501.00	511.25	508.60	507.48	509306	2584.65	16070	348596	68.45
ADANIENT	EQ	16-Dec-2022	4043.75	4018.90	4047.90	3944.05	3983.00	3980.80	3992.46	1598960	63837.85	55399	478278	29.91
ADANIGREEN	EQ	16-Dec-2022	2024.90	2012.70	2070.00	2000.00	2059.00	2044.25	2033.78	841693	17118.21	38401	389389	46.26
ADANIPORTS	EQ	16-Dec-2022	883.95	882.95	890.95	854.40	858.90	860.45	869.91	7791763	67781.47	96625	2680387	34.40
ADANIPOWER	EQ	16-Dec-2022	315.45	315.00	317.70	306.00	307.75	307.90	310.02	4178496	12954.06	53696	2071440	49.57
ADANITRANS	EQ	16-Dec-2022	2657.00	2650.50	2684.95	2568.95	2650.00	2643.50	2621.36	441252	11566.80	33471	120350	27.27
ADFFOODS	EQ	16-Dec-2022	834.45	844.95	846.95	825.55	839.05	828.35	833.25	18014	150.10	2982	6000	33.31
ADL	BE	16-Dec-2022	66.70	68.05	68.05	63.45	66.80	63.55	63.58	635	0.40	13	-	-
ADORWELD	EQ	16-Dec-2022	836.00	847.00	847.80	827.55	830.00	830.35	832.31	10650	88.64	881	7888	74.07
ADROITINFO	EQ	16-Dec-2022	30.55	29.05	29.05	29.05	29.05	29.05	29.05	16156	4.69	150	16156	100.00
ADSL	EQ	16-Dec-2022	101.40	101.40	101.85	99.40	99.95	99.60	100.18	84134	84.29	1584	51281	60.95
ADVANIHOTR	EQ	16-Dec-2022	82.50	82.50	83.50	81.75	82.85	82.85	82.53	32021	26.43	553	20098	62.77
ADVENZYMES	EQ	16-Dec-2022	306.95	304.00	308.50	296.00	302.50	301.75	300.92	116020	349.13	7007	57139	49.25
AEGISCHEM	EQ	16-Dec-2022	347.05	346.40	373.75	346.40	359.00	358.20	365.40	3800799	13888.01	60764	722171	19.00
AETHER	EQ	16-Dec-2022	887.10	880.00	887.30	875.05	880.00	879.50	882.30	21478	189.50	2240	13862	64.54
AFFLE	EQ	16-Dec-2022	1138.85	1109.85	1127.00	1090.00	1092.00	1092.25	1101.45	463963	5110.30	46157	290234	62.56
AGARIND	EQ	16-Dec-2022	616.25	615.00	626.05	613.00	618.00	619.20	619.39	26569	164.56	1944	19250	72.45
AGI	EQ	16-Dec-2022	317.50	317.00	323.00	313.30	320.00	320.30	318.65	178204	567.84	6321	85328	47.88
AGNI	SM	16-Dec-2022	24.65	23.45	23.45	23.45	23.45	23.45	23.45	10000	2.35	1	10000	100.00
AGRITECH	EQ	16-Dec-2022	103.35	105.35	107.00	100.60	104.00	103.95	104.29	14063	14.67	333	8533	60.68
AGROPHOS	EQ	16-Dec-2022	42.85	42.85	50.70	42.80	50.00	49.50	47.68	1359444	648.23	9466	566142	41.65
AGSTRA	EQ	16-Dec-2022	70.20	70.05	70.20	69.10	69.95	69.70	69.71	191211	133.28	3438	131143	68.59
AHLADA	EQ	16-Dec-2022	115.20	119.60	119.60	109.45	110.50	111.10	111.55	20040	22.35	274	13038	65.06
AHLEAST	EQ	16-Dec-2022	119.35	119.00	123.00	119.00	121.95	121.10	120.71	5266	6.36	171	4653	88.36
AHLUCONT	EQ	16-Dec-2022	495.95	495.00	496.00	470.00	473.80	472.95	481.12	46258	222.56	3574	22596	48.85
AIAENG	EQ	16-Dec-2022	2706.55	2679.50	2708.10	2606.65	2674.25	2672.40	2647.91	66305	1755.70	10790	36637	55.26
AILIMITED	SM	16-Dec-2022	35.45	34.60	34.60	33.90	33.90	33.90	34.31	15000	5.15	5	9000	60.00
AIRAN	EQ	16-Dec-2022	17.90	17.90	17.95	17.50	17.70	17.70	17.75	140101	24.87	609	111403	79.52
AIROLAM	EQ	16-Dec-2022	87.85	87.75	90.90	86.05	87.20	87.80	88.27	26874	23.72	409	11616	43.22
AIRTELPP	E1	16-Dec-2022	459.60	459.60	474.70	451.20	463.00	461.85	461.64	157191	725.66	6181	107338	68.29
AISL	SM	16-Dec-2022	42.20	42.20	44.30	42.20	44.30	44.30	43.60	3600	1.57	3	3600	100.00
AJANTPHARM	EQ	16-Dec-2022	1189.30	1188.00	1214.85	1180.00	1185.90	1186.85	1197.01	63102	755.34	12079	18681	29.60
AJMERA	EQ	16-Dec-2022	321.45	322.40	322.40	298.50	304.90	303.55	310.55	109525	340.13	4505	59329	54.17
AJOONI	EQ	16-Dec-2022	7.05	7.05	7.10	6.95	7.00	7.00	7.01	312617	21.92	727	201330	64.40
AJRINFRA	EQ	16-Dec-2022	1.50	1.55	1.55	1.50	1.50	1.50	1.51	601705	9.09	355	375019	62.33
AKASH	EQ	16-Dec-2022	32.85	32.55	33.25	32.55	32.70	32.70	32.74	10748	3.52	142	7409	68.93
AKG	EQ	16-Dec-2022	73.05	33.95	33.95	33.95	33.95	33.95	33.95	8216	2.79	20	8216	100.00
AKSHAR	BE	16-Dec-2022	75.05	73.55	73.55	73.55	73.55	73.55	73.55	2584	1.90	43	-	-
AKSHARCHEM	EQ	16-Dec-2022	282.10	280.00	284.70	278.55	282.65	282.85	281.63	7653	21.55	945	4884	63.82
AKSHOPTFBR	EQ	16-Dec-2022	10.35	10.45	10.65	10.25	10.40	10.35	10.44	341271	35.62	458	188569	55.25
AKZOINDIA	EQ	16-Dec-2022	2285.85	2285.85	2296.60	2240.15	2271.40	2276.65	2262.97	14752	333.83	3161	8781	59.52
ALANKIT	EQ	16-Dec-2022	11.10	11.15	11.20	11.00	11.10	11.10	11.11	192672	21.41	321	150571	78.15
ALBERTDAVD	EQ	16-Dec-2022	611.00	611.90	615.05	594.45	605.00	600.20	603.23	4107	24.77	448	2847	69.32
ALEMBICLTD	EQ	16-Dec-2022	73.00	73.15	73.80	72.05	72.65	72.50	72.91	104546	76.22	1344	53300	50.98
ALICON	EQ	16-Dec-2022	964.00	970.00	980.05	935.05	973.85	961.30	957.83	16170	154.88	3017	6654	41.15
ALKALI	EQ	16-Dec-2022	133.85	133.85	134.70	129.00	129.05	129.75	131.73	40055	52.76	1185	23467	58.59
ALKEM	EQ	16-Dec-2022	3063.35	3050.00	3095.00	3040.30	3059.80	3050.55	3058.43	39422	1205.69	6952	19554	49.60
ALKYLAMINE	EQ	16-Dec-2022	2818.50	2814.20	2814.20	2750.00	2786.95	2765.70	2783.86	20792	578.82	4331	12616	60.68
ALLCARGO	EQ	16-Dec-2022	427.50	423.50	448.90	423.50	442.00	441.05	440.55	1435259	6323.00	34441	616453	42.95
ALLSEC	EQ	16-Dec-2022	493.40	490.75	495.45	483.95	494.00	492.75	490.96	6231	30.59	559	3688	59.19
ALMONDZ	EQ	16-Dec-2022	74.05	74.00	75.45	73.90	74.95	74.90	74.66	1364	1.02	67	721	52.86
ALOKINDS	BE	16-Dec-2022	16.05	16.15	16.85	16.10	16.85	16.80	16.63	3127429	520.09	5428	-	-
ALPA	EQ	16-Dec-2022	61.65	61.85	63.90	60.60	61.10	61.10	61.70	33472	20.65	652	16901	50.49
ALPHAGEO	EQ	16-Dec-2022	280.90	282.35	283.75	273.20	274.00	275.05	277.77	9940	27.61	855	4665	46.93
ALPSINDUS	EQ	16-Dec-2022	2.25	2.30	2.35	2.25	2.35	2.35	2.33	93626	2.18	76	75896	81.06
AMARAJABAT	EQ	16-Dec-2022	651.55	648.40	654.60	636.50	639.40	639.00	642.93	581758	3740.28	15527	196077	33.70
AMBER	EQ	16-Dec-2022	1997.85	1997.00	2044.20	1997.00	2013.00	2009.95	2023.58	70061	1417.74	10364	32102	45.82
AMBICAAGAR	EQ	16-Dec-2022	26.30	27.05	27.05	26.20	26.40	26.35	26.46	21788	5.77	201	18390	84.40
AMBIKCO	EQ	16-Dec-2022	1494.15	1481.05	1495.00	1470.05	1474.20	1475.65	1482.74	9685	143.60	3143	6131	63.30
AMBUJACEM	EQ	16-Dec-2022	561.20	558.00	568.60	553.50	554.00	556.05	560.26	4854309	27196.69	65199	1488676	30.67
AMDIND	EQ	16-Dec-2022	65.90	65.30	65.30	62.65	62.90	62.70	63.36	115686	73.30	1044	72243	62.45
AMEYA	SM	16-Dec-2022	46.85	46.00	46.00	46.00	46.00	46.00	46.00	8000	3.68	2	8000	100.00
AMIABLE	SM	16-Dec-2022	99.25	99.20	102.95	97.00	102.95	102.95	99.63	8000	7.97	5	6400	80.00
AMIORG	EQ	16-Dec-2022	948.60	942.00	954.70	936.30	940.50	943.50	943.60	18819	177.58	2437	8620	45.80
AMJLAND	EQ	16-Dec-2022	29.55	29.50	30.20	29.40	29.70	29.65	29.71	32521	9.66	292	19107	58.75
AMRUTANJAN	EQ	16-Dec-2022	712.35	705.00	715.00	701.00	701.00	701.35	704.15	9202	64.80	1312	6442	70.01
ANANDRATHI	EQ	16-Dec-2022	686.20	686.20	688.70	660.00	683.05	680.55	677.96	41837	283.64	2509	24260	57.99
ANANTRAJ	EQ	16-Dec-2022	105.65	105.05	106.55	101.70	102.50	102.65	103.69	2214093	2295.71	21220	910094	41.10
ANDHRAPAP	EQ	16-Dec-2022	437.75	441.95	441.95	424.30	434.45	433.25	431.72	34642	149.56	1402	18461	53.29
ANDHRSUGAR	EQ	16-Dec-2022	129.00	129.20	136.90	129.05	135.10	135.05	133.90	904833	1211.55	13211	252014	27.85
ANDREWYU	EQ	16-Dec-2022	31.40	30.95	33.50	29.20	32.55	32.65	31.95	6169131	1970.85	16913	2091300	33.90
ANGELONE	EQ	16-Dec-2022	1486.75	1489.05	1498.90	1455.55	1460.00	1458.85	1467.76	266558	3912.43	14457	146549	54.98
ANIKINDS	EQ	16-Dec-2022	38.85	38.65	39.85	38.00	38.40	38.40	38.68	39269	15.19	383	24680	62.85
ANKITMETAL	EQ	16-Dec-2022	6.10	6.10	6.20	6.00	6.10	6.05	6.07	100878	6.12	258	56721	56.23
ANMOL	EQ	16-Dec-2022	153.85	154.95	154.95	151.30	152.40	152.40	152.86	7592	11.61	208	6623	87.24
ANNAPURNA	SM	16-Dec-2022	140.20	138.10	144.00	138.00	144.00	143.25	140.47	46000	64.62	23	38000	82.61
ANTGRAPHIC	EQ	16-Dec-2022	0.90	0.90	0.90	0.85	0.90	0.90	0.87	548317	4.76	303	337122	61.48
ANUP	EQ	16-Dec-2022	862.25	860.00	867.95	848.00	856.80	854.70	856.06	7371	63.10	1417	4200	56.98
ANURAS	EQ	16-Dec-2022	702.20	705.60	708.40	687.30	691.30	691.55	698.71	103970	726.45	6980	61699	59.34
ANZEN	IV	16-Dec-2022	100.80	101.20	101.20	101.20	101.20	101.20	101.20	1000000	1012.00	5	1000000	100.00
APARINDS	EQ	16-Dec-2022	1709.90	1700.05	1727.00	1652.90	1670.00	1679.30	1685.12	112419	1894.39	17598	45500	40.47
APCL	EQ	16-Dec-2022	240.50	229.80	232.20	217.80	220.80	219.50	223.04	107138	238.96	3828	57939	54.08
APCOTEXIND	EQ	16-Dec-2022	470.50	469.00	478.00	461.10	467.95	466.50	470.38	57739	271.60	4189	29563	51.20
APEX	EQ	16-Dec-2022	257.85	259.80	261.20	256.10	257.45	257.80	258.50	32962	85.21	1490	15340	46.54
APLAPOLLO	EQ	16-Dec-2022	1155.50	1150.95	1159.70	1104.00	1124.00	1115.10	1123.60	906549	10185.96	26178	634493	69.99
APLLTD	EQ	16-Dec-2022	586.60	586.00	590.45	579.90	583.00	583.20	584.16	38018	222.09	3852	20211	53.16
APOLLO	EQ	16-Dec-2022	279.90	280.00	282.85	265.95	270.60	269.25	270.60	123946	335.39	2663	66037	53.28
APOLLOHOSP	EQ	16-Dec-2022	4642.90	4638.00	4638.00	4551.70	4560.00	4565.15	4587.77	342890	15730.99	30453	171155	49.92
APOLLOPIPE	EQ	16-Dec-2022	544.45	544.00	544.45	533.00	538.50	537.05	538.63	74047	398.84	5672	28250	38.15
APOLLOTYRE	EQ	16-Dec-2022	322.60	320.45	326.55	316.75	321.75	323.05	322.29	3837290	12367.11	36026	1491346	38.86
APOLSINHOT	EQ	16-Dec-2022	1350.15	1369.40	1369.45	1291.05	1301.70	1322.00	1331.76	1281	17.06	177	1025	80.02
APTECHT	EQ	16-Dec-2022	322.25	322.10	326.85	311.25	314.30	313.15	316.94	127267	403.36	6030	37482	29.45
APTUS	EQ	16-Dec-2022	303.35	304.00	304.65	298.70	302.25	301.75	301.39	80381	242.26	3455	56672	70.50
ARCHIDPLY	EQ	16-Dec-2022	77.15	77.95	77.95	73.05	73.55	74.05	74.59	64729	48.28	1217	24058	37.17
ARCHIES	EQ	16-Dec-2022	26.55	26.60	27.35	25.55	27.10	26.75	26.51	173925	46.11	1002	107283	61.68
ARENTERP	EQ	16-Dec-2022	50.60	48.40	49.70	45.55	45.55	45.55	46.78	18895	8.84	477	13508	71.49
ARHAM	ST	16-Dec-2022	63.00	66.15	66.15	66.15	66.15	66.15	66.15	102000	67.47	28	102000	100.00
ARIES	EQ	16-Dec-2022	176.20	177.00	185.80	174.00	175.80	176.80	180.45	769007	1387.69	16433	283560	36.87
ARIHANTCAP	EQ	16-Dec-2022	65.80	66.35	66.40	64.40	65.05	65.15	65.55	153043	100.32	1274	31428	20.54
ARIHANTSUP	EQ	16-Dec-2022	230.95	230.95	234.15	227.20	227.50	228.95	231.19	82838	191.51	1828	14516	17.52
ARMANFIN	EQ	16-Dec-2022	1415.15	1410.00	1459.00	1368.05	1450.00	1450.60	1429.49	9405	134.44	1342	4894	52.04
AROGRANITE	EQ	16-Dec-2022	44.05	44.05	50.95	42.65	48.80	48.90	48.13	338111	162.72	2517	144153	42.63
ARROWGREEN	EQ	16-Dec-2022	194.00	190.45	198.75	184.30	187.95	186.15	188.65	33406	63.02	1205	17393	52.07
ARSHIYA	EQ	16-Dec-2022	9.95	10.10	10.10	9.45	9.55	9.50	9.64	1215738	117.18	1542	988212	81.28
ARSSINFRA	BE	16-Dec-2022	21.50	21.50	22.30	21.50	21.75	21.80	21.87	6861	1.50	43	-	-
ARTEMISMED	EQ	16-Dec-2022	77.65	78.25	79.85	77.50	77.50	77.80	78.54	131722	103.46	1557	69856	53.03
ARTNIRMAN	EQ	16-Dec-2022	66.40	66.00	67.00	64.00	64.00	64.90	65.46	4448	2.91	109	3310	74.42
ARVEE	EQ	16-Dec-2022	138.20	145.00	145.10	145.00	145.10	145.10	145.08	5951	8.63	70	5950	99.98
ARVIND	EQ	16-Dec-2022	97.40	97.00	98.35	95.30	95.95	95.60	96.39	618565	596.25	5080	275629	44.56
ARVINDFASN	EQ	16-Dec-2022	326.55	329.50	329.95	320.70	321.70	323.50	325.84	110180	359.01	5330	45495	41.29
ARVSMART	EQ	16-Dec-2022	280.75	279.95	283.50	267.10	279.95	277.35	274.55	85289	234.16	3026	54421	63.81
ASAHIINDIA	EQ	16-Dec-2022	571.20	567.00	573.85	555.80	557.15	559.05	562.39	83414	469.11	4766	47620	57.09
ASAHISONG	EQ	16-Dec-2022	264.20	261.00	268.95	260.05	268.05	267.20	265.23	6840	18.14	613	3992	58.36
ASAL	EQ	16-Dec-2022	383.15	389.80	395.00	346.25	386.00	381.70	376.43	46979	176.84	2236	14478	30.82
ASALCBR	EQ	16-Dec-2022	439.20	439.00	440.75	433.00	433.55	434.05	436.45	20792	90.75	1603	12730	61.23
ASCOM	SM	16-Dec-2022	135.65	142.40	142.40	142.40	142.40	142.40	142.40	2000	2.85	1	2000	100.00
ASHAPURMIN	EQ	16-Dec-2022	85.35	85.45	87.70	85.45	86.00	85.95	86.67	87381	75.73	1496	56119	64.22
ASHIANA	EQ	16-Dec-2022	142.75	142.95	144.90	137.00	138.00	138.00	139.33	110177	153.51	2433	63716	57.83
ASHIMASYN	EQ	16-Dec-2022	16.90	16.80	18.00	16.80	17.00	17.05	17.23	975032	167.95	1694	751100	77.03
ASHOKA	EQ	16-Dec-2022	83.55	82.00	84.10	81.95	82.25	82.20	82.85	660039	546.85	3989	301612	45.70
ASHOKLEY	EQ	16-Dec-2022	144.05	143.20	144.30	140.60	140.95	141.00	142.08	11806760	16774.85	76791	6491259	54.98
ASIANENE	EQ	16-Dec-2022	78.10	77.30	77.90	74.90	75.00	75.10	76.11	62630	47.67	1273	38841	62.02
ASIANHOTNR	EQ	16-Dec-2022	87.85	88.00	88.00	86.60	86.60	87.05	87.20	2766	2.41	82	2083	75.31
ASIANPAINT	EQ	16-Dec-2022	3130.60	3115.00	3117.00	3050.30	3062.00	3055.90	3075.69	1192821	36687.51	80923	762232	63.90
ASIANTILES	EQ	16-Dec-2022	51.20	51.40	51.60	50.60	51.00	51.00	51.05	560166	285.98	1806	422708	75.46
ASLIND	SM	16-Dec-2022	25.00	23.75	23.75	23.75	23.75	23.75	23.75	4000	0.95	1	4000	100.00
ASPINWALL	EQ	16-Dec-2022	241.50	237.05	241.90	226.15	232.90	230.60	235.40	18641	43.88	450	14919	80.03
ASTEC	EQ	16-Dec-2022	1798.50	1790.50	1800.40	1760.10	1762.00	1768.95	1779.54	12680	225.65	2070	7056	55.65
ASTERDM	EQ	16-Dec-2022	226.65	226.05	229.25	219.05	224.70	222.15	224.74	205079	460.90	5963	106402	51.88
ASTRAL	EQ	16-Dec-2022	2087.25	2069.40	2098.00	2045.00	2052.00	2051.40	2063.39	301578	6222.72	24074	99606	33.03
ASTRAMICRO	EQ	16-Dec-2022	306.15	305.65	308.70	296.70	300.00	299.10	302.12	257617	778.32	6424	124347	48.27
ASTRAZEN	EQ	16-Dec-2022	3376.15	3360.95	3414.95	3350.10	3410.05	3397.60	3379.79	8061	272.44	2253	5873	72.86
ASTRON	EQ	16-Dec-2022	33.80	33.90	34.20	33.30	33.35	33.40	33.64	38634	13.00	284	26092	67.54
ATALREAL	SM	16-Dec-2022	79.00	77.05	80.90	77.05	78.00	79.00	78.60	244800	192.41	41	105600	43.14
ATFL	EQ	16-Dec-2022	819.60	818.40	832.95	813.80	828.50	826.40	822.84	3009	24.76	432	1676	55.70
ATGL	EQ	16-Dec-2022	3550.75	3546.95	3619.00	3520.00	3605.00	3584.80	3575.97	320375	11456.53	24657	156013	48.70
ATLANTA	BE	16-Dec-2022	17.80	17.45	17.45	17.45	17.45	17.45	17.45	6604	1.15	49	-	-
ATUL	EQ	16-Dec-2022	8126.55	8130.00	8157.95	8024.85	8041.00	8058.10	8065.77	22267	1796.00	3937	13273	59.61
ATULAUTO	EQ	16-Dec-2022	288.70	288.95	290.30	278.80	282.00	282.35	282.88	180708	511.18	6661	71350	39.48
AUBANK	EQ	16-Dec-2022	669.00	660.00	676.00	660.00	671.00	667.05	669.69	1692206	11332.61	37094	982028	58.03
AURDIS	SM	16-Dec-2022	131.60	129.95	129.95	129.65	129.65	129.65	129.80	4000	5.19	2	4000	100.00
AURIONPRO	EQ	16-Dec-2022	375.60	370.05	378.45	358.10	362.75	360.80	366.59	41045	150.47	3013	24544	59.80
AUROPHARMA	EQ	16-Dec-2022	446.90	446.85	447.90	439.40	442.05	441.85	442.92	1430109	6334.28	32739	536985	37.55
AURUM	EQ	16-Dec-2022	126.95	125.00	127.85	125.00	126.00	125.50	125.62	22757	28.59	452	14308	62.87
AURUMPP	X1	16-Dec-2022	66.50	68.00	69.80	64.10	67.00	67.00	65.06	18736	12.19	62	18061	96.40
AUSOMENT	EQ	16-Dec-2022	72.60	71.70	73.00	70.90	71.95	72.00	71.75	1819	1.31	90	1147	63.06
AUTOAXLES	EQ	16-Dec-2022	1966.15	1950.65	2020.00	1936.00	2020.00	2010.50	1996.34	16335	326.10	2756	10481	64.16
AUTOBEES	EQ	16-Dec-2022	130.59	131.89	131.89	128.62	129.60	129.12	129.05	72050	92.98	979	58616	81.35
AUTOIND	EQ	16-Dec-2022	80.75	79.60	81.00	78.30	79.00	78.50	79.39	60097	47.71	994	43422	72.25
AVADHSUGAR	EQ	16-Dec-2022	519.15	517.00	558.00	517.00	545.25	544.55	547.03	412383	2255.86	17731	112844	27.36
AVANTIFEED	EQ	16-Dec-2022	400.00	396.60	402.05	390.20	393.00	393.00	397.30	400300	1590.40	11824	255269	63.77
AVG	SM	16-Dec-2022	108.05	118.80	118.80	118.80	118.80	118.80	118.80	1200	1.43	1	1200	100.00
AVROIND	EQ	16-Dec-2022	109.85	109.65	111.00	107.00	107.50	108.40	109.39	38275	41.87	656	2578	6.74
AVTNPL	EQ	16-Dec-2022	112.45	111.35	114.25	110.60	113.00	111.40	112.05	123986	138.92	3190	59022	47.60
AWHCL	EQ	16-Dec-2022	314.75	314.75	316.25	310.10	310.50	313.50	312.75	77869	243.53	3059	40615	52.16
AWL	EQ	16-Dec-2022	641.65	638.00	652.30	630.00	633.80	636.25	641.09	2950809	18917.37	42255	1319122	44.70
AXISBANK	EQ	16-Dec-2022	938.15	932.25	945.20	929.10	935.05	935.10	935.69	6926928	64814.33	156110	4016160	57.98
AXISBNKETF	EQ	16-Dec-2022	437.49	436.88	438.77	434.13	436.07	435.00	435.70	1039	4.53	64	556	53.51
AXISBPSETF	EQ	16-Dec-2022	10.62	10.85	10.85	10.59	10.62	10.61	10.62	4249	0.45	284	3313	77.97
AXISCADES	EQ	16-Dec-2022	274.60	271.15	288.30	260.90	288.30	288.25	275.78	139410	384.46	3200	83753	60.08
AXISCETF	EQ	16-Dec-2022	78.33	79.94	79.94	77.12	77.12	77.37	77.88	559	0.44	30	481	86.05
AXISGOLD	EQ	16-Dec-2022	45.99	52.00	52.00	45.91	46.23	46.12	46.12	60887	28.08	768	33655	55.27
AXISHCETF	EQ	16-Dec-2022	82.03	82.00	82.19	80.72	81.17	81.05	81.67	3181	2.60	93	3067	96.42
AXISILVER	EQ	16-Dec-2022	68.01	66.65	68.20	66.21	67.18	66.78	66.99	30253	20.27	170	24983	82.58
AXISNIFTY	EQ	16-Dec-2022	195.27	195.00	195.47	193.70	193.73	193.83	194.40	8643	16.80	168	5529	63.97
AXISTECETF	EQ	16-Dec-2022	300.87	303.97	303.97	296.60	297.18	297.23	298.45	4645	13.86	143	3340	71.91
AXITA	EQ	16-Dec-2022	48.60	48.00	49.65	47.00	47.60	47.30	47.77	313618	149.82	3108	192891	61.51
AYMSYNTEX	EQ	16-Dec-2022	74.65	74.05	74.90	73.05	73.50	73.30	73.66	17652	13.00	301	12531	70.99
BAFNAPH	BE	16-Dec-2022	102.50	102.45	102.45	99.35	101.00	100.20	100.45	284	0.29	15	-	-
BAGFILMS	EQ	16-Dec-2022	5.05	5.10	5.15	5.00	5.10	5.15	5.10	61750	3.15	183	50635	82.00
BAHETI	ST	16-Dec-2022	103.05	107.95	108.20	107.90	108.20	108.20	108.13	129000	139.49	35	123000	95.35
BAJAJ-AUTO	EQ	16-Dec-2022	3619.30	3613.75	3627.90	3539.00	3546.05	3549.60	3568.45	228381	8149.67	25429	109041	47.75
BAJAJCON	EQ	16-Dec-2022	173.90	172.10	173.95	166.00	167.90	167.90	170.02	547222	930.40	12819	338535	61.86
BAJAJELEC	EQ	16-Dec-2022	1163.25	1162.00	1179.90	1146.00	1150.00	1158.80	1159.35	72056	835.38	10790	26873	37.29
BAJAJFINSV	EQ	16-Dec-2022	1604.90	1599.00	1610.00	1581.15	1588.50	1587.10	1594.44	1533418	24449.48	64542	582294	37.97
BAJAJHCARE	EQ	16-Dec-2022	431.75	428.45	432.95	416.40	427.50	426.20	423.77	62584	265.21	3701	25159	40.20
BAJAJHIND	EQ	16-Dec-2022	15.60	15.60	17.15	15.60	17.15	17.15	16.94	33125996	5611.15	18783	17105837	51.64
BAJAJHLDNG	EQ	16-Dec-2022	6161.80	6160.00	6166.00	6050.00	6097.00	6098.50	6100.63	41137	2509.62	8132	25052	60.90
BAJFINANCE	EQ	16-Dec-2022	6625.40	6590.00	6695.30	6560.00	6603.75	6596.90	6618.59	880233	58258.98	71007	271980	30.90
BALAJITELE	EQ	16-Dec-2022	48.55	48.70	48.80	47.30	48.00	47.95	47.99	100217	48.09	1294	47396	47.29
BALAMINES	EQ	16-Dec-2022	2811.60	2811.60	2887.45	2806.55	2865.00	2867.55	2856.98	45837	1309.55	7538	17106	37.32
BALAXI	EQ	16-Dec-2022	640.35	640.35	670.00	615.50	621.00	622.20	639.04	10607	67.78	884	6210	58.55
BALKRISHNA	EQ	16-Dec-2022	30.15	30.00	31.70	29.20	29.65	29.80	30.17	22205	6.70	331	8260	37.20
BALKRISIND	EQ	16-Dec-2022	2147.80	2125.00	2144.40	2108.00	2112.00	2123.80	2127.80	249764	5314.47	27205	125697	50.33
BALLARPUR	BZ	16-Dec-2022	1.15	1.15	1.15	1.10	1.15	1.10	1.13	526227	5.93	108	-	-
BALMLAWRIE	EQ	16-Dec-2022	126.50	126.25	128.50	123.70	125.00	125.20	126.03	354413	446.66	5537	152849	43.13
BALPHARMA	EQ	16-Dec-2022	87.90	87.15	88.30	87.05	87.50	87.75	87.52	6722	5.88	227	4090	60.84
BALRAMCHIN	EQ	16-Dec-2022	385.60	383.95	403.20	382.00	394.45	393.90	396.00	9016437	35705.14	109677	1632634	18.11
BANARBEADS	EQ	16-Dec-2022	83.50	84.00	84.40	79.00	83.95	83.60	82.22	26309	21.63	369	15908	60.47
BANARISUG	EQ	16-Dec-2022	2838.05	2850.65	3031.50	2821.00	2850.00	2854.95	2918.28	5929	173.02	1526	1563	26.36
BANCOINDIA	EQ	16-Dec-2022	201.25	201.00	201.95	196.30	197.00	197.25	198.92	98673	196.28	3479	55845	56.60
BANDHANBNK	EQ	16-Dec-2022	251.05	250.75	250.80	244.35	247.00	247.30	247.49	5984607	14811.44	51529	1604272	26.81
BANG	EQ	16-Dec-2022	46.05	46.60	46.95	45.55	46.05	46.35	46.27	16303	7.54	189	9273	56.88
BANKA	EQ	16-Dec-2022	80.15	82.30	82.30	76.15	77.00	77.30	78.44	12351	9.69	301	7482	60.58
BANKBARODA	EQ	16-Dec-2022	184.55	184.30	184.95	181.00	182.35	182.00	182.66	25933520	47370.06	146206	6767106	26.09
BANKBEES	EQ	16-Dec-2022	439.69	441.70	441.70	435.44	437.48	436.85	437.49	405322	1773.23	7409	202667	50.00
BANKINDIA	EQ	16-Dec-2022	94.45	94.50	95.65	90.60	91.05	91.05	92.75	31214748	28952.27	93138	7624881	24.43
BANSWRAS	EQ	16-Dec-2022	126.80	127.00	129.80	123.05	127.00	126.30	126.31	101066	127.65	4493	42051	41.61
BARBEQUE	EQ	16-Dec-2022	1023.10	1027.75	1031.90	1019.10	1024.00	1024.20	1026.60	10635	109.18	2132	4246	39.92
BASF	EQ	16-Dec-2022	2692.75	2675.00	2714.95	2670.00	2698.00	2683.80	2691.52	6567	176.75	1755	3396	51.71
BASML	EQ	16-Dec-2022	57.50	57.00	58.55	56.85	57.80	57.40	57.56	52151	30.02	742	33366	63.98
BATAINDIA	EQ	16-Dec-2022	1646.45	1630.20	1642.60	1618.60	1627.00	1629.00	1631.33	452409	7380.27	18309	242014	53.49
BAYERCROP	EQ	16-Dec-2022	4651.40	4610.00	4884.00	4600.00	4851.00	4830.20	4768.77	29430	1403.45	9191	15727	53.44
BBETF0432	EQ	16-Dec-2022	1033.38	1033.34	1034.99	1033.10	1034.99	1034.79	1033.86	7355	76.04	41	7340	99.80
BBL	EQ	16-Dec-2022	2463.95	2480.00	2607.50	2467.05	2517.00	2517.20	2539.19	47230	1199.26	7847	20065	42.48
BBOX	EQ	16-Dec-2022	141.85	140.95	142.60	136.55	138.40	137.60	139.02	31150	43.30	870	18857	60.54
BBTC	EQ	16-Dec-2022	977.85	980.00	1005.00	957.60	969.95	966.20	976.54	145295	1418.86	10353	71873	49.47
BBTCL	EQ	16-Dec-2022	264.30	273.25	273.25	253.00	258.00	257.60	259.23	13158	34.11	1749	8108	61.62
BCG	EQ	16-Dec-2022	33.25	33.20	34.50	32.80	33.05	33.15	33.50	19461732	6520.02	24260	6288860	32.31
BCLIND	EQ	16-Dec-2022	385.80	385.80	394.00	381.00	383.55	384.75	387.25	61164	236.86	3026	24421	39.93
BCONCEPTS	BE	16-Dec-2022	266.00	254.40	269.00	253.05	263.00	262.80	260.97	5230	13.65	95	-	-
BCP	EQ	16-Dec-2022	5.05	5.05	5.10	4.95	5.05	5.00	4.99	246220	12.29	303	182816	74.25
BDL	EQ	16-Dec-2022	939.95	934.00	934.40	915.10	917.40	918.20	923.50	372960	3444.29	13869	157064	42.11
BEARDSELL	EQ	16-Dec-2022	24.90	24.65	25.50	23.50	25.50	25.25	24.65	124154	30.60	1006	71850	57.87
BECTORFOOD	EQ	16-Dec-2022	448.90	448.90	448.95	432.55	435.50	434.50	438.40	229894	1007.85	14969	130469	56.75
BEDMUTHA	EQ	16-Dec-2022	56.80	57.05	60.50	57.05	59.00	58.30	59.00	22103	13.04	309	12472	56.43
BEL	EQ	16-Dec-2022	103.25	102.25	102.40	97.85	99.65	99.45	99.54	38364152	38188.32	187258	20813433	54.25
BEML	EQ	16-Dec-2022	1493.15	1489.00	1498.75	1460.00	1465.00	1467.15	1471.02	78407	1153.38	9561	40158	51.22
BEPL	EQ	16-Dec-2022	113.05	113.05	113.90	109.60	110.10	110.10	110.95	186791	207.24	3378	107971	57.80
BERGEPAINT	EQ	16-Dec-2022	605.45	605.00	605.00	589.35	597.00	594.85	595.33	1038990	6185.39	40098	397305	38.24
BESTAGRO	EQ	16-Dec-2022	1590.15	1592.60	1607.00	1546.00	1570.00	1564.35	1576.77	64778	1021.40	5922	35658	55.05
BETA	SM	16-Dec-2022	699.00	699.00	712.95	699.00	699.00	699.00	701.09	1400	9.82	7	1000	71.43
BEWLTD	SM	16-Dec-2022	700.00	685.00	685.00	680.00	680.00	680.00	682.50	500	3.41	2	500	100.00
BFINVEST	EQ	16-Dec-2022	289.65	288.90	291.90	283.05	286.50	287.85	287.96	12842	36.98	910	5587	43.51
BFUTILITIE	EQ	16-Dec-2022	396.90	394.80	402.00	386.05	389.80	389.75	392.66	216097	848.54	7609	78922	36.52
BGRENERGY	EQ	16-Dec-2022	73.25	72.60	75.80	71.15	71.60	71.75	73.23	575907	421.76	5370	219326	38.08
BHAGCHEM	EQ	16-Dec-2022	1397.45	1382.55	1383.00	1370.00	1380.00	1372.50	1373.46	1462	20.08	151	1198	81.94
BHAGERIA	EQ	16-Dec-2022	167.40	168.25	168.25	164.75	165.50	165.15	165.66	10027	16.61	477	6530	65.12
BHAGYANGR	EQ	16-Dec-2022	48.00	48.50	48.55	46.60	46.65	46.95	47.32	22365	10.58	318	13505	60.38
BHANDARI	EQ	16-Dec-2022	6.15	6.15	6.40	6.10	6.25	6.25	6.27	736705	46.18	744	359874	48.85
BHARATFORG	EQ	16-Dec-2022	899.25	893.00	893.85	867.40	883.80	882.15	880.83	1872329	16491.99	59992	819644	43.78
BHARATGEAR	EQ	16-Dec-2022	134.05	134.10	135.00	132.50	132.90	132.65	133.52	41498	55.41	1144	24206	58.33
BHARATRAS	EQ	16-Dec-2022	10008.85	10005.00	10059.00	9975.00	9981.00	9977.35	9994.68	681	68.06	233	453	66.52
BHARATWIRE	EQ	16-Dec-2022	107.85	107.85	112.25	105.70	106.80	106.15	108.31	198709	215.22	5584	121598	61.19
BHARTIARTL	EQ	16-Dec-2022	826.35	825.00	832.70	819.90	822.90	822.75	824.98	4309644	35553.66	93171	2913148	67.60
BHEL	EQ	16-Dec-2022	83.95	84.00	84.50	80.25	81.10	80.80	81.76	26157996	21386.23	63643	7941353	30.36
BIGBLOC	EQ	16-Dec-2022	145.35	144.05	147.70	144.00	144.35	144.35	145.17	19680	28.57	620	13185	67.00
BIKAJI	EQ	16-Dec-2022	387.45	385.00	392.80	376.00	386.00	385.05	383.37	1353175	5187.72	14287	1083111	80.04
BIL	EQ	16-Dec-2022	216.30	219.05	220.25	215.00	217.00	216.95	217.12	6232	13.53	1077	1657	26.59
BINDALAGRO	EQ	16-Dec-2022	28.60	28.55	29.65	27.85	28.20	28.15	28.60	898784	257.07	5693	390228	43.42
BIOCON	EQ	16-Dec-2022	270.30	270.40	270.40	265.00	265.40	266.10	267.31	1190382	3182.04	19428	557543	46.84
BIOFILCHEM	EQ	16-Dec-2022	53.00	52.55	54.35	52.00	54.30	54.00	53.33	23184	12.36	452	14255	61.49
BIRET	RR	16-Dec-2022	289.28	289.25	291.35	288.50	289.00	288.99	289.92	466857	1353.52	2047	453530	97.15
BIRLACABLE	EQ	16-Dec-2022	149.75	150.60	151.90	145.15	147.55	146.80	147.73	97490	144.02	3804	40221	41.26
BIRLACORPN	EQ	16-Dec-2022	1066.20	1060.00	1087.45	1030.00	1040.00	1043.85	1052.24	221214	2327.70	17224	91989	41.58
BIRLAMONEY	EQ	16-Dec-2022	63.90	63.80	64.70	62.85	63.20	63.05	63.55	71788	45.62	998	43675	60.84
BKMINDST	BZ	16-Dec-2022	1.25	1.25	1.30	1.20	1.30	1.30	1.27	11312	0.14	26	-	-
BLBLIMITED	EQ	16-Dec-2022	22.85	22.85	22.85	22.00	22.25	22.25	22.33	42712	9.54	379	21417	50.14
BLISSGVS	EQ	16-Dec-2022	73.00	73.00	73.40	72.20	72.95	72.45	72.61	39911	28.98	728	28288	70.88
BLKASHYAP	EQ	16-Dec-2022	33.05	33.00	33.80	32.00	32.60	32.25	32.80	332551	109.06	1384	231351	69.57
BLS	EQ	16-Dec-2022	195.50	196.00	200.10	195.50	196.00	196.35	197.59	1175162	2322.00	60629	595609	50.68
BLUEDART	EQ	16-Dec-2022	7499.65	7466.00	7635.00	7421.05	7602.00	7601.90	7555.20	20890	1578.28	6490	13109	62.75
BLUESTARCO	EQ	16-Dec-2022	1253.10	1250.00	1277.95	1241.55	1262.40	1260.70	1254.45	55721	698.99	6209	23822	42.75
BODALCHEM	EQ	16-Dec-2022	80.70	80.70	81.50	79.30	80.30	80.35	80.52	183943	148.11	2465	90487	49.19
BOHRAIND	BE	16-Dec-2022	149.95	145.05	157.00	145.00	155.00	150.20	150.64	1067	1.61	32	-	-
BOMDYEING	EQ	16-Dec-2022	83.20	82.90	84.00	81.85	82.25	82.10	82.52	1182546	975.82	5463	409914	34.66
BOROLTD	EQ	16-Dec-2022	405.30	402.00	407.95	385.00	393.00	388.20	391.73	201338	788.70	8666	101152	50.24
BORORENEW	EQ	16-Dec-2022	537.90	533.00	545.50	530.15	532.35	532.75	537.67	133446	717.49	7797	62664	46.96
BOSCHLTD	EQ	16-Dec-2022	17664.25	17580.00	17615.90	17251.70	17265.00	17470.20	17465.99	31397	5483.80	7540	16310	51.95
BPCL	EQ	16-Dec-2022	349.15	349.15	351.00	340.80	340.95	341.75	344.37	4740663	16325.64	55197	2137999	45.10
BPL	EQ	16-Dec-2022	66.95	66.95	68.00	65.50	65.90	66.05	67.04	158262	106.09	2097	78919	49.87
BRIGADE	EQ	16-Dec-2022	458.65	462.40	462.40	450.50	456.00	455.05	455.07	284381	1294.14	19844	142460	50.09
BRIGHT	SM	16-Dec-2022	5.20	5.20	5.20	5.00	5.20	5.20	5.12	63000	3.22	20	45000	71.43
BRITANNIA	EQ	16-Dec-2022	4465.45	4459.50	4477.15	4416.70	4450.65	4444.70	4450.94	346508	15422.87	31154	211843	61.14
BRITANNIA	N3	16-Dec-2022	28.78	28.98	28.98	28.62	28.70	28.69	28.65	2559	0.73	95	2294	89.64
BRNL	EQ	16-Dec-2022	45.45	45.45	46.35	43.25	43.25	43.90	44.67	152145	67.96	1398	86330	56.74
BROOKS	EQ	16-Dec-2022	117.70	117.70	119.00	115.00	115.85	115.50	116.71	26188	30.56	219	23134	88.34
BSE	EQ	16-Dec-2022	580.65	579.00	595.00	576.20	589.40	591.15	590.68	1264878	7471.41	25824	538485	42.57
BSHSL	BE	16-Dec-2022	186.65	195.95	195.95	177.50	195.55	195.65	190.64	266457	507.96	2699	-	-
BSL	BE	16-Dec-2022	192.90	192.50	194.35	187.10	193.00	192.65	190.67	10729	20.46	164	-	-
BSLGOLDETF	EQ	16-Dec-2022	48.53	48.98	49.00	48.41	48.77	48.76	48.75	15543	7.58	166	10495	67.52
BSLNIFTY	EQ	16-Dec-2022	20.71	21.12	21.45	20.55	20.60	20.58	20.65	39839	8.23	744	26266	65.93
BSLSENETFG	EQ	16-Dec-2022	59.88	60.59	60.60	58.75	59.41	59.24	59.43	299	0.18	65	167	55.85
BSOFT	EQ	16-Dec-2022	303.95	300.00	307.85	297.75	303.00	302.55	303.38	2021663	6133.41	31958	429135	21.23
BTML	SM	16-Dec-2022	96.85	99.90	101.65	97.60	101.65	101.65	101.01	378000	381.82	53	258000	68.25
BURNPUR	EQ	16-Dec-2022	5.95	5.95	6.15	5.85	5.95	5.95	5.98	292807	17.50	484	137652	47.01
BUTTERFLY	EQ	16-Dec-2022	1565.85	1565.00	1579.95	1535.50	1555.50	1562.00	1559.78	2345	36.58	535	919	39.19
BVCL	EQ	16-Dec-2022	24.60	24.75	25.60	24.70	25.35	25.20	25.13	11981	3.01	111	6572	54.85
BYKE	EQ	16-Dec-2022	46.75	46.75	47.55	45.05	45.10	45.60	46.14	67136	30.98	1054	41128	61.26
CADSYS	SM	16-Dec-2022	37.55	35.70	38.70	35.70	38.70	38.70	37.20	4000	1.49	2	4000	100.00
CALSOFT	EQ	16-Dec-2022	20.80	21.00	21.05	20.50	20.50	20.55	20.69	21233	4.39	210	12651	59.58
CAMLINFINE	EQ	16-Dec-2022	141.95	139.10	145.75	139.10	141.95	141.35	143.47	442737	635.21	5431	215981	48.78
CAMPUS	EQ	16-Dec-2022	430.95	431.65	433.80	424.40	426.60	426.00	428.62	406542	1742.52	16812	172682	42.48
CAMS	EQ	16-Dec-2022	2178.25	2175.00	2249.50	2172.10	2209.85	2207.75	2213.78	234243	5185.62	30030	152540	65.12
CANBK	EQ	16-Dec-2022	320.50	320.00	322.10	309.65	311.00	311.00	314.78	10352375	32586.74	83393	2447733	23.64
CANFINHOME	EQ	16-Dec-2022	538.60	538.80	542.95	521.00	522.65	524.30	530.20	740455	3925.89	18014	290492	39.23
CANTABIL	EQ	16-Dec-2022	1248.95	1259.80	1300.00	1230.00	1290.00	1272.55	1248.14	33285	415.44	2480	16350	49.12
CAPACITE	EQ	16-Dec-2022	143.50	142.05	155.55	142.05	147.75	147.90	147.54	1007078	1485.80	10770	627835	62.34
CAPLIPOINT	EQ	16-Dec-2022	739.05	736.30	742.90	723.85	728.00	726.85	728.78	26396	192.37	2457	15364	58.21
CAPTRUST	EQ	16-Dec-2022	88.15	89.00	89.00	83.85	86.50	85.60	86.21	12242	10.55	304	7910	64.61
CARBORUNIV	EQ	16-Dec-2022	879.75	879.75	905.00	870.20	888.00	885.95	893.11	244165	2180.67	12649	139468	57.12
CAREERP	EQ	16-Dec-2022	150.00	151.50	151.50	145.05	146.95	146.00	148.07	41105	60.87	1528	20992	51.07
CARERATING	EQ	16-Dec-2022	595.20	597.00	597.00	575.90	592.50	588.05	587.82	89489	526.03	4612	39722	44.39
CARTRADE	EQ	16-Dec-2022	511.80	510.10	510.10	500.40	506.00	505.80	505.01	40443	204.24	3788	18166	44.92
CARYSIL	EQ	16-Dec-2022	497.40	503.00	506.00	497.05	500.00	498.10	500.21	25216	126.13	2274	14553	57.71
CASTROLIND	EQ	16-Dec-2022	130.55	130.05	131.80	128.60	129.90	129.35	129.69	528931	685.97	9500	306813	58.01
CCHHL	EQ	16-Dec-2022	7.65	7.75	7.85	7.65	7.65	7.70	7.75	116051	9.00	152	98653	85.01
CCL	EQ	16-Dec-2022	522.35	522.00	526.35	508.60	511.50	510.20	516.00	94063	485.37	8222	43084	45.80
CDSL	EQ	16-Dec-2022	1192.10	1190.10	1213.80	1190.00	1203.50	1202.25	1204.58	282251	3399.95	21511	143353	50.79
CEATLTD	EQ	16-Dec-2022	1888.80	1865.45	1878.85	1807.15	1810.00	1822.25	1842.21	122898	2264.03	11079	40315	32.80
CELEBRITY	EQ	16-Dec-2022	18.80	19.05	20.00	18.85	18.85	18.95	19.30	144911	27.96	464	87310	60.25
CENTENKA	EQ	16-Dec-2022	427.50	428.00	429.90	421.80	421.90	422.45	424.27	31521	133.73	2106	19220	60.98
CENTEXT	EQ	16-Dec-2022	10.20	10.40	10.45	10.15	10.25	10.25	10.26	87239	8.95	417	57019	65.36
CENTRALBK	EQ	16-Dec-2022	39.40	38.95	40.65	37.10	37.25	37.35	38.52	51023885	19653.57	65411	12159494	23.83
CENTRUM	EQ	16-Dec-2022	24.70	24.75	25.25	23.90	24.50	24.45	24.55	299453	73.53	1179	188153	62.83
CENTUM	EQ	16-Dec-2022	621.05	630.35	630.35	602.70	616.30	620.10	619.72	19571	121.29	1699	10687	54.61
CENTURYPLY	EQ	16-Dec-2022	565.10	560.00	565.45	534.00	538.50	538.80	544.44	169320	921.85	13968	106681	63.01
CENTURYTEX	EQ	16-Dec-2022	765.75	761.00	777.00	757.05	758.95	759.35	764.22	109217	834.66	5024	44212	40.48
CERA	EQ	16-Dec-2022	5354.90	5340.00	5364.25	5299.95	5340.00	5341.05	5340.66	5122	273.55	1153	3414	66.65
CEREBRAINT	EQ	16-Dec-2022	17.05	15.35	15.35	15.35	15.35	15.35	15.35	1098323	168.59	2083	1098323	100.00
CESC	EQ	16-Dec-2022	81.20	81.75	83.20	79.80	80.05	80.25	81.22	5564057	4519.11	24778	2252355	40.48
CGCL	EQ	16-Dec-2022	748.90	748.00	751.40	742.20	742.20	747.45	749.34	86688	649.59	1880	5834	6.73
CGPOWER	EQ	16-Dec-2022	279.00	279.45	279.80	274.50	277.70	278.30	276.99	888448	2460.92	26433	499546	56.23
CHALET	EQ	16-Dec-2022	359.35	359.00	360.50	352.05	353.00	354.55	355.56	28130	100.02	2090	11711	41.63
CHAMBLFERT	EQ	16-Dec-2022	314.05	313.75	319.90	311.25	315.10	315.25	315.80	4088583	12911.68	50253	784325	19.18
CHEMBOND	EQ	16-Dec-2022	265.50	265.55	268.40	255.10	255.15	256.10	261.06	39567	103.30	1832	19993	50.53
CHEMCON	EQ	16-Dec-2022	297.30	298.00	300.85	294.50	296.85	295.90	297.04	62753	186.40	3887	20534	32.72
CHEMFAB	EQ	16-Dec-2022	305.50	304.00	306.00	300.00	300.05	300.35	302.87	7808	23.65	473	4834	61.91
CHEMPLASTS	EQ	16-Dec-2022	477.95	475.60	479.90	458.15	460.00	461.70	466.14	116250	541.89	4536	60349	51.91
CHENNPETRO	EQ	16-Dec-2022	222.90	226.55	229.60	219.85	220.50	221.30	224.61	1316343	2956.66	15836	366248	27.82
CHEVIOT	EQ	16-Dec-2022	1184.55	1188.95	1221.00	1181.00	1191.90	1192.55	1198.42	1569	18.80	423	720	45.89
CHOICEIN	EQ	16-Dec-2022	251.75	252.05	256.35	249.30	251.25	253.40	252.26	32315	81.52	797	10220	31.63
CHOLAFIN	EQ	16-Dec-2022	747.60	744.15	747.00	723.00	730.00	729.85	731.06	1052542	7694.68	35486	559460	53.15
CHOLAHLDNG	EQ	16-Dec-2022	599.40	598.25	603.70	583.25	592.00	598.25	594.13	50886	302.33	3409	25445	50.00
CIGNITITEC	EQ	16-Dec-2022	552.20	552.95	554.70	544.00	550.00	548.85	548.26	143103	784.58	1962	113891	79.59
CINELINE	EQ	16-Dec-2022	111.65	112.00	114.50	111.55	113.00	112.50	112.84	35118	39.63	962	19804	56.39
CINEVISTA	EQ	16-Dec-2022	12.90	13.10	13.15	12.70	12.85	12.95	12.93	18965	2.45	177	12384	65.30
CIPLA	EQ	16-Dec-2022	1101.80	1096.30	1108.00	1086.10	1090.35	1089.40	1095.11	1309491	14340.40	38338	783775	59.85
CLEAN	EQ	16-Dec-2022	1519.95	1520.95	1536.95	1508.05	1517.70	1515.90	1519.84	38440	584.23	5009	19584	50.95
CLEDUCATE	EQ	16-Dec-2022	152.35	82.00	83.00	77.40	81.35	80.95	80.27	263956	211.89	3776	116529	44.15
CLNINDIA	EQ	16-Dec-2022	385.85	385.80	388.90	382.00	388.90	386.10	384.26	21248	81.65	3629	13280	62.50
CLOUD	SM	16-Dec-2022	940.80	975.00	987.80	905.00	987.80	986.65	979.74	204000	1998.66	132	83000	40.69
CLSEL	EQ	16-Dec-2022	118.45	120.00	120.00	116.05	117.00	116.65	117.28	74059	86.86	1873	40404	54.56
CMICABLES	EQ	16-Dec-2022	19.30	19.40	19.40	19.05	19.30	19.15	19.14	50066	9.58	269	37402	74.71
CMMIPL	SM	16-Dec-2022	8.40	8.45	8.45	8.00	8.00	8.00	8.07	60000	4.84	17	57000	95.00
CMRSL	SM	16-Dec-2022	255.00	250.00	250.00	245.00	245.00	245.00	247.50	1600	3.96	2	1600	100.00
CMSINFO	EQ	16-Dec-2022	317.35	315.05	322.00	312.00	313.60	313.40	315.47	148749	469.26	6709	78881	53.03
COALINDIA	EQ	16-Dec-2022	228.20	228.00	229.90	223.30	224.60	224.65	225.53	7757065	17494.50	69929	4128168	53.22
COASTCORP	EQ	16-Dec-2022	261.60	261.00	261.60	254.10	255.35	255.95	256.36	18525	47.49	833	11862	64.03
COASTPP	E1	16-Dec-2022	85.70	83.45	91.85	80.00	80.00	81.20	82.37	2880	2.37	85	1958	67.99
COCHINSHIP	EQ	16-Dec-2022	615.40	615.00	622.45	609.20	615.50	613.80	616.63	1034104	6376.57	24410	257438	24.89
COFFEEDAY	EQ	16-Dec-2022	50.75	50.30	50.75	49.55	50.15	50.00	50.15	1360957	682.45	5117	540193	39.69
COFORGE	EQ	16-Dec-2022	3875.25	3835.00	3970.70	3800.10	3948.00	3952.60	3908.84	450739	17618.65	33782	143022	31.73
COLPAL	EQ	16-Dec-2022	1558.95	1558.95	1584.90	1542.60	1580.40	1581.80	1573.77	578851	9109.77	27047	269050	46.48
COMPINFO	EQ	16-Dec-2022	24.00	24.10	24.65	23.00	23.15	23.25	23.58	772418	182.10	2733	333396	43.16
COMPUSOFT	EQ	16-Dec-2022	21.60	21.35	21.80	21.35	21.70	21.60	21.61	45748	9.89	303	32017	69.99
CONCOR	EQ	16-Dec-2022	765.55	762.00	762.70	735.00	740.55	741.30	744.41	2097103	15611.08	49155	1133175	54.04
CONFIPET	EQ	16-Dec-2022	75.85	75.75	78.30	74.20	77.35	77.00	76.63	1264767	969.19	7633	659874	52.17
CONSOFINVT	EQ	16-Dec-2022	134.15	134.50	136.65	126.35	130.00	129.80	131.52	4076	5.36	169	3421	83.93
CONSUMBEES	EQ	16-Dec-2022	85.00	85.44	85.44	83.85	84.00	83.93	84.18	34246	28.83	610	25037	73.11
CONTI	SM	16-Dec-2022	17.00	17.85	17.85	17.85	17.85	17.85	17.85	6666	1.19	2	6666	100.00
CONTROLPR	EQ	16-Dec-2022	419.10	423.00	423.00	410.25	414.00	411.90	414.54	7717	31.99	635	5906	76.53
COOLCAPS	SM	16-Dec-2022	250.85	251.70	254.95	245.00	250.00	252.00	249.40	9000	22.45	12	6750	75.00
CORALFINAC	EQ	16-Dec-2022	35.40	35.95	35.95	34.80	35.30	35.35	35.25	33221	11.71	414	18421	55.45
CORDSCABLE	EQ	16-Dec-2022	66.75	66.70	67.80	65.55	66.05	66.00	66.29	45785	30.35	673	29993	65.51
COROMANDEL	EQ	16-Dec-2022	965.85	966.85	970.40	935.15	939.50	942.95	948.92	684603	6496.31	35819	289858	42.34
COSMOFIRST	EQ	16-Dec-2022	725.35	718.80	754.35	700.80	730.05	729.85	727.63	161967	1178.53	9534	66154	40.84
COUNCODOS	BE	16-Dec-2022	5.05	4.85	5.30	4.85	5.30	5.30	5.18	126653	6.56	209	-	-
CPSEETF	EQ	16-Dec-2022	38.87	39.57	39.57	38.30	38.60	38.36	38.54	301526	116.20	3144	197190	65.40
CRAFTSMAN	EQ	16-Dec-2022	3328.80	3353.90	3360.15	3255.00	3279.90	3273.75	3300.29	22335	737.12	7469	7335	32.84
CREATIVE	EQ	16-Dec-2022	613.50	614.00	615.00	591.40	605.00	601.50	602.19	22723	136.84	483	18024	79.32
CREDITACC	EQ	16-Dec-2022	909.95	909.00	909.00	870.65	876.40	879.05	882.79	175942	1553.20	11328	103334	58.73
CREDITACC	N1	16-Dec-2022	1006.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	10	0.10	1	10	100.00
CREDITACC	N2	16-Dec-2022	1001.10	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	33	0.33	1	33	100.00
CREDITACC	N5	16-Dec-2022	1026.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	50	0.51	3	50	100.00
CREST	EQ	16-Dec-2022	185.15	184.50	189.95	183.00	189.00	188.55	187.40	20982	39.32	413	15241	72.64
CRISIL	EQ	16-Dec-2022	2828.90	2854.90	2856.50	2811.00	2821.50	2829.85	2827.83	18476	522.47	3969	9301	50.34
CROMPTON	EQ	16-Dec-2022	350.05	349.00	353.90	345.80	347.00	346.90	349.95	725275	2538.10	19479	291659	40.21
CROWN	BE	16-Dec-2022	39.05	40.00	40.50	38.10	40.50	40.25	39.79	6794	2.70	111	-	-
CSBBANK	EQ	16-Dec-2022	265.40	264.85	268.10	250.35	256.50	254.10	260.35	871217	2268.21	13366	240658	27.62
CSLFINANCE	EQ	16-Dec-2022	245.05	245.80	248.00	241.20	241.20	242.65	244.31	5037	12.31	151	3814	75.72
CTE	EQ	16-Dec-2022	58.55	59.05	60.00	58.05	59.95	59.20	59.05	16468	9.72	303	10633	64.57
CUB	EQ	16-Dec-2022	197.60	195.50	198.35	189.55	190.50	190.20	193.31	3732999	7216.25	35239	982952	26.33
CUBEXTUB	EQ	16-Dec-2022	44.50	44.00	45.70	40.50	40.50	41.25	42.38	149482	63.35	1211	92508	61.89
CUMMINSIND	EQ	16-Dec-2022	1447.35	1441.10	1453.65	1419.05	1419.80	1424.80	1432.67	570002	8166.23	31616	347205	60.91
CUPID	EQ	16-Dec-2022	241.85	241.80	243.00	236.10	240.50	240.80	239.90	47116	113.03	1737	29320	62.23
CYBERMEDIA	EQ	16-Dec-2022	18.40	18.80	18.80	18.00	18.25	18.30	18.28	19870	3.63	145	10365	52.16
CYBERTECH	EQ	16-Dec-2022	130.25	129.95	131.40	128.30	129.25	128.60	129.42	17144	22.19	662	10167	59.30
CYIENT	EQ	16-Dec-2022	822.55	825.10	854.00	820.00	846.00	847.85	844.56	552546	4666.56	32446	284819	51.55
DAAWAT	EQ	16-Dec-2022	114.85	114.30	114.30	110.20	112.95	112.65	112.85	528746	596.69	12724	208424	39.42
DABUR	EQ	16-Dec-2022	586.90	585.00	587.95	579.00	579.00	579.75	582.21	1749583	10186.28	42679	1233902	70.53
DALBHARAT	EQ	16-Dec-2022	1885.35	1870.00	1890.00	1845.50	1851.95	1849.55	1862.12	206165	3839.04	13948	60202	29.20
DALMIASUG	EQ	16-Dec-2022	347.70	349.45	379.85	345.65	369.85	367.45	368.44	546977	2015.27	19683	138377	25.30
DAMODARIND	EQ	16-Dec-2022	53.05	53.05	53.05	51.10	51.80	51.45	52.13	29708	15.49	260	21836	73.50
DANGEE	EQ	16-Dec-2022	18.85	18.85	19.30	18.65	19.00	19.00	19.00	714162	135.71	667	639341	89.52
DATAMATICS	EQ	16-Dec-2022	308.05	310.90	310.90	302.25	303.95	303.70	307.44	86433	265.73	3878	45561	52.71
DATAPATTNS	EQ	16-Dec-2022	1231.50	1226.95	1232.15	1190.00	1208.00	1205.15	1211.82	119108	1443.37	11751	47667	40.02
DBCORP	EQ	16-Dec-2022	123.20	122.90	124.00	119.10	120.20	119.85	121.31	199997	242.62	3023	95906	47.95
DBL	EQ	16-Dec-2022	234.70	233.50	237.05	228.90	229.80	229.35	232.07	669898	1554.66	12970	204155	30.48
DBOL	EQ	16-Dec-2022	193.50	192.00	207.90	190.20	206.15	206.10	202.56	561984	1138.38	13082	262437	46.70
DBREALTY	EQ	16-Dec-2022	102.25	101.50	101.95	99.40	99.50	99.80	100.34	372297	373.55	3065	275119	73.90
DBSTOCKBRO	EQ	16-Dec-2022	24.10	24.00	24.95	24.00	24.15	24.30	24.42	2789	0.68	69	1515	54.32
DCAL	EQ	16-Dec-2022	95.55	95.25	96.00	92.50	93.15	93.05	94.06	354947	333.87	3740	221406	62.38
DCBBANK	EQ	16-Dec-2022	134.70	133.45	134.80	130.25	131.90	131.05	132.07	1299491	1716.22	11474	478783	36.84
DCI	BE	16-Dec-2022	138.30	144.95	145.20	132.00	132.00	132.40	137.66	16209	22.31	150	-	-
DCM	EQ	16-Dec-2022	90.30	90.90	92.25	89.10	90.80	90.10	90.76	47146	42.79	599	28837	61.17
DCMFINSERV	EQ	16-Dec-2022	6.40	6.55	6.55	6.30	6.45	6.40	6.44	13015	0.84	87	9932	76.31
DCMNVL	EQ	16-Dec-2022	160.60	160.15	164.90	160.00	163.05	163.20	162.46	29098	47.27	635	22099	75.95
DCMSHRIRAM	EQ	16-Dec-2022	872.65	871.50	900.00	867.55	890.50	889.75	885.38	99795	883.56	8223	38080	38.16
DCMSRIND	EQ	16-Dec-2022	73.15	72.25	78.70	71.80	76.35	76.25	76.16	575209	438.10	5582	274864	47.79
DCW	EQ	16-Dec-2022	51.30	51.20	51.75	50.50	50.80	50.65	50.87	1010049	513.83	5483	459040	45.45
DCXINDIA	EQ	16-Dec-2022	227.90	228.00	243.20	227.10	241.75	241.55	234.58	740012	1735.93	13678	401646	54.28
DECCANCE	EQ	16-Dec-2022	530.40	525.00	533.55	517.00	520.30	519.70	522.37	8595	44.90	1763	5569	64.79
DEEPAKFERT	EQ	16-Dec-2022	811.70	821.80	861.75	810.05	821.00	820.65	841.74	3562611	29988.03	87170	801485	22.50
DEEPAKNTR	EQ	16-Dec-2022	2175.60	2169.00	2173.00	2103.00	2118.00	2108.35	2134.00	343849	7337.74	28365	99382	28.90
DEEPENR	EQ	16-Dec-2022	135.15	131.30	135.15	129.65	133.00	132.90	132.13	7024	9.28	247	4774	67.97
DEEPINDS	EQ	16-Dec-2022	267.10	266.00	271.95	263.10	270.05	269.90	267.48	43221	115.61	3297	29686	68.68
DELHIVERY	EQ	16-Dec-2022	363.75	370.30	374.70	345.95	361.95	363.75	363.27	8035531	29190.92	61990	4819681	59.98
DELPHIFX	EQ	16-Dec-2022	407.85	410.50	411.65	395.50	402.00	398.65	402.31	2307	9.28	392	1069	46.34
DELTACORP	EQ	16-Dec-2022	223.10	222.10	222.10	217.20	217.90	218.00	219.35	1993667	4373.06	19805	842435	42.26
DELTAMAGNT	EQ	16-Dec-2022	79.65	78.50	80.90	78.50	79.65	79.30	79.19	4578	3.63	123	3523	76.96
DEN	EQ	16-Dec-2022	38.60	39.40	39.80	37.70	38.70	38.55	38.78	2241769	869.45	6131	715385	31.91
DENORA	EQ	16-Dec-2022	685.00	691.10	691.15	675.25	689.80	681.65	679.92	4854	33.00	474	2735	56.35
DESTINY	SM	16-Dec-2022	19.95	19.00	19.00	19.00	19.00	19.00	19.00	6000	1.14	1	6000	100.00
DEVIT	EQ	16-Dec-2022	122.80	122.80	124.70	120.05	121.10	121.30	122.90	15457	19.00	529	5080	32.87
DEVYANI	EQ	16-Dec-2022	190.65	191.00	194.90	183.40	186.40	188.60	189.16	11951817	22607.98	47530	7643817	63.96
DFMFOODS	EQ	16-Dec-2022	436.85	440.00	450.00	400.20	426.00	423.95	431.58	574155	2477.96	12431	283792	49.43
DGCONTENT	EQ	16-Dec-2022	15.05	15.15	15.15	14.40	14.75	14.80	14.79	34243	5.06	209	22670	66.20
DHAMPURSUG	EQ	16-Dec-2022	221.75	222.00	239.00	220.50	235.00	234.30	233.90	1991462	4658.11	34869	535038	26.87
DHANBANK	EQ	16-Dec-2022	25.15	25.30	26.40	22.65	22.65	22.75	24.14	21362034	5156.12	25608	9124705	42.71
DHANI	EQ	16-Dec-2022	44.25	44.15	44.15	41.70	42.50	42.00	42.76	2980430	1274.46	16456	2106064	70.66
DHANILOANS	N6	16-Dec-2022	1013.00	1013.00	1013.00	1000.00	1000.00	1000.00	1008.39	115	1.16	6	115	100.00
DHANILOANS	N7	16-Dec-2022	1064.80	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	5	0.05	1	5	100.00
DHANILOANS	N8	16-Dec-2022	1429.00	1429.80	1429.80	1405.22	1417.00	1417.00	1414.85	25	0.35	3	15	60.00
DHANILOANS	NF	16-Dec-2022	1000.00	980.00	1005.00	980.00	1005.00	1005.00	1004.88	201	2.02	2	201	100.00
DHANILOANS	NG	16-Dec-2022	990.00	991.17	995.00	991.17	995.00	995.00	992.65	163	1.62	4	100	61.35
DHANILOANS	NH	16-Dec-2022	1265.00	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	10	0.14	1	10	100.00
DHANILOANS	NT	16-Dec-2022	1070.00	1030.00	1063.00	1000.00		1063.00	1031.48	197	2.03	5	100	50.76
DHANILOANS	NX	16-Dec-2022	1020.00	1009.00	1009.00	1005.00	1005.00	1005.00	1005.06	70	0.70	2	70	100.00
DHANUKA	EQ	16-Dec-2022	699.70	699.75	703.90	693.05	701.90	697.30	700.28	11611	81.31	2059	4875	41.99
DHARMAJ	EQ	16-Dec-2022	233.55	233.00	234.00	224.70	229.00	228.05	227.86	727694	1658.10	17063	238227	32.74
DHARSUGAR	BZ	16-Dec-2022	11.50	11.85	12.05	11.15	12.05	12.05	12.00	33704	4.05	111	-	-
DHRUV	EQ	16-Dec-2022	56.15	57.50	58.50	55.50	56.60	57.50	57.12	26488	15.13	601	12521	47.27
DHUNINV	EQ	16-Dec-2022	725.90	736.80	740.00	714.65	724.90	719.40	722.17	6292	45.44	450	1780	28.29
DIAMONDYD	EQ	16-Dec-2022	891.05	895.00	895.95	871.15	875.00	879.50	885.48	8389	74.28	781	4954	59.05
DICIND	EQ	16-Dec-2022	390.65	392.50	395.80	385.55	395.00	390.85	389.82	1213	4.73	220	437	36.03
DIGISPICE	EQ	16-Dec-2022	26.50	27.00	27.30	25.90	26.00	26.10	26.31	67630	17.79	510	33197	49.09
DIL	EQ	16-Dec-2022	14.00	14.15	14.15	13.60	13.75	13.75	13.75	186088	25.59	546	133612	71.80
DISHTV	EQ	16-Dec-2022	21.55	21.55	21.80	19.90	20.20	20.05	20.45	16642977	3402.74	16940	11236622	67.52
DIVISLAB	EQ	16-Dec-2022	3365.45	3340.90	3380.00	3312.40	3323.00	3326.90	3339.63	367711	12280.18	41853	215631	58.64
DIVOPPBEES	EQ	16-Dec-2022	48.63	49.89	49.89	48.02	48.20	48.18	48.31	7794	3.77	269	2217	28.44
DIXON	EQ	16-Dec-2022	4093.50	4061.00	4089.30	4007.00	4030.00	4026.95	4047.05	100746	4077.24	14775	38241	37.96
DJML	EQ	16-Dec-2022	164.50	171.50	172.70	165.05	172.70	172.70	171.38	9167	15.71	189	7042	76.82
DKEGL	SM	16-Dec-2022	68.70	68.90	73.50	66.10	67.50	67.50	69.87	51000	35.64	16	30000	58.82
DLF	EQ	16-Dec-2022	399.70	399.00	402.35	392.00	393.00	393.65	395.95	3463368	13713.30	45177	1157257	33.41
DLINKINDIA	EQ	16-Dec-2022	252.30	252.30	255.40	244.00	245.50	245.00	247.80	391230	969.45	12476	139132	35.56
DMART	EQ	16-Dec-2022	4182.00	4140.65	4150.50	3956.00	4008.00	3990.00	4034.42	380722	15359.92	39283	198050	52.02
DMCC	EQ	16-Dec-2022	288.00	290.60	291.15	282.05	285.45	282.80	285.38	10353	29.54	898	6375	61.58
DNAMEDIA	EQ	16-Dec-2022	3.70	3.70	3.70	3.60	3.70	3.70	3.64	60364	2.20	125	38596	63.94
DODLA	EQ	16-Dec-2022	494.30	499.20	527.30	499.00	505.95	504.30	508.59	49410	251.30	3157	19307	39.08
DOLATALGO	EQ	16-Dec-2022	69.40	69.45	69.95	67.05	67.65	67.35	68.13	97461	66.40	1738	61222	62.82
DOLLAR	EQ	16-Dec-2022	432.50	430.00	434.00	423.00	425.00	424.60	426.90	31900	136.18	1978	15034	47.13
DONEAR	EQ	16-Dec-2022	80.80	81.30	85.95	80.05	83.00	82.75	83.10	202913	168.63	2496	81617	40.22
DPABHUSHAN	EQ	16-Dec-2022	315.00	311.80	320.00	308.50	311.90	310.90	312.02	4711	14.70	270	3339	70.88
DPSCLTD	EQ	16-Dec-2022	14.20	14.05	14.90	14.05	14.15	14.15	14.37	122213	17.57	525	83489	68.31
DPWIRES	EQ	16-Dec-2022	412.25	406.05	419.95	403.55	408.40	407.95	410.21	8448	34.65	1556	3334	39.46
DRCSYSTEMS	BE	16-Dec-2022	42.95	40.85	43.35	40.85	42.50	43.00	41.99	28288	11.88	38	-	-
DREAMFOLKS	EQ	16-Dec-2022	378.40	377.80	385.95	375.75	385.00	383.50	380.32	115708	440.06	4805	68196	58.94
DREDGECORP	EQ	16-Dec-2022	411.60	407.20	415.05	396.00	397.50	397.95	403.33	146803	592.10	6379	56397	38.42
DRREDDY	EQ	16-Dec-2022	4468.95	4434.50	4458.85	4261.25	4375.00	4309.10	4318.74	3356609	144963.35	70828	2239287	66.71
DSPN50ETF	EQ	16-Dec-2022	186.16	185.34	185.85	184.20	184.82	184.41	185.14	1329	2.46	71	811	61.02
DSPNEWETF	EQ	16-Dec-2022	214.03	213.35	213.94	211.31	211.81	211.93	212.45	3878	8.24	123	3291	84.86
DSPQ50ETF	EQ	16-Dec-2022	167.45	167.40	167.40	164.54	164.54	164.96	165.74	5937	9.84	188	4058	68.35
DSPSILVETF	EQ	16-Dec-2022	66.31	68.99	68.99	65.00	65.90	65.84	65.81	18660	12.28	112	12524	67.12
DSSL	EQ	16-Dec-2022	367.10	367.10	372.50	360.00	367.40	365.35	367.29	16582	60.90	2294	8317	50.16
DTIL	EQ	16-Dec-2022	239.30	237.25	242.20	237.05	239.45	238.35	238.99	6886	16.46	401	3984	57.86
DUCON	EQ	16-Dec-2022	11.25	11.25	11.35	11.10	11.25	11.15	11.17	235351	26.30	592	197218	83.80
DUGLOBAL	SM	16-Dec-2022	218.35	207.45	225.50	207.45	225.50	225.50	208.45	11250	23.45	17	8125	72.22
DVL	EQ	16-Dec-2022	257.20	257.30	258.45	248.10	252.85	252.70	252.67	39285	99.26	1285	24664	62.78
DWARKESH	EQ	16-Dec-2022	97.65	97.30	105.20	96.30	102.50	102.05	102.22	8989652	9188.97	47216	2276127	25.32
DYCL	EQ	16-Dec-2022	199.90	204.00	204.35	195.25	195.25	197.10	200.91	133528	268.28	5960	71030	53.19
DYNAMATECH	EQ	16-Dec-2022	2602.50	2571.00	2635.05	2571.00	2600.00	2601.75	2603.66	8436	219.64	1337	4882	57.87
DYNAMIC	SM	16-Dec-2022	19.55	19.60	19.60	19.60	19.60	19.60	19.60	6000	1.18	3	6000	100.00
DYNPRO	EQ	16-Dec-2022	345.20	341.75	348.65	336.00	339.00	340.45	340.59	9920	33.79	794	5620	56.65
E2E	EQ	16-Dec-2022	199.60	199.60	206.85	189.65	192.30	193.40	195.49	14069	27.50	449	5681	40.38
EASEMYTRIP	EQ	16-Dec-2022	55.55	55.35	56.20	54.25	55.90	55.50	55.28	9195685	5083.69	28907	3611002	39.27
EASTSILK	BE	16-Dec-2022	3.90	3.95	3.95	3.80	3.90	3.85	3.86	11467	0.44	54	-	-
EBANK	EQ	16-Dec-2022	4929.30	4870.01	4940.78	4870.01	4940.78	4940.78	4905.40	4	0.20	3	2	50.00
EBBETF0423	EQ	16-Dec-2022	1204.24	1203.84	1204.99	1203.80	1204.99	1204.56	1204.55	2618	31.54	66	2098	80.14
EBBETF0425	EQ	16-Dec-2022	1092.29	1093.74	1094.74	1092.29	1094.73	1094.73	1094.26	8113	88.78	112	7249	89.35
EBBETF0430	EQ	16-Dec-2022	1235.96	1244.40	1244.40	1233.49	1237.91	1237.21	1236.85	3192	39.48	233	2928	91.73
EBBETF0431	EQ	16-Dec-2022	1104.30	1102.00	1105.98	1102.00	1105.96	1105.57	1105.20	10614	117.31	109	10216	96.25
EBBETF0433	EQ	16-Dec-2022	1000.00	1004.00	1005.00	1001.05	1003.00	1002.52	1002.44	10360	103.85	145	5818	56.16
ECLERX	EQ	16-Dec-2022	1378.70	1381.00	1383.15	1376.70	1379.60	1378.90	1379.74	37366	515.56	4095	27291	73.04
ECLFINANCE	NG	16-Dec-2022	1000.00	998.00	998.00	998.00	998.00	998.00	998.00	104	1.04	2	104	100.00
ECLFINANCE	NJ	16-Dec-2022	989.00	989.00	990.00	986.00	986.00	986.00	989.41	1476	14.60	25	1062	71.95
ECLFINANCE	NK	16-Dec-2022	990.30	1004.00	1004.00	1003.00	1003.90	1003.90	1003.96	1135	11.39	6	1135	100.00
ECLFINANCE	NO	16-Dec-2022	1010.00	1010.00	1010.00	1003.00	1003.00	1003.00	1003.66	74	0.74	3	74	100.00
ECLFINANCE	NP	16-Dec-2022	1094.00	1104.00	1104.00	1066.21	1090.00	1090.00	1098.84	220	2.42	4	200	90.91
ECLFINANCE	NQ	16-Dec-2022	1472.00	1473.00	1473.00	1473.00	1473.00	1473.00	1473.00	15	0.22	2	15	100.00
ECLFINANCE	NR	16-Dec-2022	1007.06	1018.90	1018.90	1006.00	1009.00	1013.63	1010.05	271	2.74	14	247	91.14
EDELWEISS	EQ	16-Dec-2022	68.50	68.20	68.95	66.60	68.30	68.00	67.81	1647303	1116.99	10659	806694	48.97
EDUCOMP	BZ	16-Dec-2022	2.55	2.55	2.55	2.50	2.55	2.50	2.51	20149	0.51	55	-	-
EHFLNCD	N5	16-Dec-2022	1001.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	153	1.53	5	153	100.00
EHFLNCD	N6	16-Dec-2022	1010.25	1037.99	1037.99	1015.00	1015.00	1017.40	1018.20	240	2.44	8	240	100.00
EICHERMOT	EQ	16-Dec-2022	3303.50	3290.00	3347.30	3280.00	3297.00	3291.45	3310.55	771552	25542.64	55249	342115	44.34
EIDPARRY	EQ	16-Dec-2022	578.00	576.00	601.00	574.20	598.50	597.90	593.87	633853	3764.24	24564	194413	30.67
EIFFL	EQ	16-Dec-2022	161.55	161.55	163.85	159.10	161.45	161.45	161.05	10204	16.43	109	7998	78.38
EIHAHOTELS	EQ	16-Dec-2022	453.30	452.00	458.20	445.25	445.40	448.55	452.39	7419	33.56	554	4017	54.14
EIHOTEL	EQ	16-Dec-2022	181.50	181.00	183.35	178.50	178.60	179.35	180.81	315338	570.15	9562	143108	45.38
EIMCOELECO	EQ	16-Dec-2022	428.90	426.00	434.20	420.05	430.45	425.45	425.48	2976	12.66	502	1770	59.48
EKC	EQ	16-Dec-2022	96.05	96.30	96.30	93.45	94.40	94.00	94.78	175254	166.10	2994	111986	63.90
ELDEHSG	EQ	16-Dec-2022	605.05	595.25	614.95	591.50	609.95	605.20	599.89	3087	18.52	225	2138	69.26
ELECON	EQ	16-Dec-2022	426.25	423.00	430.00	421.05	422.70	423.25	425.83	80888	344.45	6747	43397	53.65
ELECTCAST	EQ	16-Dec-2022	38.65	38.50	39.05	37.75	38.10	37.90	38.26	987448	377.77	3652	426486	43.19
ELECTHERM	EQ	16-Dec-2022	73.40	74.25	74.25	73.00	73.30	73.30	73.55	6903	5.08	130	5497	79.63
ELGIEQUIP	EQ	16-Dec-2022	503.60	503.60	504.30	477.05	489.00	490.00	487.20	370589	1805.51	14894	138323	37.33
ELGIRUBCO	EQ	16-Dec-2022	35.10	35.40	35.40	34.55	34.90	34.80	34.99	23267	8.14	343	9703	41.70
EMAMILTD	EQ	16-Dec-2022	440.05	438.00	442.60	432.25	434.90	434.80	435.75	167764	731.03	9229	102450	61.07
EMAMIPAP	EQ	16-Dec-2022	147.90	149.20	155.00	148.30	152.70	152.10	152.01	46813	71.16	1294	22450	47.96
EMAMIREAL	EQ	16-Dec-2022	79.20	79.10	89.00	78.30	79.30	79.85	83.53	1363842	1139.28	14061	332530	24.38
EMBASSY	RR	16-Dec-2022	351.47	350.00	355.00	347.40	355.00	350.54	350.04	1038425	3634.89	9118	996424	95.96
EMIL	EQ	16-Dec-2022	85.75	86.00	87.10	85.00	86.15	86.15	85.90	993015	853.03	5768	499095	50.26
EMKAY	EQ	16-Dec-2022	75.25	75.35	76.00	73.10	73.20	73.35	74.04	22125	16.38	394	18533	83.76
EMKAYTOOLS	SM	16-Dec-2022	296.30	281.50	281.50	281.50	281.50	281.50	281.50	600	1.69	1	600	100.00
EMMBI	EQ	16-Dec-2022	94.60	93.75	94.55	92.65	93.85	93.25	93.45	10892	10.18	318	6694	61.46
EMUDHRA	EQ	16-Dec-2022	308.40	308.00	312.55	306.80	308.15	308.30	310.23	56352	174.82	3444	27372	48.57
ENDURANCE	EQ	16-Dec-2022	1449.60	1437.00	1457.20	1425.00	1439.00	1429.55	1437.52	15847	227.80	3262	7185	45.34
ENERGYDEV	EQ	16-Dec-2022	20.80	21.15	21.15	20.20	20.45	20.35	20.46	82455	16.87	490	50730	61.52
ENGINERSIN	EQ	16-Dec-2022	80.65	80.80	84.45	80.70	81.70	81.60	82.70	8289744	6855.48	24441	2055507	24.80
ENIL	EQ	16-Dec-2022	158.75	159.85	159.85	155.30	156.15	156.95	158.06	41124	65.00	608	26292	63.93
EPL	EQ	16-Dec-2022	167.80	168.00	193.40	167.25	189.30	191.05	185.63	10841608	20125.15	96552	1888265	17.42
EQUIPPP	BE	16-Dec-2022	38.60	39.75	39.75	37.25	38.15	38.15	38.51	1666	0.64	51	-	-
EQUITAS	EQ	16-Dec-2022	127.85	125.35	130.00	124.10	125.35	125.60	127.18	2183867	2777.40	16372	1194849	54.71
EQUITASBNK	EQ	16-Dec-2022	59.15	58.40	59.45	56.75	57.05	57.10	58.00	2900628	1682.30	14519	980097	33.79
ERFLNCDI	N4	16-Dec-2022	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	90	0.96	2	90	100.00
ERFLNCDI	N5	16-Dec-2022	952.00	952.00	952.00	952.00	952.00	952.00	952.00	100	0.95	1	100	100.00
ERFLNCDI	N6	16-Dec-2022	1001.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	100	1.00	2	100	100.00
ERIS	EQ	16-Dec-2022	667.15	671.80	687.00	664.65	665.50	668.10	677.62	50710	343.62	5522	17826	35.15
EROSMEDIA	EQ	16-Dec-2022	28.75	29.60	30.15	28.55	29.00	29.15	29.54	860702	254.28	11153	458939	53.32
ESABINDIA	EQ	16-Dec-2022	4116.65	4093.00	4200.00	4079.95	4163.70	4156.75	4155.48	6205	257.85	1615	2924	47.12
ESCORTS	EQ	16-Dec-2022	2207.85	2207.00	2213.00	2170.00	2181.30	2176.75	2190.85	290438	6363.06	16867	63919	22.01
ESSARSHPNG	EQ	16-Dec-2022	10.10	10.05	10.10	9.50	9.85	9.80	9.90	531395	52.61	902	316383	59.54
ESSENTIA	BE	16-Dec-2022	8.65	8.95	9.00	8.70	8.85	8.80	8.86	214308	18.98	338	-	-
ESTER	EQ	16-Dec-2022	136.75	137.35	139.70	135.40	135.55	136.60	137.08	49803	68.27	1749	22068	44.31
ETHOSLTD	EQ	16-Dec-2022	1036.05	1016.50	1045.00	1001.05	1019.85	1023.40	1029.16	112551	1158.33	8441	76692	68.14
EUROBOND	SM	16-Dec-2022	117.90	117.50	119.50	117.50	118.00	118.00	118.10	10000	11.81	5	6000	60.00
EUROTEXIND	EQ	16-Dec-2022	11.35	11.50	12.40	11.35	11.85	11.80	11.78	14311	1.69	79	8176	57.13
EVEREADY	EQ	16-Dec-2022	359.45	358.05	364.05	357.20	358.05	358.25	359.79	68717	247.23	2170	34329	49.96
EVERESTIND	EQ	16-Dec-2022	814.80	820.00	834.65	805.10	811.00	811.35	815.63	23212	189.32	2554	8515	36.68
EXCEL	BE	16-Dec-2022	0.55	0.50	0.55	0.50	0.50	0.55	0.54	8270050	44.36	2127	-	-
EXCELINDUS	EQ	16-Dec-2022	1208.85	1205.00	1205.00	1188.30	1193.50	1191.90	1195.90	8514	101.82	1091	5392	63.33
EXIDEIND	EQ	16-Dec-2022	191.05	189.90	191.45	186.70	188.90	189.55	189.26	2928687	5542.95	30191	1465441	50.04
EXPLEOSOL	EQ	16-Dec-2022	1219.50	1207.30	1239.00	1198.30	1203.00	1202.50	1217.37	15295	186.20	2636	7399	48.38
EXXARO	EQ	16-Dec-2022	115.95	116.60	118.95	114.60	115.90	116.30	116.08	109144	126.70	1671	81546	74.71
FACT	EQ	16-Dec-2022	223.80	228.10	268.55	226.25	268.55	268.55	250.90	36991384	92813.03	278593	1656895	4.48
FAIRCHEMOR	EQ	16-Dec-2022	1380.35	1379.00	1380.00	1310.00	1326.00	1324.55	1348.58	31157	420.18	5162	13586	43.60
FAZE3Q	EQ	16-Dec-2022	285.20	284.15	289.00	270.00	286.00	282.60	276.24	15114	41.75	874	11795	78.04
FCL	EQ	16-Dec-2022	261.45	262.75	273.55	260.10	264.40	264.30	266.22	1630487	4340.64	28990	502514	30.82
FCONSUMER	EQ	16-Dec-2022	1.45	1.45	1.50	1.40	1.50	1.45	1.46	6143198	89.74	3614	3982516	64.83
FCSSOFT	EQ	16-Dec-2022	2.90	2.90	3.00	2.85	2.95	2.90	2.94	5445764	159.96	3158	2905959	53.36
FDC	EQ	16-Dec-2022	279.95	280.00	284.90	278.30	282.35	281.00	281.28	79465	223.52	3790	41428	52.13
FEDERALBNK	EQ	16-Dec-2022	137.85	137.55	139.75	135.35	136.35	136.05	137.23	14600806	20037.40	74893	3957183	27.10
FEL	EQ	16-Dec-2022	1.50	1.50	1.50	1.40	1.45	1.45	1.46	2237601	32.57	1303	1730289	77.33
FELDVR	EQ	16-Dec-2022	7.50	7.50	7.70	7.20	7.25	7.45	7.52	24497	1.84	111	14844	60.60
FELIX	SM	16-Dec-2022	75.95	78.70	79.70	75.00	75.00	75.00	78.00	16000	12.48	4	12000	75.00
FIBERWEB	EQ	16-Dec-2022	37.80	38.55	38.55	36.55	36.75	36.80	37.19	35862	13.34	676	14821	41.33
FIDEL	SM	16-Dec-2022	64.80	62.20	63.00	61.00	63.00	62.80	62.00	33000	20.46	11	27000	81.82
FIEMIND	EQ	16-Dec-2022	1852.45	1849.00	1888.85	1805.05	1868.95	1868.05	1850.63	32547	602.32	5770	15610	47.96
FILATEX	EQ	16-Dec-2022	94.95	96.50	96.50	94.15	94.80	94.75	94.80	117899	111.76	2023	59196	50.21
FINCABLES	EQ	16-Dec-2022	586.70	588.85	588.85	561.20	581.00	578.15	574.11	398833	2289.74	16460	144024	36.11
FINEORG	EQ	16-Dec-2022	5793.00	5772.70	5843.00	5766.05	5797.00	5793.15	5808.08	19132	1111.20	6021	8748	45.72
FINOPB	EQ	16-Dec-2022	245.25	242.80	252.90	240.15	244.70	245.15	245.29	136606	335.08	4221	60886	44.57
FINPIPE	EQ	16-Dec-2022	182.85	183.20	186.80	177.35	182.05	182.50	181.72	1267717	2303.72	22190	458210	36.14
FIVESTAR	EQ	16-Dec-2022	584.75	593.80	627.80	586.50	610.30	610.25	610.21	423761	2585.83	19380	133092	31.41
FLEXITUFF	BE	16-Dec-2022	27.60	28.40	28.40	27.30	27.75	27.95	27.95	7293	2.04	36	-	-
FLFL	EQ	16-Dec-2022	5.90	6.05	6.15	5.95	6.15	6.15	6.14	403133	24.75	738	319457	79.24
FLUOROCHEM	EQ	16-Dec-2022	3242.40	3230.00	3230.05	3085.10	3091.00	3101.80	3147.49	197386	6212.71	23308	95843	48.56
FMGOETZE	EQ	16-Dec-2022	315.15	317.50	317.50	308.10	309.10	309.15	311.68	37120	115.70	1545	18278	49.24
FMNL	EQ	16-Dec-2022	5.25	5.30	5.30	5.05	5.15	5.15	5.15	105329	5.42	265	53203	50.51
FOCE	SM	16-Dec-2022	672.65	640.05	695.00	640.05	695.00	694.90	686.47	7800	53.54	12	6600	84.62
FOCUS	EQ	16-Dec-2022	282.60	284.40	296.70	276.55	296.70	296.70	291.44	53312	155.37	860	43147	80.93
FOODSIN	BE	16-Dec-2022	129.60	129.90	134.00	126.20	128.90	128.95	130.11	213644	277.97	723	-	-
FORCEMOT	EQ	16-Dec-2022	1487.00	1488.95	1497.00	1465.00	1466.00	1471.70	1479.30	15628	231.19	2584	4697	30.06
FORTIS	EQ	16-Dec-2022	284.40	284.40	284.90	275.20	277.05	277.90	280.33	718144	2013.20	19454	419286	58.38
FOSECOIND	EQ	16-Dec-2022	1949.85	1949.85	1975.00	1921.00	1940.00	1938.30	1934.10	1747	33.79	335	906	51.86
FROG	SM	16-Dec-2022	243.40	243.40	259.85	236.00	249.05	253.05	248.75	66400	165.17	137	41200	62.05
FSC	BE	16-Dec-2022	25.20	25.70	25.70	25.10	25.60	25.35	25.43	14750	3.75	94	-	-
FSL	EQ	16-Dec-2022	106.40	105.75	107.75	104.95	105.40	105.30	106.10	1966505	2086.37	12791	819682	41.68
FUSION	EQ	16-Dec-2022	404.70	399.00	407.45	387.10	390.00	391.25	394.71	692523	2733.46	12734	330629	47.74
GABRIEL	EQ	16-Dec-2022	187.90	188.00	195.85	186.80	188.75	189.15	192.69	1378616	2656.47	25338	445572	32.32
GAEL	EQ	16-Dec-2022	252.60	252.00	255.00	244.00	248.10	248.70	248.63	230816	573.88	8622	82196	35.61
GAIL	EQ	16-Dec-2022	97.35	97.20	100.20	96.60	96.70	96.75	98.51	35484499	34957.02	128081	16050950	45.23
GAL	EQ	16-Dec-2022	3.40	3.60	4.00	3.35	3.60	3.50	3.58	1097938	39.28	783	733389	66.80
GALAXYSURF	EQ	16-Dec-2022	2671.55	2683.70	2683.70	2638.00	2640.00	2646.00	2649.99	9567	253.52	2533	5774	60.35
GALLANTT	EQ	16-Dec-2022	61.90	62.45	62.90	58.00	60.95	61.10	61.24	53947	33.04	720	26816	49.71
GANDHITUBE	EQ	16-Dec-2022	607.00	604.70	610.40	580.00	581.55	584.95	591.93	14731	87.20	1102	9566	64.94
GANECOS	EQ	16-Dec-2022	935.75	933.00	945.90	929.00	937.25	938.80	936.75	40373	378.19	2397	15677	38.83
GANESHBE	EQ	16-Dec-2022	146.55	147.10	150.50	144.25	147.35	148.05	147.56	209983	309.86	2739	122347	58.27
GANESHHOUC	EQ	16-Dec-2022	343.55	344.90	349.10	325.90	330.25	329.65	336.05	44349	149.04	1426	23085	52.05
GANGAFORGE	EQ	16-Dec-2022	4.70	4.75	4.75	4.65	4.65	4.65	4.66	209661	9.77	308	163053	77.77
GANGESSECU	EQ	16-Dec-2022	125.40	126.00	130.50	122.10	130.50	129.40	127.63	47333	60.41	1273	35611	75.24
GARFIBRES	EQ	16-Dec-2022	3382.55	3382.55	3398.95	3231.15	3260.00	3270.65	3284.11	14866	488.22	4360	5155	34.68
GATEWAY	EQ	16-Dec-2022	67.95	67.95	68.50	67.30	67.85	67.70	67.94	243920	165.72	3476	150479	61.69
GATI	EQ	16-Dec-2022	157.15	157.15	159.50	154.15	155.95	155.00	156.76	237320	372.02	4498	97244	40.98
GAYAHWS	EQ	16-Dec-2022	0.90	0.90	0.90	0.85	0.90	0.90	0.88	266374	2.34	168	261371	98.12
GAYAPROJ	BE	16-Dec-2022	9.45	9.50	9.90	9.30	9.80	9.75	9.76	2973937	290.34	1974	-	-
GEECEE	EQ	16-Dec-2022	161.35	159.80	163.20	158.60	162.00	160.25	160.83	18896	30.39	854	12976	68.67
GEEKAYWIRE	EQ	16-Dec-2022	78.15	79.50	81.05	76.05	77.90	77.10	78.55	24730	19.43	454	15039	60.81
GENCON	EQ	16-Dec-2022	32.00	32.25	32.60	31.75	32.10	31.90	32.36	49102	15.89	373	40099	81.66
GENESYS	EQ	16-Dec-2022	471.70	478.80	478.80	466.25	470.00	470.35	469.57	4336	20.36	190	2963	68.33
GENUSPAPER	EQ	16-Dec-2022	16.90	17.10	17.35	16.85	17.35	17.15	17.13	294237	50.41	818	186269	63.31
GENUSPOWER	EQ	16-Dec-2022	91.60	91.95	91.95	87.75	88.50	88.80	89.11	499410	445.03	5466	185708	37.19
GEOJITFSL	EQ	16-Dec-2022	48.75	48.60	48.90	47.75	48.05	48.05	48.35	383953	185.63	2577	189478	49.35
GEPIL	EQ	16-Dec-2022	145.20	145.20	146.45	142.00	143.35	142.75	143.64	62415	89.65	2396	30830	49.40
GESHIP	EQ	16-Dec-2022	685.50	683.65	702.00	680.05	698.00	699.85	697.08	344650	2402.49	12586	149529	43.39
GET&D	EQ	16-Dec-2022	125.15	124.50	126.15	122.25	123.25	123.40	123.88	27203	33.70	840	12591	46.29
GFLLIMITED	EQ	16-Dec-2022	66.65	66.80	67.10	65.00	65.60	65.80	65.90	57257	37.73	896	30748	53.70
GHCL	EQ	16-Dec-2022	518.70	515.00	528.00	513.00	527.00	524.10	521.22	365931	1907.32	17635	182203	49.79
GICHSGFIN	EQ	16-Dec-2022	192.75	192.80	196.65	186.55	188.10	189.15	191.26	937833	1793.74	14091	316693	33.77
GICL	SM	16-Dec-2022	46.00	43.70	46.00	43.70	46.00	44.85	44.85	6000	2.69	2	6000	100.00
GICRE	EQ	16-Dec-2022	177.10	178.00	179.85	165.00	165.30	166.65	171.74	6641951	11406.91	55560	1511862	22.76
GILLANDERS	EQ	16-Dec-2022	77.00	76.50	82.00	76.50	79.70	79.20	79.48	98046	77.93	929	53115	54.17
GILLETTE	EQ	16-Dec-2022	5066.25	5066.25	5090.00	5050.55	5065.00	5065.05	5066.64	6242	316.26	2307	4757	76.21
GILT5YBEES	EQ	16-Dec-2022	50.39	50.39	50.40	50.28	50.38	50.34	50.36	88057	44.34	519	64649	73.42
GINNIFILA	EQ	16-Dec-2022	33.75	33.80	34.40	33.30	34.00	33.60	33.78	34673	11.71	395	20971	60.48
GIPCL	EQ	16-Dec-2022	88.85	89.30	89.90	87.20	87.60	87.55	88.30	212032	187.22	2923	96663	45.59
GKWLIMITED	EQ	16-Dec-2022	577.20	572.40	580.95	572.15	579.95	579.85	575.94	72	0.41	14	68	94.44
GLAND	EQ	16-Dec-2022	1749.60	1738.00	1751.00	1683.45	1698.00	1690.20	1701.04	707265	12030.85	33797	511096	72.26
GLAXO	EQ	16-Dec-2022	1343.45	1347.55	1370.00	1332.20	1333.25	1344.40	1352.30	109971	1487.14	11189	37866	34.43
GLENMARK	EQ	16-Dec-2022	436.45	435.00	436.00	416.85	418.00	417.80	421.78	1095594	4621.04	16316	407065	37.15
GLFL	EQ	16-Dec-2022	3.45	3.60	3.60	3.40	3.60	3.60	3.58	40374	1.45	83	35642	88.28
GLOBAL	EQ	16-Dec-2022	186.90	180.15	196.20	177.60	196.20	196.20	184.59	115964	214.06	1570	71038	61.26
GLOBALVECT	EQ	16-Dec-2022	54.30	56.30	63.80	56.20	57.40	56.90	59.72	440711	263.19	4920	111268	25.25
GLOBE	EQ	16-Dec-2022	4.85	4.85	4.95	4.85	4.85	4.90	4.89	875002	42.75	938	539891	61.70
GLOBUSSPR	EQ	16-Dec-2022	905.80	903.95	925.65	890.00	900.00	901.05	906.66	95982	870.23	6916	35052	36.52
GLS	EQ	16-Dec-2022	435.25	429.10	433.50	426.55	427.55	427.20	429.51	49012	210.51	3707	33006	67.34
GMBREW	EQ	16-Dec-2022	619.25	618.85	630.00	611.95	612.50	615.35	620.19	35583	220.68	2016	21164	59.48
GMDCLTD	EQ	16-Dec-2022	152.90	153.85	155.40	151.65	152.00	152.25	153.20	861964	1320.56	8193	301580	34.99
GMMPFAUDLR	EQ	16-Dec-2022	1924.70	1725.00	1765.00	1576.10	1632.00	1644.50	1678.26	12339801	207093.92	176039	7870599	63.78
GMRINFRA	EQ	16-Dec-2022	42.40	42.20	42.75	41.25	41.50	41.45	41.82	13833563	5785.12	42431	4834304	34.95
GMRP&UI	EQ	16-Dec-2022	25.00	24.60	25.40	24.20	24.55	24.55	24.82	1708446	424.12	4760	1142381	66.87
GNA	EQ	16-Dec-2022	672.85	674.45	675.00	655.00	660.90	659.50	667.93	18856	125.94	1687	9891	52.46
GNFC	EQ	16-Dec-2022	599.30	596.95	598.85	580.10	582.90	583.65	586.87	1339335	7860.10	32397	445975	33.30
GOACARBON	EQ	16-Dec-2022	565.05	564.00	568.85	542.00	548.00	544.80	555.51	32703	181.67	2132	21112	64.56
GOCLCORP	EQ	16-Dec-2022	339.70	343.05	348.50	335.65	346.00	344.50	341.95	36940	126.32	2807	14971	40.53
GOCOLORS	EQ	16-Dec-2022	1211.45	1210.00	1210.00	1161.05	1210.00	1191.25	1197.04	81697	977.94	9259	61991	75.88
GODFRYPHLP	EQ	16-Dec-2022	1974.95	1980.00	1990.00	1873.60	1875.00	1893.40	1924.58	147770	2843.95	14648	44602	30.18
GODHA	EQ	16-Dec-2022	3.15	3.15	3.20	3.05	3.10	3.10	3.15	588122	18.54	894	396583	67.43
GODREJAGRO	EQ	16-Dec-2022	483.20	480.00	486.20	478.15	480.00	480.60	481.29	39300	189.15	2578	21848	55.59
GODREJCP	EQ	16-Dec-2022	903.20	902.90	905.05	893.25	899.05	896.80	898.57	1208697	10861.03	55902	835308	69.11
GODREJIND	EQ	16-Dec-2022	460.45	460.45	468.00	453.55	462.75	463.15	461.93	171237	791.00	11441	79844	46.63
GODREJPROP	EQ	16-Dec-2022	1310.80	1306.95	1321.55	1283.90	1291.00	1293.25	1301.93	554138	7214.49	21494	230639	41.62
GOENKA	BZ	16-Dec-2022	1.65	1.65	1.70	1.65	1.65	1.65	1.67	147270	2.46	193	-	-
GOKEX	EQ	16-Dec-2022	374.60	374.00	388.90	373.75	384.50	379.75	381.70	255098	973.72	9502	104543	40.98
GOKUL	EQ	16-Dec-2022	35.80	35.75	41.40	34.40	39.75	39.90	39.81	2698510	1074.41	11846	1151784	42.68
GOKULAGRO	EQ	16-Dec-2022	131.85	132.45	137.85	129.10	135.40	135.90	135.42	721454	977.02	12771	235671	32.67
GOLDBEES	EQ	16-Dec-2022	46.03	45.83	46.41	45.83	46.15	46.10	46.11	2141668	987.61	13342	1362027	63.60
GOLDENTOBC	BZ	16-Dec-2022	71.45	69.50	71.35	69.05	71.10	70.10	70.29	3172	2.23	80	-	-
GOLDIAM	EQ	16-Dec-2022	134.95	133.50	136.60	132.50	133.75	133.30	134.09	91469	122.65	2093	44513	48.66
GOLDSHARE	EQ	16-Dec-2022	46.05	46.40	46.40	46.00	46.10	46.10	46.19	90262	41.69	339	40845	45.25
GOLDSTAR	SM	16-Dec-2022	100.50	105.50	105.50	105.50	105.50	105.50	105.50	6000	6.33	1	6000	100.00
GOLDTECH	EQ	16-Dec-2022	49.00	49.80	50.05	48.50	48.50	48.80	49.07	10811	5.30	248	7036	65.08
GOODLUCK	EQ	16-Dec-2022	495.35	491.00	499.70	491.00	497.90	496.95	496.56	309822	1538.45	5254	82059	26.49
GOODYEAR	EQ	16-Dec-2022	1150.40	1150.40	1154.60	1129.90	1140.00	1132.50	1138.45	12405	141.22	1916	7389	59.56
GOYALALUM	EQ	16-Dec-2022	173.35	184.00	184.00	162.25	162.25	171.80	173.02	29323	50.73	231	1543	5.26
GPIL	EQ	16-Dec-2022	359.65	355.10	366.00	351.00	356.10	356.05	357.39	364797	1303.74	9779	165455	45.36
GPPL	EQ	16-Dec-2022	96.75	96.80	97.70	94.70	96.75	97.00	96.41	1940897	1871.19	13206	797129	41.07
GPTINFRA	EQ	16-Dec-2022	55.75	55.95	57.00	54.70	56.45	56.30	55.71	37000	20.61	515	27794	75.12
GRANULES	EQ	16-Dec-2022	333.80	333.15	334.75	324.95	326.00	326.20	327.63	607205	1989.41	12132	217666	35.85
GRAPHITE	EQ	16-Dec-2022	400.55	400.55	405.95	391.10	392.55	392.65	397.82	365613	1454.48	10509	139607	38.18
GRASIM	EQ	16-Dec-2022	1786.90	1779.00	1790.10	1752.00	1757.75	1756.35	1764.42	709051	12510.65	32881	349008	49.22
GRAUWEIL	EQ	16-Dec-2022	93.05	93.60	94.60	90.40	91.45	90.90	91.89	430390	395.48	3900	230526	53.56
GRAVITA	EQ	16-Dec-2022	429.45	430.15	439.35	419.45	428.00	424.20	427.27	451802	1930.42	16978	107879	23.88
GREAVESCOT	EQ	16-Dec-2022	143.05	142.50	143.95	140.00	140.15	140.65	141.87	969458	1375.42	11727	385592	39.77
GREENLAM	EQ	16-Dec-2022	324.65	324.65	324.65	316.70	322.00	320.70	320.71	9413	30.19	2891	6049	64.26
GREENPANEL	EQ	16-Dec-2022	345.60	346.75	346.75	339.00	340.00	339.85	340.94	278878	950.79	17178	149234	53.51
GREENPLY	EQ	16-Dec-2022	154.95	155.95	157.00	154.10	156.00	155.80	155.53	96354	149.85	4128	52538	54.53
GREENPOWER	EQ	16-Dec-2022	10.40	10.65	11.45	9.95	11.15	11.05	10.86	38993195	4233.20	22857	12711162	32.60
GRINDWELL	EQ	16-Dec-2022	1920.00	1927.00	1953.30	1855.00	1950.00	1942.10	1903.52	119180	2268.62	17036	77032	64.64
GRINFRA	EQ	16-Dec-2022	1219.75	1228.00	1228.00	1185.00	1185.90	1189.35	1200.10	8873	106.48	1673	4772	53.78
GRMOVER	EQ	16-Dec-2022	368.90	368.95	372.15	363.55	364.55	367.50	366.73	36236	132.89	4066	4833	13.34
GROBTEA	EQ	16-Dec-2022	887.35	872.50	889.00	870.05	880.55	884.75	884.02	53	0.47	26	34	64.15
GRPLTD	EQ	16-Dec-2022	1916.10	1967.50	1968.00	1879.00	1880.00	1891.15	1902.82	1809	34.42	493	1224	67.66
GRSE	EQ	16-Dec-2022	505.50	505.50	511.05	480.00	485.00	483.45	493.09	710058	3501.25	19525	210830	29.69
GRWRHITECH	EQ	16-Dec-2022	705.80	709.40	710.50	693.00	700.10	699.55	700.82	15174	106.34	1129	10242	67.50
GSCLCEMENT	EQ	16-Dec-2022	38.95	38.55	39.95	38.20	38.55	38.45	38.70	94120	36.43	970	54871	58.30
GSFC	EQ	16-Dec-2022	148.90	148.60	152.40	145.05	146.85	147.20	148.65	10716946	15930.78	62563	3255149	30.37
GSPL	EQ	16-Dec-2022	269.05	269.50	273.20	264.55	272.00	271.60	268.42	1308258	3511.64	19419	485835	37.14
GSS	EQ	16-Dec-2022	287.70	290.60	291.85	279.05	281.50	282.00	282.59	64540	182.38	2571	40487	62.73
GTL	EQ	16-Dec-2022	8.95	9.00	9.15	8.75	8.75	8.85	8.96	559684	50.12	1100	313182	55.96
GTLINFRA	EQ	16-Dec-2022	1.30	1.30	1.35	1.25	1.30	1.30	1.30	47852248	620.61	9000	14637986	30.59
GTPL	EQ	16-Dec-2022	141.75	143.75	143.75	139.40	140.00	140.15	140.57	52560	73.88	1133	29411	55.96
GUFICBIO	EQ	16-Dec-2022	213.50	214.55	218.00	209.40	217.00	211.85	212.12	70105	148.71	2330	40617	57.94
GUJALKALI	EQ	16-Dec-2022	766.55	760.15	769.00	751.75	753.00	753.80	758.73	54984	417.18	4213	25648	46.65
GUJAPOLLO	EQ	16-Dec-2022	199.25	201.00	201.00	196.00	199.70	199.60	199.38	2292	4.57	85	1576	68.76
GUJGASLTD	EQ	16-Dec-2022	531.80	532.65	532.65	519.25	520.90	521.00	524.78	818134	4293.37	21354	221857	27.12
GUJRAFFIA	BE	16-Dec-2022	35.00	36.75	36.75	35.15	36.75	36.75	36.56	11345	4.15	88	-	-
GULFOILLUB	EQ	16-Dec-2022	458.75	458.75	460.85	449.00	457.00	456.55	454.39	26775	121.66	3744	14198	53.03
GULFPETRO	EQ	16-Dec-2022	43.45	43.50	43.65	42.50	43.15	43.10	43.00	123410	53.07	989	69374	56.21
GULPOLY	EQ	16-Dec-2022	258.90	261.50	277.50	258.95	270.00	271.60	269.97	222239	599.98	6535	92494	41.62
GVKPIL	EQ	16-Dec-2022	3.35	3.35	3.40	3.20	3.20	3.20	3.24	3199624	103.57	1201	1977341	61.80
HAL	EQ	16-Dec-2022	2603.80	2600.00	2615.00	2544.20	2583.00	2586.45	2583.32	774043	19996.02	45130	200779	25.94
HAPPSTMNDS	EQ	16-Dec-2022	924.10	917.00	946.00	914.05	941.70	937.45	927.84	225855	2095.57	15531	107346	47.53
HARDWYN	EQ	16-Dec-2022	309.90	310.00	316.40	305.60	309.90	309.85	310.98	4697	14.61	770	2450	52.16
HARIOMPIPE	EQ	16-Dec-2022	350.20	350.40	352.80	338.00	340.00	339.60	344.00	211358	727.08	8360	83852	39.67
HARRMALAYA	EQ	16-Dec-2022	142.00	143.40	143.40	140.35	141.05	140.90	141.85	25808	36.61	932	10368	40.17
HARSHA	EQ	16-Dec-2022	392.05	391.00	393.50	389.30	392.45	391.70	391.12	137065	536.09	5337	66127	48.24
HATHWAY	EQ	16-Dec-2022	18.20	18.30	19.35	18.00	18.70	18.70	18.77	12802953	2402.76	13322	4838735	37.79
HATSUN	EQ	16-Dec-2022	903.05	903.05	908.95	898.00	900.50	901.50	901.51	23789	214.46	3147	14423	60.63
HAVELLS	EQ	16-Dec-2022	1154.65	1150.00	1160.00	1140.00	1155.00	1153.75	1150.16	712922	8199.74	27470	369059	51.77
HAVISHA	BE	16-Dec-2022	2.25	2.30	2.30	2.20	2.30	2.30	2.24	33331	0.75	67	-	-
HBANKETF	EQ	16-Dec-2022	437.39	440.97	440.97	433.00	433.80	434.02	434.58	2927	12.72	180	2298	78.51
HBLPOWER	EQ	16-Dec-2022	108.80	107.70	109.15	104.90	105.50	105.25	106.42	1854103	1973.09	11332	688595	37.14
HBSL	EQ	16-Dec-2022	56.45	55.45	56.00	53.90	54.10	54.65	55.13	13428	7.40	192	9803	73.00
HCC	EQ	16-Dec-2022	21.10	21.05	21.55	20.05	20.30	20.30	20.69	50564837	10462.33	29807	16018776	31.68
HCG	EQ	16-Dec-2022	294.20	291.70	298.50	289.10	290.00	290.80	292.85	210632	616.83	5095	141296	67.08
HCL-INSYS	EQ	16-Dec-2022	18.10	18.10	18.55	17.55	17.65	17.60	17.95	1408492	252.83	3174	640432	45.47
HCLTECH	EQ	16-Dec-2022	1042.35	1030.00	1046.45	1022.35	1031.70	1029.65	1033.92	5159215	53342.34	75545	3533185	68.48
HDFC	EQ	16-Dec-2022	2672.35	2651.75	2678.20	2632.10	2661.25	2667.45	2660.00	3188884	84824.30	80786	2189015	68.65
HDFC	W3	16-Dec-2022	600.35	590.00	625.00	586.00	620.00	619.55	598.35	143400	858.03	232	124200	86.61
HDFCAMC	EQ	16-Dec-2022	2257.40	2251.00	2298.00	2207.30	2245.00	2238.55	2245.02	366178	8220.75	20560	124385	33.97
HDFCBANK	EQ	16-Dec-2022	1631.80	1620.05	1645.10	1609.00	1635.20	1639.65	1634.08	7323979	119680.01	177618	5236766	71.50
HDFCGROWTH	EQ	16-Dec-2022	88.71	88.40	89.45	87.31	89.45	89.45	87.87	544	0.48	45	336	61.76
HDFCLIFE	EQ	16-Dec-2022	580.20	579.20	585.70	573.60	578.10	575.20	578.51	2787126	16123.93	55013	1576856	56.58
HDFCLOWVOL	EQ	16-Dec-2022	135.15	135.15	135.15	130.55	130.55	131.15	134.06	27	0.04	11	21	77.78
HDFCMFGETF	EQ	16-Dec-2022	47.46	47.49	47.50	47.30	47.47	47.42	47.42	483419	229.22	708	372480	77.05
HDFCMOMENT	EQ	16-Dec-2022	200.13	199.80	199.80	198.10	198.50	198.45	198.45	312	0.62	29	303	97.12
HDFCNEXT50	EQ	16-Dec-2022	441.00	436.30	440.00	430.43	440.00	437.53	433.69	436	1.89	36	296	67.89
HDFCNIF100	EQ	16-Dec-2022	186.15	186.70	187.47	185.00	185.00	185.00	185.95	316	0.59	51	244	77.22
HDFCNIFETF	EQ	16-Dec-2022	199.02	204.41	204.41	197.78	197.89	197.86	198.18	19277	38.20	557	15980	82.90
HDFCNIFIT	EQ	16-Dec-2022	299.88	292.31	294.50	289.00	290.00	290.01	290.32	2236	6.49	119	1924	86.05
HDFCPVTBAN	EQ	16-Dec-2022	222.23	221.90	221.90	219.80	220.00	220.00	220.03	220	0.48	21	139	63.18
HDFCQUAL	EQ	16-Dec-2022	39.25	39.65	39.65	39.01	39.25	39.24	39.11	11149	4.36	28	10742	96.35
HDFCSENETF	EQ	16-Dec-2022	672.20	674.49	674.49	665.33	669.00	669.22	670.26	1992	13.35	229	1127	56.58
HDFCSILVER	EQ	16-Dec-2022	65.94	66.29	66.29	64.72	65.00	64.98	65.37	94943	62.06	362	64983	68.44
HDFCVALUE	EQ	16-Dec-2022	93.90	93.90	94.80	92.00	92.58	92.36	92.72	657	0.61	42	623	94.82
HDIL	BZ	16-Dec-2022	5.05	5.05	5.10	4.95	5.05	5.00	5.01	280188	14.04	656	-	-
HEADSUP	EQ	16-Dec-2022	19.30	19.40	20.20	18.00	19.30	19.35	19.21	1011325	194.26	3237	546426	54.03
HEALTHY	EQ	16-Dec-2022	8.19	8.27	8.27	8.09	8.12	8.09	8.15	72045	5.87	473	28234	39.19
HECPROJECT	EQ	16-Dec-2022	37.85	37.40	39.80	37.40	38.70	38.55	37.99	4587	1.74	64	3220	70.20
HEG	EQ	16-Dec-2022	1078.75	1078.00	1078.75	1045.55	1054.00	1053.25	1063.44	167370	1779.88	10535	56822	33.95
HEIDELBERG	EQ	16-Dec-2022	205.00	206.00	206.00	201.35	202.70	201.90	203.43	196488	399.71	3878	112098	57.05
HEMIPROP	EQ	16-Dec-2022	112.80	112.05	115.90	111.05	113.00	113.10	113.25	1471958	1667.01	10044	609211	41.39
HERANBA	EQ	16-Dec-2022	524.40	524.35	526.75	518.50	521.50	521.90	521.82	24010	125.29	2423	14444	60.16
HERCULES	EQ	16-Dec-2022	220.30	220.00	220.00	210.55	214.50	211.60	214.70	85544	183.66	4338	38569	45.09
HERITGFOOD	EQ	16-Dec-2022	342.65	348.00	365.20	343.25	347.00	348.50	355.93	369492	1315.14	15666	159051	43.05
HEROMOTOCO	EQ	16-Dec-2022	2770.85	2745.10	2767.65	2717.15	2733.85	2724.85	2734.10	271086	7411.77	23957	117478	43.34
HESTERBIO	EQ	16-Dec-2022	1856.10	1854.05	1859.95	1847.10	1850.00	1851.90	1854.59	924	17.14	142	754	81.60
HEXATRADEX	EQ	16-Dec-2022	160.50	161.10	161.10	160.00	160.00	160.20	160.24	722	1.16	23	551	76.32
HFCL	EQ	16-Dec-2022	81.25	80.60	82.10	78.55	78.80	79.20	80.26	12721187	10209.86	35003	5877192	46.20
HGINFRA	EQ	16-Dec-2022	632.70	630.00	630.00	585.10	595.00	593.95	596.54	329006	1962.65	20717	141054	42.87
HGS	EQ	16-Dec-2022	1393.30	1393.00	1408.60	1376.10	1400.95	1399.45	1392.52	69064	961.73	5913	26459	38.31
HIKAL	EQ	16-Dec-2022	378.75	378.75	379.80	369.00	370.00	370.05	372.20	211825	788.41	6582	102455	48.37
HIL	EQ	16-Dec-2022	2801.35	2786.00	2791.90	2695.00	2727.00	2711.90	2744.64	11342	311.30	3024	6373	56.19
HILTON	EQ	16-Dec-2022	66.70	66.15	67.50	65.05	65.80	65.90	66.02	41935	27.68	523	25082	59.81
HIMATSEIDE	EQ	16-Dec-2022	90.00	90.35	90.35	87.20	87.55	87.65	88.64	559411	495.89	9291	265038	47.38
HINDALCO	EQ	16-Dec-2022	461.00	458.00	462.75	452.55	456.00	456.75	457.59	6460140	29560.98	57067	2642557	40.91
HINDCOMPOS	EQ	16-Dec-2022	300.80	303.80	304.10	296.50	301.40	301.40	299.34	2647	7.92	221	1998	75.48
HINDCON	EQ	16-Dec-2022	92.30	93.00	93.55	90.00	92.90	91.70	92.25	13135	12.12	392	9704	73.88
HINDCOPPER	EQ	16-Dec-2022	114.20	113.95	114.25	110.40	111.20	111.10	111.85	3227227	3609.53	15568	1098739	34.05
HINDMOTORS	BE	16-Dec-2022	17.90	18.00	18.45	17.70	18.30	18.25	18.12	297905	53.98	1378	-	-
HINDOILEXP	EQ	16-Dec-2022	140.90	141.95	142.45	140.00	141.25	140.95	141.16	192040	271.07	2556	89690	46.70
HINDPETRO	EQ	16-Dec-2022	246.55	246.90	249.05	241.05	243.05	243.20	243.72	3790998	9239.54	39057	1954855	51.57
HINDUNILVR	EQ	16-Dec-2022	2663.25	2668.00	2687.70	2653.30	2674.00	2671.30	2669.45	1793864	47886.25	87208	1188892	66.28
HINDWAREAP	EQ	16-Dec-2022	400.05	399.00	408.00	395.10	406.95	402.10	402.12	76456	307.45	3337	49458	64.69
HINDZINC	EQ	16-Dec-2022	319.05	318.60	324.40	317.10	320.00	319.65	321.00	1124919	3611.03	22378	466916	41.51
HIRECT	EQ	16-Dec-2022	228.30	225.10	227.50	225.05	226.00	226.15	226.19	4403	9.96	157	2869	65.16
HISARMETAL	EQ	16-Dec-2022	138.80	140.85	140.85	135.05	138.00	137.55	137.62	23667	32.57	822	17129	72.38
HITECH	EQ	16-Dec-2022	857.05	848.00	864.00	824.25	845.30	848.80	848.20	28820	244.45	941	17704	61.43
HITECHCORP	EQ	16-Dec-2022	240.05	236.50	244.75	236.50	240.40	240.45	239.77	4870	11.68	318	3459	71.03
HITECHGEAR	EQ	16-Dec-2022	282.40	275.80	281.00	270.00	274.85	271.50	275.19	3491	9.61	255	2129	60.99
HLEGLAS	EQ	16-Dec-2022	674.40	675.50	678.00	662.00	665.00	666.95	668.51	26166	174.92	2893	15479	59.16
HLVLTD	EQ	16-Dec-2022	14.20	14.15	14.80	13.95	14.20	14.15	14.30	1018038	145.58	1639	545367	53.57
HMT	BZ	16-Dec-2022	36.15	35.50	37.00	35.50	35.90	35.95	36.33	4029	1.46	61	-	-
HMVL	EQ	16-Dec-2022	59.00	59.80	59.80	57.65	58.05	58.05	58.53	25005	14.64	450	13721	54.87
HNDFDS	BE	16-Dec-2022	699.40	721.00	734.35	700.00	719.95	718.45	724.31	49647	359.60	2350	-	-
HNGSNGBEES	EQ	16-Dec-2022	282.92	282.91	284.49	280.40	282.99	282.95	281.82	17462	49.21	504	12208	69.91
HOMEFIRST	EQ	16-Dec-2022	760.70	757.05	757.05	733.55	738.00	736.90	742.03	133987	994.22	15840	60245	44.96
HONAUT	EQ	16-Dec-2022	41736.10	41799.35	41889.90	40310.00	41175.05	41387.55	41076.17	8126	3337.85	4879	2096	25.79
HONDAPOWER	EQ	16-Dec-2022	2688.45	2720.00	2720.00	2576.00	2600.00	2602.45	2637.46	26017	686.19	4876	12370	47.55
HOVS	EQ	16-Dec-2022	53.20	54.00	54.15	52.45	52.45	52.50	52.99	8941	4.74	206	6906	77.24
HPAL	EQ	16-Dec-2022	406.80	402.75	406.40	394.10	396.80	397.75	397.47	52994	210.63	2047	21521	40.61
HPIL	EQ	16-Dec-2022	108.95	107.95	111.30	104.45	106.00	106.00	109.60	3747	4.11	38	3225	86.07
HPL	EQ	16-Dec-2022	105.80	105.00	107.35	102.10	103.55	102.80	103.99	340305	353.87	5838	144297	42.40
HSCL	EQ	16-Dec-2022	97.80	97.80	99.20	96.30	98.80	97.95	97.72	2267926	2216.30	9583	916318	40.40
HTMEDIA	EQ	16-Dec-2022	22.70	22.80	23.65	22.30	22.70	22.75	22.92	432535	99.13	1995	210726	48.72
HUBTOWN	EQ	16-Dec-2022	52.15	49.55	49.55	49.55	49.55	49.55	49.55	39603	19.62	307	39603	100.00
HUDCO	EQ	16-Dec-2022	56.40	56.40	57.40	53.20	53.95	53.70	55.15	14826511	8176.89	29348	4795170	32.34
HUDCO	N4	16-Dec-2022	1059.90	1065.80	1065.80	1058.05	1060.00	1060.00	1059.16	220	2.33	6	110	50.00
HUDCO	N5	16-Dec-2022	1160.00	1158.00	1158.00	1158.00	1158.00	1158.00	1158.00	1000	11.58	1	1000	100.00
HUDCO	N8	16-Dec-2022	1201.30	1211.90	1212.00	1202.30	1202.30	1202.30	1210.73	2300	27.85	4	2300	100.00
HUDCO	N9	16-Dec-2022	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	108	1.24	8	108	100.00
HUDCO	ND	16-Dec-2022	1181.00	1175.10	1180.00	1170.00	1175.21	1175.43	1172.52	636	7.46	17	500	78.62
HUDCO	NE	16-Dec-2022	1395.00	1403.00	1403.00	1395.01	1395.01	1396.88	1401.28	139	1.95	6	101	72.66
HUHTAMAKI	EQ	16-Dec-2022	200.60	202.55	202.55	196.20	199.55	197.65	198.58	28836	57.26	971	16528	57.32
HYBRIDFIN	EQ	16-Dec-2022	17.50	18.35	18.35	18.35	18.35	18.35	18.35	1525	0.28	3	1525	100.00
IBMFNIFTY	EQ	16-Dec-2022	195.96	192.05	199.90	190.57	191.00	191.19	194.30	1578	3.07	171	935	59.25
IBREALEST	EQ	16-Dec-2022	84.10	83.90	84.90	82.80	84.35	84.10	83.97	5606515	4707.94	18506	1608488	28.69
IBUCCREDIT	N7	16-Dec-2022	972.00	989.75	989.75	989.75	989.75	989.75	989.75	5	0.05	1	5	100.00
IBULHSGFIN	EQ	16-Dec-2022	149.80	149.20	150.60	144.10	147.50	146.85	147.58	13120982	19363.77	54865	2306574	17.58
IBULHSGFIN	NA	16-Dec-2022	920.00	925.00	925.00	922.00	922.00	922.00	924.75	110	1.02	4	110	100.00
IBULHSGFIN	NH	16-Dec-2022	996.20	997.50	997.50	997.50	997.50	997.50	997.50	10	0.10	2	10	100.00
IBULHSGFIN	NL	16-Dec-2022	995.00	985.01	985.01	985.00	985.00	985.00	985.01	79	0.78	2	79	100.00
IBULHSGFIN	NN	16-Dec-2022	985.00	955.56	980.60	952.45	980.60	980.60	958.74	270	2.59	21	225	83.33
IBULHSGFIN	NS	16-Dec-2022	936.00	936.00	936.00	890.00	892.00	898.66	905.46	108	0.98	11	100	92.59
IBULHSGFIN	NT	16-Dec-2022	985.00	985.00	985.00	941.00		941.00	944.02	30	0.28	3	30	100.00
IBULHSGFIN	YT	16-Dec-2022	938.00	974.90	974.90	974.90		974.90	974.90	5	0.05	1	5	100.00
IBULHSGFIN	Z9	16-Dec-2022	1024.95	940.00	940.00	935.01	935.01	935.01	937.41	50	0.47	3	50	100.00
ICDSLTD	BE	16-Dec-2022	33.30	32.95	32.95	31.65	32.55	32.00	31.70	23936	7.59	51	-	-
ICEMAKE	EQ	16-Dec-2022	269.25	263.90	269.90	260.00	267.40	263.15	265.18	11000	29.17	459	7593	69.03
ICICI500	EQ	16-Dec-2022	26.43	26.31	26.50	26.00	26.30	26.28	26.18	40417	10.58	381	19741	48.84
ICICI5GSEC	EQ	16-Dec-2022	50.43	50.43	51.24	50.00	51.24	51.24	50.56	384	0.19	17	376	97.92
ICICIALPLV	EQ	16-Dec-2022	177.84	177.83	177.84	175.50	175.85	176.36	176.50	31254	55.16	327	25481	81.53
ICICIAUTO	EQ	16-Dec-2022	130.41	130.01	130.69	128.50	128.71	128.91	129.18	24537	31.70	216	15631	63.70
ICICIB22	EQ	16-Dec-2022	58.51	59.90	59.90	57.41	58.00	57.72	57.85	86651	50.13	1449	41148	47.49
ICICIBANK	EQ	16-Dec-2022	908.80	905.50	913.70	899.65	904.80	902.00	904.37	9157260	82815.55	164054	5674148	61.96
ICICIBANKN	EQ	16-Dec-2022	43.57	43.60	43.86	43.15	43.40	43.25	43.40	23363	10.14	357	12581	53.85
ICICIBANKP	EQ	16-Dec-2022	220.17	222.87	222.87	217.42	219.30	218.97	219.10	11443	25.07	201	6143	53.68
ICICICONSU	EQ	16-Dec-2022	78.40	79.97	79.97	77.48	77.48	77.59	77.95	978	0.76	42	622	63.60
ICICIFIN	EQ	16-Dec-2022	17.29	17.28	17.55	17.09	17.13	17.13	17.19	45425	7.81	167	22999	50.63
ICICIFMCG	EQ	16-Dec-2022	466.08	468.49	468.49	461.91	464.50	462.64	463.12	4628	21.43	252	2988	64.56
ICICIGI	EQ	16-Dec-2022	1234.20	1230.00	1242.00	1221.50	1237.00	1236.45	1235.79	423279	5230.85	19556	282170	66.66
ICICIGOLD	EQ	16-Dec-2022	47.09	47.72	47.72	47.08	47.28	47.31	47.29	198080	93.67	2787	158061	79.80
ICICIINFRA	EQ	16-Dec-2022	55.41	55.60	56.20	54.61	54.82	54.79	55.30	5202	2.88	85	4763	91.56
ICICILIQ	EQ	16-Dec-2022	1000.00	993.36	1000.01	991.03	1000.00	999.99	999.92	183510	1834.96	723	92828	50.58
ICICILOVOL	EQ	16-Dec-2022	145.95	147.48	147.48	144.23	144.25	144.43	144.35	156670	226.16	748	147367	94.06
ICICIM150	EQ	16-Dec-2022	124.78	125.70	125.70	122.61	123.15	122.92	123.22	27305	33.65	489	9926	36.35
ICICIMCAP	EQ	16-Dec-2022	104.01	104.69	104.69	102.20	102.54	102.55	102.97	13767	14.18	302	9706	70.50
ICICIMOM30	EQ	16-Dec-2022	20.46	20.32	20.32	19.96	19.96	20.00	20.11	7245	1.46	114	4018	55.46
ICICINF100	EQ	16-Dec-2022	203.68	222.00	222.00	200.19	203.00	201.98	202.44	20837	42.18	409	3547	17.02
ICICINIFTY	EQ	16-Dec-2022	199.84	200.20	200.59	198.73	198.94	198.89	199.57	119236	237.96	4039	102499	85.96
ICICINV20	EQ	16-Dec-2022	101.01	101.68	101.68	100.05	100.38	100.34	100.55	21108	21.22	774	11539	54.67
ICICINXT50	EQ	16-Dec-2022	44.95	45.38	45.38	44.31	44.65	44.39	44.52	48001	21.37	1153	27879	58.08
ICICIPHARM	EQ	16-Dec-2022	82.31	82.92	82.92	81.06	81.30	81.15	81.55	6173	5.03	199	4465	72.33
ICICIPRULI	EQ	16-Dec-2022	453.00	451.05	452.50	443.20	446.30	444.35	446.25	1571656	7013.57	32492	871828	55.47
ICICISENSX	EQ	16-Dec-2022	682.78	684.89	684.89	676.00	677.54	677.28	678.49	3449	23.40	202	1993	57.78
ICICISILVE	EQ	16-Dec-2022	67.89	68.15	68.15	67.15	67.15	67.18	67.71	282991	191.61	1206	186180	65.79
ICICITECH	EQ	16-Dec-2022	30.26	30.48	30.48	29.80	30.20	29.87	29.90	3045322	910.58	1620	2650339	87.03
ICIL	EQ	16-Dec-2022	136.30	136.90	139.60	135.40	135.50	135.95	137.40	91231	125.35	2229	42896	47.02
ICRA	EQ	16-Dec-2022	4552.15	4619.00	4619.00	4475.00	4560.00	4561.05	4550.62	3141	142.93	869	2096	66.73
IDBI	EQ	16-Dec-2022	58.75	58.70	59.60	56.70	57.50	57.20	57.86	21678327	12542.52	42192	5408488	24.95
IDBIGOLD	EQ	16-Dec-2022	4915.05	4956.55	4956.55	4901.30	4920.00	4920.15	4921.14	118	5.81	24	99	83.90
IDEA	EQ	16-Dec-2022	8.40	8.35	8.65	8.25	8.35	8.30	8.39	126725344	10638.32	86099	32881353	25.95
IDFC	EQ	16-Dec-2022	84.80	84.40	85.15	82.10	83.95	83.30	83.47	6931859	5786.37	49921	1918332	27.67
IDFCFIRSTB	EQ	16-Dec-2022	62.60	62.10	63.00	61.20	61.95	61.95	62.02	39089164	24244.64	74497	10425097	26.67
IDFNIFTYET	EQ	16-Dec-2022	195.93	207.70	207.70	194.28	194.57	194.56	195.17	1312	2.56	33	648	49.39
IEX	EQ	16-Dec-2022	147.95	147.55	147.70	144.30	144.80	144.85	145.57	3590491	5226.57	40725	1691086	47.10
IFBAGRO	EQ	16-Dec-2022	558.95	558.00	561.15	551.10	553.00	553.50	555.40	4183	23.23	441	2168	51.83
IFBIND	EQ	16-Dec-2022	985.25	998.80	998.80	965.85	967.00	972.95	977.83	19571	191.37	2782	5468	27.94
IFCI	EQ	16-Dec-2022	15.75	15.75	16.00	15.05	15.45	15.35	15.45	26678060	4121.43	21273	7902199	29.62
IFCI	NH	16-Dec-2022	1030.00	1032.00	1032.00	1030.00	1030.00	1030.00	1030.07	145	1.49	11	145	100.00
IFCI	NL	16-Dec-2022	1095.07	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	25	0.27	3	25	100.00
IFGLEXPOR	EQ	16-Dec-2022	258.30	262.15	268.20	255.60	265.65	264.90	262.53	14360	37.70	1078	8759	61.00
IGARASHI	EQ	16-Dec-2022	425.55	424.50	424.50	402.65	408.65	407.85	409.85	84471	346.20	3459	42905	50.79
IGL	EQ	16-Dec-2022	442.65	442.65	443.00	426.25	429.60	429.55	430.88	2237051	9638.99	34522	971234	43.42
IGPL	EQ	16-Dec-2022	536.60	537.00	540.95	534.25	537.90	536.20	537.40	17719	95.22	1610	7976	45.01
IIFCL	N1	16-Dec-2022	1220.75	1224.00	1224.00	1224.00	1224.00	1224.00	1224.00	500	6.12	1	500	100.00
IIFCL	N2	16-Dec-2022	1179.40	1111.50	1111.50	1111.50	1111.50	1111.50	1111.50	10	0.11	1	10	100.00
IIFCL	N4	16-Dec-2022	1360.00	1379.90	1380.00	1361.86	1361.88	1361.99	1362.10	15919	216.83	19	15888	99.81
IIFL	EQ	16-Dec-2022	497.45	497.45	505.60	490.50	493.95	497.50	497.56	1034304	5146.24	25262	587358	56.79
IIFL	N7	16-Dec-2022	1038.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	18	0.20	1	18	100.00
IIFL	NE	16-Dec-2022	1084.99	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1	0.01	1	1	100.00
IIFL	NF	16-Dec-2022	1007.50	1005.50	1007.40	1003.10	1007.40	1007.40	1004.45	918	9.22	24	915	99.67
IIFL	NG	16-Dec-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	15	0.16	1	15	100.00
IIFL	NH	16-Dec-2022	1010.00	1010.99	1010.99	994.21	994.21	994.21	995.74	55	0.55	2	55	100.00
IIFL	NK	16-Dec-2022	1026.56	1070.75	1070.75	1060.00	1060.00	1060.00	1065.38	20	0.21	2	20	100.00
IIFL	NL	16-Dec-2022	981.00	985.00	985.00	982.00	982.00	983.48	983.58	533	5.24	14	533	100.00
IIFLSEC	EQ	16-Dec-2022	68.30	68.30	69.45	67.50	68.45	68.20	68.40	571871	391.15	5312	166127	29.05
IIFLWAM	EQ	16-Dec-2022	1820.35	1800.00	1860.00	1786.50	1860.00	1843.85	1836.91	42935	788.68	6155	28513	66.41
IIHFL	N4	16-Dec-2022	1012.00	1010.01	1014.00	1010.00	1012.15	1012.91	1011.51	618	6.25	10	528	85.44
IIHFL	N5	16-Dec-2022	1001.08	1001.50	1001.95	1000.00	1001.95	1001.95	1000.37	1503	15.04	31	1293	86.03
IIHFL	N7	16-Dec-2022	960.33	960.11	976.70	960.00	976.70	971.46	962.08	95	0.91	7	95	100.00
IIHFL	NA	16-Dec-2022	955.20	980.75	980.75	980.75	980.75	980.75	980.75	9	0.09	3	9	100.00
IIHFL	NC	16-Dec-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	679	6.65	8	679	100.00
IITL	EQ	16-Dec-2022	88.40	88.10	89.05	86.40	86.45	87.50	87.41	763	0.67	29	391	51.25
IL&FSENGG	BZ	16-Dec-2022	15.25	14.75	15.25	14.55	14.90	15.00	14.88	28712	4.27	80	-	-
IL&FSTRANS	BZ	16-Dec-2022	4.95	5.15	5.15	4.75	5.00	5.10	5.05	154567	7.81	186	-	-
IMAGICAA	EQ	16-Dec-2022	36.05	36.40	37.45	34.80	37.10	37.30	36.28	348809	126.54	1126	221957	63.63
IMFA	EQ	16-Dec-2022	261.20	262.00	263.00	255.00	256.95	256.30	256.86	43056	110.60	1744	21420	49.75
IMPAL	EQ	16-Dec-2022	742.20	733.05	743.65	731.90	734.00	734.95	734.14	481	3.53	88	372	77.34
INCREDIBLE	EQ	16-Dec-2022	23.10	23.60	23.60	22.50	22.80	22.85	23.04	18376	4.23	132	15213	82.79
INDBANK	EQ	16-Dec-2022	38.10	38.15	41.95	38.15	40.25	40.30	40.58	11143789	4522.40	28721	1487142	13.35
INDHOTEL	EQ	16-Dec-2022	333.25	331.75	334.25	325.85	327.00	327.15	328.81	4900647	16113.60	69827	2664436	54.37
INDIACEM	EQ	16-Dec-2022	239.95	237.55	242.25	228.00	228.75	230.15	234.52	3505534	8221.30	30105	842401	24.03
INDIAGLYCO	EQ	16-Dec-2022	738.50	739.00	762.45	734.55	750.00	751.50	750.96	81963	615.51	7493	25422	31.02
INDIAMART	EQ	16-Dec-2022	4351.25	4320.00	4364.90	4285.00	4324.80	4334.50	4327.25	38651	1672.52	7617	12785	33.08
INDIANB	EQ	16-Dec-2022	299.50	296.00	300.75	285.70	293.90	294.15	292.62	2943257	8612.62	33216	637905	21.67
INDIANCARD	EQ	16-Dec-2022	227.35	227.90	239.90	225.00	232.40	234.45	234.47	51181	120.01	1961	18513	36.17
INDIANHUME	EQ	16-Dec-2022	156.30	156.10	157.20	154.20	155.20	154.90	155.54	29841	46.41	1084	18927	63.43
INDIGO	EQ	16-Dec-2022	2015.00	2017.95	2028.95	1955.55	1959.15	1962.40	1987.36	461827	9178.17	26082	175346	37.97
INDIGOPNTS	EQ	16-Dec-2022	1322.80	1321.00	1331.00	1316.85	1317.80	1319.10	1323.21	38839	513.92	4123	20914	53.85
INDIGRID	IV	16-Dec-2022	137.71	137.75	139.80	137.30	138.50	138.54	138.57	212540	294.52	5788	196970	92.67
INDIGRID	NJ	16-Dec-2022	1050.00	1050.00	1054.90	1050.00	1054.90	1054.90	1051.06	1450	15.24	8	1450	100.00
INDLMETER	BZ	16-Dec-2022	7.00	6.95	7.20	6.90	6.95	7.15	7.01	2309	0.16	21	-	-
INDNIPPON	EQ	16-Dec-2022	416.10	414.20	416.95	408.00	409.50	410.35	411.14	10007	41.14	645	6495	64.90
INDOAMIN	EQ	16-Dec-2022	98.80	99.90	99.90	96.50	96.50	97.15	97.68	63628	62.15	1652	31356	49.28
INDOBORAX	EQ	16-Dec-2022	140.85	140.05	142.05	137.85	139.70	139.30	139.58	18124	25.30	647	9672	53.37
INDOCO	EQ	16-Dec-2022	392.30	394.00	395.80	379.60	390.00	390.75	388.47	48244	187.41	3467	26061	54.02
INDORAMA	EQ	16-Dec-2022	63.10	62.90	63.50	61.10	61.90	61.80	62.11	217181	134.88	2059	141910	65.34
INDOSTAR	BE	16-Dec-2022	145.35	146.75	148.50	143.35	145.10	146.60	145.88	5485	8.00	112	-	-
INDOTECH	EQ	16-Dec-2022	193.40	193.65	195.00	186.35	187.80	188.15	190.72	6799	12.97	384	3852	56.66
INDOTHAI	BE	16-Dec-2022	337.25	324.00	350.00	321.00	347.00	346.65	334.00	11688	39.04	144	-	-
INDOWIND	BE	16-Dec-2022	14.60	14.40	14.60	14.30	14.45	14.45	14.43	87286	12.59	293	-	-
INDRAMEDCO	BE	16-Dec-2022	84.40	85.95	85.95	83.00	83.10	83.70	84.13	54524	45.87	531	-	-
INDSWFTLAB	EQ	16-Dec-2022	66.60	67.55	67.55	63.65	64.60	64.60	64.95	100928	65.55	1321	59053	58.51
INDSWFTLTD	EQ	16-Dec-2022	10.15	10.70	10.70	9.85	9.90	9.90	10.02	33205	3.33	156	19229	57.91
INDTERRAIN	EQ	16-Dec-2022	73.65	73.65	78.10	72.50	75.35	74.90	75.32	471201	354.91	6116	172955	36.71
INDUSINDBK	EQ	16-Dec-2022	1239.60	1235.00	1248.80	1208.20	1228.00	1229.55	1233.32	1944616	23983.26	62110	608279	31.28
INDUSTOWER	EQ	16-Dec-2022	200.50	200.00	202.40	195.30	196.80	196.25	198.56	1902311	3777.22	19073	1092296	57.42
INEOSSTYRO	EQ	16-Dec-2022	826.60	833.00	833.00	818.05	824.95	824.15	826.09	16952	140.04	1825	10896	64.28
INFIBEAM	EQ	16-Dec-2022	19.20	19.15	19.95	18.50	19.40	19.35	19.21	20879566	4010.06	17391	7158659	34.29
INFOBEAN	EQ	16-Dec-2022	523.65	523.70	537.45	520.05	535.20	534.05	530.03	14057	74.51	3070	4948	35.20
INFOMEDIA	EQ	16-Dec-2022	5.60	5.85	5.85	5.40	5.65	5.65	5.74	29330	1.68	156	24272	82.75
INFRABEES	EQ	16-Dec-2022	564.62	567.99	567.99	558.00	559.64	559.70	562.39	5466	30.74	335	4425	80.95
INFY	EQ	16-Dec-2022	1540.50	1525.00	1549.50	1512.05	1521.50	1522.20	1526.77	9630453	147035.24	191749	5420140	56.28
INGERRAND	EQ	16-Dec-2022	2092.75	2080.40	2102.10	2047.00	2056.00	2054.45	2064.12	7744	159.85	1878	3823	49.37
INNOVATIVE	ST	16-Dec-2022	2.75	2.85	2.85	2.85	2.85	2.85	2.85	27000	0.77	7	27000	100.00
INOXGREEN	EQ	16-Dec-2022	54.60	54.20	54.55	53.05	53.25	53.20	53.46	645603	345.11	12696	388634	60.20
INOXLEISUR	EQ	16-Dec-2022	535.45	535.00	541.75	531.45	534.00	534.25	534.72	317880	1699.78	6499	207285	65.21
INOXWIND	EQ	16-Dec-2022	114.40	114.40	115.40	111.00	112.40	112.45	113.15	453536	513.16	5661	150753	33.24
INSECTICID	EQ	16-Dec-2022	744.05	741.55	750.00	736.00	750.00	747.70	742.20	13567	100.69	997	9637	71.03
INSPIRISYS	EQ	16-Dec-2022	61.90	60.25	63.95	60.25	61.25	61.50	62.41	31174	19.46	262	24037	77.11
INTELLECT	EQ	16-Dec-2022	430.05	427.00	430.00	413.40	420.75	420.75	421.67	536423	2261.94	14771	154304	28.77
INTENTECH	EQ	16-Dec-2022	70.75	70.75	72.90	70.35	71.00	71.45	71.52	81010	57.94	791	55790	68.87
INTLCONV	EQ	16-Dec-2022	57.60	57.50	57.85	56.15	56.50	56.70	57.20	112270	64.21	1372	88477	78.81
INVENTURE	EQ	16-Dec-2022	2.70	2.75	2.75	2.65	2.70	2.70	2.71	3499183	94.76	1498	2791913	79.79
IOB	EQ	16-Dec-2022	34.75	35.00	36.70	32.70	33.15	33.40	34.96	212408661	74247.54	168692	21758843	10.24
IOC	EQ	16-Dec-2022	78.10	78.25	78.95	76.65	76.95	76.95	77.58	18672807	14485.80	61049	9588383	51.35
IOLCP	EQ	16-Dec-2022	337.15	336.85	337.05	330.90	332.00	331.55	333.61	70754	236.05	3949	32660	46.16
IONEXCHANG	EQ	16-Dec-2022	2901.95	2885.00	2900.00	2700.00	2778.00	2764.70	2783.60	40823	1136.35	7020	19132	46.87
IPCALAB	EQ	16-Dec-2022	860.45	857.50	858.20	844.25	854.80	854.35	852.38	194219	1655.49	8538	119172	61.36
IPL	EQ	16-Dec-2022	262.80	260.90	264.95	253.70	256.50	256.25	257.51	86337	222.33	3702	48423	56.09
IPSL	SM	16-Dec-2022	80.60	79.00	79.50	78.20	78.20	78.20	78.90	6000	4.73	3	6000	100.00
IRB	EQ	16-Dec-2022	309.65	309.00	315.90	303.00	304.50	306.45	310.02	4170652	12929.92	37666	908029	21.77
IRBINVIT	IV	16-Dec-2022	67.25	67.78	67.78	66.50	66.60	66.59	66.74	302989	202.23	1385	282465	93.23
IRCON	EQ	16-Dec-2022	62.30	61.90	62.50	59.20	61.35	61.15	60.57	10640231	6445.13	31941	4129983	38.81
IRCTC	EQ	16-Dec-2022	689.05	681.40	682.90	668.15	671.95	672.15	675.15	8857773	59803.24	167174	4123885	46.56
IREDA	N2	16-Dec-2022	1230.00	1220.10	1220.10	1220.10	1220.10	1220.10	1220.10	30	0.37	1	30	100.00
IREDA	N4	16-Dec-2022	1108.00	1327.80	1327.80	1108.01	1108.01	1108.01	1309.33	12	0.16	3	10	83.33
IREDA	N7	16-Dec-2022	1192.11	1240.00	1240.00	1219.94	1219.97	1219.96	1223.01	394	4.82	7	394	100.00
IRFC	EQ	16-Dec-2022	32.90	32.30	32.75	31.55	32.20	32.10	32.11	43591915	13999.41	61061	9513055	21.82
IRFC	N2	16-Dec-2022	1129.00	1117.01	1117.55	1117.01	1117.55	1117.28	1117.28	26	0.29	3	13	50.00
IRFC	N3	16-Dec-2022	1015.00	1013.00	1013.00	1011.99	1012.00	1012.00	1012.02	1363	13.79	17	1363	100.00
IRFC	N8	16-Dec-2022	1228.00	1247.90	1248.00	1247.90	1248.00	1248.00	1247.97	3	0.04	2	2	66.67
IRFC	N9	16-Dec-2022	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	50	0.55	2	50	100.00
IRFC	NA	16-Dec-2022	1227.61	1265.90	1265.90	1227.00	1227.00	1227.06	1227.81	103	1.26	5	101	98.06
IRFC	ND	16-Dec-2022	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	1	50	100.00
IRFC	NE	16-Dec-2022	1250.00	1250.00	1250.00	1240.05	1242.00	1242.00	1244.61	623	7.75	24	623	100.00
IRFC	NJ	16-Dec-2022	1149.50	1149.50	1149.50	1149.49	1149.49	1149.49	1149.50	59	0.68	3	59	100.00
IRFC	NO	16-Dec-2022	1157.00	1155.00	1156.50	1155.00	1156.50	1156.50	1156.18	225	2.60	3	225	100.00
IRIS	EQ	16-Dec-2022	81.15	82.00	82.70	80.10	80.10	80.45	80.89	9062	7.33	256	4822	53.21
IRISDOREME	EQ	16-Dec-2022	269.45	278.80	278.80	265.00	268.00	267.75	267.53	16339	43.71	157	4482	27.43
ISEC	EQ	16-Dec-2022	508.90	505.10	515.40	505.10	510.00	511.85	510.19	1152793	5881.44	12049	977304	84.78
ISFT	EQ	16-Dec-2022	128.20	128.20	131.55	125.35	125.35	129.70	129.00	3735	4.82	178	2516	67.36
ISGEC	EQ	16-Dec-2022	507.40	511.00	516.90	502.90	506.20	506.25	509.94	32019	163.28	2537	13842	43.23
ISHAN	SM	16-Dec-2022	35.00	35.00	36.95	34.00	34.00	34.00	34.91	38400	13.41	23	25600	66.67
ISMTLTD	EQ	16-Dec-2022	52.55	52.70	53.10	51.80	52.50	52.30	52.34	159332	83.40	1120	101488	63.70
ITBEES	EQ	16-Dec-2022	30.34	32.06	32.06	29.85	29.93	29.91	30.04	6906162	2074.61	21329	4754739	68.85
ITC	EQ	16-Dec-2022	338.85	337.50	338.90	331.30	335.75	335.10	334.49	12429280	41574.24	207367	7735044	62.23
ITDC	EQ	16-Dec-2022	365.50	362.10	368.80	357.50	360.00	360.20	362.59	23668	85.82	1539	11816	49.92
ITDCEM	EQ	16-Dec-2022	140.00	140.00	140.05	131.60	132.80	132.65	135.33	953650	1290.58	8065	407050	42.68
ITI	EQ	16-Dec-2022	111.75	111.75	112.20	108.75	109.15	109.20	110.14	306534	337.63	4040	128093	41.79
IVC	EQ	16-Dec-2022	8.05	8.05	8.35	8.00	8.10	8.05	8.14	491210	40.01	820	322268	65.61
IVP	EQ	16-Dec-2022	135.15	135.75	135.80	132.00	132.00	132.40	132.98	7993	10.63	188	6080	76.07
IVZINGOLD	EQ	16-Dec-2022	4795.85	4788.10	4820.00	4788.10	4795.00	4817.60	4807.16	80	3.85	8	77	96.25
IWEL	EQ	16-Dec-2022	959.35	976.40	976.40	941.00	945.00	946.40	957.12	2030	19.43	163	1762	86.80
IZMO	EQ	16-Dec-2022	75.75	76.50	76.95	75.05	75.50	75.65	75.95	18297	13.90	478	9188	50.22
J&KBANK	EQ	16-Dec-2022	56.85	57.80	58.65	54.95	56.40	56.10	56.77	18532144	10521.32	36702	3722066	20.08
JAGRAN	EQ	16-Dec-2022	73.65	73.05	74.95	73.05	74.30	74.00	73.90	223534	165.19	3871	149628	66.94
JAGSNPHARM	EQ	16-Dec-2022	391.45	392.90	395.80	376.25	385.25	385.35	384.42	32504	124.95	2324	13611	41.87
JAIBALAJI	EQ	16-Dec-2022	50.75	50.80	52.70	50.10	51.50	51.60	51.53	553588	285.28	3717	326033	58.89
JAICORPLTD	EQ	16-Dec-2022	162.75	162.50	165.30	159.10	159.70	159.80	161.78	964743	1560.75	9654	222816	23.10
JAINAM	SM	16-Dec-2022	170.00	177.00	177.00	177.00	177.00	177.00	177.00	2000	3.54	1	2000	100.00
JAIPURKURT	BE	16-Dec-2022	102.80	103.50	103.50	100.60	103.00	103.40	102.55	15792	16.19	53	-	-
JALAN	SM	16-Dec-2022	14.10	13.60	14.10	13.40	13.40	13.40	13.50	177000	23.89	29	171000	96.61
JAMNAAUTO	EQ	16-Dec-2022	111.80	111.50	111.50	106.80	107.25	107.30	108.10	1190885	1287.37	12647	557325	46.80
JASH	EQ	16-Dec-2022	849.60	866.00	866.55	847.10	850.00	848.70	850.97	2980	25.36	236	2177	73.05
JAYAGROGN	EQ	16-Dec-2022	172.30	172.00	172.40	169.85	172.30	171.80	171.39	19689	33.74	407	9146	46.45
JAYBARMARU	EQ	16-Dec-2022	168.35	168.00	170.90	167.40	168.50	168.95	169.24	10670	18.06	357	7826	73.35
JAYNECOIND	EQ	16-Dec-2022	25.35	25.60	25.95	25.05	25.20	25.25	25.41	195854	49.77	956	129522	66.13
JAYSREETEA	EQ	16-Dec-2022	99.05	99.50	100.75	97.35	98.70	98.75	98.86	94950	93.86	2068	42637	44.90
JBCHEPHARM	EQ	16-Dec-2022	2077.95	2061.05	2125.00	2061.05	2110.00	2113.30	2102.22	122938	2584.43	17326	58417	47.52
JBFIND	EQ	16-Dec-2022	8.65	8.80	8.85	8.50	8.75	8.65	8.64	175332	15.15	228	118572	67.63
JBMA	EQ	16-Dec-2022	413.35	412.15	417.95	408.30	414.80	412.55	413.92	75882	314.09	4664	34123	44.97
JCHAC	EQ	16-Dec-2022	1195.35	1183.80	1199.00	1157.00	1159.95	1159.55	1177.17	31845	374.87	6514	11357	35.66
JETAIRWAYS	BZ	16-Dec-2022	78.30	78.30	79.00	76.50	78.40	77.95	77.64	28881	22.42	456	-	-
JETFREIGHT	EQ	16-Dec-2022	21.50	21.60	21.65	21.00	21.40	21.30	21.34	86287	18.41	550	57597	66.75
JHS	EQ	16-Dec-2022	24.30	24.45	24.50	23.25	23.45	23.45	23.72	136768	32.44	860	82840	60.57
JINDALPHOT	EQ	16-Dec-2022	326.75	332.50	332.50	316.30	328.50	326.00	324.35	15642	50.73	2372	3523	22.52
JINDALPOLY	EQ	16-Dec-2022	847.65	849.30	858.20	839.00	840.00	841.95	845.63	11527	97.48	1481	5771	50.07
JINDALSAW	EQ	16-Dec-2022	102.10	102.50	103.15	97.55	98.45	98.10	100.01	2332010	2332.33	11645	1087561	46.64
JINDALSTEL	EQ	16-Dec-2022	542.20	538.10	549.35	535.20	543.90	542.90	542.95	2283728	12399.50	36439	550553	24.11
JINDRILL	EQ	16-Dec-2022	283.75	286.60	286.60	276.65	278.10	278.25	280.64	38345	107.61	2070	20035	52.25
JINDWORLD	EQ	16-Dec-2022	399.10	403.30	403.35	389.80	397.00	393.75	394.14	114204	450.13	5579	35346	30.95
JISLDVREQS	EQ	16-Dec-2022	19.15	19.30	19.90	19.15	19.45	19.35	19.53	46259	9.03	332	29972	64.79
JISLJALEQS	EQ	16-Dec-2022	35.45	35.45	37.00	35.40	35.60	35.60	36.13	5199290	1878.30	8206	2064750	39.71
JITFINFRA	BE	16-Dec-2022	113.20	111.50	112.90	110.00	110.00	110.10	110.78	13638	15.11	119	-	-
JKCEMENT	EQ	16-Dec-2022	3084.50	3074.05	3094.95	3000.00	3050.00	3061.00	3048.23	108455	3305.96	9663	41145	37.94
JKIL	EQ	16-Dec-2022	290.50	286.55	294.50	282.00	284.65	283.90	288.33	172880	498.46	5104	81471	47.13
JKLAKSHMI	EQ	16-Dec-2022	851.00	850.00	866.00	842.00	850.40	850.10	854.55	575575	4918.58	27244	225154	39.12
JKPAPER	EQ	16-Dec-2022	410.55	409.40	419.00	407.00	414.55	413.40	413.93	989037	4093.90	21415	492686	49.81
JKTYRE	EQ	16-Dec-2022	200.05	198.00	201.25	196.50	196.75	197.45	198.92	876350	1743.21	9108	252698	28.84
JMA	EQ	16-Dec-2022	69.95	69.80	70.75	69.25	70.05	70.10	70.23	18290	12.85	177	13670	74.74
JMCPROJECT	EQ	16-Dec-2022	132.40	133.30	134.55	129.45	133.00	133.00	132.35	249128	329.73	5922	130184	52.26
JMFINANCIL	EQ	16-Dec-2022	81.00	80.50	82.50	78.35	82.20	81.85	80.95	2510849	2032.64	11118	959681	38.22
JOCIL	EQ	16-Dec-2022	192.95	196.30	199.80	190.20	199.80	196.40	194.28	9662	18.77	254	5324	55.10
JPASSOCIAT	EQ	16-Dec-2022	10.95	10.95	11.30	10.70	10.80	10.75	10.99	15994935	1757.69	11176	7445793	46.55
JPOLYINVST	EQ	16-Dec-2022	427.65	436.20	449.00	425.05	449.00	449.00	443.32	5295	23.47	201	4148	78.34
JPPOWER	EQ	16-Dec-2022	8.00	8.00	8.15	7.85	7.95	8.00	8.03	146906618	11796.13	31302	18435321	12.55
JSL	EQ	16-Dec-2022	219.00	217.90	221.50	212.70	216.50	215.45	217.11	1133750	2461.49	18283	549953	48.51
JSLHISAR	EQ	16-Dec-2022	385.00	382.75	396.00	377.55	392.80	391.55	389.69	162019	631.37	7435	73412	45.31
JSLL	SM	16-Dec-2022	265.05	265.05	265.05	255.00	259.00	259.00	260.41	22000	57.29	19	21000	95.45
JSWENERGY	EQ	16-Dec-2022	294.40	293.50	295.25	285.00	286.00	286.10	288.81	607175	1753.60	14865	322182	53.06
JSWHL	EQ	16-Dec-2022	4265.60	4315.95	4374.90	4114.05	4157.80	4161.40	4239.59	1370	58.08	530	470	34.31
JSWISPL	EQ	16-Dec-2022	31.45	31.15	31.70	31.10	31.40	31.50	31.35	747362	234.29	941	429038	57.41
JSWSTEEL	EQ	16-Dec-2022	743.35	739.80	747.55	735.00	743.20	743.45	742.65	1498658	11129.75	38013	662841	44.23
JTEKTINDIA	EQ	16-Dec-2022	151.60	151.15	153.65	148.05	151.00	150.15	150.34	440560	662.35	7413	176030	39.96
JTLIND	EQ	16-Dec-2022	335.55	330.00	337.30	328.25	330.50	331.80	332.44	115174	382.89	4755	62372	54.15
JUBLFOOD	EQ	16-Dec-2022	523.85	520.00	522.20	515.50	520.90	520.20	519.47	1398385	7264.24	42613	512891	36.68
JUBLINDS	EQ	16-Dec-2022	428.60	426.55	430.00	422.00	422.00	425.25	424.03	5589	23.70	239	4299	76.92
JUBLINGREA	EQ	16-Dec-2022	550.10	548.90	568.05	545.00	548.60	549.25	554.12	438523	2429.95	13811	188826	43.06
JUBLPHARMA	EQ	16-Dec-2022	418.40	418.00	418.00	402.15	406.80	405.90	411.04	209352	860.51	13928	60112	28.71
JUNIORBEES	EQ	16-Dec-2022	460.46	462.45	462.45	453.05	458.00	454.17	455.37	184674	840.94	6655	101158	54.78
JUSTDIAL	EQ	16-Dec-2022	593.65	592.20	606.95	591.10	594.50	594.05	599.00	213844	1280.93	8336	60238	28.17
JWL	EQ	16-Dec-2022	88.65	88.70	92.50	87.60	91.00	89.60	89.93	211346	190.07	2487	108634	51.40
JYOTHYLAB	EQ	16-Dec-2022	209.15	208.25	209.90	205.45	206.65	207.15	207.44	227591	472.12	7183	120125	52.78
JYOTISTRUC	BZ	16-Dec-2022	17.15	17.75	17.80	16.35	16.65	16.85	17.04	357139	60.87	365	-	-
KABRAEXTRU	EQ	16-Dec-2022	493.85	486.50	497.95	471.35	479.10	476.30	483.53	96074	464.54	5417	32280	33.60
KAJARIACER	EQ	16-Dec-2022	1119.80	1129.00	1139.95	1100.00	1112.65	1117.05	1114.75	138517	1544.12	9727	88865	64.15
KAKATCEM	EQ	16-Dec-2022	213.35	215.00	222.00	212.35	216.90	217.10	219.04	51326	112.43	1784	26064	50.78
KALPATPOWR	EQ	16-Dec-2022	555.05	557.95	567.00	537.95	541.50	543.15	548.26	240990	1321.25	10929	63628	26.40
KALYANIFRG	BE	16-Dec-2022	261.45	257.00	264.95	257.00	263.00	263.00	258.24	439	1.13	21	-	-
KALYANKJIL	EQ	16-Dec-2022	118.95	119.00	127.90	119.00	125.60	125.45	125.52	18589084	23333.71	76094	4550325	24.48
KAMATHOTEL	EQ	16-Dec-2022	108.45	107.95	113.85	106.00	113.85	113.75	112.14	229865	257.76	1575	147762	64.28
KAMDHENU	EQ	16-Dec-2022	365.95	364.20	366.55	354.20	366.00	361.35	360.59	140994	508.41	5830	72135	51.16
KANANIIND	EQ	16-Dec-2022	10.10	10.10	10.40	9.80	10.10	10.05	10.03	201127	20.18	679	128599	63.94
KANORICHEM	EQ	16-Dec-2022	132.80	135.80	135.80	130.60	134.60	132.60	132.37	5052	6.69	250	3624	71.73
KANPRPLA	EQ	16-Dec-2022	96.00	96.00	97.05	94.05	95.50	94.85	95.19	11136	10.60	292	6367	57.17
KANSAINER	EQ	16-Dec-2022	438.20	438.20	438.20	427.30	430.50	429.70	431.48	88430	381.56	5736	52267	59.11
KAPSTON	EQ	16-Dec-2022	118.90	118.65	119.00	116.20	118.90	117.70	117.97	472	0.56	46	340	72.03
KARMAENG	EQ	16-Dec-2022	27.35	28.50	28.55	27.50	28.30	28.25	27.89	2253	0.63	87	1592	70.66
KARURVYSYA	EQ	16-Dec-2022	112.80	111.40	112.90	110.10	111.05	111.00	111.34	4677043	5207.48	39767	2250926	48.13
KAUSHALYA	EQ	16-Dec-2022	5.45	5.40	5.70	5.40	5.55	5.60	5.63	95851	5.40	251	78299	81.69
KAVVERITEL	EQ	16-Dec-2022	8.15	8.25	8.30	7.90	8.00	8.10	8.08	79958	6.46	211	58684	73.39
KAYA	EQ	16-Dec-2022	330.70	331.00	334.95	316.60	320.00	319.00	324.72	7367	23.92	494	5108	69.34
KAYNES	EQ	16-Dec-2022	721.95	715.00	724.45	701.10	704.80	705.25	712.86	91513	652.36	6048	44931	49.10
KBCGLOBAL	EQ	16-Dec-2022	3.40	3.40	3.45	3.30	3.35	3.40	3.37	4571522	154.10	1811	2128014	46.55
KCP	EQ	16-Dec-2022	120.45	119.50	120.25	117.50	118.00	117.90	118.65	310144	368.00	3631	186511	60.14
KCPSUGIND	EQ	16-Dec-2022	25.45	25.30	30.50	25.30	29.20	29.10	28.94	9793463	2834.35	19989	2628790	26.84
KDDL	EQ	16-Dec-2022	1033.70	1029.95	1040.85	1015.55	1029.00	1026.90	1026.34	11030	113.21	4789	4151	37.63
KEC	EQ	16-Dec-2022	479.35	478.95	491.95	471.00	479.00	477.40	481.99	424871	2047.82	28491	148717	35.00
KECL	EQ	16-Dec-2022	75.85	76.35	79.45	72.60	76.95	75.95	76.17	720094	548.50	5284	306262	42.53
KEEPLEARN	BE	16-Dec-2022	4.30	4.30	4.40	4.15	4.25	4.25	4.30	32723	1.41	116	-	-
KEI	EQ	16-Dec-2022	1512.15	1514.00	1546.00	1505.90	1530.00	1529.90	1531.73	258752	3963.38	19149	139214	53.80
KELLTONTEC	BE	16-Dec-2022	58.95	58.90	58.90	57.50	58.25	58.05	58.00	88493	51.33	1264	-	-
KENNAMET	EQ	16-Dec-2022	2506.70	2528.70	2528.75	2460.00	2469.00	2467.10	2493.90	8700	216.97	2028	3464	39.82
KERNEX	BE	16-Dec-2022	280.65	291.30	294.65	274.00	294.65	294.65	282.25	14519	40.98	176	-	-
KESORAMIND	EQ	16-Dec-2022	60.60	60.80	61.75	58.60	60.00	59.30	60.19	1327273	798.92	7566	575811	43.38
KEYFINSERV	EQ	16-Dec-2022	101.80	102.00	102.20	100.10	100.35	100.60	100.95	2825	2.85	125	1563	55.33
KHADIM	EQ	16-Dec-2022	263.25	263.25	270.00	263.15	264.55	265.70	266.81	23689	63.21	1029	16386	69.17
KHAICHEM	EQ	16-Dec-2022	81.05	81.40	85.45	78.90	79.75	79.70	82.46	1972272	1626.28	18171	605044	30.68
KHAITANLTD	BE	16-Dec-2022	51.35	52.25	53.80	50.80	52.85	52.85	52.92	2262	1.20	29	-	-
KHANDSE	BE	16-Dec-2022	36.95	36.50	37.55	35.90	37.10	37.05	36.70	5527	2.03	24	-	-
KHFM	SM	16-Dec-2022	45.60	47.25	47.25	46.95	46.95	46.95	47.03	12400	5.83	2	12400	100.00
KICL	EQ	16-Dec-2022	1899.55	1900.20	1940.00	1866.05	1930.00	1916.20	1898.62	1039	19.73	266	664	63.91
KILITCH	EQ	16-Dec-2022	159.50	158.10	159.80	157.40	159.40	157.85	158.21	4601	7.28	162	2941	63.92
KIMS	EQ	16-Dec-2022	1418.95	1419.00	1528.10	1390.00	1450.30	1451.80	1467.09	200610	2943.13	20605	60277	30.05
KINGFA	EQ	16-Dec-2022	1279.00	1288.45	1288.45	1238.70	1270.00	1265.45	1251.19	3326	41.61	290	2612	78.53
KIOCL	EQ	16-Dec-2022	220.50	220.50	220.50	208.10	212.00	211.00	214.16	68878	147.51	2729	40745	59.16
KIRIINDUS	EQ	16-Dec-2022	497.45	494.00	510.05	493.05	507.20	504.70	502.11	111354	559.12	3707	71001	63.76
KIRLFER	EQ	16-Dec-2022	329.05	325.00	333.20	318.20	321.95	321.20	324.48	180798	586.65	7810	76528	42.33
KIRLOSBROS	EQ	16-Dec-2022	349.30	349.30	350.45	327.50	330.80	329.15	334.60	214159	716.57	11654	131278	61.30
KIRLOSENG	EQ	16-Dec-2022	337.95	336.60	346.65	314.10	319.50	318.70	326.70	915808	2991.94	32752	394176	43.04
KIRLOSIND	EQ	16-Dec-2022	1909.95	1929.00	1929.00	1882.60	1888.00	1895.45	1897.68	1407	26.70	352	781	55.51
KITEX	EQ	16-Dec-2022	192.20	192.20	194.00	189.95	191.00	191.10	191.25	60545	115.79	1332	27943	46.15
KKCL	EQ	16-Dec-2022	542.65	544.00	592.00	534.15	550.00	548.40	559.49	883264	4941.80	31416	253576	28.71
KMSUGAR	EQ	16-Dec-2022	28.25	28.05	31.85	27.95	30.75	30.55	30.77	4156848	1279.20	12359	1193107	28.70
KNAGRI	SM	16-Dec-2022	150.00	148.00	152.95	148.00	148.00	148.00	149.73	17600	26.35	9	16000	90.91
KNRCON	EQ	16-Dec-2022	265.05	264.00	264.20	255.05	255.10	256.15	259.50	235472	611.06	7602	131874	56.00
KOHINOOR	EQ	16-Dec-2022	51.60	51.70	58.10	51.70	56.90	57.50	56.10	1122195	629.57	8678	503110	44.83
KOKUYOCMLN	EQ	16-Dec-2022	89.85	89.20	90.60	87.65	88.35	88.00	88.72	252243	223.79	3322	138272	54.82
KOLTEPATIL	EQ	16-Dec-2022	299.55	296.05	304.00	295.00	295.40	295.85	298.74	52567	157.04	2974	23700	45.09
KOPRAN	EQ	16-Dec-2022	156.15	156.00	157.95	150.95	154.00	154.05	153.51	111435	171.06	2605	72914	65.43
KORE	SM	16-Dec-2022	205.20	207.90	225.70	206.00	225.70	225.15	217.75	107000	232.99	101	74000	69.16
KOTAKALPHA	EQ	16-Dec-2022	29.95	29.91	29.95	29.44	29.55	29.51	29.64	319660	94.74	633	262058	81.98
KOTAKBANK	EQ	16-Dec-2022	1863.20	1854.70	1856.95	1835.20	1842.00	1840.55	1847.02	2487828	45950.63	75851	1744845	70.14
KOTAKBKETF	EQ	16-Dec-2022	441.26	440.89	442.09	436.76	439.66	439.59	438.64	61468	269.62	447	30246	49.21
KOTAKCONS	EQ	16-Dec-2022	77.88	77.39	77.50	76.89	76.91	76.89	77.01	325	0.25	32	321	98.77
KOTAKGOLD	EQ	16-Dec-2022	46.19	46.02	46.38	46.02	46.30	46.28	46.25	221747	102.55	413	180356	81.33
KOTAKIT	EQ	16-Dec-2022	30.24	30.43	30.43	29.70	29.70	29.73	29.89	243460	72.76	727	85477	35.11
KOTAKLOVOL	EQ	16-Dec-2022	13.64	13.64	13.80	13.56	13.64	13.62	13.70	1327	0.18	124	1172	88.32
KOTAKMID50	EQ	16-Dec-2022	90.14	89.77	90.28	88.66	88.68	88.72	89.34	4419	3.95	137	1647	37.27
KOTAKMNC	EQ	16-Dec-2022	20.70	20.95	20.95	20.11	20.18	20.17	20.20	7790	1.57	80	3847	49.38
KOTAKNIFTY	EQ	16-Dec-2022	196.72	200.16	200.16	194.50	194.50	194.70	195.19	69738	136.12	528	16181	23.20
KOTAKNV20	EQ	16-Dec-2022	103.00	102.11	102.95	100.23	101.45	101.09	101.52	19013	19.30	238	7551	39.71
KOTAKPSUBK	EQ	16-Dec-2022	442.48	444.01	446.01	426.86	429.20	430.98	432.77	79366	343.47	1488	48250	60.79
KOTAKSILVE	EQ	16-Dec-2022	66.70	66.99	67.01	65.21	65.74	65.49	66.34	10874	7.21	71	6853	63.02
KOTARISUG	EQ	16-Dec-2022	42.00	42.40	46.85	42.10	45.35	45.30	45.47	3120834	1419.02	12121	1090436	34.94
KOTHARIPET	EQ	16-Dec-2022	72.40	72.35	73.95	70.65	71.00	71.45	72.75	102140	74.31	1597	38285	37.48
KOTHARIPRO	EQ	16-Dec-2022	126.75	125.90	127.70	121.65	124.50	124.35	123.99	8301	10.29	289	5814	70.04
KOTYARK	SM	16-Dec-2022	415.00	415.30	419.80	405.00	419.00	414.85	411.76	15800	65.06	64	10600	67.09
KOVAI	EQ	16-Dec-2022	1699.10	1711.90	1720.00	1689.95	1689.95	1693.95	1705.20	1986	33.87	206	1641	82.63
KPIGREEN	EQ	16-Dec-2022	920.10	922.00	936.20	911.75	929.00	926.95	927.38	128973	1196.07	7188	63537	49.26
KPITTECH	EQ	16-Dec-2022	695.25	691.10	708.45	687.00	702.60	702.60	699.00	1889828	13209.92	80960	845555	44.74
KPRMILL	EQ	16-Dec-2022	526.40	526.00	527.15	511.05	514.90	512.05	515.87	226903	1170.52	15497	150490	66.32
KRBL	EQ	16-Dec-2022	430.90	425.00	431.00	413.40	417.30	416.25	421.31	384538	1620.10	11711	168599	43.84
KREBSBIO	EQ	16-Dec-2022	115.40	115.00	116.40	113.05	116.10	114.90	115.00	7429	8.54	168	6257	84.22
KRIDHANINF	EQ	16-Dec-2022	3.65	3.85	4.10	3.70	3.90	3.90	3.87	217237	8.41	266	150905	69.47
KRISHANA	EQ	16-Dec-2022	417.00	421.95	430.00	415.10	424.00	419.90	422.03	39179	165.35	2006	20255	51.70
KRISHNADEF	SM	16-Dec-2022	147.35	146.30	146.30	140.10	141.70	142.45	142.89	81000	115.74	27	57000	70.37
KRITI	EQ	16-Dec-2022	78.45	79.95	83.45	76.60	80.00	80.40	80.62	71493	57.64	2935	41664	58.28
KRITIKA	EQ	16-Dec-2022	14.40	14.40	15.00	13.55	15.00	14.85	14.58	346482	50.53	1134	226407	65.34
KRITINUT	EQ	16-Dec-2022	53.10	53.05	55.10	52.55	53.70	53.30	53.28	37196	19.82	738	25102	67.49
KRSNAA	EQ	16-Dec-2022	473.15	471.90	476.60	469.05	474.00	474.10	473.27	18968	89.77	1533	12383	65.28
KSB	EQ	16-Dec-2022	1939.75	1949.45	1958.75	1875.00	1875.00	1888.70	1909.81	24129	460.82	4836	9639	39.95
KSCL	EQ	16-Dec-2022	545.85	538.50	552.25	535.05	548.05	548.65	546.48	143188	782.50	6105	93873	65.56
KSHITIJPOL	EQ	16-Dec-2022	34.50	33.30	33.85	32.80	32.80	32.80	32.94	229664	75.64	1784	205624	89.53
KSL	EQ	16-Dec-2022	365.55	365.55	367.40	353.25	358.90	357.10	359.41	34315	123.33	2774	17578	51.23
KSOLVES	EQ	16-Dec-2022	429.50	430.00	432.40	426.15	430.80	429.60	428.43	27358	117.21	725	21442	78.38
KTKBANK	EQ	16-Dec-2022	159.90	160.25	160.40	152.95	153.40	153.15	155.53	3597778	5595.50	23955	2162353	60.10
KUANTUM	EQ	16-Dec-2022	139.85	138.10	150.70	138.10	144.50	143.95	144.89	147236	213.33	2564	41695	28.32
L&TFH	EQ	16-Dec-2022	93.50	93.10	94.30	90.15	91.70	91.45	92.06	10096447	9294.60	33307	2232374	22.11
L&TFINANCE	NE	16-Dec-2022	1045.50	1040.55	1040.55	1040.00	1040.00	1040.00	1040.18	3	0.03	2	3	100.00
L&TFINANCE	NO	16-Dec-2022	1078.69	1077.99	1077.99	1077.99	1077.99	1077.99	1077.99	10	0.11	1	10	100.00
L&TFINANCE	NQ	16-Dec-2022	1025.00	1100.00	1100.00	1007.00	1049.99	1049.99	1054.47	103	1.09	8	49	47.57
L&TFINANCE	NU	16-Dec-2022	1116.00	1113.00	1113.00	1113.00	1113.00	1113.00	1113.00	75	0.83	1	75	100.00
L&TFINANCE	NW	16-Dec-2022	1070.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	393	4.21	5	393	100.00
L&TFINANCE	Y5	16-Dec-2022	1021.90	1025.00	1025.00	1020.00	1020.00	1020.00	1020.10	527	5.38	11	526	99.81
L&TFINANCE	Y9	16-Dec-2022	1029.63	1040.00	1060.00	1028.45	1028.51	1028.51	1038.25	550	5.71	31	350	63.64
LAGNAM	EQ	16-Dec-2022	63.30	62.60	64.95	61.60	61.65	61.80	62.83	21095	13.25	405	12843	60.88
LAKPRE	BZ	16-Dec-2022	6.20	6.20	6.40	6.05	6.30	6.30	6.18	6886	0.43	19	-	-
LALPATHLAB	EQ	16-Dec-2022	2363.00	2350.00	2355.55	2280.00	2286.90	2288.85	2312.59	145694	3369.31	15340	56818	39.00
LAMBODHARA	EQ	16-Dec-2022	100.60	100.05	101.55	98.20	99.60	98.95	99.18	25366	25.16	365	14402	56.78
LANCER	EQ	16-Dec-2022	449.55	228.00	245.45	221.05	237.00	237.60	232.10	343968	798.34	14821	92199	26.80
LAOPALA	EQ	16-Dec-2022	409.75	408.00	409.50	397.35	403.90	401.40	402.84	150650	606.88	8400	66261	43.98
LASA	EQ	16-Dec-2022	33.80	33.50	35.70	33.10	34.00	34.10	34.61	122273	42.32	850	60007	49.08
LATENTVIEW	EQ	16-Dec-2022	350.70	349.10	349.80	344.00	347.30	347.10	346.52	230067	797.24	7740	119573	51.97
LATTEYS	SM	16-Dec-2022	72.25	69.10	72.00	69.10	70.25	70.25	70.33	30000	21.10	6	25000	83.33
LAURUSLABS	EQ	16-Dec-2022	394.45	391.60	395.35	386.60	388.25	388.30	390.93	1646656	6437.21	33112	727706	44.19
LAXMICOT	EQ	16-Dec-2022	25.45	26.25	26.30	23.70	24.25	24.60	25.67	125159	32.12	551	71923	57.47
LAXMIMACH	EQ	16-Dec-2022	13257.80	13403.65	13403.65	12712.05	12850.00	12900.55	12946.98	10531	1363.45	4813	5587	53.05
LCCINFOTEC	EQ	16-Dec-2022	2.50	2.50	2.50	2.40	2.45	2.45	2.44	66039	1.61	158	40839	61.84
LEMERITE	SM	16-Dec-2022	64.45	69.70	69.70	65.00	65.50	65.50	66.03	17600	11.62	11	16000	90.91
LEMONTREE	EQ	16-Dec-2022	87.70	87.85	88.05	85.00	86.00	85.95	86.05	3791743	3262.91	24535	1900807	50.13
LEXUS	SM	16-Dec-2022	83.05	79.15	79.15	78.90	78.90	78.90	79.02	5000	3.95	4	4000	80.00
LFIC	EQ	16-Dec-2022	126.15	127.95	127.95	120.10	120.95	121.55	122.99	5995	7.37	162	4142	69.09
LGBBROSLTD	EQ	16-Dec-2022	701.95	705.50	705.50	690.10	699.00	698.95	697.51	37633	262.49	6521	20137	53.51
LGBFORGE	EQ	16-Dec-2022	9.50	9.60	9.95	9.40	9.95	9.95	9.84	391789	38.55	204	334203	85.30
LIBAS	EQ	16-Dec-2022	20.15	20.15	20.20	19.90	20.00	19.95	20.01	70484	14.10	423	65209	92.52
LIBERTSHOE	EQ	16-Dec-2022	306.00	309.00	309.00	295.55	303.40	303.20	301.68	98909	298.39	3532	56619	57.24
LICHSGFIN	EQ	16-Dec-2022	413.05	411.10	413.70	401.00	402.85	403.80	405.14	1745646	7072.29	30784	691382	39.61
LICI	EQ	16-Dec-2022	708.75	701.30	711.60	687.05	689.80	688.55	696.91	2820832	19658.57	63455	1182700	41.93
LICNETFGSC	EQ	16-Dec-2022	22.52	22.73	22.82	22.30	22.65	22.60	22.60	48388	10.94	138	39018	80.64
LICNETFN50	EQ	16-Dec-2022	197.91	197.17	198.25	196.75	196.75	196.81	197.57	541	1.07	52	434	80.22
LICNETFSEN	EQ	16-Dec-2022	673.10	672.30	672.30	668.00	668.35	668.28	669.26	147	0.98	29	114	77.55
LICNFNHGP	EQ	16-Dec-2022	198.51	198.80	198.80	196.25	196.25	196.77	197.49	169	0.33	52	148	87.57
LIKHITHA	EQ	16-Dec-2022	231.65	232.40	236.90	229.90	234.50	233.55	233.20	123150	287.18	4970	62602	50.83
LINC	EQ	16-Dec-2022	422.95	421.05	428.00	400.55	411.00	408.45	412.05	22091	91.03	1460	12485	56.52
LINCOLN	EQ	16-Dec-2022	363.50	369.90	369.90	362.30	366.40	366.65	367.28	88364	324.54	3484	59062	66.84
LINDEINDIA	EQ	16-Dec-2022	3362.20	3362.20	3459.00	3311.25	3419.00	3443.85	3402.68	116273	3956.39	18514	40926	35.20
LIQUIDBEES	EQ	16-Dec-2022	999.99	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	1787497	17875.05	9262	1525790	85.36
LIQUIDETF	EQ	16-Dec-2022	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	75857	758.57	168	70479	92.91
LLOYDS	SM	16-Dec-2022	43.30	43.00	44.10	43.00	44.10	44.10	43.79	12000	5.25	4	6000	50.00
LODHA	EQ	16-Dec-2022	1047.25	1048.00	1054.50	1011.25	1040.00	1033.05	1029.19	1559190	16046.97	65401	1073552	68.85
LOKESHMACH	EQ	16-Dec-2022	103.20	104.45	107.35	103.70	106.75	106.10	106.01	108715	115.25	2241	77324	71.13
LOTUSEYE	BE	16-Dec-2022	80.75	82.00	82.00	78.00	80.85	80.45	79.09	9496	7.51	100	-	-
LOVABLE	EQ	16-Dec-2022	137.85	137.85	139.65	137.00	137.30	137.60	138.04	7981	11.02	518	4130	51.75
LOYALTEX	EQ	16-Dec-2022	767.70	786.05	788.75	754.00	760.00	770.75	766.29	606	4.64	174	376	62.05
LPDC	EQ	16-Dec-2022	8.30	8.35	8.65	7.80	8.10	8.15	8.22	337800	27.78	781	214733	63.57
LSIL	EQ	16-Dec-2022	14.60	14.20	15.20	14.15	15.00	14.95	14.88	6851404	1019.24	7512	3504569	51.15
LT	EQ	16-Dec-2022	2177.55	2161.00	2211.60	2161.00	2170.00	2175.00	2185.09	2822390	61671.65	83635	1775296	62.90
LTGILTBEES	EQ	16-Dec-2022	23.02	23.01	23.11	22.98	23.10	23.08	23.07	41729	9.63	82	34036	81.56
LTIM	EQ	16-Dec-2022	4331.30	4285.00	4388.95	4229.05	4350.00	4336.35	4312.99	728348	31413.59	73753	261102	35.85
LTTS	EQ	16-Dec-2022	4044.00	3991.00	4033.40	3942.35	3983.00	3983.25	3985.87	226981	9047.16	21213	54662	24.08
LUMAXIND	EQ	16-Dec-2022	1902.35	1920.00	1940.95	1870.00	1885.00	1878.80	1899.90	10767	204.56	3569	4628	42.98
LUMAXTECH	EQ	16-Dec-2022	250.25	252.00	255.25	243.80	250.10	252.25	250.80	86469	216.86	3659	41705	48.23
LUPIN	EQ	16-Dec-2022	750.85	747.70	755.75	726.90	730.45	729.30	735.51	899068	6612.71	27198	455862	50.70
LUXIND	EQ	16-Dec-2022	1703.05	1700.00	1700.15	1672.00	1700.00	1690.60	1690.32	17440	294.79	2931	9749	55.90
LXCHEM	EQ	16-Dec-2022	309.85	308.60	310.00	304.05	305.00	305.10	306.57	381081	1168.27	11059	141411	37.11
LYKALABS	EQ	16-Dec-2022	131.55	130.35	133.00	128.05	129.35	129.10	130.41	45848	59.79	1252	26039	56.79
LYPSAGEMS	EQ	16-Dec-2022	6.20	6.25	6.30	6.15	6.15	6.15	6.21	32879	2.04	103	13786	41.93
M&M	EQ	16-Dec-2022	1286.95	1277.95	1287.00	1250.00	1254.80	1251.60	1258.43	2136354	26884.42	80392	1270190	59.46
M&MFIN	EQ	16-Dec-2022	238.70	237.00	239.00	230.65	234.50	233.90	234.44	2973624	6971.22	28639	1090684	36.68
M&MFIN	N2	16-Dec-2022	1075.00	1075.00	1075.00	1072.50	1072.50	1072.50	1073.43	589	6.32	18	589	100.00
MAANALU	EQ	16-Dec-2022	178.55	179.40	179.95	178.00	178.10	178.10	178.35	15414	27.49	401	8785	56.99
MACPOWER	EQ	16-Dec-2022	325.85	325.85	327.00	320.00	324.00	321.80	323.86	12534	40.59	789	6674	53.25
MADHAV	EQ	16-Dec-2022	44.05	44.10	44.95	42.40	43.00	43.05	43.48	12245	5.32	272	6156	50.27
MADHAVBAUG	SM	16-Dec-2022	152.25	152.50	155.00	152.35	155.00	155.00	152.96	8000	12.24	9	7200	90.00
MADHUCON	EQ	16-Dec-2022	6.10	6.30	6.40	5.85	6.40	6.40	6.25	189189	11.82	389	133528	70.58
MADRASFERT	EQ	16-Dec-2022	73.65	75.55	88.35	75.55	88.35	88.35	84.96	25427700	21604.34	88709	3484157	13.70
MAESGETF	EQ	16-Dec-2022	30.72	30.60	30.72	30.48	30.52	30.49	30.49	431515	131.58	80	429917	99.63
MAFANG	EQ	16-Dec-2022	39.48	39.48	39.48	38.10	38.50	38.24	38.54	1493936	575.70	5657	744918	49.86
MAFSETF	EQ	16-Dec-2022	19.35	19.74	19.74	19.18	19.27	19.27	19.25	97579	18.79	572	75392	77.26
MAGADSUGAR	EQ	16-Dec-2022	304.15	299.65	329.00	299.65	313.95	313.95	318.90	142878	455.64	4113	47129	32.99
MAGNUM	EQ	16-Dec-2022	18.85	19.00	19.60	18.60	19.00	18.90	18.92	69917	13.23	364	35719	51.09
MAHABANK	EQ	16-Dec-2022	34.35	34.15	35.15	32.05	32.50	32.35	33.47	99124045	33179.60	94850	15181850	15.32
MAHAPEXLTD	EQ	16-Dec-2022	119.80	119.00	124.45	119.00	119.35	119.85	121.08	4288	5.19	132	3045	71.01
MAHASTEEL	EQ	16-Dec-2022	67.70	69.00	69.00	67.65	68.80	68.40	68.23	13303	9.08	259	9116	68.53
MAHEPC	EQ	16-Dec-2022	108.40	109.40	109.60	105.15	107.50	106.65	107.41	26564	28.53	789	12207	45.95
MAHESHWARI	EQ	16-Dec-2022	73.70	73.90	74.35	72.70	73.05	73.15	73.23	19834	14.52	248	12826	64.67
MAHICKRA	SM	16-Dec-2022	80.50	80.30	83.75	80.30	83.75	83.75	81.90	9000	7.37	5	9000	100.00
MAHINDCIE	EQ	16-Dec-2022	314.85	315.00	334.00	309.50	325.05	326.60	324.37	3899693	12649.37	63422	825630	21.17
MAHKTECH	EQ	16-Dec-2022	14.60	14.74	14.97	14.45	14.60	14.59	14.59	1961213	286.14	854	1571136	80.11
MAHLIFE	EQ	16-Dec-2022	375.05	374.00	378.00	358.05	361.90	362.40	366.41	130758	479.11	7329	59111	45.21
MAHLOG	EQ	16-Dec-2022	479.75	480.00	480.00	468.80	472.45	469.70	471.33	163530	770.77	8531	108587	66.40
MAHSCOOTER	EQ	16-Dec-2022	4892.25	4893.65	4934.95	4870.00	4870.00	4877.15	4903.33	3311	162.35	1026	1892	57.14
MAHSEAMLES	EQ	16-Dec-2022	363.10	361.20	367.80	351.00	352.00	352.80	357.57	209931	750.65	9909	116828	55.65
MAITHANALL	EQ	16-Dec-2022	960.00	963.00	963.00	948.25	954.90	951.00	951.59	17360	165.20	1661	11754	67.71
MALLCOM	EQ	16-Dec-2022	662.35	659.40	667.30	643.05	653.50	652.75	652.52	2037	13.29	234	1663	81.64
MALUPAPER	EQ	16-Dec-2022	32.55	32.90	32.90	32.30	32.30	32.30	32.45	14041	4.56	178	9976	71.05
MAM150ETF	EQ	16-Dec-2022	12.30	12.49	12.65	12.07	12.08	12.08	12.10	268510	32.50	636	222287	82.79
MAMFGETF	EQ	16-Dec-2022	85.30	86.05	86.05	84.21	84.37	84.33	84.64	2971	2.51	129	2042	68.73
MAN50ETF	EQ	16-Dec-2022	192.45	192.46	192.46	190.50	190.94	190.66	190.71	48281	92.08	164	46299	95.89
MANAKALUCO	EQ	16-Dec-2022	21.30	21.30	21.45	20.55	21.00	20.95	21.04	48870	10.28	526	25846	52.89
MANAKCOAT	EQ	16-Dec-2022	18.15	18.15	18.95	17.75	18.45	18.35	18.54	67738	12.56	598	34331	50.68
MANAKSIA	EQ	16-Dec-2022	77.85	78.95	78.95	77.30	77.90	77.75	77.65	20949	16.27	379	13892	66.31
MANAKSTEEL	EQ	16-Dec-2022	35.80	35.80	36.15	35.40	36.00	35.60	35.82	26632	9.54	337	21175	79.51
MANALIPETC	EQ	16-Dec-2022	82.70	83.50	84.70	82.70	82.85	83.10	83.54	335001	279.87	3857	127987	38.20
MANAPPURAM	EQ	16-Dec-2022	118.25	117.10	118.45	114.60	115.00	114.85	115.86	7626259	8835.86	31397	3308494	43.38
MANGALAM	EQ	16-Dec-2022	137.25	137.80	139.45	136.55	139.40	138.75	137.72	13740	18.92	1086	4468	32.52
MANGCHEFER	EQ	16-Dec-2022	87.80	87.70	95.90	87.40	93.00	92.10	93.40	4598112	4294.62	28680	1273917	27.71
MANGLMCEM	EQ	16-Dec-2022	324.70	320.60	324.95	312.10	320.40	319.80	319.71	65232	208.55	1195	53572	82.13
MANINDS	EQ	16-Dec-2022	79.50	79.10	79.95	79.00	79.90	79.40	79.38	41333	32.81	667	24170	58.48
MANINFRA	EQ	16-Dec-2022	79.95	79.95	81.30	79.15	79.65	79.70	79.97	300617	240.41	2386	156811	52.16
MANORAMA	EQ	16-Dec-2022	1021.20	1004.05	1033.45	1004.05	1023.95	1022.80	1020.58	1779	18.16	362	1270	71.39
MANORG	EQ	16-Dec-2022	514.80	516.40	519.15	512.05	518.00	515.20	515.35	4834	24.91	505	2740	56.68
MANUGRAPH	EQ	16-Dec-2022	16.05	16.70	17.60	15.30	16.50	16.30	16.57	25243	4.18	204	16226	64.28
MANXT50	EQ	16-Dec-2022	440.72	437.62	438.15	432.66	432.90	432.91	433.19	3226	13.97	65	2898	89.83
MANYAVAR	EQ	16-Dec-2022	1355.10	1354.65	1354.70	1310.10	1313.00	1317.20	1329.66	247418	3289.81	6037	233819	94.50
MAPMYINDIA	EQ	16-Dec-2022	1147.75	1143.05	1155.00	1140.00	1144.80	1143.45	1146.64	55402	635.26	5834	25263	45.60
MARALOVER	EQ	16-Dec-2022	67.55	68.50	69.30	66.60	68.00	68.65	68.32	28134	19.22	483	13025	46.30
MARATHON	EQ	16-Dec-2022	250.35	247.10	249.50	241.05	245.00	244.45	246.30	19696	48.51	913	14280	72.50
MARICO	EQ	16-Dec-2022	519.15	517.20	520.90	512.45	515.00	514.20	515.39	1439095	7416.90	30186	887817	61.69
MARINE	EQ	16-Dec-2022	33.05	33.40	33.80	32.65	33.30	32.90	33.20	202956	67.38	805	132601	65.33
MARKSANS	EQ	16-Dec-2022	61.80	61.10	62.00	60.10	60.55	60.65	61.02	1099299	670.83	5326	511782	46.56
MARSHALL	EQ	16-Dec-2022	27.90	28.10	28.10	27.20	27.45	27.55	27.65	29968	8.29	345	9299	31.03
MARUTI	EQ	16-Dec-2022	8584.15	8559.50	8588.00	8446.00	8478.00	8485.80	8507.31	624222	53104.48	72107	381741	61.15
MASFIN	EQ	16-Dec-2022	860.80	850.05	869.85	825.50	840.00	847.60	854.11	18556	158.49	2169	11143	60.05
MASKINVEST	BE	16-Dec-2022	115.85	110.10	110.10	110.10	110.10	110.10	110.10	201	0.22	21	-	-
MASPTOP50	EQ	16-Dec-2022	26.65	26.65	26.65	25.80	26.09	25.84	26.05	471958	122.96	1098	211901	44.90
MASTEK	EQ	16-Dec-2022	1755.45	1731.00	1801.00	1731.00	1763.00	1763.35	1779.24	56886	1012.14	7850	19079	33.54
MATRIMONY	EQ	16-Dec-2022	582.30	576.50	582.35	575.25	580.25	577.45	578.50	4375	25.31	727	2371	54.19
MAWANASUG	EQ	16-Dec-2022	85.80	85.00	101.80	85.00	100.00	99.30	96.60	2787897	2693.22	22601	832045	29.84
MAXHEALTH	EQ	16-Dec-2022	433.45	430.30	436.20	423.35	424.90	426.95	430.51	1314423	5658.75	35416	919462	69.95
MAXIND	EQ	16-Dec-2022	101.75	105.90	112.00	103.75	105.75	105.05	107.35	1253013	1345.15	17593	452177	36.09
MAXVIL	EQ	16-Dec-2022	171.05	170.00	174.70	168.20	170.35	170.20	171.00	47718	81.60	647	28280	59.26
MAYURUNIQ	EQ	16-Dec-2022	419.40	421.50	425.00	413.30	425.00	422.45	419.22	35520	148.91	4471	22448	63.20
MAZDA	EQ	16-Dec-2022	659.80	655.90	666.00	650.00	665.00	659.85	655.27	5250	34.40	593	3679	70.08
MAZDOCK	EQ	16-Dec-2022	863.85	859.80	868.95	825.25	835.00	832.40	847.92	1920904	16287.73	48140	326727	17.01
MBAPL	BE	16-Dec-2022	525.50	506.50	534.00	506.50	527.05	528.40	519.95	21256	110.52	493	-	-
MBECL	BE	16-Dec-2022	3.45	3.30	3.60	3.30	3.60	3.60	3.37	538796	18.16	321	-	-
MBLINFRA	EQ	16-Dec-2022	21.90	22.00	22.30	21.35	21.35	21.65	21.84	57992	12.67	338	36856	63.55
MCDOWELL-N	EQ	16-Dec-2022	939.00	933.00	939.55	902.00	902.55	903.60	913.34	1324668	12098.66	45012	598631	45.19
MCL	EQ	16-Dec-2022	32.35	31.20	32.20	31.00	31.80	31.60	31.67	53318	16.89	390	38266	71.77
MCLEODRUSS	EQ	16-Dec-2022	29.20	29.30	29.80	28.55	28.65	28.80	29.16	282419	82.36	1006	203492	72.05
MCX	EQ	16-Dec-2022	1647.60	1632.00	1664.95	1629.15	1637.00	1644.30	1647.54	564573	9301.58	23600	309947	54.90
MEDANTA	EQ	16-Dec-2022	447.65	444.80	451.40	430.10	445.10	446.50	440.90	596093	2628.15	15126	324025	54.36
MEDICAMEQ	EQ	16-Dec-2022	882.35	899.90	899.90	864.35	880.00	876.85	881.89	5594	49.33	767	3320	59.35
MEDICO	BE	16-Dec-2022	321.05	321.05	324.70	319.00	323.75	323.90	322.38	68343	220.33	196	-	-
MEDPLUS	EQ	16-Dec-2022	693.35	693.95	700.95	640.00	653.00	649.60	655.05	667879	4374.97	18205	497976	74.56
MEGAFLEX	SM	16-Dec-2022	43.65	45.00	46.25	45.00	46.00	45.80	45.65	15000	6.85	5	9000	60.00
MEGASOFT	EQ	16-Dec-2022	35.45	35.45	36.30	34.00	35.00	34.90	34.86	109750	38.25	889	67027	61.07
MEGASTAR	EQ	16-Dec-2022	258.65	266.00	266.00	251.55	258.50	258.70	261.08	7901	20.63	601	4667	59.07
MELSTAR	BZ	16-Dec-2022	2.35	2.35	2.45	2.35	2.45	2.45	2.42	150	0.00	2	-	-
MENONBE	EQ	16-Dec-2022	93.45	92.60	94.85	91.80	92.60	92.85	92.92	30799	28.62	625	18356	59.60
MEP	EQ	16-Dec-2022	20.00	20.70	20.70	19.00	19.00	19.00	19.16	1539086	294.90	1397	949935	61.72
MERCATOR	BE	16-Dec-2022	1.20	1.20	1.25	1.15	1.25	1.20	1.20	330578	3.97	215	-	-
METALFORGE	BZ	16-Dec-2022	4.00	4.10	4.10	3.90	4.05	4.05	4.04	15946	0.64	29	-	-
METROBRAND	EQ	16-Dec-2022	827.10	828.90	833.20	793.70	826.45	823.95	811.84	179349	1456.03	12743	62304	34.74
METROPOLIS	EQ	16-Dec-2022	1322.10	1318.00	1324.95	1289.50	1292.05	1295.30	1306.11	579722	7571.81	19025	294024	50.72
MFL	EQ	16-Dec-2022	1224.10	1237.25	1237.25	1208.65	1217.75	1215.70	1216.99	32447	394.88	3258	18163	55.98
MFSL	EQ	16-Dec-2022	706.40	706.50	717.50	696.00	706.00	705.00	709.02	545185	3865.47	34855	236178	43.32
MGEL	EQ	16-Dec-2022	36.80	37.30	37.50	35.70	37.00	36.75	36.91	346100	127.73	1127	99813	28.84
MGL	EQ	16-Dec-2022	898.75	898.50	909.00	883.55	889.00	889.20	895.84	563698	5049.81	19623	193879	34.39
MHHL	SM	16-Dec-2022	52.00	52.00	52.00	51.30	51.55	51.55	51.62	9000	4.65	3	9000	100.00
MHLXMIRU	EQ	16-Dec-2022	218.85	216.00	252.00	213.10	245.00	248.35	241.05	375496	905.13	10040	117443	31.28
MHRIL	EQ	16-Dec-2022	274.50	273.75	280.20	273.10	274.15	274.85	276.80	203393	563.00	7457	86468	42.51
MID150BEES	EQ	16-Dec-2022	124.95	125.45	125.45	122.80	123.45	123.34	123.45	135232	166.94	2534	90517	66.93
MIDHANI	EQ	16-Dec-2022	231.05	230.00	232.20	222.60	224.25	223.70	225.56	778166	1755.23	11606	337645	43.39
MINDACORP	EQ	16-Dec-2022	220.95	219.75	221.60	215.05	217.25	217.95	218.79	263953	577.49	5163	111097	42.09
MINDPOOL	SM	16-Dec-2022	58.05	60.95	60.95	60.95	60.95	60.95	60.95	4000	2.44	1	4000	100.00
MINDSPACE	RR	16-Dec-2022	335.47	333.73	338.90	333.73	336.20	337.51	336.56	42735	143.83	2029	35211	82.39
MINDTECK	EQ	16-Dec-2022	137.40	141.00	141.00	135.90	137.50	137.85	137.93	11667	16.09	405	6559	56.22
MIRCELECTR	EQ	16-Dec-2022	18.20	18.40	18.65	17.40	17.70	17.55	17.86	1518829	271.22	2970	979352	64.48
MIRZAINT	EQ	16-Dec-2022	251.95	251.90	260.00	245.25	253.55	250.35	252.63	505584	1277.27	11369	222366	43.98
MITCON	EQ	16-Dec-2022	60.55	60.65	63.25	59.40	63.00	62.50	61.15	16963	10.37	189	13657	80.51
MITTAL	EQ	16-Dec-2022	12.60	12.85	12.90	12.45	12.50	12.50	12.62	11917	1.50	83	8790	73.76
MMFL	EQ	16-Dec-2022	857.75	856.25	878.00	843.05	872.00	871.95	861.88	25229	217.44	1835	17622	69.85
MMP	EQ	16-Dec-2022	125.25	125.90	126.25	124.00	125.45	124.80	125.19	11794	14.77	268	9969	84.53
MMTC	EQ	16-Dec-2022	41.50	41.45	42.30	40.40	40.70	40.70	41.14	2737555	1126.16	7838	679843	24.83
MODIRUBBER	BE	16-Dec-2022	71.20	70.60	72.45	70.60	70.60	70.60	71.36	502	0.36	20	-	-
MODISONLTD	EQ	16-Dec-2022	67.80	68.65	68.75	66.85	67.60	67.85	67.56	18196	12.29	353	13085	71.91
MOGSEC	EQ	16-Dec-2022	50.22	50.17	50.23	50.14	50.21	50.21	50.18	740	0.37	25	587	79.32
MOHEALTH	EQ	16-Dec-2022	23.62	23.70	24.20	23.10	23.12	23.12	23.67	1930	0.46	94	513	26.58
MOHITIND	EQ	16-Dec-2022	17.65	16.80	18.65	16.80	17.80	17.85	17.54	92252	16.18	310	34754	37.67
MOIL	EQ	16-Dec-2022	169.20	170.90	174.40	167.05	168.40	167.65	171.44	911330	1562.35	16009	264817	29.06
MOKSH	EQ	16-Dec-2022	12.65	12.70	13.35	12.50	12.80	12.85	12.81	276734	35.45	722	180756	65.32
MOL	EQ	16-Dec-2022	115.95	115.70	117.80	114.70	115.10	115.25	116.19	826850	960.73	6978	419983	50.79
MOLDTECH	EQ	16-Dec-2022	119.60	119.50	124.95	115.90	124.05	123.15	121.95	195678	238.62	4777	85656	43.77
MOLDTKPAC	EQ	16-Dec-2022	939.65	945.00	955.00	939.00	942.55	941.55	946.87	38421	363.80	6673	16876	43.92
MOLOWVOL	EQ	16-Dec-2022	25.57	24.81	26.33	24.81	25.39	25.29	25.36	331	0.08	30	248	74.92
MOM100	EQ	16-Dec-2022	34.48	34.95	34.95	33.77	33.99	33.94	34.11	149889	51.13	1425	102678	68.50
MOM50	EQ	16-Dec-2022	185.07	186.65	187.40	182.80	184.48	183.33	184.10	1908	3.51	107	1138	59.64
MOMENTUM	EQ	16-Dec-2022	20.30	20.25	20.30	19.65	19.71	19.72	19.98	21791	4.35	96	12788	58.68
MOMOMENTUM	EQ	16-Dec-2022	40.57	40.50	40.52	39.80	39.96	39.86	39.98	22971	9.18	150	21844	95.09
MON100	EQ	16-Dec-2022	94.61	94.78	94.78	92.56	92.95	92.83	93.15	1226822	1142.78	7944	1014430	82.69
MONARCH	EQ	16-Dec-2022	368.70	363.15	373.75	353.30	355.95	356.40	361.98	18731	67.80	1096	11263	60.13
MONQ50	EQ	16-Dec-2022	54.59	54.64	54.64	51.34	53.00	52.90	52.99	74744	39.61	731	44889	60.06
MONTECARLO	EQ	16-Dec-2022	726.15	726.00	732.05	704.40	706.05	707.60	712.62	39066	278.39	3393	21222	54.32
MOQUALITY	EQ	16-Dec-2022	122.25	121.89	121.90	120.80	120.81	120.81	121.38	12	0.01	9	3	25.00
MORARJEE	EQ	16-Dec-2022	24.35	25.05	26.50	23.75	24.75	24.40	24.65	16540	4.08	191	11473	69.37
MOREPENLAB	EQ	16-Dec-2022	32.20	32.00	32.20	31.30	31.60	31.55	31.66	2285799	723.68	5464	796532	34.85
MOTHERSON	EQ	16-Dec-2022	71.55	71.40	71.70	70.05	70.50	70.55	70.65	12589177	8894.56	38947	7241479	57.52
MOTILALOFS	EQ	16-Dec-2022	708.40	708.90	714.35	697.40	710.60	707.80	706.71	451581	3191.36	12033	340860	75.48
MOTOGENFIN	EQ	16-Dec-2022	26.35	26.50	28.95	26.35	28.90	28.75	28.27	74520	21.07	496	28502	38.25
MOVALUE	EQ	16-Dec-2022	49.94	49.85	49.85	48.87	49.24	49.17	49.25	105	0.05	34	71	67.62
MPHASIS	EQ	16-Dec-2022	1962.35	1944.50	1978.05	1899.75	1916.00	1913.15	1932.73	1423859	27519.35	41613	1013114	71.15
MPSLTD	EQ	16-Dec-2022	972.10	978.70	987.55	957.05	969.00	963.70	968.19	21676	209.87	2904	8130	37.51
MPTODAY	SM	16-Dec-2022	48.45	49.50	50.85	49.50	50.85	50.85	50.19	34000	17.06	15	26000	76.47
MRF	EQ	16-Dec-2022	90872.85	90521.00	90728.75	88600.00	89289.90	89112.75	89422.65	8992	8040.88	6253	2054	22.84
MRO-TEK	EQ	16-Dec-2022	63.00	63.70	63.95	58.55	61.80	60.40	60.66	24269	14.72	503	16926	69.74
MRPL	EQ	16-Dec-2022	61.90	62.65	63.80	61.45	61.50	61.75	62.44	6480092	4046.32	18566	2114230	32.63
MSPL	EQ	16-Dec-2022	9.60	9.65	9.65	9.35	9.45	9.40	9.48	520874	49.37	791	430616	82.67
MSTCLTD	EQ	16-Dec-2022	320.55	318.40	340.00	314.50	317.00	317.70	324.10	770632	2497.63	15659	234922	30.48
MSUMI	EQ	16-Dec-2022	60.80	60.10	60.60	58.30	59.25	58.90	59.43	2864136	1702.21	24837	1870394	65.30
MTARTECH	EQ	16-Dec-2022	1681.00	1683.60	1683.60	1632.00	1635.25	1641.30	1654.58	93767	1551.45	8431	50112	53.44
MTEDUCARE	EQ	16-Dec-2022	8.05	8.15	8.25	8.00	8.00	8.00	8.07	54774	4.42	136	32608	59.53
MTNL	EQ	16-Dec-2022	27.85	28.20	30.30	27.30	29.35	29.25	29.08	26368134	7667.41	31645	6069997	23.02
MUKANDLTD	EQ	16-Dec-2022	116.75	117.00	121.10	115.35	117.35	116.75	118.60	177744	210.80	3016	91220	51.32
MUKTAARTS	EQ	16-Dec-2022	57.25	57.10	57.85	50.35	55.10	55.55	54.84	33536	18.39	330	18491	55.14
MUNJALAU	EQ	16-Dec-2022	51.25	51.40	51.50	50.40	50.75	50.55	50.86	71147	36.19	653	35137	49.39
MUNJALSHOW	EQ	16-Dec-2022	106.40	107.40	108.75	104.85	107.00	107.10	106.82	66513	71.05	797	34248	51.49
MURUDCERA	EQ	16-Dec-2022	40.50	41.40	41.70	39.90	41.10	40.95	40.92	215301	88.10	1494	120740	56.08
MUTHOOTCAP	EQ	16-Dec-2022	288.45	287.00	297.00	286.15	293.25	294.50	292.89	35390	103.65	942	18291	51.68
MUTHOOTFIN	EQ	16-Dec-2022	1102.25	1102.30	1103.60	1068.05	1079.90	1078.60	1082.08	475229	5142.37	24998	142696	30.03
MWL	SM	16-Dec-2022	109.00	112.00	113.00	107.05	110.50	110.50	111.58	14400	16.07	9	9600	66.67
NABARD	N2	16-Dec-2022	1193.00	1195.50	1196.00	1195.50	1195.90	1195.90	1195.62	606	7.25	14	605	99.83
NACLIND	EQ	16-Dec-2022	92.30	92.00	94.25	89.00	90.60	89.95	91.18	170696	155.64	2613	85253	49.94
NAGAFERT	BE	16-Dec-2022	10.40	10.90	10.90	10.90	10.90	10.90	10.90	325526	35.48	386	-	-
NAGREEKCAP	EQ	16-Dec-2022	19.50	20.45	20.45	20.10	20.45	20.45	20.44	84903	17.35	310	49575	58.39
NAGREEKEXP	EQ	16-Dec-2022	45.75	46.70	46.70	44.05	44.70	45.05	45.08	26072	11.75	293	16198	62.13
NAHARCAP	EQ	16-Dec-2022	320.55	321.15	325.00	316.00	317.00	316.75	318.40	5252	16.72	806	1868	35.57
NAHARINDUS	EQ	16-Dec-2022	114.35	116.35	116.35	112.50	114.10	113.80	114.32	31687	36.22	623	20355	64.24
NAHARPOLY	EQ	16-Dec-2022	273.20	276.00	276.00	267.00	268.95	268.60	269.24	9782	26.34	711	6083	62.19
NAHARSPING	EQ	16-Dec-2022	282.60	284.85	284.85	271.60	280.25	278.35	279.16	49092	137.05	2051	25709	52.37
NAM-INDIA	EQ	16-Dec-2022	267.20	267.00	269.25	264.20	267.50	267.40	267.31	1166137	3117.22	8750	960520	82.37
NARMADA	EQ	16-Dec-2022	22.65	23.20	23.20	21.60	22.75	22.25	22.52	10822	2.44	225	6747	62.35
NATCOPHARM	EQ	16-Dec-2022	572.25	574.55	577.70	560.90	563.50	563.50	570.22	208586	1189.40	10344	124833	59.85
NATHBIOGEN	EQ	16-Dec-2022	174.55	175.00	176.85	172.00	174.50	175.10	175.02	26477	46.34	1057	15912	60.10
NATIONALUM	EQ	16-Dec-2022	77.70	77.00	78.25	76.30	77.40	77.35	77.33	10372718	8021.50	25925	4106755	39.59
NATNLSTEEL	BE	16-Dec-2022	3.80	3.90	3.90	3.70	3.80	3.80	3.78	7099	0.27	25	-	-
NAUKRI	EQ	16-Dec-2022	4139.70	4095.00	4173.80	4040.05	4114.00	4136.20	4124.43	353766	14590.84	37579	137840	38.96
NAVA	EQ	16-Dec-2022	202.35	215.00	234.15	213.90	220.70	219.55	223.54	7321285	16366.25	84121	1421302	19.41
NAVINFLUOR	EQ	16-Dec-2022	4289.80	4284.95	4284.95	4132.35	4145.00	4143.35	4187.84	135127	5658.90	18869	50027	37.02
NAVKARCORP	EQ	16-Dec-2022	65.30	65.10	65.50	62.70	63.40	62.95	63.69	846952	539.45	6091	392576	46.35
NAVNETEDUL	EQ	16-Dec-2022	133.80	132.50	134.55	131.50	132.95	132.15	132.70	107101	142.12	2153	54216	50.62
NAZARA	EQ	16-Dec-2022	601.35	601.95	601.95	591.50	595.65	594.80	594.99	100292	596.72	6008	47429	47.29
NBCC	EQ	16-Dec-2022	41.25	41.20	41.70	40.15	40.85	40.75	40.98	6834848	2800.63	13314	2230938	32.64
NBIFIN	EQ	16-Dec-2022	1683.35	1689.95	1690.00	1654.15	1690.00	1690.00	1682.82	5	0.08	4	4	80.00
NCC	EQ	16-Dec-2022	89.15	88.80	89.45	85.65	86.10	85.95	87.26	5823160	5081.36	19927	2273357	39.04
NCLIND	EQ	16-Dec-2022	178.30	178.00	178.95	176.80	177.40	177.05	177.49	61304	108.81	1417	46911	76.52
NDGL	EQ	16-Dec-2022	1423.10	1425.00	1450.00	1400.00	1440.00	1438.25	1427.06	332	4.74	71	143	43.07
NDL	EQ	16-Dec-2022	26.40	26.50	26.70	26.10	26.30	26.30	26.38	109142	28.79	711	70320	64.43
NDRAUTO	EQ	16-Dec-2022	564.10	565.00	565.00	549.75	556.25	557.80	555.90	7409	41.19	530	3600	48.59
NDTV	EQ	16-Dec-2022	366.40	370.00	384.70	361.00	366.80	363.45	371.25	1192799	4428.26	12091	621549	52.11
NECCLTD	EQ	16-Dec-2022	25.80	26.05	26.15	25.20	25.30	25.35	25.58	122180	31.25	542	85781	70.21
NECLIFE	EQ	16-Dec-2022	23.15	23.30	23.50	22.65	22.75	22.85	23.03	174216	40.12	1042	83307	47.82
NELCAST	EQ	16-Dec-2022	107.55	107.00	108.55	103.05	104.00	103.90	105.19	497055	522.84	7570	221035	44.47
NELCO	EQ	16-Dec-2022	758.15	757.70	757.70	743.50	747.00	746.25	749.32	62040	464.88	4859	30703	49.49
NEOGEN	EQ	16-Dec-2022	1227.10	1221.00	1242.40	1215.30	1230.00	1228.50	1228.53	19003	233.46	3144	9613	50.59
NESCO	EQ	16-Dec-2022	637.65	642.00	644.35	631.55	634.80	633.80	636.51	43046	273.99	3694	21826	50.70
NESTLEIND	EQ	16-Dec-2022	19737.85	19725.00	19860.00	19570.10	19779.65	19738.70	19740.14	69321	13684.06	19388	39386	56.82
NETF	EQ	16-Dec-2022	192.65	189.77	193.14	189.77	191.68	191.68	191.77	664	1.27	61	475	71.54
NETWORK18	EQ	16-Dec-2022	73.50	73.50	74.30	71.10	72.10	71.85	72.20	1576657	1138.38	7846	518555	32.89
NEULANDLAB	EQ	16-Dec-2022	1653.30	1633.35	1699.75	1632.00	1697.35	1689.75	1664.33	32748	545.03	4240	17090	52.19
NEWGEN	EQ	16-Dec-2022	371.55	365.20	373.00	362.05	371.70	371.65	367.95	102579	377.44	5966	56479	55.06
NEXTMEDIA	BE	16-Dec-2022	7.40	7.50	7.75	7.15	7.35	7.35	7.53	21925	1.65	65	-	-
NFL	EQ	16-Dec-2022	68.75	68.50	79.15	68.15	78.40	75.90	73.23	58164120	42591.51	133379	8614002	14.81
NGIL	EQ	16-Dec-2022	95.90	95.85	99.90	92.65	99.90	99.10	95.65	115674	110.64	708	37957	32.81
NGLFINE	EQ	16-Dec-2022	1641.60	1637.60	1663.05	1620.05	1620.15	1625.75	1631.09	3176	51.80	640	2016	63.48
NH	EQ	16-Dec-2022	752.40	752.05	775.00	746.00	753.00	752.65	754.20	454142	3425.16	13120	373341	82.21
NHAI	N2	16-Dec-2022	1137.03	1137.03	1137.03	1130.00	1130.00	1130.01	1133.05	4708	53.34	44	4517	95.94
NHAI	N4	16-Dec-2022	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	70	0.78	2	70	100.00
NHAI	N6	16-Dec-2022	1244.00	1244.00	1250.00	1240.00	1240.00	1240.44	1241.01	1112	13.80	29	1090	98.02
NHAI	N7	16-Dec-2022	1100.10	1101.10	1101.10	1101.10	1101.10	1101.10	1101.10	1	0.01	1	1	100.00
NHAI	N8	16-Dec-2022	1105.09	1105.00	1105.01	1104.00	1105.00	1105.00	1104.92	128	1.41	7	90	70.31
NHAI	NA	16-Dec-2022	1193.49	1198.90	1199.00	1190.00	1191.22	1192.78	1195.00	758	9.06	22	600	79.16
NHAI	NC	16-Dec-2022	1066.51	1066.51	1080.00	1066.50	1080.00	1080.00	1067.86	200	2.14	4	180	90.00
NHAI	NE	16-Dec-2022	1163.71	1166.80	1166.80	1159.00	1159.00	1159.00	1159.22	2319	26.88	19	2318	99.96
NHBTF2014	N6	16-Dec-2022	6967.99	6968.20	7004.00	6940.00	7004.00	6998.13	6990.87	745	52.08	52	371	49.80
NHIT	N1	16-Dec-2022	308.26	308.99	309.19	308.51	308.65	308.65	308.88	3030	9.36	22	2630	86.80
NHIT	N2	16-Dec-2022	308.72	310.99	310.99	308.73	309.55	309.55	309.28	1618	5.00	24	1224	75.65
NHIT	N3	16-Dec-2022	413.38	413.39	414.99	412.62	413.40	413.41	413.25	1233	5.10	22	831	67.40
NHPC	EQ	16-Dec-2022	41.25	41.20	41.25	40.00	40.80	41.00	40.76	11659471	4752.20	30357	6491663	55.68
NHPC	N6	16-Dec-2022	1360.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	196	2.65	2	196	100.00
NIACL	EQ	16-Dec-2022	125.05	125.00	126.45	119.10	123.50	122.70	122.00	3471401	4235.21	23850	793859	22.87
NIBL	EQ	16-Dec-2022	22.30	22.85	22.85	21.60	21.85	21.80	21.93	4794	1.05	75	3307	68.98
NIDAN	SM	16-Dec-2022	51.40	51.10	52.45	51.10	52.45	52.45	51.78	2000	1.04	2	2000	100.00
NIF100BEES	EQ	16-Dec-2022	193.69	195.00	195.00	191.45	192.21	192.11	193.39	51534	99.66	280	47753	92.66
NIFTYBEES	EQ	16-Dec-2022	201.58	202.35	202.35	200.00	200.29	200.16	200.68	2171653	4358.17	33857	1510902	69.57
NIFTYQLITY	EQ	16-Dec-2022	14.72	17.55	17.55	14.39	14.50	14.52	14.54	28590	4.16	363	13462	47.09
NIITLTD	EQ	16-Dec-2022	328.95	326.25	329.35	318.05	319.90	320.65	322.92	264347	853.62	9450	131547	49.76
NILAINFRA	EQ	16-Dec-2022	7.00	7.10	7.25	6.85	7.00	6.95	7.04	784592	55.25	650	337903	43.07
NILASPACES	EQ	16-Dec-2022	3.90	4.00	4.05	3.90	4.05	4.05	4.00	202162	8.08	309	152103	75.24
NILKAMAL	EQ	16-Dec-2022	1914.60	1914.00	1922.95	1884.00	1904.35	1899.45	1905.63	1524	29.04	549	835	54.79
NIPPOBATRY	EQ	16-Dec-2022	432.30	429.75	432.50	424.00	429.15	425.05	425.97	2394	10.20	278	1771	73.98
NIRAJ	EQ	16-Dec-2022	30.20	30.70	30.70	29.75	30.50	30.10	30.01	6854	2.06	154	4314	62.94
NITCO	EQ	16-Dec-2022	25.95	26.40	27.40	25.75	25.85	25.90	26.46	149702	39.61	903	94797	63.32
NITINSPIN	EQ	16-Dec-2022	200.80	201.50	203.00	196.10	199.00	200.15	199.79	74412	148.67	2751	44126	59.30
NITIRAJ	EQ	16-Dec-2022	73.40	74.45	75.50	72.20	75.00	74.85	74.79	695	0.52	28	463	66.62
NKIND	EQ	16-Dec-2022	39.40	40.90	41.35	37.50	41.25	40.90	40.34	924	0.37	56	768	83.12
NLCINDIA	EQ	16-Dec-2022	89.05	88.95	90.05	85.95	88.20	88.45	87.82	4681832	4111.45	20453	1548282	33.07
NMDC	EQ	16-Dec-2022	124.85	124.00	124.95	122.10	123.20	123.55	123.50	5140489	6348.42	30694	2328638	45.30
NOCIL	EQ	16-Dec-2022	239.10	238.10	239.10	234.00	234.50	234.40	235.59	371647	875.58	8118	163415	43.97
NOIDATOLL	EQ	16-Dec-2022	8.10	8.30	8.30	8.05	8.20	8.10	8.08	101288	8.19	139	93591	92.40
NOVARTIND	EQ	16-Dec-2022	664.95	661.00	667.05	653.35	657.20	658.40	660.51	8217	54.27	1183	4544	55.30
NPBET	EQ	16-Dec-2022	225.45	228.48	228.48	221.63	223.01	223.88	224.69	177	0.40	36	148	83.62
NPST	SM	16-Dec-2022	129.00	126.00	127.00	126.00	127.00	127.00	126.50	3200	4.05	2	3200	100.00
NRAIL	EQ	16-Dec-2022	304.00	301.00	307.90	295.20	304.00	299.50	302.80	19965	60.45	1437	13255	66.39
NRBBEARING	EQ	16-Dec-2022	145.80	145.00	146.00	143.05	145.00	144.00	144.31	81802	118.04	2390	52791	64.54
NRL	SM	16-Dec-2022	299.50	306.00	306.00	300.00	300.00	300.00	302.11	20350	61.48	27	12650	62.16
NSIL	EQ	16-Dec-2022	2423.80	2450.00	2450.00	2340.00	2340.00	2351.30	2365.51	1489	35.22	399	1219	81.87
NTPC	EQ	16-Dec-2022	172.10	171.90	173.10	169.05	170.10	169.80	170.68	9433166	16100.51	68445	5419455	57.45
NTPC	N4	16-Dec-2022	1028.25	1048.99	1048.99	1032.00	1037.94	1037.94	1034.57	820	8.48	4	820	100.00
NTPC	N5	16-Dec-2022	1273.00	1153.11	1158.01	1153.11	1158.01	1158.01	1157.38	78	0.90	2	78	100.00
NTPC	N6	16-Dec-2022	1297.00	1297.10	1303.00	1297.10	1303.00	1303.00	1299.57	99	1.29	6	79	79.80
NTPC	N7	16-Dec-2022	13.50	13.50	13.54	13.42	13.48	13.47	13.49	12172	1.64	71	11810	97.03
NTPC	NB	16-Dec-2022	1057.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	47	0.50	1	47	100.00
NTPC	ND	16-Dec-2022	1248.00	1269.00	1269.00	1200.10	1220.00	1220.00	1229.70	6	0.07	3	0	0.00
NUCLEUS	EQ	16-Dec-2022	394.95	396.95	397.10	391.55	394.10	394.25	394.58	10332	40.77	693	6443	62.36
NURECA	EQ	16-Dec-2022	493.95	493.80	496.45	486.15	490.00	492.80	492.14	67775	333.55	3866	27392	40.42
NUVOCO	EQ	16-Dec-2022	396.60	392.00	394.50	385.65	391.95	391.00	389.80	101085	394.03	3467	56267	55.66
NV20BEES	EQ	16-Dec-2022	104.09	113.50	113.50	103.01	103.18	103.30	103.60	10187	10.55	157	6095	59.83
NXTDIGITAL	BE	16-Dec-2022	105.10	105.10	110.35	100.00	110.35	110.35	107.42	23033	24.74	220	-	-
NYKAA	EQ	16-Dec-2022	170.80	170.80	171.40	166.60	168.50	168.05	168.26	7329556	12332.64	74588	4540697	61.95
OAL	EQ	16-Dec-2022	446.70	447.20	450.95	437.80	439.00	441.50	445.73	3909	17.42	490	2524	64.57
OBCL	EQ	16-Dec-2022	86.90	86.80	91.00	86.75	87.75	88.15	88.15	9552	8.42	300	8121	85.02
OBEROIRLTY	EQ	16-Dec-2022	901.65	892.30	906.15	862.65	867.40	879.95	889.25	656320	5836.32	22676	305358	46.53
OCCL	EQ	16-Dec-2022	797.30	807.00	807.00	785.90	789.05	789.30	790.92	3132	24.77	421	2085	66.57
OFSS	EQ	16-Dec-2022	3042.30	3030.00	3050.00	3015.00	3028.00	3018.85	3024.75	64718	1957.56	8355	41212	63.68
OIL	EQ	16-Dec-2022	213.00	215.00	218.00	213.50	214.25	214.55	215.51	1784837	3846.45	22244	780140	43.71
OILCOUNTUB	EQ	16-Dec-2022	17.70	17.70	18.10	17.35	18.00	17.85	17.78	22023	3.92	138	12934	58.73
OLECTRA	EQ	16-Dec-2022	565.85	567.00	579.00	550.55	558.00	556.00	565.25	291617	1648.37	11057	101273	34.73
OMAXAUTO	EQ	16-Dec-2022	56.80	57.85	59.40	56.10	56.90	57.60	57.84	112793	65.24	1407	59365	52.63
OMAXE	EQ	16-Dec-2022	76.50	77.00	80.40	76.10	77.50	77.45	77.81	146462	113.97	2307	74670	50.98
OMFURN	SM	16-Dec-2022	28.25	29.65	29.65	29.65	29.65	29.65	29.65	6000	1.78	1	6000	100.00
OMINFRAL	EQ	16-Dec-2022	41.35	40.95	42.60	40.70	41.10	41.30	41.69	136387	56.86	946	95551	70.06
OMKARCHEM	BE	16-Dec-2022	17.00	17.00	17.35	16.65	17.10	17.25	17.16	36556	6.27	126	-	-
ONELIFECAP	EQ	16-Dec-2022	15.55	15.10	16.05	14.80	15.55	15.65	15.43	52967	8.17	330	31808	60.05
ONEPOINT	EQ	16-Dec-2022	17.35	17.35	17.60	16.80	17.20	17.00	17.17	482663	82.86	745	179820	37.26
ONGC	EQ	16-Dec-2022	147.45	148.35	150.50	147.00	147.10	147.20	148.31	20540447	30464.36	95217	7091553	34.52
ONMOBILE	EQ	16-Dec-2022	99.95	99.95	100.25	98.00	98.80	98.55	98.96	320081	316.76	3488	129906	40.59
ONWARDTEC	EQ	16-Dec-2022	318.50	319.90	325.80	315.05	315.30	317.60	318.63	33013	105.19	734	29006	87.86
OPTIEMUS	EQ	16-Dec-2022	323.50	330.20	339.80	322.00	329.00	327.80	332.10	268511	891.72	6884	149940	55.84
ORBTEXP	EQ	16-Dec-2022	159.30	160.65	164.40	157.45	160.00	159.35	161.45	37901	61.19	1199	24829	65.51
ORCHPHARMA	BE	16-Dec-2022	376.85	376.85	386.25	360.00	365.00	365.00	366.56	8893	32.60	212	-	-
ORICONENT	EQ	16-Dec-2022	28.00	28.20	28.25	27.80	27.90	27.95	27.97	96509	27.00	345	48088	49.83
ORIENTABRA	EQ	16-Dec-2022	30.10	29.95	30.15	29.15	29.60	29.45	29.63	71200	21.10	437	44317	62.24
ORIENTALTL	EQ	16-Dec-2022	8.35	8.40	8.45	8.20	8.40	8.30	8.31	48619	4.04	206	32475	66.79
ORIENTBELL	EQ	16-Dec-2022	541.50	537.00	549.00	535.00	546.90	545.45	543.15	8271	44.92	652	5235	63.29
ORIENTCEM	EQ	16-Dec-2022	132.05	132.05	132.05	128.35	129.60	129.55	130.17	586855	763.94	5812	319273	54.40
ORIENTELEC	EQ	16-Dec-2022	275.15	271.35	277.55	266.95	274.55	274.25	271.31	192964	523.53	9574	113647	58.90
ORIENTHOT	EQ	16-Dec-2022	80.85	80.40	81.40	78.30	79.00	78.95	79.47	928594	737.99	9272	252928	27.24
ORIENTLTD	EQ	16-Dec-2022	63.75	63.90	64.95	63.45	64.90	64.25	64.18	654	0.42	38	415	63.46
ORIENTPPR	EQ	16-Dec-2022	36.10	36.20	36.55	35.65	36.20	36.20	36.17	780361	282.22	3553	322996	41.39
ORISSAMINE	EQ	16-Dec-2022	2971.65	2960.55	3058.85	2960.55	2999.00	2999.40	3017.19	6717	202.66	1027	5048	75.15
ORTEL	BZ	16-Dec-2022	0.95	1.00	1.00	1.00	1.00	1.00	1.00	1140	0.01	4	-	-
ORTINLAB	EQ	16-Dec-2022	23.25	23.60	23.60	23.00	23.00	23.00	23.24	19949	4.64	258	12073	60.52
OSIAHYPER	EQ	16-Dec-2022	262.45	264.35	275.55	252.55	257.25	264.40	266.07	13343	35.50	499	7370	55.23
OSWALAGRO	EQ	16-Dec-2022	43.75	43.50	45.10	43.15	43.20	43.30	43.82	118512	51.93	783	63193	53.32
OSWALSEEDS	SM	16-Dec-2022	220.00	222.50	224.10	222.40	223.80	223.80	223.28	12000	26.79	6	0	0.00
PAGEIND	EQ	16-Dec-2022	44037.50	44000.00	44000.00	42903.05	42990.00	42967.95	43206.60	26021	11242.79	13862	13112	50.39
PAISALO	EQ	16-Dec-2022	81.50	81.95	81.95	79.80	79.80	80.60	80.94	51553	41.73	860	31859	61.80
PALASHSECU	EQ	16-Dec-2022	148.85	147.80	149.90	141.45	141.60	144.45	142.97	27582	39.43	795	15542	56.35
PALREDTEC	EQ	16-Dec-2022	152.05	151.55	167.25	151.55	167.25	165.50	161.50	42661	68.90	838	35196	82.50
PANACEABIO	EQ	16-Dec-2022	137.90	138.95	139.60	136.35	137.70	137.35	137.84	39859	54.94	1181	20830	52.26
PANACHE	EQ	16-Dec-2022	65.65	66.10	68.90	63.25	65.50	66.10	66.85	9798	6.55	165	5666	57.83
PANAMAPET	EQ	16-Dec-2022	356.95	362.70	371.55	358.30	365.10	365.30	365.43	345144	1261.28	11226	109945	31.85
PANSARI	EQ	16-Dec-2022	88.20	88.00	89.50	86.80	86.80	87.15	87.76	1175	1.03	63	660	56.17
PAR	EQ	16-Dec-2022	158.05	158.85	158.85	153.35	155.90	155.10	155.31	8369	13.00	247	6056	72.36
PARACABLES	BE	16-Dec-2022	25.80	27.05	27.05	26.80	27.05	27.05	27.04	5037384	1362.27	2610	-	-
PARADEEP	EQ	16-Dec-2022	62.60	62.90	64.40	61.05	61.40	61.85	63.00	10492302	6610.27	26088	3084435	29.40
PARAGMILK	EQ	16-Dec-2022	106.55	106.55	107.85	104.10	104.80	104.45	105.97	260338	275.88	3375	149447	57.40
PARAS	EQ	16-Dec-2022	617.45	617.95	621.00	605.00	609.00	609.35	612.43	64216	393.28	4128	33136	51.60
PARSVNATH	EQ	16-Dec-2022	9.45	9.35	9.40	8.80	8.95	8.90	9.03	705711	63.75	1029	477904	67.72
PASUPTAC	EQ	16-Dec-2022	34.70	34.45	35.35	33.55	34.40	34.85	34.80	131730	45.85	1201	82621	62.72
PATANJALI	BE	16-Dec-2022	1236.20	1234.80	1256.00	1215.00	1240.00	1242.00	1236.02	278738	3445.26	7833	-	-
PATELENG	EQ	16-Dec-2022	21.05	21.10	21.80	20.90	21.05	20.95	21.30	3143163	669.53	4297	2025481	64.44
PATINTLOG	EQ	16-Dec-2022	14.05	14.00	14.15	13.70	13.75	13.80	13.85	139255	19.29	295	100836	72.41
PAVNAIND	SM	16-Dec-2022	198.10	210.50	237.70	210.50	237.70	237.70	230.17	14400	33.14	9	11200	77.78
PAYTM	EQ	16-Dec-2022	531.70	531.70	534.05	524.50	528.50	528.00	528.34	2096590	11077.21	38902	693338	33.07
PCBL	EQ	16-Dec-2022	139.50	138.95	142.90	135.50	136.60	136.35	139.13	2301024	3201.35	16443	863800	37.54
PCJEWELLER	EQ	16-Dec-2022	81.95	82.80	86.00	80.20	83.00	82.70	84.03	1063425	893.63	3993	568040	53.42
PDMJEPAPER	EQ	16-Dec-2022	46.20	46.35	46.55	45.05	45.90	45.60	45.86	269484	123.57	2377	112798	41.86
PDSL	EQ	16-Dec-2022	358.30	359.00	362.00	345.00	356.00	353.80	350.59	38089	133.54	3720	20715	54.39
PEARLPOLY	EQ	16-Dec-2022	25.10	25.00	27.60	24.50	25.50	25.35	26.24	292835	76.84	1789	127446	43.52
PEL	EQ	16-Dec-2022	912.80	913.50	917.95	886.50	891.40	892.30	899.27	1686303	15164.46	42675	460778	27.32
PENIND	EQ	16-Dec-2022	61.35	61.65	62.10	60.00	60.40	60.70	60.98	629907	384.13	4566	301260	47.83
PENINLAND	EQ	16-Dec-2022	14.55	14.20	14.75	13.85	13.85	13.85	14.08	158708	22.35	363	116184	73.21
PERSISTENT	EQ	16-Dec-2022	4103.50	4072.00	4072.00	3952.65	3961.00	3968.35	3997.75	404601	16174.93	34469	155849	38.52
PETRONET	EQ	16-Dec-2022	214.25	214.00	215.70	210.55	210.85	211.10	212.38	2119661	4501.72	20868	1439205	67.90
PFC	EQ	16-Dec-2022	143.50	143.40	143.50	139.05	141.85	141.60	141.26	6743762	9526.15	38283	3426230	50.81
PFC	N2	16-Dec-2022	1157.07	1084.60	1084.60	1084.60	1084.60	1084.60	1084.60	38	0.41	1	38	100.00
PFC	N5	16-Dec-2022	1126.35	1130.00	1130.00	1127.00	1127.00	1127.00	1127.25	300	3.38	4	300	100.00
PFC	N8	16-Dec-2022	1299.56	1305.00	1305.00	1298.60	1300.00	1300.80	1301.78	395	5.14	18	330	83.54
PFIZER	EQ	16-Dec-2022	4398.15	4366.00	4450.00	4365.70	4434.00	4439.45	4433.91	20189	895.16	4667	6136	30.39
PFOCUS	EQ	16-Dec-2022	87.95	89.70	89.70	85.50	87.25	87.05	86.94	69415	60.35	1072	20663	29.77
PFS	BZ	16-Dec-2022	16.20	16.50	16.70	15.95	16.05	16.20	16.35	366691	59.96	673	-	-
PGEL	EQ	16-Dec-2022	1124.80	1107.95	1140.95	1105.00	1111.25	1109.15	1121.85	25956	291.19	2652	13537	52.15
PGHH	EQ	16-Dec-2022	13943.95	13900.00	14445.00	13710.00	14400.00	14299.50	14155.33	8771	1241.56	2933	4612	52.58
PGHL	EQ	16-Dec-2022	4221.20	4210.05	4210.05	4085.80	4124.80	4118.10	4147.39	4463	185.10	1982	3078	68.97
PGIL	EQ	16-Dec-2022	432.90	432.00	439.00	425.60	432.70	430.85	431.95	6671	28.82	601	4024	60.32
PGINVIT	IV	16-Dec-2022	128.43	129.20	129.20	128.15	128.51	128.58	128.67	121999	156.98	2886	103176	84.57
PHANTOMFX	SM	16-Dec-2022	216.40	213.00	224.00	212.60	218.00	218.00	218.34	48000	104.80	34	39600	82.50
PHARMABEES	EQ	16-Dec-2022	12.94	12.95	13.02	12.75	12.80	12.78	12.83	1827762	234.48	6299	1553382	84.99
PHOENIXLTD	EQ	16-Dec-2022	1396.20	1384.00	1411.95	1376.10	1400.00	1398.00	1397.43	260468	3639.85	19885	183978	70.63
PIDILITIND	EQ	16-Dec-2022	2616.55	2615.00	2615.00	2558.00	2598.00	2592.90	2583.33	450977	11650.24	42296	260078	57.67
PIIND	EQ	16-Dec-2022	3489.75	3555.00	3602.95	3500.10	3525.00	3520.20	3539.17	1006701	35628.88	63507	320683	31.85
PILANIINVS	EQ	16-Dec-2022	1982.15	1961.45	1977.45	1933.30	1958.90	1951.10	1953.39	1663	32.48	466	1006	60.49
PILITA	EQ	16-Dec-2022	8.00	8.00	8.10	7.95	8.10	8.05	8.02	161654	12.96	320	129623	80.19
PIONDIST	EQ	16-Dec-2022	197.20	199.00	199.00	190.00	190.05	191.80	195.34	21631	42.25	962	9020	41.70
PIONEEREMB	EQ	16-Dec-2022	42.80	43.50	43.50	42.65	42.80	42.95	43.01	13694	5.89	259	8954	65.39
PITTIENG	EQ	16-Dec-2022	329.70	329.90	334.25	326.75	330.00	330.05	329.70	113858	375.39	3395	29692	26.08
PIXTRANS	EQ	16-Dec-2022	881.50	875.00	888.00	870.00	875.05	876.05	879.78	12924	113.70	1005	7706	59.63
PKTEA	BE	16-Dec-2022	259.00	258.95	258.95	250.00	252.00	252.00	256.21	150	0.38	16	-	-
PLASTIBLEN	EQ	16-Dec-2022	181.45	181.25	185.60	181.25	184.75	184.55	184.04	20048	36.90	573	14976	74.70
PNB	EQ	16-Dec-2022	59.30	59.30	60.00	56.45	56.85	56.75	57.87	150603662	87152.63	219177	34403098	22.84
PNBGILTS	EQ	16-Dec-2022	67.80	68.05	68.40	66.05	66.40	66.50	66.94	309354	207.08	2642	152198	49.20
PNBHOUSING	EQ	16-Dec-2022	496.55	491.05	496.40	463.75	468.50	467.45	480.25	1718287	8252.00	52394	434957	25.31
PNC	EQ	16-Dec-2022	40.95	41.70	41.90	40.80	40.80	41.00	41.32	14245	5.89	174	6529	45.83
PNCINFRA	EQ	16-Dec-2022	297.70	298.90	300.25	290.15	291.75	293.70	294.75	764925	2254.65	25614	339176	44.34
PODDARHOUS	EQ	16-Dec-2022	227.55	225.00	229.60	218.80	221.25	221.30	222.39	9137	20.32	152	7644	83.66
PODDARMENT	EQ	16-Dec-2022	271.20	271.10	274.05	267.10	267.10	269.00	269.78	7134	19.25	411	5193	72.79
POKARNA	EQ	16-Dec-2022	397.40	386.00	398.00	386.00	388.00	392.70	392.65	64560	253.49	3453	40183	62.24
POLICYBZR	EQ	16-Dec-2022	453.15	451.00	469.95	451.00	461.50	463.65	462.47	3690768	17068.57	54265	1809574	49.03
POLYCAB	EQ	16-Dec-2022	2981.45	2950.10	2965.10	2741.00	2752.15	2753.90	2797.07	1907772	53361.77	88991	833989	43.72
POLYMED	EQ	16-Dec-2022	911.55	909.00	921.05	885.00	900.50	903.10	906.08	40386	365.93	6358	16133	39.95
POLYPLEX	EQ	16-Dec-2022	1672.60	1672.05	1678.70	1647.50	1653.80	1653.55	1656.98	74779	1239.07	9478	37729	50.45
PONNIERODE	EQ	16-Dec-2022	351.35	346.15	408.80	342.25	389.00	385.40	388.79	933743	3630.29	28744	172941	18.52
POONAWALLA	EQ	16-Dec-2022	288.70	289.00	293.40	284.55	288.95	288.85	289.39	3232910	9355.74	26250	1409198	43.59
POWERGRID	EQ	16-Dec-2022	216.35	215.00	218.20	212.60	213.25	213.20	214.52	8374963	17965.63	57946	6085983	72.67
POWERINDIA	EQ	16-Dec-2022	3420.75	3386.55	3439.10	3312.70	3360.00	3347.95	3393.01	36972	1254.46	8335	12162	32.90
POWERMECH	EQ	16-Dec-2022	2241.10	2231.85	2258.55	2171.00	2230.00	2214.55	2212.88	15839	350.50	2636	9717	61.35
PPAP	BE	16-Dec-2022	263.30	250.20	258.70	250.15	250.15	250.15	250.31	19024	47.62	237	-	-
PPL	EQ	16-Dec-2022	167.15	166.70	168.90	164.50	165.00	165.40	166.85	65072	108.57	1394	44685	68.67
PPLPHARMA	EQ	16-Dec-2022	129.90	130.40	130.40	127.10	127.90	127.75	128.34	1693379	2173.31	23463	1059795	62.58
PRAENG	EQ	16-Dec-2022	15.40	15.35	15.85	15.15	15.50	15.30	15.43	95351	14.72	375	45323	47.53
PRAJIND	EQ	16-Dec-2022	367.10	367.70	381.90	365.10	370.00	370.40	373.61	2093693	7822.23	34073	958264	45.77
PRAKASH	EQ	16-Dec-2022	55.95	55.90	56.35	55.00	55.15	55.20	55.60	299707	166.63	1624	176071	58.75
PRAKASHSTL	EQ	16-Dec-2022	5.00	5.05	5.10	5.00	5.05	5.05	5.03	699663	35.23	667	405814	58.00
PRAXIS	EQ	16-Dec-2022	31.00	30.70	32.30	29.90	30.35	30.10	30.50	60097	18.33	595	37988	63.21
PRECAM	EQ	16-Dec-2022	104.75	105.20	105.75	103.00	104.80	103.45	104.21	37187	38.75	926	22303	59.98
PRECISION	SM	16-Dec-2022	41.05	41.95	41.95	40.10	41.25	41.25	40.89	10000	4.09	5	8000	80.00
PRECOT	EQ	16-Dec-2022	194.10	196.40	196.40	188.00	193.50	190.35	190.69	2626	5.01	128	1649	62.80
PRECWIRE	EQ	16-Dec-2022	110.55	110.50	110.55	108.10	109.95	108.95	109.14	133267	145.45	3649	71531	53.67
PREMEXPLN	EQ	16-Dec-2022	417.15	417.10	424.45	416.00	418.90	417.00	418.30	3235	13.53	230	2095	64.76
PREMIER	BE	16-Dec-2022	3.20	3.20	3.20	3.10	3.15	3.15	3.16	35383	1.12	54	-	-
PREMIERPOL	EQ	16-Dec-2022	99.15	98.05	102.30	97.00	97.00	98.05	99.72	36454	36.35	969	15963	43.79
PRESSMN	EQ	16-Dec-2022	43.85	43.35	46.00	43.10	45.90	45.15	44.36	78656	34.89	808	32313	41.08
PRESTIGE	EQ	16-Dec-2022	489.05	481.35	496.00	460.15	463.00	463.80	475.29	555056	2638.10	16377	272134	49.03
PRICOLLTD	EQ	16-Dec-2022	195.30	196.00	200.00	189.50	196.90	197.00	197.41	936122	1847.99	11393	407282	43.51
PRIMESECU	EQ	16-Dec-2022	101.00	100.00	101.50	99.20	100.85	101.10	100.73	60026	60.46	360	42779	71.27
PRINCEPIPE	EQ	16-Dec-2022	619.15	618.00	634.90	607.05	625.00	628.25	625.07	331133	2069.80	17573	141928	42.86
PRITI	BE	16-Dec-2022	173.40	169.95	174.90	165.05	173.85	172.05	170.23	8688	14.79	289	-	-
PRITIKA	ST	16-Dec-2022	35.65	36.00	37.40	36.00	37.40	37.40	37.20	92000	34.23	23	84000	91.30
PRITIKAUTO	EQ	16-Dec-2022	16.45	16.30	16.60	16.15	16.45	16.35	16.39	176719	28.97	430	102898	58.23
PRIVISCL	EQ	16-Dec-2022	1173.55	1170.00	1188.70	1160.35	1170.00	1167.50	1172.29	9468	110.99	1963	3960	41.83
PROLIFE	SM	16-Dec-2022	191.95	201.50	201.50	201.50	201.50	201.50	201.50	6000	12.09	2	6000	100.00
PROPEQUITY	SM	16-Dec-2022	144.15	143.20	144.00	142.15	142.15	142.15	143.15	6000	8.59	5	4800	80.00
PROZONINTU	EQ	16-Dec-2022	26.95	26.75	29.20	26.10	27.80	27.80	28.22	2432584	686.51	7412	1297710	53.35
PRSMJOHNSN	EQ	16-Dec-2022	120.20	120.00	121.55	115.20	116.80	116.15	118.20	446721	528.02	5569	233286	52.22
PRUDENT	EQ	16-Dec-2022	972.60	979.00	1017.95	969.05	985.00	981.50	989.11	95471	944.31	9223	16717	17.51
PSB	EQ	16-Dec-2022	42.60	41.85	43.40	40.50	40.50	40.50	41.21	9677867	3988.51	19401	3732726	38.57
PSPPROJECT	EQ	16-Dec-2022	676.50	680.00	698.95	669.05	676.05	677.00	683.14	194097	1325.96	10390	55468	28.58
PSUBNKBEES	EQ	16-Dec-2022	49.48	50.19	50.19	47.70	48.14	47.92	48.63	4840755	2354.21	9054	2654320	54.83
PTC	BZ	16-Dec-2022	87.05	86.85	87.30	84.10	84.90	84.80	86.19	538588	464.21	3920	-	-
PTL	EQ	16-Dec-2022	33.95	33.75	33.90	33.05	33.35	33.45	33.51	87427	29.30	985	52841	60.44
PULZ	SM	16-Dec-2022	64.30	67.50	67.50	67.50	67.50	67.50	67.50	20000	13.50	5	20000	100.00
PUNJABCHEM	EQ	16-Dec-2022	1171.50	1191.20	1191.20	1142.00	1142.10	1150.55	1169.02	9754	114.03	2486	3967	40.67
PURVA	EQ	16-Dec-2022	101.65	100.70	107.45	100.70	105.70	105.70	105.14	284329	298.93	5234	100439	35.32
PVP	EQ	16-Dec-2022	9.80	9.70	10.25	9.70	10.25	10.25	10.20	146855	14.97	175	112565	76.65
PVR	EQ	16-Dec-2022	1810.10	1818.00	1837.00	1801.25	1832.00	1830.55	1823.24	899926	16407.84	55852	419227	46.58
QGOLDHALF	EQ	16-Dec-2022	45.77	45.61	45.98	45.61	45.85	45.86	45.87	53507	24.54	292	35176	65.74
QMSMEDI	SM	16-Dec-2022	202.45	201.55	210.00	197.50	207.00	208.35	202.71	62000	125.68	45	40000	64.52
QNIFTY	EQ	16-Dec-2022	1950.72	1945.01	1951.99	1933.00	1933.00	1934.45	1936.15	419	8.11	42	360	85.92
QUADPRO	SM	16-Dec-2022	6.70	6.45	6.50	6.15	6.50	6.50	6.37	84000	5.35	7	60000	71.43
QUESS	EQ	16-Dec-2022	450.95	448.00	449.00	437.35	438.95	438.55	442.48	233035	1031.14	10464	142624	61.20
QUICKHEAL	EQ	16-Dec-2022	185.40	185.40	185.90	181.00	182.25	182.80	183.71	41322	75.91	1737	19338	46.80
RADHIKAJWE	EQ	16-Dec-2022	165.95	165.50	173.00	165.00	165.75	166.95	168.64	12872	21.71	530	7217	56.07
RADICO	EQ	16-Dec-2022	1070.80	1070.80	1072.95	1050.00	1051.90	1053.80	1058.89	119975	1270.40	12658	52708	43.93
RADIOCITY	EQ	16-Dec-2022	23.15	23.30	24.95	23.30	24.55	24.50	24.38	1277250	311.39	2265	873578	68.40
RAILTEL	EQ	16-Dec-2022	130.65	130.75	137.60	130.75	135.40	135.45	135.19	7098016	9595.70	39501	2408064	33.93
RAIN	EQ	16-Dec-2022	180.00	179.90	181.55	176.00	177.65	177.50	178.80	1291703	2309.61	10183	327544	25.36
RAINBOW	EQ	16-Dec-2022	745.80	747.90	758.00	741.00	749.90	750.40	752.41	138525	1042.28	7125	73328	52.93
RAJESHEXPO	EQ	16-Dec-2022	770.25	765.00	810.00	755.05	805.15	802.85	790.38	1054727	8336.34	32930	403699	38.28
RAJMET	EQ	16-Dec-2022	27.60	28.45	28.45	27.00	27.00	27.15	27.41	209146	57.32	949	117438	56.15
RAJRATAN	EQ	16-Dec-2022	901.55	895.15	905.00	891.10	903.00	897.60	898.66	42878	385.33	3567	29322	68.38
RAJSREESUG	EQ	16-Dec-2022	46.30	46.80	55.55	46.50	55.55	55.55	53.10	931316	494.52	4865	425402	45.68
RAJTV	EQ	16-Dec-2022	51.30	50.60	53.10	47.35	49.00	49.40	50.49	24465	12.35	288	18443	75.39
RALLIS	EQ	16-Dec-2022	259.50	258.95	260.10	250.00	252.65	251.65	254.31	415562	1056.81	8843	166073	39.96
RAMANEWS	EQ	16-Dec-2022	15.30	15.45	15.70	15.10	15.25	15.30	15.39	40749	6.27	236	35316	86.67
RAMAPHO	EQ	16-Dec-2022	287.10	291.00	295.00	284.05	286.00	287.20	290.13	23185	67.27	1486	11438	49.33
RAMASTEEL	EQ	16-Dec-2022	173.25	172.90	178.55	171.05	176.50	176.50	175.47	656710	1152.32	93307	198453	30.22
RAMCOCEM	EQ	16-Dec-2022	721.75	717.50	724.00	708.80	711.20	714.45	715.59	216106	1546.44	6005	64962	30.06
RAMCOIND	EQ	16-Dec-2022	168.10	168.90	171.80	162.50	163.80	163.45	165.43	120125	198.72	3566	77723	64.70
RAMCOSYS	EQ	16-Dec-2022	266.30	262.35	267.15	260.25	262.45	261.35	263.32	40577	106.85	1775	20745	51.13
RAMKY	EQ	16-Dec-2022	322.30	321.00	325.95	312.55	314.70	313.60	318.36	127805	406.88	4657	52893	41.39
RAMRAT	EQ	16-Dec-2022	179.50	180.70	181.05	174.55	175.90	175.85	176.68	57191	101.05	1544	39127	68.41
RANASUG	EQ	16-Dec-2022	23.60	23.30	28.20	23.30	27.20	27.10	26.60	14623332	3889.44	26729	4470679	30.57
RANEENGINE	EQ	16-Dec-2022	223.60	222.30	227.00	218.20	222.00	220.30	222.59	5084	11.32	399	3657	71.93
RANEHOLDIN	EQ	16-Dec-2022	900.05	900.00	910.00	886.60	910.00	897.40	900.08	11345	102.11	829	6520	57.47
RATEGAIN	EQ	16-Dec-2022	301.75	301.15	301.85	289.45	295.40	295.20	295.21	194637	574.59	7091	82982	42.63
RATNAMANI	EQ	16-Dec-2022	1955.85	1954.45	2006.45	1906.00	1969.00	1979.85	1968.20	44957	884.85	9136	23852	53.06
RAYMOND	EQ	16-Dec-2022	1502.10	1501.50	1644.00	1501.50	1574.90	1585.85	1591.03	3779100	60126.75	136197	394295	10.43
RBA	EQ	16-Dec-2022	118.95	118.95	119.50	115.30	116.25	116.20	117.17	260912	305.70	4838	151171	57.94
RBL	EQ	16-Dec-2022	754.60	753.05	759.90	735.80	742.05	742.30	747.00	14727	110.01	1715	2955	20.07
RBLBANK	EQ	16-Dec-2022	169.90	167.05	169.65	163.85	164.50	164.80	166.03	14576194	24201.49	63068	2489901	17.08
RCF	EQ	16-Dec-2022	140.90	140.10	144.40	136.50	137.95	138.35	140.27	19432785	27258.73	84722	3943339	20.29
RECLTD	EQ	16-Dec-2022	114.20	113.95	114.35	110.65	111.25	110.90	111.79	9252067	10343.28	41668	4754043	51.38
RECLTD	N3	16-Dec-2022	1022.00	1049.99	1049.99	1002.90	1019.24	1004.38	1037.75	41	0.43	4	31	75.61
RECLTD	N6	16-Dec-2022	1157.11	1163.17	1163.17	1163.17	1163.17	1163.17	1163.17	300	3.49	1	300	100.00
RECLTD	N8	16-Dec-2022	1022.48	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	460	4.70	3	460	100.00
RECLTD	N9	16-Dec-2022	1169.90	1169.90	1169.90	1168.00	1168.00	1168.00	1168.38	25	0.29	2	25	100.00
RECLTD	NC	16-Dec-2022	1450.00	1450.00	1450.00	1449.00	1449.00	1449.00	1449.50	4	0.06	2	2	50.00
RECLTD	NF	16-Dec-2022	1179.00	1188.99	1188.99	1186.00	1188.00	1188.00	1187.85	1183	14.05	14	1183	100.00
REDINGTON	EQ	16-Dec-2022	185.50	185.50	188.85	181.20	187.30	186.30	185.29	4495424	8329.64	38429	2074645	46.15
REFEX	EQ	16-Dec-2022	272.05	272.00	279.00	260.00	263.00	262.85	267.35	146074	390.52	4475	84331	57.73
REGENCERAM	BE	16-Dec-2022	24.40	24.40	24.85	24.10	24.25	24.25	24.44	5356	1.31	52	-	-
RELAXO	EQ	16-Dec-2022	929.85	934.45	934.45	915.00	924.00	923.65	926.80	56434	523.03	7289	34667	61.43
RELCHEMQ	EQ	16-Dec-2022	188.85	191.45	191.45	187.00	189.00	188.90	189.20	2644	5.00	175	1591	60.17
RELIANCE	EQ	16-Dec-2022	2578.35	2571.00	2618.80	2558.15	2567.90	2565.60	2583.46	7308934	188823.68	216883	3995069	54.66
RELIGARE	EQ	16-Dec-2022	173.45	172.05	178.00	170.35	173.50	173.05	173.50	1000708	1736.27	19403	380380	38.01
RELINFRA	EQ	16-Dec-2022	148.90	151.90	154.70	149.60	151.35	151.10	152.27	1931417	2940.97	11827	1073849	55.60
REMSONSIND	EQ	16-Dec-2022	252.55	257.55	257.55	242.60	245.00	247.30	247.60	3166	7.84	261	2237	70.66
RENUKA	EQ	16-Dec-2022	57.50	57.45	61.20	57.20	59.55	59.50	60.01	48777285	29271.11	86856	10424832	21.37
REPCOHOME	EQ	16-Dec-2022	239.80	239.70	243.35	231.00	235.70	233.40	237.17	176780	419.28	7288	98892	55.94
REPL	EQ	16-Dec-2022	146.85	145.10	147.95	143.35	146.75	145.60	145.12	18537	26.90	561	12799	69.05
REPRO	EQ	16-Dec-2022	394.90	397.00	397.00	386.90	388.00	388.60	389.44	4889	19.04	230	3919	80.16
RESPONIND	EQ	16-Dec-2022	130.05	131.80	132.20	128.75	129.70	129.35	130.26	24790	32.29	898	11485	46.33
REVATHI	EQ	16-Dec-2022	1202.85	1210.00	1241.10	1190.00	1216.00	1213.25	1210.53	15781	191.03	1541	6168	39.08
RGL	EQ	16-Dec-2022	95.15	95.15	96.85	92.35	94.85	94.30	94.13	138700	130.56	1100	29836	21.51
RHFL	EQ	16-Dec-2022	3.65	3.70	3.75	3.65	3.70	3.65	3.67	817879	30.01	906	531746	65.02
RHIM	EQ	16-Dec-2022	805.95	805.10	843.00	793.30	812.00	814.75	822.34	619680	5095.87	27732	178972	28.88
RICHA	SM	16-Dec-2022	105.05	99.80	99.80	99.80	99.80	99.80	99.80	1000	1.00	1	1000	100.00
RICOAUTO	EQ	16-Dec-2022	86.50	85.40	89.50	81.40	82.45	82.95	85.71	2096711	1797.10	11298	933172	44.51
RIIL	EQ	16-Dec-2022	1016.60	1015.00	1022.10	994.95	999.55	997.80	1006.23	198344	1995.80	8400	45407	22.89
RITCO	EQ	16-Dec-2022	179.50	177.10	183.95	171.55	180.00	180.10	176.62	17813	31.46	325	14226	79.86
RITES	EQ	16-Dec-2022	366.85	363.20	372.00	355.00	357.50	357.85	364.14	474333	1727.22	13725	223124	47.04
RITEZONE	SM	16-Dec-2022	81.40	81.75	81.75	80.05	80.05	80.05	80.90	3200	2.59	2	3200	100.00
RKDL	EQ	16-Dec-2022	19.45	19.60	19.60	18.50	18.50	18.55	18.72	75688	14.17	364	51659	68.25
RKEC	EQ	16-Dec-2022	44.70	44.35	46.20	44.35	45.70	45.70	45.36	15748	7.14	95	12918	82.03
RKFORGE	EQ	16-Dec-2022	256.80	257.80	260.70	250.50	253.60	252.80	254.59	830728	2114.97	22886	381791	45.96
RMCL	BZ	16-Dec-2022	1.90	1.95	1.95	1.85	1.95	1.90	1.93	32548	0.63	41	-	-
RMDRIP	SM	16-Dec-2022	17.85	17.80	17.80	17.80	17.80	17.80	17.80	2000	0.36	1	2000	100.00
RML	EQ	16-Dec-2022	398.90	399.00	409.00	397.75	397.85	399.75	403.34	28693	115.73	2376	15092	52.60
RNAVAL	BZ	16-Dec-2022	2.55	2.60	2.60	2.50	2.55	2.50	2.54	536275	13.61	509	-	-
ROHLTD	EQ	16-Dec-2022	274.50	274.60	277.70	271.20	274.90	274.75	274.64	25409	69.78	1984	13732	54.04
ROLEXRINGS	EQ	16-Dec-2022	1846.60	1846.60	1855.95	1821.05	1830.60	1832.80	1838.24	12816	235.59	3072	5614	43.80
ROLLT	EQ	16-Dec-2022	1.40	1.50	1.50	1.50	1.50	1.50	1.50	153066	2.30	88	153066	100.00
ROLTA	BZ	16-Dec-2022	4.10	4.10	4.20	4.05	4.15	4.10	4.10	104022	4.26	176	-	-
ROML	BE	16-Dec-2022	59.95	58.10	60.90	58.10	59.15	59.15	60.23	1585	0.95	23	-	-
ROSSARI	EQ	16-Dec-2022	764.45	760.15	767.90	745.05	756.90	750.95	756.72	40614	307.33	5656	22115	54.45
ROSSELLIND	EQ	16-Dec-2022	346.00	346.00	348.75	334.00	339.70	337.45	340.25	82037	279.13	3266	40273	49.09
ROTO	EQ	16-Dec-2022	458.95	464.60	466.05	454.00	455.50	455.65	459.12	8677	39.84	686	5952	68.60
ROUTE	EQ	16-Dec-2022	1293.00	1287.95	1305.00	1281.05	1295.00	1297.55	1294.15	66725	863.52	7813	28304	42.42
RPGLIFE	EQ	16-Dec-2022	879.55	879.55	882.70	858.10	862.30	863.15	870.13	21529	187.33	3402	9472	44.00
RPOWER	EQ	16-Dec-2022	15.90	15.90	16.20	15.65	15.85	15.75	15.89	21493992	3415.03	14172	10728361	49.91
RPPINFRA	EQ	16-Dec-2022	40.45	40.45	40.60	39.55	39.75	39.95	40.04	47479	19.01	635	28977	61.03
RPPL	EQ	16-Dec-2022	174.60	175.90	175.90	171.80	172.90	172.95	173.05	7483	12.95	191	5231	69.91
RPSGVENT	EQ	16-Dec-2022	489.85	487.00	489.45	482.00	483.40	482.55	483.97	9761	47.24	659	5584	57.21
RSSOFTWARE	EQ	16-Dec-2022	26.05	26.50	26.50	25.80	26.05	25.90	26.08	26311	6.86	290	15480	58.83
RSWM	EQ	16-Dec-2022	354.95	223.65	223.65	211.00	215.90	215.45	216.35	358583	775.78	8100	189957	52.97
RSYSTEMS	EQ	16-Dec-2022	269.35	266.70	270.30	264.00	266.00	265.40	266.71	33685	89.84	1224	21072	62.56
RTNINDIA	EQ	16-Dec-2022	47.65	47.50	47.90	46.60	47.35	47.25	47.33	812658	384.59	3929	445011	54.76
RTNPOWER	EQ	16-Dec-2022	4.20	4.20	4.25	4.10	4.15	4.15	4.16	9374753	389.52	5072	5382156	57.41
RUBYMILLS	EQ	16-Dec-2022	207.85	208.00	210.95	205.10	206.20	207.25	206.82	8470	17.52	477	6578	77.66
RUCHINFRA	BE	16-Dec-2022	10.55	10.45	10.75	10.05	10.40	10.10	10.24	479744	49.12	1041	-	-
RUCHIRA	EQ	16-Dec-2022	127.00	127.05	127.70	123.50	124.45	124.05	125.01	90215	112.78	2786	60321	66.86
RUPA	EQ	16-Dec-2022	300.40	300.00	301.60	295.00	295.90	295.50	297.23	77518	230.41	3209	41347	53.34
RUSHIL	EQ	16-Dec-2022	459.15	458.90	466.95	448.00	453.90	451.70	453.51	96392	437.14	5204	51416	53.34
RUSTOMJEE	EQ	16-Dec-2022	527.20	528.95	529.30	510.30	511.00	513.30	516.42	39355	203.24	3016	18605	47.27
RVHL	EQ	16-Dec-2022	26.70	27.30	27.30	26.50	26.50	26.50	26.56	10465	2.78	54	7262	69.39
RVNL	EQ	16-Dec-2022	72.80	71.80	73.20	69.50	70.15	70.15	70.64	7915636	5591.63	34669	3259170	41.17
S&SPOWER	EQ	16-Dec-2022	22.90	22.90	23.70	22.20	23.15	23.15	23.17	610	0.14	20	400	65.57
SABAR	SM	16-Dec-2022	15.10	15.00	15.00	15.00	15.00	15.00	15.00	10000	1.50	1	10000	100.00
SABTN	BE	16-Dec-2022	2.30	2.40	2.40	2.40	2.40	2.40	2.40	53201	1.28	48	-	-
SADBHAV	BE	16-Dec-2022	17.55	17.50	17.65	16.70	16.90	16.75	17.04	520665	88.70	1115	-	-
SADBHIN	EQ	16-Dec-2022	6.35	6.30	6.45	6.20	6.30	6.25	6.30	247980	15.62	511	157480	63.51
SAFARI	EQ	16-Dec-2022	1760.55	1760.00	1760.00	1702.00	1720.00	1719.80	1735.05	18820	326.54	4814	12410	65.94
SAGARDEEP	EQ	16-Dec-2022	28.60	29.00	30.00	28.75	29.50	29.85	29.50	27229	8.03	342	18966	69.65
SAGCEM	EQ	16-Dec-2022	258.50	254.20	259.85	247.35	252.50	249.85	252.73	160132	404.70	5087	99742	62.29
SAIL	EQ	16-Dec-2022	83.55	83.40	83.55	82.00	82.70	82.60	82.68	11710485	9681.96	33258	3212145	27.43
SAKAR	EQ	16-Dec-2022	226.25	228.95	230.00	223.80	230.00	226.25	228.14	12427	28.35	433	7635	61.44
SAKHTISUG	EQ	16-Dec-2022	23.95	23.90	28.70	23.80	28.70	28.70	27.46	6449909	1771.36	12947	2815872	43.66
SAKSOFT	EQ	16-Dec-2022	126.35	126.00	128.50	123.00	123.55	123.60	125.26	299259	374.85	5053	180738	60.40
SAKUMA	EQ	16-Dec-2022	18.00	18.00	18.45	17.50	18.35	18.25	18.13	2277370	412.80	2576	1069844	46.98
SALASAR	EQ	16-Dec-2022	49.20	49.00	51.90	48.70	50.15	50.20	50.80	4365709	2217.98	7938	2767381	63.39
SALONA	EQ	16-Dec-2022	276.50	272.55	279.85	265.35	272.00	276.10	270.68	3431	9.29	206	1827	53.25
SALSTEEL	EQ	16-Dec-2022	13.95	14.60	14.60	14.60	14.60	14.60	14.60	95224	13.90	197	95224	100.00
SALZERELEC	EQ	16-Dec-2022	248.80	252.40	253.00	245.50	247.50	248.10	249.22	44100	109.91	1716	21801	49.44
SAMBHAAV	EQ	16-Dec-2022	4.15	4.25	4.35	4.15	4.15	4.20	4.22	82457	3.48	151	56874	68.97
SANDESH	EQ	16-Dec-2022	886.80	877.20	886.35	873.35	874.50	875.15	878.79	2105	18.50	215	1502	71.35
SANDHAR	EQ	16-Dec-2022	228.95	230.00	230.45	226.85	228.30	227.65	228.03	12039	27.45	741	6513	54.10
SANGAMIND	EQ	16-Dec-2022	256.55	255.60	259.45	255.60	257.90	257.70	257.49	8216	21.16	389	4683	57.00
SANGHIIND	EQ	16-Dec-2022	69.95	69.70	72.05	67.10	71.50	70.45	70.00	1425533	997.83	3116	1069170	75.00
SANGHVIMOV	EQ	16-Dec-2022	312.95	321.95	321.95	303.10	306.20	306.75	310.89	67934	211.20	2658	42265	62.21
SANGINITA	EQ	16-Dec-2022	22.90	22.90	24.10	22.55	22.85	23.00	23.45	41085	9.63	327	26134	63.61
SANOFI	EQ	16-Dec-2022	5775.15	5796.00	5796.35	5740.00	5796.00	5788.55	5780.78	16717	966.37	7501	11703	70.01
SANSERA	EQ	16-Dec-2022	773.85	768.85	773.35	745.00	771.65	770.75	760.52	74130	563.77	8642	30316	40.90
SANWARIA	BZ	16-Dec-2022	0.75	0.75	0.75	0.70	0.75	0.70	0.72	772849	5.60	419	-	-
SAPPHIRE	EQ	16-Dec-2022	1397.50	1403.00	1419.00	1360.10	1370.00	1371.75	1387.63	304707	4228.22	13674	194751	63.91
SARDAEN	EQ	16-Dec-2022	1022.00	1015.30	1035.00	1004.60	1032.00	1031.15	1024.65	22600	231.57	2379	13467	59.59
SAREGAMA	EQ	16-Dec-2022	358.70	358.70	383.30	356.30	374.00	372.35	372.08	259910	967.07	14299	112579	43.31
SARLAPOLY	EQ	16-Dec-2022	44.10	43.90	44.45	43.85	44.20	44.00	44.08	43707	19.26	493	27942	63.93
SARVESHWAR	EQ	16-Dec-2022	89.85	88.50	91.25	82.20	83.40	83.25	86.55	65961	57.09	1308	42298	64.13
SASKEN	EQ	16-Dec-2022	980.70	963.05	977.40	960.00	964.10	964.20	967.87	8821	85.38	1523	4655	52.77
SASTASUNDR	EQ	16-Dec-2022	296.45	294.65	298.55	293.70	295.00	295.10	295.32	7823	23.10	442	5292	67.65
SATHAISPAT	BE	16-Dec-2022	2.30	2.20	2.25	2.20	2.25	2.25	2.20	5419	0.12	7	-	-
SATIA	EQ	16-Dec-2022	134.65	134.65	136.30	133.60	134.00	134.60	134.71	122426	164.93	2585	56356	46.03
SATIN	EQ	16-Dec-2022	158.00	159.90	159.90	153.95	157.95	156.50	156.26	128183	200.29	3112	72296	56.40
SATINDLTD	EQ	16-Dec-2022	68.55	69.00	69.70	67.45	68.60	68.35	68.44	700882	479.66	1279	223653	31.91
SBC	BE	16-Dec-2022	15.70	15.25	16.25	15.05	16.00	15.85	15.79	850205	134.22	1619	-	-
SBCL	EQ	16-Dec-2022	410.00	409.90	414.80	394.45	402.00	399.95	405.94	35444	143.88	3542	18467	52.10
SBICARD	EQ	16-Dec-2022	798.65	797.00	797.00	784.60	793.00	790.85	790.97	1377355	10894.44	38320	781703	56.75
SBIETFCON	EQ	16-Dec-2022	78.41	79.54	79.54	77.30	77.30	77.38	77.74	6647	5.17	120	5258	79.10
SBIETFIT	EQ	16-Dec-2022	302.22	302.97	303.00	298.00	298.90	298.96	299.84	18201	54.57	501	13810	75.87
SBIETFPB	EQ	16-Dec-2022	222.61	220.01	222.74	220.01	221.73	221.71	221.79	1778	3.94	63	1247	70.13
SBIETFQLTY	EQ	16-Dec-2022	153.36	169.99	169.99	150.81	150.81	151.19	151.97	5900	8.97	137	4045	68.56
SBILIFE	EQ	16-Dec-2022	1273.50	1263.00	1278.75	1250.60	1256.05	1254.15	1263.14	722024	9120.21	39469	408125	56.53
SBIN	EQ	16-Dec-2022	615.95	612.00	615.60	602.10	604.35	603.35	607.83	9435071	57349.15	160875	3497337	37.07
SCAPDVR	EQ	16-Dec-2022	12.65	12.65	12.65	12.05	12.05	12.15	12.19	354247	43.19	882	228459	64.49
SCHAEFFLER	EQ	16-Dec-2022	2762.95	2742.95	2754.30	2700.00	2729.80	2727.70	2720.41	119184	3242.30	14539	69986	58.72
SCHAND	EQ	16-Dec-2022	175.05	174.95	179.85	171.30	178.00	177.55	176.32	97368	171.68	3427	46005	47.25
SCHNEIDER	EQ	16-Dec-2022	158.65	157.95	159.80	154.90	155.20	155.80	156.88	274718	430.97	6106	111769	40.68
SCI	EQ	16-Dec-2022	131.95	131.75	132.45	128.40	128.70	129.05	129.97	1002652	1303.16	5039	615718	61.41
SCPL	EQ	16-Dec-2022	625.80	625.25	630.25	604.10	616.00	614.40	618.57	11509	71.19	1822	6153	53.46
SDBL	EQ	16-Dec-2022	127.05	126.35	131.70	123.60	129.55	129.15	127.55	507883	647.78	7101	230128	45.31
SDL24BEES	EQ	16-Dec-2022	109.98	109.98	110.09	109.80	110.09	110.09	109.95	214	0.24	14	155	72.43
SDL26BEES	EQ	16-Dec-2022	109.70	109.65	109.70	109.49	109.70	109.51	109.54	847	0.93	14	836	98.70
SEAMECLTD	EQ	16-Dec-2022	989.20	999.00	1004.05	940.00	960.05	964.85	963.13	24124	232.35	2111	9411	39.01
SECL	SM	16-Dec-2022	410.00	390.00	390.00	390.00	390.00	390.00	390.00	1250	4.88	1	1250	100.00
SECURCRED	EQ	16-Dec-2022	115.70	116.95	122.50	114.15	120.00	119.95	119.10	302621	360.42	4921	147196	48.64
SECURKLOUD	EQ	16-Dec-2022	65.30	65.80	69.00	64.50	66.00	67.05	66.24	86971	57.61	1408	56817	65.33
SEJALLTD	BE	16-Dec-2022	260.65	255.00	266.00	255.00	263.95	263.60	263.37	3180	8.38	35	-	-
SELAN	EQ	16-Dec-2022	243.20	243.00	245.85	233.70	235.00	235.15	237.64	48579	115.45	1751	26266	54.07
SEPC	EQ	16-Dec-2022	12.55	12.30	12.75	11.55	11.95	11.85	12.00	3330955	399.77	3109	2086943	62.65
SEPOWER	EQ	16-Dec-2022	17.55	17.80	17.80	17.45	17.45	17.55	17.57	10425	1.83	105	7628	73.17
SEQUENT	EQ	16-Dec-2022	92.05	91.90	92.60	90.55	91.15	90.90	91.29	425090	388.08	6144	205218	48.28
SERVOTECH	EQ	16-Dec-2022	164.25	166.95	167.00	159.00	159.00	159.80	161.47	12943	20.90	268	9120	70.46
SESHAPAPER	EQ	16-Dec-2022	288.80	288.00	292.00	281.80	285.65	286.55	286.14	55516	158.85	2766	32634	58.78
SETCO	EQ	16-Dec-2022	13.55	13.70	14.00	13.15	13.35	13.40	13.64	314372	42.87	939	202237	64.33
SETF10GILT	EQ	16-Dec-2022	206.25	206.49	206.51	205.81	206.45	206.45	206.41	1299	2.68	16	812	62.51
SETFGOLD	EQ	16-Dec-2022	47.41	47.41	47.75	47.27	47.70	47.55	47.47	369708	175.52	1218	298020	80.61
SETFNIF50	EQ	16-Dec-2022	190.26	189.99	190.57	188.87	189.00	189.05	189.52	326640	619.04	2853	213668	65.41
SETFNIFBK	EQ	16-Dec-2022	435.83	435.99	438.90	431.76	433.00	433.24	433.04	408977	1771.02	924	398430	97.42
SETFNN50	EQ	16-Dec-2022	457.08	456.99	456.99	450.00	451.25	450.76	452.34	17918	81.05	775	15456	86.26
SETUINFRA	BE	16-Dec-2022	1.75	1.80	1.80	1.75	1.80	1.80	1.79	232716	4.17	126	-	-
SFL	EQ	16-Dec-2022	2592.55	2599.80	2615.65	2575.80	2600.00	2599.15	2598.51	15196	394.87	3313	9570	62.98
SGBAPR28I	GB	16-Dec-2022	5030.38	5079.00	5079.00	5000.00	5045.00	5041.88	5047.70	118	5.96	43	99	83.90
SGBAUG24	GB	16-Dec-2022	5279.37	5284.00	5311.00	5275.00	5282.01	5282.01	5284.47	37	1.96	10	27	72.97
SGBAUG27	GB	16-Dec-2022	5025.00	5021.00	5050.00	5019.00	5049.00	5022.88	5021.40	342	17.17	15	306	89.47
SGBAUG28V	GB	16-Dec-2022	5061.19	5062.00	5073.98	5041.00	5054.00	5057.13	5058.02	1171	59.23	151	1058	90.35
SGBAUG29V	GB	16-Dec-2022	4985.00	4979.50	4998.98	4979.50	4986.07	4995.85	4988.15	275	13.72	25	214	77.82
SGBAUG30	GB	16-Dec-2022	5159.37	5187.00	5187.00	5100.00	5121.00	5134.13	5127.01	181	9.28	63	159	87.85
SGBD29VIII	GB	16-Dec-2022	4966.00	4966.00	4995.00	4954.00	4988.00	4987.31	4979.66	59	2.94	12	44	74.58
SGBDC27VII	GB	16-Dec-2022	4994.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	2	0.10	1	2	100.00
SGBFEB24	GB	16-Dec-2022	5301.00	5301.25	5350.00	5275.00	5275.00	5275.00	5279.48	320	16.89	24	261	81.56
SGBFEB28IX	GB	16-Dec-2022	5020.00	4960.50	4960.50	4960.50	4960.50	4960.50	4960.50	2	0.10	1	2	100.00
SGBFEB29XI	GB	16-Dec-2022	4970.00	4945.01	4990.00	4945.00	4990.00	4990.00	4972.42	80	3.98	27	71	88.75
SGBJAN26	GB	16-Dec-2022	5350.00	5300.00	5305.00	5300.00	5305.00	5305.00	5302.50	10	0.53	2	5	50.00
SGBJAN29IX	GB	16-Dec-2022	4993.70	4993.70	5015.00	4985.02	5015.00	5014.31	5005.26	404	20.22	53	385	95.30
SGBJAN29X	GB	16-Dec-2022	4997.12	4996.00	5013.97	4990.00	5010.99	5010.99	5001.52	234	11.70	37	229	97.86
SGBJAN30IX	GB	16-Dec-2022	4998.09	5000.00	5028.95	4980.02	5015.00	5013.56	4999.76	72	3.60	26	61	84.72
SGBJU29III	GB	16-Dec-2022	4960.04	4999.00	4999.00	4932.10	4969.80	4966.99	4958.26	1115	55.28	52	681	61.08
SGBJUL25	GB	16-Dec-2022	5299.00	5275.00	5325.00	5275.00	5275.00	5275.00	5318.95	1145	60.90	9	1010	88.21
SGBJUL28IV	GB	16-Dec-2022	5019.33	5025.00	5033.99	4995.00	5033.50	5032.40	5021.82	874	43.89	64	586	67.05
SGBJUL29IV	GB	16-Dec-2022	4992.25	4997.00	5025.00	4985.01	5002.00	5002.00	5013.44	778	39.00	148	772	99.23
SGBJUN27	GB	16-Dec-2022	4975.01	5000.00	5000.00	4970.00	4970.00	4970.00	4971.28	40	1.99	4	40	100.00
SGBJUN28	GB	16-Dec-2022	4955.32	4932.00	4980.00	4930.00	4980.00	4980.00	4969.11	1470	73.05	62	1364	92.79
SGBJUN29II	GB	16-Dec-2022	4947.93	4950.00	4973.79	4940.02	4965.00	4965.08	4964.14	372	18.47	54	299	80.38
SGBJUN30	GB	16-Dec-2022	5020.15	5011.20	5021.00	5011.01	5021.00	5020.03	5019.20	232	11.64	35	232	100.00
SGBMAR24	GB	16-Dec-2022	5277.50	5226.50	5226.50	5210.00	5220.11	5220.11	5218.21	111	5.79	12	69	62.16
SGBMAR25	GB	16-Dec-2022	5255.00	5225.00	5225.00	5210.00	5210.00	5210.00	5216.00	50	2.61	3	30	60.00
SGBMAR28X	GB	16-Dec-2022	4956.00	4989.00	4989.00	4980.00	4980.00	4980.00	4980.75	12	0.60	4	12	100.00
SGBMAR30X	GB	16-Dec-2022	4990.29	4951.00	4995.00	4951.00	4995.00	4995.00	4986.79	122	6.08	20	78	63.93
SGBMAY25	GB	16-Dec-2022	5225.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	71	3.69	12	71	100.00
SGBMAY26	GB	16-Dec-2022	5230.00	5160.00	5160.03	5160.00	5160.00	5160.00	5160.00	50	2.58	5	25	50.00
SGBMAY28	GB	16-Dec-2022	4946.01	4930.00	4974.96	4930.00	4968.00	4968.00	4952.78	412	20.41	39	357	86.65
SGBMAY29I	GB	16-Dec-2022	4955.71	4940.02	4982.75	4940.02	4965.00	4972.99	4963.69	1322	65.62	203	1000	75.64
SGBMR29XII	GB	16-Dec-2022	4954.00	4954.00	4980.00	4954.00	4980.00	4975.03	4973.35	248	12.33	89	227	91.53
SGBN28VIII	GB	16-Dec-2022	4969.46	4971.00	5011.00	4961.10	5000.00	5000.00	4989.69	190	9.48	41	135	71.05
SGBNOV23	GB	16-Dec-2022	5339.00	5339.00	5339.00	5339.00	5339.00	5339.00	5339.00	1	0.05	1	1	100.00
SGBNOV24	GB	16-Dec-2022	5186.00	5167.00	5230.00	5166.00	5201.00	5200.37	5199.57	110	5.72	16	90	81.82
SGBNOV258	GB	16-Dec-2022	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	2	0.11	1	2	100.00
SGBNOV26	GB	16-Dec-2022	5051.00	5052.00	5052.00	5052.00	5052.00	5052.00	5052.00	3	0.15	3	3	100.00
SGBNV29VII	GB	16-Dec-2022	4948.16	4960.00	4973.00	4940.00	4972.50	4963.32	4959.91	679	33.68	46	556	81.89
SGBOC28VII	GB	16-Dec-2022	4960.00	4988.00	4988.00	4963.03	4987.88	4987.88	4983.98	133	6.63	16	106	79.70
SGBOCT25IV	GB	16-Dec-2022	5255.00	5200.00	5200.00	5185.00	5185.00	5185.00	5192.50	18	0.93	2	9	50.00
SGBOCT26	GB	16-Dec-2022	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5	0.26	2	5	100.00
SGBOCT27	GB	16-Dec-2022	4977.58	5015.00	5015.00	4965.95	4999.74	4995.78	4974.09	333	16.56	10	315	94.59
SGBOCT27VI	GB	16-Dec-2022	5029.93	5020.00	5030.00	5020.00	5030.00	5030.00	5020.91	11	0.55	2	11	100.00
SGBSEP24	GB	16-Dec-2022	5252.16	5225.00	5225.00	5210.00	5210.00	5210.00	5217.50	44	2.30	4	22	50.00
SGBSEP27	GB	16-Dec-2022	5050.00	5046.00	5046.00	5046.00	5046.00	5046.00	5046.00	3	0.15	1	3	100.00
SGBSEP28VI	GB	16-Dec-2022	4987.77	4951.01	5005.00	4951.00	4990.00	4997.10	4986.23	796	39.69	115	477	59.92
SGBSEP29VI	GB	16-Dec-2022	4957.10	4957.10	4991.00	4951.00	4985.80	4985.80	4966.94	208	10.33	63	181	87.02
SGIL	EQ	16-Dec-2022	136.90	139.55	139.55	136.10	137.90	137.55	137.55	1504	2.07	77	1092	72.61
SGL	EQ	16-Dec-2022	19.95	20.00	20.15	19.65	19.80	19.85	19.85	7843	1.56	76	5575	71.08
SHAHALLOYS	EQ	16-Dec-2022	67.15	69.95	73.85	69.95	73.85	73.85	72.91	279971	204.12	2150	129496	46.25
SHAILY	EQ	16-Dec-2022	1655.90	1626.10	1669.65	1601.00	1605.00	1605.50	1620.52	2179	35.31	482	937	43.00
SHAKTIPUMP	EQ	16-Dec-2022	417.75	416.00	422.80	414.00	414.00	414.95	417.32	28988	120.97	2336	14951	51.58
SHALBY	EQ	16-Dec-2022	147.75	146.95	147.60	140.40	141.45	142.80	145.00	209644	303.98	4928	144986	69.16
SHALPAINTS	EQ	16-Dec-2022	149.80	150.00	150.10	145.50	145.55	145.75	146.76	30035	44.08	949	16607	55.29
SHANKARA	EQ	16-Dec-2022	712.65	712.40	719.00	703.95	716.90	711.25	711.47	26798	190.66	1692	14079	52.54
SHANTI	EQ	16-Dec-2022	23.10	23.65	24.35	22.05	22.40	22.55	23.16	143176	33.17	328	107639	75.18
SHANTIGEAR	EQ	16-Dec-2022	379.40	380.00	381.05	367.85	373.00	373.35	372.84	83031	309.57	4621	31883	38.40
SHARDACROP	EQ	16-Dec-2022	488.90	481.00	500.00	480.00	490.00	490.25	493.32	252439	1245.32	16278	65023	25.76
SHARDAMOTR	EQ	16-Dec-2022	771.20	780.00	782.30	764.95	775.00	774.35	772.80	9696	74.93	1269	4785	49.35
SHAREINDIA	EQ	16-Dec-2022	1320.15	1325.00	1325.00	1286.20	1305.00	1297.65	1299.89	60828	790.70	3023	12563	20.65
SHARIABEES	EQ	16-Dec-2022	423.39	426.98	426.98	419.15	419.68	419.70	421.43	836	3.52	99	613	73.33
SHEMAROO	EQ	16-Dec-2022	162.65	162.60	164.50	155.50	157.70	157.90	159.15	49762	79.19	1310	25290	50.82
SHIGAN	SM	16-Dec-2022	82.00	85.00	85.00	85.00	85.00	85.00	85.00	9000	7.65	3	9000	100.00
SHILPAMED	EQ	16-Dec-2022	283.90	282.80	285.60	281.10	284.00	282.40	282.77	69610	196.84	2607	32191	46.24
SHIVALIK	EQ	16-Dec-2022	781.85	780.00	789.85	772.65	780.00	779.20	781.67	3964	30.99	489	2538	64.03
SHIVAMAUTO	EQ	16-Dec-2022	29.25	29.60	29.60	28.80	29.35	29.25	29.25	43680	12.78	364	30097	68.90
SHIVAMILLS	EQ	16-Dec-2022	101.45	100.95	103.25	100.00	100.00	100.55	101.32	10790	10.93	291	5509	51.06
SHIVATEX	EQ	16-Dec-2022	132.90	135.55	141.70	131.80	137.00	135.55	136.05	27487	37.40	1640	9079	33.03
SHK	EQ	16-Dec-2022	142.40	142.45	143.95	142.00	142.25	142.50	142.92	98527	140.82	3107	50146	50.90
SHOPERSTOP	EQ	16-Dec-2022	695.60	692.05	695.60	680.15	686.80	684.95	687.02	18397	126.39	2522	9520	51.75
SHRADHA	EQ	16-Dec-2022	63.25	66.30	66.30	63.00	63.00	64.10	65.12	2825	1.84	60	1754	62.09
SHREDIGCEM	EQ	16-Dec-2022	72.60	72.10	72.85	70.50	71.00	71.25	71.65	209194	149.90	2382	93253	44.58
SHREECEM	EQ	16-Dec-2022	24296.50	24200.00	24329.95	23633.00	23900.05	23725.80	23909.82	26791	6405.68	9789	9303	34.72
SHREEPUSHK	EQ	16-Dec-2022	191.15	191.10	194.45	188.75	190.00	189.65	191.60	32785	62.82	1472	17953	54.76
SHREERAMA	EQ	16-Dec-2022	13.85	13.45	13.95	13.35	13.40	13.50	13.61	22217	3.02	119	16615	74.79
SHRENIK	EQ	16-Dec-2022	1.85	1.85	1.85	1.80	1.85	1.80	1.81	615370	11.16	455	452904	73.60
SHREYANIND	EQ	16-Dec-2022	157.20	157.90	165.00	155.20	156.00	157.10	159.73	53073	84.77	1460	14389	27.11
SHREYAS	EQ	16-Dec-2022	306.35	309.40	309.40	300.00	304.00	304.00	304.41	21269	64.74	1702	12590	59.19
SHRIPISTON	BE	16-Dec-2022	1045.35	1095.00	1097.60	1056.10	1097.60	1097.60	1096.32	6888	75.51	317	-	-
SHRIRAMPPS	EQ	16-Dec-2022	81.05	81.30	81.90	77.50	80.95	80.35	79.51	625241	497.12	5457	304028	48.63
SHUBHLAXMI	SM	16-Dec-2022	45.45	45.00	45.35	44.65	45.35	45.35	45.07	6000	2.70	6	5000	83.33
SHYAMCENT	EQ	16-Dec-2022	21.60	21.85	21.85	21.40	21.50	21.45	21.55	184307	39.72	1257	138446	75.12
SHYAMMETL	EQ	16-Dec-2022	292.80	292.80	292.95	290.05	291.70	291.15	291.25	65798	191.64	1951	39007	59.28
SHYAMTEL	EQ	16-Dec-2022	9.30	8.95	9.50	8.95	9.05	9.05	9.13	5476	0.50	26	3625	66.20
SICAL	EQ	16-Dec-2022	7.40	8.10	8.10	8.10	8.10	8.10	8.10	28188	2.28	49	28188	100.00
SIEMENS	EQ	16-Dec-2022	2966.50	2947.05	2954.60	2884.70	2904.00	2895.05	2914.67	435305	12687.70	34900	206189	47.37
SIGACHI	EQ	16-Dec-2022	289.25	285.55	290.45	278.00	281.50	279.95	283.65	62029	175.94	3636	34291	55.28
SIGIND	EQ	16-Dec-2022	39.80	39.70	39.80	39.15	39.30	39.35	39.43	5683	2.24	132	3579	62.98
SIGMA	SM	16-Dec-2022	215.00	207.25	208.80	207.25	208.80	208.80	207.44	6000	12.45	2	6000	100.00
SIKKO	BE	16-Dec-2022	112.30	112.30	112.30	108.00	111.35	111.05	110.73	14361	15.90	425	-	-
SIL	BE	16-Dec-2022	31.85	32.90	33.40	31.90	33.40	33.40	33.20	575794	191.14	1614	-	-
SILGO	EQ	16-Dec-2022	23.60	23.60	26.70	23.50	25.30	25.50	25.73	278356	71.61	936	144395	51.87
SILINV	EQ	16-Dec-2022	320.00	310.20	368.00	310.20	348.00	347.40	343.63	6804	23.38	240	5701	83.79
SILLYMONKS	BE	16-Dec-2022	31.50	31.95	31.95	30.00	31.50	30.55	30.36	14910	4.53	58	-	-
SILVER	EQ	16-Dec-2022	67.94	67.52	68.38	67.11	67.38	67.31	67.55	105455	71.24	741	55849	52.96
SILVERBEES	EQ	16-Dec-2022	65.57	65.68	65.75	64.77	64.95	64.91	65.34	1464378	956.80	4082	717187	48.98
SILVERTUC	EQ	16-Dec-2022	326.80	327.95	330.85	326.05	326.05	326.15	327.40	2423	7.93	76	2062	85.10
SIMBHALS	EQ	16-Dec-2022	23.30	23.70	27.95	23.30	27.95	27.95	27.05	789019	213.43	2352	431245	54.66
SIMPLEXINF	EQ	16-Dec-2022	67.50	68.90	69.45	65.70	67.25	67.20	67.04	55274	37.05	676	34696	62.77
SINTERCOM	BE	16-Dec-2022	105.00	105.00	105.00	104.00	104.00	104.05	104.29	1796	1.87	34	-	-
SINTEX	BE	16-Dec-2022	6.45	6.15	6.15	6.15	6.15	6.15	6.15	177591	10.92	921	-	-
SIRCA	EQ	16-Dec-2022	761.55	762.00	773.30	736.05	738.35	740.20	750.83	44278	332.45	2956	23176	52.34
SIS	EQ	16-Dec-2022	389.50	389.50	391.20	385.00	388.35	387.70	388.62	57612	223.89	3998	42268	73.37
SITINET	EQ	16-Dec-2022	2.25	2.15	2.25	2.05	2.05	2.05	2.09	13637704	285.10	3938	7659341	56.16
SIYSIL	EQ	16-Dec-2022	563.60	563.20	563.30	550.00	552.60	553.40	555.61	86834	482.46	8657	38562	44.41
SJS	EQ	16-Dec-2022	493.15	488.35	496.40	477.75	481.15	484.45	486.47	55284	268.94	4402	24766	44.80
SJVN	EQ	16-Dec-2022	37.55	38.30	38.35	36.85	37.05	37.15	37.60	7160368	2692.39	16610	3346432	46.74
SKFINDIA	EQ	16-Dec-2022	4747.75	4726.00	4771.35	4624.70	4635.20	4641.20	4675.78	28649	1339.57	7470	11225	39.18
SKIPPER	EQ	16-Dec-2022	122.60	121.00	122.55	116.00	121.00	119.60	119.28	402840	480.49	4787	197502	49.03
SKMEGGPROD	EQ	16-Dec-2022	134.55	134.50	140.70	131.15	135.05	135.60	137.18	101603	139.38	1842	53952	53.10
SKP	SM	16-Dec-2022	205.75	206.95	220.00	201.00	206.00	210.10	208.59	76000	158.53	65	50000	65.79
SMARTLINK	EQ	16-Dec-2022	150.50	151.75	153.65	149.65	150.00	150.30	151.25	13690	20.71	658	5579	40.75
SMCGLOBAL	EQ	16-Dec-2022	80.65	80.40	80.70	79.25	79.50	79.60	80.08	23455	18.78	392	18738	79.89
SMLISUZU	EQ	16-Dec-2022	696.10	691.90	700.00	687.00	689.00	689.30	692.40	5295	36.66	650	3101	58.56
SMLT	EQ	16-Dec-2022	139.95	137.60	141.40	134.90	137.00	136.85	138.02	34845	48.09	1959	19641	56.37
SMSLIFE	EQ	16-Dec-2022	660.70	651.10	667.00	649.75	667.00	666.30	662.60	1184	7.85	87	1102	93.07
SMSPHARMA	EQ	16-Dec-2022	81.95	81.40	83.00	81.00	81.85	81.40	81.71	31536	25.77	346	22342	70.85
SNOWMAN	EQ	16-Dec-2022	39.10	39.30	39.75	38.25	38.25	38.50	38.98	516154	201.19	2415	270027	52.32
SOBHA	EQ	16-Dec-2022	612.85	611.10	611.35	595.05	599.50	596.25	602.05	135085	813.27	8825	81830	60.58
SOFTTECH	EQ	16-Dec-2022	148.50	147.10	154.45	147.10	147.55	147.55	150.96	344	0.52	32	62	18.02
SOLARA	EQ	16-Dec-2022	440.80	437.00	447.45	430.10	431.00	432.50	437.80	35547	155.62	2621	17597	49.50
SOLARINDS	EQ	16-Dec-2022	4211.75	4210.65	4220.00	4085.15	4115.10	4120.15	4140.71	26041	1078.28	5853	10567	40.58
SOLEX	SM	16-Dec-2022	321.00	321.00	321.00	304.95	304.95	306.25	310.73	6400	19.89	16	5600	87.50
SOMANYCERA	EQ	16-Dec-2022	509.15	511.70	511.70	494.00	495.00	496.10	500.31	31640	158.30	4236	22926	72.46
SOMATEX	EQ	16-Dec-2022	8.30	8.55	9.10	8.20	8.95	8.85	8.88	47567	4.22	177	44348	93.23
SOMICONVEY	EQ	16-Dec-2022	44.95	45.60	45.70	43.30	45.70	44.70	44.14	4801	2.12	98	3996	83.23
SONACOMS	EQ	16-Dec-2022	463.80	461.40	461.40	451.20	453.00	452.50	455.60	731978	3334.91	20249	324715	44.36
SONAMCLOCK	EQ	16-Dec-2022	45.95	46.00	49.50	45.00	47.00	45.80	46.58	8436	3.93	225	5444	64.53
SONATSOFTW	EQ	16-Dec-2022	540.80	541.15	556.40	527.00	534.00	531.05	546.50	274151	1498.23	17740	86926	31.71
SONUINFRA	SM	16-Dec-2022	37.45	38.40	39.00	38.00	38.00	38.00	38.46	12000	4.62	4	12000	100.00
SOTL	EQ	16-Dec-2022	325.00	325.00	325.80	313.85	315.00	315.50	318.20	62019	197.34	3622	33155	53.46
SOUTHBANK	EQ	16-Dec-2022	20.65	20.50	21.20	18.80	19.45	19.45	19.79	102823588	20349.04	63985	34285805	33.34
SOUTHWEST	EQ	16-Dec-2022	122.85	123.90	124.30	120.00	120.00	120.30	122.32	66334	81.14	447	19360	29.19
SPAL	EQ	16-Dec-2022	356.65	356.65	359.95	342.00	342.05	343.40	348.18	48817	169.97	3627	28905	59.21
SPANDANA	EQ	16-Dec-2022	628.40	638.00	638.00	602.00	610.00	610.35	619.83	25879	160.41	1106	16526	63.86
SPARC	EQ	16-Dec-2022	224.40	224.20	224.85	216.05	216.70	217.05	218.84	302379	661.71	5608	123948	40.99
SPCENET	BE	16-Dec-2022	28.40	27.00	27.00	27.00	27.00	27.00	27.00	56051	15.13	153	-	-
SPECIALITY	EQ	16-Dec-2022	198.15	198.15	199.55	195.20	197.95	197.85	197.69	39814	78.71	1217	23987	60.25
SPENCERS	EQ	16-Dec-2022	69.95	69.90	71.50	69.85	70.10	70.00	70.45	99178	69.87	1111	50656	51.08
SPIC	EQ	16-Dec-2022	70.30	70.55	75.40	70.30	74.65	74.60	73.57	9637734	7090.75	37509	2700097	28.02
SPICEJET	EQ	16-Dec-2022	40.60	40.80	41.30	40.05	40.50	40.65	40.72	1945542	792.26	8403	680381	34.97
SPLIL	EQ	16-Dec-2022	74.15	75.25	75.25	73.20	73.55	73.60	74.13	55452	41.10	809	31975	57.66
SPLPETRO	EQ	16-Dec-2022	756.65	756.65	763.50	751.00	759.00	755.50	755.94	15346	116.01	1932	10112	65.89
SPMLINFRA	EQ	16-Dec-2022	30.20	31.20	31.20	29.50	29.50	29.75	29.91	19663	5.88	198	12244	62.27
SPORTKING	EQ	16-Dec-2022	708.05	708.00	714.00	684.90	697.30	692.05	694.25	9160	63.59	1464	4627	50.51
SPRL	SM	16-Dec-2022	81.85	80.00	80.00	80.00	80.00	80.00	80.00	1600	1.28	1	1600	100.00
SPTL	EQ	16-Dec-2022	3.25	3.25	3.25	3.10	3.15	3.20	3.20	2013765	64.36	1123	1074106	53.34
SPYL	BE	16-Dec-2022	0.60	0.65	0.65	0.65	0.65	0.65	0.65	70056	0.46	10	-	-
SREEL	EQ	16-Dec-2022	222.35	222.30	228.75	217.00	225.00	220.80	220.39	20819	45.88	1098	12873	61.83
SREIBNPNCD	NR	16-Dec-2022	189.90	225.00	225.00	225.00	225.00	225.00	225.00	100	0.23	1	100	100.00
SREIBNPNCD	NW	16-Dec-2022	171.33	189.90	189.90	189.90	189.90	189.90	189.90	49	0.09	1	49	100.00
SREIBNPNCD	Y7	16-Dec-2022	360.00	363.75	363.75	363.75	363.75	363.75	363.75	50	0.18	2	50	100.00
SREIBNPNCD	Y8	16-Dec-2022	362.00	362.50	374.70	360.10	369.00	363.62	362.80	196	0.71	12	177	90.31
SRF	EQ	16-Dec-2022	2400.70	2382.00	2382.00	2310.00	2320.05	2324.30	2331.51	980557	22861.78	71232	339866	34.66
SRHHYPOLTD	EQ	16-Dec-2022	547.90	548.80	552.45	536.80	541.00	541.75	544.89	8100	44.14	972	5030	62.10
SRPL	EQ	16-Dec-2022	81.15	81.85	83.00	81.00	82.00	82.20	82.06	232387	190.70	1447	41541	17.88
SRTRANSFIN	EQ	16-Dec-2022	1393.20	1377.00	1404.00	1338.10	1376.00	1370.45	1369.90	1814246	24853.40	72558	788580	43.47
SRTRANSFIN	YH	16-Dec-2022	1010.11	1006.70	1006.70	1001.01	1003.00	1003.23	1003.18	1203	12.07	17	1000	83.13
SRTRANSFIN	YI	16-Dec-2022	1055.32	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	1	0.01	1	1	100.00
SRTRANSFIN	YK	16-Dec-2022	1036.10	1035.16	1036.01	1034.01	1036.00	1035.96	1035.44	506	5.24	7	404	79.84
SRTRANSFIN	YN	16-Dec-2022	1485.14	1485.15	1485.85	1485.15	1485.85	1485.85	1485.62	6	0.09	2	6	100.00
SRTRANSFIN	YO	16-Dec-2022	1010.00	1000.00	1024.92	1000.00	1006.90	1006.75	1000.74	560	5.60	12	545	97.32
SRTRANSFIN	YU	16-Dec-2022	1450.00	1455.00	1455.00	1455.00	1455.00	1455.00	1455.00	141	2.05	7	141	100.00
SRTRANSFIN	YV	16-Dec-2022	1036.00	1021.00	1022.00	1019.00	1022.00	1022.00	1019.78	400	4.08	11	400	100.00
SRTRANSFIN	YY	16-Dec-2022	1097.00	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	10	0.11	1	10	100.00
SRTRANSFIN	Z2	16-Dec-2022	1445.00	1445.00	1445.00	1440.00	1440.00	1440.00	1444.69	59	0.85	5	55	93.22
SRTRANSFIN	ZE	16-Dec-2022	1007.20	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	90	0.90	2	90	100.00
SSINFRA	ST	16-Dec-2022	7.50	7.85	7.85	7.30	7.30	7.55	7.53	18000	1.35	6	15000	83.33
SSWL	EQ	16-Dec-2022	165.80	165.70	167.00	162.05	164.00	163.95	164.86	84165	138.76	2741	51026	60.63
STAR	EQ	16-Dec-2022	364.15	364.15	370.80	358.10	364.95	364.50	363.72	444841	1617.97	13474	153851	34.59
STARCEMENT	EQ	16-Dec-2022	115.20	115.00	118.50	113.25	115.90	115.35	116.03	426082	494.38	6628	182018	42.72
STARHEALTH	EQ	16-Dec-2022	599.05	596.50	598.90	580.10	591.50	589.35	590.87	198674	1173.91	10065	141033	70.99
STARPAPER	EQ	16-Dec-2022	189.10	189.00	191.05	183.95	185.00	185.30	186.61	40041	74.72	1677	18812	46.98
STARTECK	EQ	16-Dec-2022	132.20	131.50	142.00	131.00	137.00	136.85	135.00	13816	18.65	366	1844	13.35
STCINDIA	EQ	16-Dec-2022	102.60	102.00	104.75	101.00	103.00	102.00	103.00	140936	145.16	2628	51677	36.67
STEELCAS	EQ	16-Dec-2022	535.05	534.00	545.25	525.10	526.50	531.90	535.18	45630	244.20	2548	26492	58.06
STEELCITY	EQ	16-Dec-2022	60.95	61.00	61.70	59.65	59.80	59.90	60.35	23116	13.95	254	16936	73.27
STEELXIND	EQ	16-Dec-2022	14.30	14.35	15.00	13.60	14.95	14.95	14.61	5646598	824.86	3636	3486847	61.75
STEL	EQ	16-Dec-2022	161.85	161.60	170.90	161.35	168.50	168.90	166.81	180522	301.13	3141	69087	38.27
STERTOOLS	EQ	16-Dec-2022	282.50	282.50	285.00	276.05	276.50	277.45	279.41	60044	167.77	2711	37188	61.93
STLTECH	EQ	16-Dec-2022	177.35	177.35	190.40	174.35	187.50	186.65	185.44	8574330	15899.94	66263	2388025	27.85
STOVEKRAFT	EQ	16-Dec-2022	573.30	571.00	573.80	562.30	570.00	565.40	567.34	35678	202.42	4092	20977	58.80
STYLAMIND	EQ	16-Dec-2022	1183.00	1175.00	1185.45	1154.00	1169.00	1165.65	1164.82	44834	522.24	3725	28709	64.03
SUBCAPCITY	EQ	16-Dec-2022	98.20	96.25	103.10	93.70	99.70	98.40	100.16	3126	3.13	89	1324	42.35
SUBEXLTD	EQ	16-Dec-2022	33.65	33.25	34.00	32.80	33.00	33.00	33.22	5098467	1693.56	7274	1691659	33.18
SUBROS	EQ	16-Dec-2022	325.05	333.20	334.60	316.55	330.00	327.15	329.96	55500	183.13	3145	30562	55.07
SUDARSCHEM	EQ	16-Dec-2022	385.25	387.20	387.90	377.20	380.05	379.75	381.86	38462	146.87	2836	25021	65.05
SUKHJITS	EQ	16-Dec-2022	459.90	452.00	454.90	442.60	445.10	448.50	451.29	2855	12.88	375	1833	64.20
SUMEETINDS	EQ	16-Dec-2022	6.15	6.15	6.40	6.15	6.35	6.30	6.29	273316	17.20	355	232568	85.09
SUMICHEM	EQ	16-Dec-2022	479.95	480.00	486.00	479.20	484.05	483.75	483.24	191899	927.32	7220	106353	55.42
SUMIT	BE	16-Dec-2022	32.00	30.40	32.90	30.40	32.35	32.30	31.52	62560	19.72	240	-	-
SUMMITSEC	EQ	16-Dec-2022	665.15	665.00	672.20	651.00	660.15	667.85	661.27	4424	29.25	411	3076	69.53
SUNCLAYLTD	EQ	16-Dec-2022	5187.30	5178.95	5309.90	5147.10	5170.05	5169.70	5209.33	3288	171.28	946	2027	61.65
SUNDARAM	EQ	16-Dec-2022	2.80	2.80	2.85	2.75	2.80	2.80	2.80	628541	17.63	342	396065	63.01
SUNDARMFIN	EQ	16-Dec-2022	2317.85	2327.00	2333.80	2282.35	2319.95	2316.60	2322.29	36933	857.69	3606	30961	83.83
SUNDARMHLD	EQ	16-Dec-2022	99.60	98.55	101.75	97.20	98.45	97.80	98.75	178039	175.81	2348	91676	51.49
SUNDRMBRAK	EQ	16-Dec-2022	324.80	321.10	327.75	321.10	323.95	324.25	325.10	874	2.84	194	251	28.72
SUNDRMFAST	EQ	16-Dec-2022	973.75	973.75	986.95	951.85	979.90	983.70	973.40	88194	858.48	7749	46631	52.87
SUNFLAG	EQ	16-Dec-2022	94.60	94.60	95.40	92.55	95.00	94.30	94.02	204354	192.14	2944	109574	53.62
SUNPHARMA	EQ	16-Dec-2022	1002.20	998.15	1005.10	987.60	996.45	993.65	994.89	2618988	26056.00	56541	1870785	71.43
SUNTECK	EQ	16-Dec-2022	369.60	369.50	371.15	364.15	367.00	367.50	367.73	159182	585.36	8789	33765	21.21
SUNTV	EQ	16-Dec-2022	504.20	504.20	504.90	495.55	501.00	499.60	500.03	610236	3051.38	16179	260964	42.76
SUPERHOUSE	EQ	16-Dec-2022	205.30	206.80	207.40	203.25	204.25	204.55	205.11	7868	16.14	281	5514	70.08
SUPERSPIN	EQ	16-Dec-2022	9.00	9.10	9.10	8.90	9.10	9.00	9.02	40368	3.64	148	28035	69.45
SUPRAJIT	EQ	16-Dec-2022	341.10	341.10	350.05	337.65	341.50	341.30	342.99	364519	1250.25	7513	222850	61.14
SUPREMEENG	EQ	16-Dec-2022	1.25	1.25	1.30	1.20	1.25	1.25	1.26	1640471	20.63	846	1283323	78.23
SUPREMEIND	EQ	16-Dec-2022	2506.00	2481.50	2549.90	2470.25	2536.00	2507.30	2505.82	93028	2331.12	11894	60173	64.68
SUPREMEINF	EQ	16-Dec-2022	23.60	24.45	24.75	22.60	24.40	23.75	23.91	34530	8.26	117	20696	59.94
SUPRIYA	EQ	16-Dec-2022	243.90	243.00	245.65	239.05	241.00	240.05	241.42	106769	257.76	4058	54986	51.50
SURANASOL	EQ	16-Dec-2022	24.20	25.35	25.35	23.35	23.85	23.80	23.98	59214	14.20	679	28315	47.82
SURANAT&P	EQ	16-Dec-2022	11.30	11.35	11.50	11.15	11.20	11.25	11.28	42367	4.78	240	25495	60.18
SURANI	SM	16-Dec-2022	19.20	19.20	19.20	19.20	19.20	19.20	19.20	2000	0.38	1	2000	100.00
SURYALAXMI	EQ	16-Dec-2022	62.75	62.85	64.75	62.15	62.30	62.40	63.07	24860	15.68	660	7856	31.60
SURYAROSNI	EQ	16-Dec-2022	507.90	508.90	520.90	499.15	513.45	513.25	510.31	265315	1353.93	8915	93037	35.07
SURYODAY	EQ	16-Dec-2022	118.75	118.50	125.40	110.85	123.25	123.75	120.50	5710366	6880.99	34184	2606291	45.64
SUTLEJTEX	EQ	16-Dec-2022	63.10	63.05	63.50	61.10	61.95	62.10	62.39	74076	46.21	1363	39401	53.19
SUULD	EQ	16-Dec-2022	39.00	37.65	38.95	37.50	38.20	37.85	38.27	148169	56.70	1478	93456	63.07
SUVEN	EQ	16-Dec-2022	63.45	63.20	65.00	63.05	64.10	63.85	64.04	191627	122.72	1746	96489	50.35
SUVENPHAR	EQ	16-Dec-2022	479.95	481.50	486.60	474.55	484.50	481.80	481.28	273398	1315.80	12096	177175	64.80
SUVIDHAA	EQ	16-Dec-2022	5.25	5.30	5.30	5.20	5.25	5.30	5.26	47335	2.49	154	34828	73.58
SUZLON	EQ	16-Dec-2022	10.95	11.00	11.20	10.40	10.80	10.75	10.79	254892146	27511.25	85136	68441600	26.85
SUZLONPP	E1	16-Dec-2022	8.40	8.40	8.60	7.85	8.10	8.05	8.19	11352038	930.18	3324	4483775	39.50
SVPGLOB	EQ	16-Dec-2022	31.25	31.65	31.80	30.55	31.50	31.15	31.20	312976	97.65	966	248648	79.45
SWANENERGY	EQ	16-Dec-2022	283.80	282.90	301.70	278.40	292.65	293.50	295.14	1253172	3698.63	19627	339878	27.12
SWARAJ	SM	16-Dec-2022	59.00	57.00	57.00	56.20	56.20	56.20	56.74	10000	5.67	5	8000	80.00
SWARAJENG	EQ	16-Dec-2022	1594.00	1582.55	1599.75	1571.10	1577.00	1587.40	1584.50	3289	52.11	544	1955	59.44
SWASTIK	SM	16-Dec-2022	91.25	94.95	94.95	87.50	88.00	88.90	89.85	126000	113.21	89	96000	76.19
SWELECTES	EQ	16-Dec-2022	340.25	340.00	345.75	339.25	340.10	341.30	341.49	13222	45.15	816	9606	72.65
SWSOLAR	EQ	16-Dec-2022	296.60	296.25	297.55	287.55	287.90	288.75	292.12	285793	834.85	5108	184985	64.73
SYMPHONY	EQ	16-Dec-2022	924.40	935.00	935.00	899.45	908.00	905.25	910.77	24174	220.17	4276	11966	49.50
SYNCOMF	EQ	16-Dec-2022	7.85	7.80	7.90	7.80	7.80	7.85	7.85	517344	40.60	1227	355061	68.63
SYNGENE	EQ	16-Dec-2022	578.20	578.20	579.50	570.25	577.50	578.00	575.88	313445	1805.07	13144	209166	66.73
SYRMA	EQ	16-Dec-2022	292.80	291.90	293.60	283.50	284.90	284.40	286.85	402334	1154.09	8833	166238	41.32
TAINWALCHM	EQ	16-Dec-2022	97.40	98.30	100.75	98.00	99.05	99.05	98.75	5214	5.15	130	3234	62.03
TAJGVK	EQ	16-Dec-2022	227.10	225.10	235.50	219.55	225.50	225.45	229.48	490544	1125.70	9971	89825	18.31
TAKE	EQ	16-Dec-2022	25.20	25.35	25.50	24.60	24.65	24.75	24.96	310780	77.56	1289	176914	56.93
TALBROAUTO	EQ	16-Dec-2022	524.15	524.70	529.45	512.40	515.00	515.25	521.42	47733	248.89	3900	24389	51.09
TANLA	EQ	16-Dec-2022	749.15	747.75	752.45	738.00	741.95	741.00	742.87	203239	1509.80	10010	93310	45.91
TANTIACONS	BZ	16-Dec-2022	13.90	13.30	14.15	13.25	13.25	13.25	13.33	19465	2.59	47	-	-
TAPIFRUIT	SM	16-Dec-2022	68.85	66.20	68.15	66.20	68.15	68.15	67.50	9000	6.08	3	6000	66.67
TARACHAND	SM	16-Dec-2022	66.10	65.95	69.80	65.95	69.65	69.65	68.18	14000	9.55	7	8000	57.14
TARC	EQ	16-Dec-2022	44.30	44.00	45.20	43.60	44.15	44.15	44.50	837346	372.66	2932	371928	44.42
TARMAT	EQ	16-Dec-2022	54.50	55.00	56.30	53.35	54.55	54.75	54.65	22102	12.08	290	12591	56.97
TARSONS	EQ	16-Dec-2022	733.40	732.95	736.90	726.00	732.00	730.20	730.86	36627	267.69	3540	21094	57.59
TASTYBITE	EQ	16-Dec-2022	11281.45	11288.20	11350.00	11001.00	11200.00	11185.75	11185.22	1002	112.08	389	676	67.47
TATACAPHSG	N2	16-Dec-2022	1066.01	1068.12	1068.12	1068.12	1068.12	1068.12	1068.12	10	0.11	1	10	100.00
TATACAPHSG	N6	16-Dec-2022	1088.00	1092.00	1092.00	1085.00	1086.00	1086.00	1087.67	3	0.03	3	0	0.00
TATACAPHSG	NA	16-Dec-2022	1102.51	1107.70	1139.00	1102.10	1108.00	1108.00	1113.92	415	4.62	12	200	48.19
TATACHEM	EQ	16-Dec-2022	1026.70	1025.80	1025.80	985.70	992.50	991.50	998.47	1758284	17555.93	62447	545654	31.03
TATACOFFEE	EQ	16-Dec-2022	228.20	227.00	229.65	225.50	228.90	228.00	227.54	329231	749.12	3922	116338	35.34
TATACOMM	EQ	16-Dec-2022	1312.75	1312.75	1318.75	1280.10	1297.80	1303.00	1301.49	650205	8462.34	28924	149015	22.92
TATACONSUM	EQ	16-Dec-2022	804.90	803.30	804.95	795.00	802.55	801.55	801.22	849333	6805.01	29839	429012	50.51
TATAELXSI	EQ	16-Dec-2022	6550.35	6535.10	6544.80	6401.00	6415.00	6429.40	6472.10	244998	15856.50	43501	138510	56.54
TATAINVEST	EQ	16-Dec-2022	2214.85	2230.00	2230.00	2122.00	2137.10	2137.95	2160.01	44740	966.39	8273	28271	63.19
TATAMETALI	EQ	16-Dec-2022	780.35	780.00	791.15	766.10	782.95	782.85	779.20	45612	355.41	4248	17934	39.32
TATAMOTORS	EQ	16-Dec-2022	416.70	417.35	427.80	413.10	422.60	421.60	420.49	50949198	214235.15	187172	31569820	61.96
TATAMTRDVR	EQ	16-Dec-2022	222.50	222.20	223.90	217.00	220.00	218.80	219.50	2211948	4855.16	19617	1216138	54.98
TATAPOWER	EQ	16-Dec-2022	221.80	221.00	222.50	216.05	216.50	217.35	218.76	10349382	22640.81	103844	4659395	45.02
TATASTEEL	EQ	16-Dec-2022	110.95	110.35	112.10	109.45	110.80	111.05	110.78	34736665	38481.28	121660	11548741	33.25
TATASTLLP	EQ	16-Dec-2022	660.55	654.00	666.95	651.15	658.35	659.55	660.25	30202	199.41	2083	12749	42.21
TATVA	EQ	16-Dec-2022	2313.30	2290.00	2313.65	2157.65	2195.50	2181.85	2204.86	25363	559.22	5375	14449	56.97
TBZ	EQ	16-Dec-2022	75.60	76.40	77.90	75.30	75.95	75.80	76.53	145444	111.30	3295	44800	30.80
TCFSL	ND	16-Dec-2022	1025.56	1025.80	1029.00	921.00	1025.09	1025.10	1002.98	1484	14.88	42	1374	92.59
TCFSL	NL	16-Dec-2022	1062.00	1064.90	1064.90	1061.01	1061.01	1061.01	1061.56	130	1.38	5	125	96.15
TCFSL	NN	16-Dec-2022	1138.00	1172.40	1172.40	1172.40	1172.40	1172.40	1172.40	100	1.17	1	100	100.00
TCI	EQ	16-Dec-2022	655.20	652.20	652.20	626.00	632.75	632.50	633.36	140975	892.88	11415	67788	48.09
TCIEXP	EQ	16-Dec-2022	1807.60	1807.05	1863.40	1790.05	1850.00	1856.60	1837.20	17117	314.47	4399	8926	52.15
TCNSBRANDS	EQ	16-Dec-2022	573.05	568.85	575.30	565.00	567.00	567.40	569.61	20498	116.76	1400	12965	63.25
TCPLPACK	EQ	16-Dec-2022	1586.90	1589.95	1624.00	1532.80	1551.50	1547.85	1570.38	29499	463.25	6792	12306	41.72
TCS	EQ	16-Dec-2022	3305.10	3275.00	3292.00	3225.20	3235.95	3240.25	3255.07	2703680	88006.61	128993	1928864	71.34
TDPOWERSYS	EQ	16-Dec-2022	127.80	126.95	128.60	122.85	123.95	124.05	124.96	295469	369.23	4302	138820	46.98
TEAMLEASE	EQ	16-Dec-2022	2557.75	2562.00	2586.50	2515.00	2546.00	2559.30	2549.66	11434	291.53	3280	5713	49.97
TECH	EQ	16-Dec-2022	29.65	29.56	29.65	29.21	29.25	29.25	29.36	8653	2.54	227	4271	49.36
TECHIN	EQ	16-Dec-2022	11.40	11.40	11.60	11.00	11.20	11.20	11.34	9798	1.11	76	4202	42.89
TECHM	EQ	16-Dec-2022	1022.75	1015.00	1033.50	1011.00	1021.00	1020.80	1022.40	2994364	30614.46	96568	1515970	50.63
TECHNOE	EQ	16-Dec-2022	321.45	322.90	322.90	314.20	314.20	315.35	317.93	58001	184.40	2897	35974	62.02
TEGA	EQ	16-Dec-2022	602.70	602.65	612.35	590.00	591.20	592.40	597.85	41168	246.12	3161	19087	46.36
TEJASNET	EQ	16-Dec-2022	623.05	624.70	631.75	618.00	624.00	623.35	625.47	325856	2038.12	9646	108922	33.43
TEMBO	EQ	16-Dec-2022	110.65	112.95	112.95	105.05	111.00	108.85	109.43	50803	55.59	716	30341	59.72
TERASOFT	EQ	16-Dec-2022	44.80	44.70	45.00	43.45	44.15	43.80	44.07	23399	10.31	381	16523	70.61
TEXINFRA	EQ	16-Dec-2022	62.10	61.90	62.15	60.40	60.50	60.45	60.86	38489	23.43	294	29353	76.26
TEXMOPIPES	EQ	16-Dec-2022	59.70	59.40	59.70	58.15	59.40	58.75	58.97	53252	31.40	1058	30352	57.00
TEXRAIL	EQ	16-Dec-2022	56.15	55.85	56.45	53.90	55.00	54.85	55.03	2204731	1213.34	7877	940297	42.65
TFCILTD	EQ	16-Dec-2022	83.60	83.60	84.90	81.80	82.25	82.15	83.14	619497	515.03	4336	221502	35.76
TFL	EQ	16-Dec-2022	10.90	10.65	11.05	10.50	10.50	10.50	10.87	12227	1.33	48	8667	70.88
TGBHOTELS	EQ	16-Dec-2022	13.45	13.65	14.10	12.85	14.10	13.95	13.69	363718	49.78	682	167773	46.13
THANGAMAYL	EQ	16-Dec-2022	1001.45	1006.50	1010.00	991.10	1004.00	1001.45	1001.22	5802	58.09	837	4081	70.34
THEINVEST	EQ	16-Dec-2022	91.35	91.90	92.30	89.00	89.00	89.25	90.10	8087	7.29	229	5979	73.93
THEJO	SM	16-Dec-2022	1169.95	1123.15	1170.00	1123.15	1155.00	1155.00	1151.43	750	8.64	5	600	80.00
THEMISMED	EQ	16-Dec-2022	1242.00	1250.00	1435.25	1230.05	1395.00	1394.10	1360.52	170385	2318.13	16064	56811	33.34
THERMAX	EQ	16-Dec-2022	2017.40	2024.95	2043.60	1936.15	1948.65	1954.65	1978.79	47544	940.80	8785	30034	63.17
THOMASCOOK	EQ	16-Dec-2022	80.05	79.50	81.85	78.00	79.75	79.65	79.98	550216	440.07	5388	211053	38.36
THOMASCOTT	BE	16-Dec-2022	41.30	43.35	43.35	43.35	43.35	43.35	43.35	2844	1.23	24	-	-
THYROCARE	EQ	16-Dec-2022	612.00	610.50	615.75	608.10	610.25	609.85	611.58	27053	165.45	4933	14686	54.29
TI	EQ	16-Dec-2022	101.05	100.25	102.55	98.55	99.95	99.30	99.79	137130	136.85	1410	93626	68.28
TIDEWATER	EQ	16-Dec-2022	1064.60	1062.00	1090.30	1049.10	1049.50	1052.00	1066.41	35088	374.18	4014	14310	40.78
TIIL	EQ	16-Dec-2022	908.40	908.40	923.60	898.00	917.65	914.00	914.29	8395	76.75	834	4208	50.13
TIINDIA	EQ	16-Dec-2022	2831.70	2836.00	2962.00	2735.10	2918.00	2921.85	2847.39	488922	13921.52	32529	253907	51.93
TIJARIA	BE	16-Dec-2022	7.20	7.45	7.45	6.85	7.00	6.95	6.92	112751	7.81	135	-	-
TIL	BZ	16-Dec-2022	180.10	184.00	184.00	172.20	182.00	177.10	176.41	10385	18.32	154	-	-
TIMESCAN	SM	16-Dec-2022	151.95	149.00	150.00	149.00	150.00	150.00	149.47	6000	8.97	3	6000	100.00
TIMESGTY	EQ	16-Dec-2022	57.70	58.45	62.00	57.65	57.80	58.05	58.71	7450	4.37	117	3453	46.35
TIMETECHNO	EQ	16-Dec-2022	91.55	90.95	92.00	89.95	90.90	90.85	90.94	565629	514.40	6695	244849	43.29
TIMKEN	EQ	16-Dec-2022	3398.55	3400.00	3409.10	3305.00	3312.00	3316.65	3340.46	51342	1715.06	10404	24358	47.44
TINPLATE	EQ	16-Dec-2022	326.35	326.35	329.60	321.15	327.00	326.30	325.87	167896	547.13	5328	87871	52.34
TIPSFILMS	EQ	16-Dec-2022	479.60	478.80	489.90	467.05	473.85	479.00	476.94	2883	13.75	424	1568	54.39
TIPSINDLTD	EQ	16-Dec-2022	1822.20	1845.85	1845.85	1805.00	1822.95	1820.15	1816.50	4232	76.87	937	2264	53.50
TIRUMALCHM	EQ	16-Dec-2022	206.15	206.00	208.00	204.00	205.90	206.00	205.77	145166	298.71	3257	70120	48.30
TIRUPATIFL	EQ	16-Dec-2022	22.75	23.05	23.25	22.20	22.40	22.35	22.49	869928	195.64	1804	329863	37.92
TITAN	EQ	16-Dec-2022	2522.70	2500.00	2520.00	2480.00	2485.00	2482.85	2496.60	1177053	29386.26	87870	714821	60.73
TMB	EQ	16-Dec-2022	513.50	513.50	514.55	508.10	511.00	508.95	510.05	150055	765.35	3781	88477	58.96
TNIDETF	EQ	16-Dec-2022	56.87	56.80	56.80	56.00	56.10	56.17	56.23	4759	2.68	111	2976	62.53
TNPETRO	EQ	16-Dec-2022	93.20	93.30	94.40	91.80	92.50	92.20	93.01	160808	149.57	2939	75947	47.23
TNPL	EQ	16-Dec-2022	254.90	254.60	257.00	249.60	251.00	250.95	253.41	157099	398.11	4247	91923	58.51
TNTELE	BE	16-Dec-2022	7.80	7.95	7.95	7.55	7.75	7.75	7.69	10720	0.82	56	-	-
TOKYOPLAST	EQ	16-Dec-2022	100.75	102.25	102.25	98.35	99.40	99.05	99.34	8886	8.83	311	6036	67.93
TORNTPHARM	EQ	16-Dec-2022	1609.00	1610.95	1612.45	1593.25	1597.95	1599.30	1602.90	107420	1721.83	10129	49879	46.43
TORNTPOWER	EQ	16-Dec-2022	523.85	521.55	527.90	511.55	514.05	513.60	517.71	282437	1462.19	8262	53823	19.06
TOTAL	EQ	16-Dec-2022	167.85	166.95	166.95	161.00	163.40	161.80	162.75	40137	65.32	466	27314	68.05
TOUCHWOOD	EQ	16-Dec-2022	106.05	107.35	110.45	101.35	110.45	108.40	106.05	5899	6.26	152	4510	76.45
TPLPLASTEH	EQ	16-Dec-2022	31.70	31.70	33.00	31.30	31.35	31.35	32.01	78752	25.21	555	39011	49.54
TRACXN	EQ	16-Dec-2022	90.90	90.05	93.10	87.30	89.60	89.20	90.57	893336	809.06	9390	213161	23.86
TREEHOUSE	EQ	16-Dec-2022	20.00	20.30	21.00	20.25	21.00	21.00	20.91	61123	12.78	139	55067	90.09
TREJHARA	EQ	16-Dec-2022	75.65	77.00	77.00	71.70	75.00	73.50	74.38	60858	45.27	1076	40959	67.30
TRENT	EQ	16-Dec-2022	1436.00	1427.25	1432.45	1401.00	1402.85	1407.30	1412.94	505066	7136.29	47654	267514	52.97
TRF	EQ	16-Dec-2022	169.50	167.20	172.85	167.05	169.75	170.85	170.00	70876	120.49	810	42415	59.84
TRIDENT	EQ	16-Dec-2022	36.30	36.25	36.60	35.80	36.05	36.00	36.12	4775416	1725.08	19480	2370885	49.65
TRIGYN	EQ	16-Dec-2022	100.95	100.95	101.45	99.50	99.50	99.70	100.29	86871	87.12	1205	70332	80.96
TRIL	EQ	16-Dec-2022	60.00	59.90	60.65	57.75	58.10	58.10	58.96	481410	283.85	3877	299647	62.24
TRITURBINE	EQ	16-Dec-2022	297.80	298.30	302.30	290.30	294.60	294.20	295.70	394381	1166.17	13450	133952	33.97
TRIVENI	EQ	16-Dec-2022	281.55	281.00	292.85	279.10	289.20	289.00	287.14	2641314	7584.34	33643	740929	28.05
TRU	EQ	16-Dec-2022	75.80	75.80	77.20	72.40	74.25	74.30	74.69	252489	188.60	2140	161629	64.01
TTKHLTCARE	EQ	16-Dec-2022	1002.10	1005.00	1035.00	997.60	1004.00	1006.60	1013.54	18761	190.15	1487	11778	62.78
TTKPRESTIG	EQ	16-Dec-2022	845.25	847.60	848.65	835.00	845.95	843.20	841.25	17346	145.92	2888	9128	52.62
TTL	EQ	16-Dec-2022	90.35	92.45	92.45	88.00	89.10	88.90	89.46	20733	18.55	464	13216	63.74
TTML	EQ	16-Dec-2022	98.70	98.65	99.35	97.25	97.85	97.85	97.98	1583091	1551.10	17585	1008753	63.72
TV18BRDCST	EQ	16-Dec-2022	41.20	41.00	41.85	39.60	40.40	40.25	40.55	12713254	5155.11	16571	5233100	41.16
TVSELECT	EQ	16-Dec-2022	311.35	312.50	317.35	296.10	301.00	299.45	305.93	276640	846.32	12150	86611	31.31
TVSMOTOR	EQ	16-Dec-2022	1039.05	1032.00	1051.60	1023.45	1039.70	1039.85	1042.17	1308612	13638.01	44575	550224	42.05
TVSSRICHAK	EQ	16-Dec-2022	3012.15	3027.25	3258.00	3012.15	3220.00	3226.35	3167.79	36582	1158.84	6291	15697	42.91
TVTODAY	EQ	16-Dec-2022	244.55	245.95	245.95	242.95	243.85	243.55	244.14	22136	54.04	978	13371	60.40
TVVISION	EQ	16-Dec-2022	2.85	2.95	2.95	2.95	2.95	2.95	2.95	20632	0.61	34	20625	99.97
TWL	EQ	16-Dec-2022	200.70	200.40	201.95	193.00	195.10	194.60	196.50	724757	1424.15	8739	475072	65.55
UBL	EQ	16-Dec-2022	1773.30	1777.00	1777.00	1735.85	1745.00	1745.25	1762.04	225942	3981.18	13972	102979	45.58
UCALFUEL	EQ	16-Dec-2022	133.80	133.90	135.95	130.60	131.00	130.95	132.47	13800	18.28	507	9215	66.78
UCL	SM	16-Dec-2022	69.70	69.65	69.65	69.65	69.65	69.65	69.65	2000	1.39	1	2000	100.00
UCOBANK	EQ	16-Dec-2022	35.60	36.10	38.15	34.80	36.50	36.40	36.62	277935587	101793.31	271779	29860435	10.74
UDAICEMENT	EQ	16-Dec-2022	33.75	33.40	34.00	33.25	33.30	33.25	33.44	280084	93.65	1022	215286	76.86
UFLEX	EQ	16-Dec-2022	571.65	570.00	574.30	560.15	562.55	563.00	565.30	83200	470.33	4372	41439	49.81
UFO	EQ	16-Dec-2022	98.65	98.90	99.85	97.70	98.20	98.20	98.42	74913	73.73	1033	47373	63.24
UGARSUGAR	EQ	16-Dec-2022	86.80	87.25	103.45	86.80	101.85	101.40	98.38	9903514	9743.05	57155	2577578	26.03
UGROCAP	EQ	16-Dec-2022	159.90	161.90	161.90	156.10	157.35	157.40	158.72	48101	76.35	1093	30140	62.66
UGROCAP	N1	16-Dec-2022	679.00	677.55	700.00	677.55	684.85	684.85	696.71	2174	15.15	46	2052	94.39
UGROCAP	N7	16-Dec-2022	1014.00	1014.00	1014.00	1013.95	1013.95	1013.95	1013.96	154	1.56	4	154	100.00
UJAAS	BE	16-Dec-2022	3.00	3.05	3.05	2.95	3.05	3.00	2.99	418504	12.50	481	-	-
UJJIVAN	EQ	16-Dec-2022	297.85	296.00	298.50	283.00	294.70	295.30	288.87	1119152	3232.85	12408	681510	60.90
UJJIVANSFB	EQ	16-Dec-2022	32.20	32.00	32.15	30.40	31.80	31.80	31.38	16416430	5151.11	23756	6968218	42.45
ULTRACEMCO	EQ	16-Dec-2022	7113.90	7108.05	7164.80	6993.15	7017.95	7014.10	7055.08	285180	20119.67	41048	150879	52.91
UMAEXPORTS	EQ	16-Dec-2022	50.70	51.20	51.20	49.00	50.20	50.00	49.98	68749	34.36	1223	37841	55.04
UMANGDAIRY	EQ	16-Dec-2022	65.65	65.50	66.45	64.30	64.50	64.65	64.87	6651	4.31	148	4316	64.89
UMESLTD	EQ	16-Dec-2022	5.05	4.95	5.05	4.90	4.90	4.90	4.95	23592	1.17	79	18323	77.67
UNICHEMLAB	EQ	16-Dec-2022	325.20	325.10	329.50	319.00	324.90	323.85	324.25	88990	288.55	3273	45371	50.98
UNIDT	EQ	16-Dec-2022	282.95	282.95	282.95	275.95	277.00	277.05	278.20	23664	65.83	1089	13527	57.16
UNIENTER	EQ	16-Dec-2022	141.40	144.95	152.00	136.00	141.95	142.30	145.21	99929	145.11	2234	38734	38.76
UNIINFO	EQ	16-Dec-2022	23.55	24.25	24.40	23.00	24.00	23.60	23.97	5821	1.40	114	3514	60.37
UNIONBANK	EQ	16-Dec-2022	90.05	90.10	90.10	84.00	85.40	84.70	86.54	36601861	31674.09	91778	8433556	23.04
UNIPARTS	EQ	16-Dec-2022	566.85	565.90	578.70	560.20	570.60	570.25	570.31	855040	4876.35	25367	324597	37.96
UNITECH	BZ	16-Dec-2022	1.95	2.00	2.00	1.90	1.95	1.90	1.94	2959913	57.42	766	-	-
UNITEDPOLY	BE	16-Dec-2022	133.10	137.90	139.75	135.80	139.75	139.75	138.99	71970	100.03	689	-	-
UNITEDTEA	EQ	16-Dec-2022	287.60	288.35	290.35	286.25	288.40	288.55	288.85	243	0.70	31	165	67.90
UNIVASTU	EQ	16-Dec-2022	102.95	102.30	110.00	101.00	109.00	107.90	105.74	204249	215.97	1841	132276	64.76
UNIVCABLES	EQ	16-Dec-2022	293.00	289.00	295.00	285.95	289.00	288.10	290.30	36617	106.30	2122	16275	44.45
UNIVPHOTO	EQ	16-Dec-2022	516.80	517.30	523.75	506.00	509.25	511.20	512.94	1978	10.15	306	922	46.61
UNOMINDA	EQ	16-Dec-2022	555.35	555.00	563.00	531.70	538.00	533.95	550.01	472930	2601.16	27065	248165	52.47
UPL	EQ	16-Dec-2022	770.75	766.20	774.15	759.05	772.00	770.45	769.38	2566446	19745.83	52820	1683124	65.58
URAVI	SM	16-Dec-2022	151.25	151.95	152.25	150.00	152.25	152.25	151.42	24000	36.34	10	21600	90.00
URJA	EQ	16-Dec-2022	10.95	10.90	11.25	10.85	11.00	10.95	11.03	2482399	273.70	4229	1150189	46.33
USASEEDS	SM	16-Dec-2022	326.65	322.50	328.95	316.00	328.95	328.95	321.01	18000	57.78	15	12000	66.67
USHAMART	EQ	16-Dec-2022	132.95	133.40	136.90	132.00	132.50	132.60	134.49	508554	683.94	6534	197962	38.93
UTIAMC	EQ	16-Dec-2022	771.05	776.95	778.80	763.75	770.00	771.25	771.22	40593	313.06	3818	16069	39.59
UTIBANKETF	EQ	16-Dec-2022	43.94	44.38	44.38	43.45	43.76	43.69	43.73	10771	4.71	268	6287	58.37
UTINEXT50	EQ	16-Dec-2022	45.67	46.28	46.28	45.21	45.25	45.31	45.42	10118	4.60	180	4907	48.50
UTINIFTETF	EQ	16-Dec-2022	1962.39	1981.99	1982.00	1946.00	1946.00	1948.24	1957.76	8206	160.65	177	6518	79.43
UTISENSETF	EQ	16-Dec-2022	657.65	657.93	657.93	652.00	652.79	652.98	654.69	697	4.56	111	517	74.18
UTISXN50	EQ	16-Dec-2022	53.00	51.68	53.00	51.52	52.28	51.84	52.31	877	0.46	99	826	94.18
UTTAMSUGAR	EQ	16-Dec-2022	263.65	262.05	283.90	261.70	278.00	277.30	276.72	707237	1957.07	16028	222875	31.51
V2RETAIL	EQ	16-Dec-2022	94.45	96.50	101.95	90.60	100.50	98.30	96.10	106975	102.80	1034	78231	73.13
VADILALIND	EQ	16-Dec-2022	2659.20	2687.00	2744.75	2635.05	2688.00	2661.30	2684.06	27502	738.17	4246	17740	64.50
VAIBHAVGBL	EQ	16-Dec-2022	336.85	336.80	342.25	334.00	339.55	337.35	338.92	92550	313.67	6472	40001	43.22
VAISHALI	EQ	16-Dec-2022	152.50	155.00	161.00	149.00	150.00	151.25	156.08	501433	782.65	6436	186612	37.22
VAKRANGEE	EQ	16-Dec-2022	28.85	28.85	29.70	28.25	28.75	28.55	28.96	5727320	1658.40	8511	1932952	33.75
VALIANTORG	EQ	16-Dec-2022	636.50	645.00	645.00	625.10	628.15	628.55	632.25	21717	137.31	3980	10639	48.99
VARDHACRLC	EQ	16-Dec-2022	57.55	57.40	57.55	54.75	55.50	55.20	56.10	189185	106.14	1951	74738	39.51
VARDMNPOLY	EQ	16-Dec-2022	19.85	20.30	20.30	19.65	19.70	19.70	19.85	17327	3.44	132	12119	69.94
VARROC	EQ	16-Dec-2022	285.10	285.65	296.50	284.70	291.30	291.40	291.94	482364	1408.21	16144	230171	47.72
VASA	SM	16-Dec-2022	9.70	10.15	10.15	10.15	10.15	10.15	10.15	4000	0.41	1	4000	100.00
VASCONEQ	EQ	16-Dec-2022	38.00	38.00	38.50	35.60	36.60	36.40	36.80	2473999	910.49	7105	1063593	42.99
VASWANI	EQ	16-Dec-2022	19.00	19.30	19.70	18.90	19.10	19.20	19.31	49468	9.55	249	22136	44.75
VBL	EQ	16-Dec-2022	1383.15	1383.15	1418.00	1340.00	1389.00	1396.65	1371.47	1660383	22771.58	71489	754338	45.43
VCL	EQ	16-Dec-2022	7.05	7.05	7.20	6.35	6.35	6.35	6.76	3173097	214.56	2951	1642934	51.78
VEDL	EQ	16-Dec-2022	310.95	310.00	314.80	307.00	307.95	307.80	309.98	7609735	23588.55	69928	2725633	35.82
VEEKAYEM	SM	16-Dec-2022	33.00	33.00	33.90	33.00	33.50	33.50	33.47	12000	4.02	3	12000	100.00
VENKEYS	EQ	16-Dec-2022	1982.60	1994.80	2055.00	1963.25	2000.00	1992.95	2014.78	114063	2298.12	12434	17116	15.01
VENUSPIPES	EQ	16-Dec-2022	744.25	747.00	747.00	726.60	743.40	742.55	741.65	112316	832.99	1772	39434	35.11
VENUSREM	EQ	16-Dec-2022	187.85	190.65	190.70	186.75	190.70	189.10	188.85	20975	39.61	859	15602	74.38
VERANDA	EQ	16-Dec-2022	285.25	283.10	289.80	280.00	280.90	281.35	284.52	52163	148.42	1900	28451	54.54
VERTOZ	BE	16-Dec-2022	217.60	217.80	228.45	208.10	228.45	228.45	224.22	236282	529.79	4446	-	-
VESUVIUS	EQ	16-Dec-2022	1668.55	1656.00	1676.80	1602.25	1603.00	1619.60	1637.52	8316	136.18	1444	5124	61.62
VETO	EQ	16-Dec-2022	117.10	117.10	119.25	115.20	115.20	115.50	116.54	94157	109.73	2260	50061	53.17
VGUARD	EQ	16-Dec-2022	264.95	266.25	272.60	262.00	269.00	268.75	268.30	518800	1391.94	10602	180596	34.81
VHL	EQ	16-Dec-2022	3044.25	3010.00	3045.65	2980.00	2981.00	2997.10	3012.13	527	15.87	232	372	70.59
VIDHIING	EQ	16-Dec-2022	347.65	347.05	347.15	340.00	345.00	344.70	344.90	29667	102.32	1375	22179	74.76
VIJAYA	EQ	16-Dec-2022	443.80	442.65	442.65	432.55	440.00	436.10	437.90	21033	92.10	2118	10888	51.77
VIJIFIN	EQ	16-Dec-2022	3.00	3.00	3.15	2.95	3.05	3.00	3.01	168876	5.09	327	115215	68.22
VIKASECO	EQ	16-Dec-2022	3.60	3.60	3.65	3.55	3.65	3.60	3.61	2647908	95.54	1783	1613158	60.92
VIKASLIFE	EQ	16-Dec-2022	4.80	4.75	4.85	4.75	4.85	4.80	4.78	4825097	230.75	4208	3083100	63.90
VIKASPROP	BZ	16-Dec-2022	0.85	0.85	0.85	0.80	0.85	0.80	0.82	408225	3.33	461	-	-
VIKASWSP	BZ	16-Dec-2022	1.95	1.95	1.95	1.90	1.90	1.90	1.91	208754	3.98	202	-	-
VIMTALABS	EQ	16-Dec-2022	421.80	423.00	438.95	416.30	422.00	423.05	425.86	48458	206.37	4747	24835	51.25
VINATIORGA	EQ	16-Dec-2022	1986.30	2002.30	2002.30	1960.95	1974.45	1973.10	1975.67	40563	801.39	5955	25457	62.76
VINDHYATEL	EQ	16-Dec-2022	1729.20	1724.90	1727.95	1681.55	1706.00	1702.30	1701.72	12125	206.33	1669	7676	63.31
VINEETLAB	EQ	16-Dec-2022	55.25	55.30	57.50	55.05	56.30	56.10	56.59	31850	18.02	375	18802	59.03
VINNY	EQ	16-Dec-2022	113.65	116.50	116.95	108.00	111.75	112.95	108.70	79335	86.24	454	42292	53.31
VINYLINDIA	BE	16-Dec-2022	510.40	511.95	511.95	495.00	502.90	500.25	500.76	18711	93.70	1049	-	-
VIPCLOTHNG	EQ	16-Dec-2022	53.40	54.00	56.05	51.70	54.75	54.55	54.87	1861914	1021.63	5122	925936	49.73
VIPIND	EQ	16-Dec-2022	723.15	716.60	726.50	706.00	715.00	713.90	716.80	197079	1412.67	8998	110436	56.04
VIPULLTD	BE	16-Dec-2022	15.35	15.40	15.90	15.15	15.45	15.50	15.45	56197	8.68	75	-	-
VISAKAIND	EQ	16-Dec-2022	458.20	462.30	463.45	448.00	452.00	450.05	453.58	38387	174.12	1236	31793	82.82
VISASTEEL	BE	16-Dec-2022	15.75	15.85	15.85	15.15	15.30	15.35	15.43	28064	4.33	129	-	-
VISESHINFO	BE	16-Dec-2022	0.60	0.60	0.65	0.55	0.60	0.60	0.59	9576373	56.83	5270	-	-
VISHAL	EQ	16-Dec-2022	21.85	22.15	22.30	21.70	22.15	21.90	21.99	147703	32.48	781	103191	69.86
VISHNU	EQ	16-Dec-2022	1515.90	1500.30	1520.00	1490.00	1520.00	1512.15	1505.89	25946	390.72	4291	15561	59.97
VISHWARAJ	EQ	16-Dec-2022	17.15	17.20	19.40	17.05	18.80	18.80	18.76	7975246	1496.49	13665	3379721	42.38
VITAL	SM	16-Dec-2022	143.85	142.20	144.45	138.00	138.00	139.60	140.45	38400	53.93	31	34800	90.63
VIVIANA	SM	16-Dec-2022	97.90	97.90	97.90	93.00	96.00	95.40	94.71	52000	49.25	24	38000	73.08
VIVIDHA	EQ	16-Dec-2022	1.30	1.30	1.35	1.20	1.30	1.25	1.27	1229664	15.59	803	781867	63.58
VIVIMEDLAB	BZ	16-Dec-2022	12.50	12.85	12.85	12.05	12.15	12.15	12.39	68029	8.43	207	-	-
VLSFINANCE	EQ	16-Dec-2022	139.00	139.60	140.20	135.70	137.00	136.55	138.02	38164	52.67	905	25254	66.17
VMARCIND	SM	16-Dec-2022	57.75	57.20	58.25	55.55	56.40	56.40	57.25	63000	36.07	20	54000	85.71
VMART	EQ	16-Dec-2022	2850.45	2846.05	2902.80	2820.20	2832.00	2846.40	2874.01	47744	1372.17	11951	19154	40.12
VOLTAMP	EQ	16-Dec-2022	2605.50	2600.10	2632.40	2488.85	2504.00	2501.70	2528.24	24692	624.27	5852	16241	65.77
VOLTAS	EQ	16-Dec-2022	850.40	845.10	848.30	831.00	831.80	835.10	839.49	749560	6292.47	23546	434901	58.02
VRLLOG	EQ	16-Dec-2022	572.45	571.95	572.95	553.55	563.80	560.40	562.02	123879	696.23	7037	56235	45.40
VSSL	EQ	16-Dec-2022	301.85	300.90	319.00	294.55	315.50	315.10	310.96	369466	1148.88	9278	188380	50.99
VSTIND	EQ	16-Dec-2022	3495.05	3500.00	3511.00	3437.75	3465.00	3446.25	3465.11	4128	143.04	2162	2908	70.45
VSTTILLERS	EQ	16-Dec-2022	2402.30	2390.00	2390.95	2363.40	2365.00	2368.10	2383.36	7794	185.76	955	7026	90.15
VTL	EQ	16-Dec-2022	336.05	336.50	338.70	332.30	333.70	333.90	335.05	120399	403.40	6883	68243	56.68
WABAG	EQ	16-Dec-2022	365.50	365.00	374.00	353.30	356.20	356.00	362.56	847800	3073.82	23233	288380	34.02
WALCHANNAG	EQ	16-Dec-2022	76.00	73.65	75.85	72.65	73.75	73.65	74.10	168773	125.06	1652	106815	63.29
WALPAR	SM	16-Dec-2022	64.00	63.00	63.00	63.00	63.00	63.00	63.00	2000	1.26	1	2000	100.00
WANBURY	BE	16-Dec-2022	47.30	47.40	47.95	46.90	47.05	47.15	47.34	41979	19.87	60	-	-
WATERBASE	EQ	16-Dec-2022	79.20	79.90	79.90	78.00	78.60	78.50	78.74	17108	13.47	465	11248	65.75
WEALTH	EQ	16-Dec-2022	352.00	345.75	360.00	336.30	360.00	355.15	350.07	1181	4.13	92	853	72.23
WEBELSOLAR	EQ	16-Dec-2022	95.45	94.50	98.00	93.85	97.05	97.15	96.24	104848	100.90	1674	72189	68.85
WEIZMANIND	EQ	16-Dec-2022	113.85	111.50	112.90	110.00	110.55	110.60	111.59	12210	13.62	400	7409	60.68
WELCORP	EQ	16-Dec-2022	234.50	233.00	236.20	225.15	233.00	232.80	230.52	1070123	2466.89	19346	422206	39.45
WELENT	EQ	16-Dec-2022	160.15	160.30	164.15	150.35	152.90	152.55	154.87	678889	1051.41	10630	297635	43.84
WELINV	EQ	16-Dec-2022	300.70	299.80	300.00	290.00	293.00	293.55	294.82	557	1.64	69	375	67.32
WELSPUNIND	EQ	16-Dec-2022	79.55	79.20	79.90	77.85	79.15	79.10	78.70	790351	622.03	7550	431607	54.61
WENDT	EQ	16-Dec-2022	7882.30	7825.00	7924.90	7804.50	7851.05	7899.00	7874.86	579	45.60	178	391	67.53
WESTLIFE	EQ	16-Dec-2022	762.15	760.55	780.00	752.55	773.45	771.45	766.36	130296	998.54	14595	65481	50.26
WEWIN	EQ	16-Dec-2022	47.75	46.95	49.25	46.50	46.60	47.05	47.88	3886	1.86	70	1197	30.80
WFL	EQ	16-Dec-2022	218.55	214.45	229.45	211.15	229.45	229.45	224.99	5250	11.81	134	3955	75.33
WHEELS	EQ	16-Dec-2022	607.85	609.85	614.00	596.00	598.00	598.95	604.54	7879	47.63	680	4679	59.39
WHIRLPOOL	EQ	16-Dec-2022	1500.15	1507.70	1507.70	1478.15	1487.00	1488.30	1488.78	91690	1365.06	9091	41248	44.99
WILLAMAGOR	EQ	16-Dec-2022	25.30	25.80	25.80	23.05	23.50	23.40	23.91	34893	8.34	254	20848	59.75
WINDLAS	EQ	16-Dec-2022	254.80	253.25	255.50	250.55	253.00	253.75	252.80	44884	113.47	1267	32245	71.84
WINDMACHIN	EQ	16-Dec-2022	50.20	50.80	51.50	48.50	49.90	49.25	49.72	219550	109.16	2131	122668	55.87
WINPRO	EQ	16-Dec-2022	4.15	4.20	4.25	4.05	4.10	4.05	4.12	313549	12.92	277	202053	64.44
WIPL	BE	16-Dec-2022	93.00	93.50	93.50	91.00	92.00	92.00	92.09	4692	4.32	27	-	-
WIPRO	EQ	16-Dec-2022	395.20	391.40	394.80	388.05	389.60	389.75	390.99	9006317	35214.05	126133	5595056	62.12
WOCKPHARMA	EQ	16-Dec-2022	223.15	223.50	223.60	218.95	220.60	220.25	220.98	526219	1162.86	8785	235747	44.80
WONDERLA	EQ	16-Dec-2022	365.00	365.00	368.55	355.55	357.20	357.60	360.61	75347	271.71	6456	39469	52.38
WORTH	EQ	16-Dec-2022	116.60	119.25	119.25	112.75	115.00	114.45	115.19	12270	14.13	502	7461	60.81
WSTCSTPAPR	EQ	16-Dec-2022	579.05	579.00	583.30	543.00	543.40	546.55	556.64	371016	2065.23	16356	191296	51.56
XCHANGING	EQ	16-Dec-2022	72.00	72.30	72.35	70.50	71.45	71.05	71.27	92804	66.14	1269	40418	43.55
XELPMOC	EQ	16-Dec-2022	140.65	142.00	142.00	134.05	137.70	136.50	136.51	19818	27.05	853	13616	68.71
XPROINDIA	EQ	16-Dec-2022	708.70	707.70	716.95	697.25	699.50	698.45	701.65	17579	123.34	1610	11335	64.48
YAARI	EQ	16-Dec-2022	21.35	21.35	21.35	19.90	20.50	20.05	20.36	1732132	352.61	5213	1056824	61.01
YESBANK	EQ	16-Dec-2022	22.45	22.20	22.45	21.05	21.10	21.20	21.52	483675727	104078.92	257454	110724531	22.89
YUKEN	EQ	16-Dec-2022	525.40	525.40	525.40	500.00	500.10	503.45	511.09	2164	11.06	274	1331	61.51
ZEEL	EQ	16-Dec-2022	258.30	256.40	257.85	249.55	250.15	250.55	253.46	6558107	16622.14	60078	2904866	44.29
ZEELEARN	EQ	16-Dec-2022	7.10	7.15	7.25	7.00	7.10	7.05	7.09	813634	57.71	682	508988	62.56
ZEEMEDIA	EQ	16-Dec-2022	16.75	16.80	17.45	16.40	16.70	16.65	16.93	3236055	547.88	3273	1957952	60.50
ZENITHEXPO	EQ	16-Dec-2022	93.40	95.50	95.50	91.40	91.50	91.60	92.17	831	0.77	41	552	66.43
ZENITHSTL	EQ	16-Dec-2022	5.50	5.50	5.65	5.40	5.50	5.45	5.53	223548	12.37	703	148718	66.53
ZENSARTECH	EQ	16-Dec-2022	221.00	220.70	220.70	217.80	220.15	219.80	219.53	461325	1012.73	7964	238871	51.78
ZENTEC	EQ	16-Dec-2022	196.80	195.50	196.75	193.00	196.00	195.55	194.94	113660	221.57	3410	61019	53.69
ZFCVINDIA	EQ	16-Dec-2022	9219.85	9219.50	9239.95	9180.00	9224.00	9200.50	9201.38	3232	297.39	705	2713	83.94
ZIMLAB	EQ	16-Dec-2022	342.15	346.50	358.00	337.70	357.50	355.35	348.99	14446	50.42	937	9583	66.34
ZODIAC	EQ	16-Dec-2022	131.20	129.10	133.90	128.00	128.50	129.15	129.80	12110	15.72	695	7429	61.35
ZODIACLOTH	EQ	16-Dec-2022	99.25	98.40	99.70	97.35	97.80	98.05	98.33	20739	20.39	590	12957	62.48
ZOMATO	EQ	16-Dec-2022	64.15	63.75	64.00	61.85	62.25	62.15	62.79	48220919	30276.89	137193	28024891	58.12
ZOTA	EQ	16-Dec-2022	267.35	266.15	268.25	260.70	260.80	261.10	262.76	56919	149.56	1111	47500	83.45
ZUARI	EQ	16-Dec-2022	167.90	166.85	173.80	163.45	164.00	164.60	169.14	261644	442.54	7442	84656	32.36
ZUARIIND	EQ	16-Dec-2022	148.40	149.75	152.80	147.85	151.00	150.45	150.71	91921	138.53	2287	36530	39.74
ZYDUSLIFE	EQ	16-Dec-2022	408.60	408.00	410.40	404.60	407.40	407.90	407.63	647685	2640.13	11953	311372	48.07
ZYDUSWELL	EQ	16-Dec-2022	1619.90	1611.00	1615.85	1590.00	1591.00	1591.75	1597.15	7562	120.78	1813	5470	72.34