nse-sec-bhavdata-full-2022-12-20.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	20-Dec-2022	120.00	120.00	120.00	114.05	119.00	119.00	119.46	2802	3.35	7	2801	99.96
20MICRONS	EQ	20-Dec-2022	93.45	93.75	96.25	93.40	95.20	94.90	94.64	82693	78.26	1673	39546	47.82
21STCENMGM	EQ	20-Dec-2022	23.40	23.85	23.85	22.95	23.85	23.80	23.42	15752	3.69	154	14404	91.44
3IINFOLTD	EQ	20-Dec-2022	43.05	43.25	43.25	41.75	42.30	42.30	42.24	1098382	463.94	3984	476740	43.40
3MINDIA	EQ	20-Dec-2022	23104.55	23240.00	23240.00	22860.05	22940.00	22917.90	22959.00	695	159.57	425	307	44.17
3PLAND	EQ	20-Dec-2022	16.95	17.25	17.65	16.80	17.25	17.50	17.32	4981	0.86	85	4008	80.47
4THDIM	BE	20-Dec-2022	110.30	111.45	112.00	109.50	112.00	111.95	111.59	99478	111.00	350	-	-
522GS2025	GS	20-Dec-2022	95.20	94.50	94.50	94.50	94.50	94.50	94.50	800	0.76	1	800	100.00
5PAISA	EQ	20-Dec-2022	319.90	320.10	324.65	316.60	319.00	319.40	320.11	15344	49.12	1367	4870	31.74
63MOONS	EQ	20-Dec-2022	154.55	155.00	159.50	152.10	155.00	155.10	155.82	102805	160.19	3000	53297	51.84
667GS2035	GS	20-Dec-2022	95.50	97.99	97.99	97.99	97.99	97.99	97.99	6	0.01	2	3	50.00
667GS2050	GS	20-Dec-2022	91.98	92.00	92.00	91.60	91.75	91.68	91.70	7611	6.98	30	7611	100.00
669GS2024	GS	20-Dec-2022	103.00	102.50	103.95	102.50	102.50	102.50	103.71	6000	6.22	3	5500	91.67
676GS2061	GS	20-Dec-2022	97.30	99.00	99.00	97.90	97.90	97.90	97.92	288	0.28	3	288	100.00
695GS2061	GS	20-Dec-2022	95.00	94.50	94.50	94.00	94.00	94.00	94.00	3200	3.01	3	3200	100.00
699GS2051	GS	20-Dec-2022	99.98	96.25	99.19	95.61	99.19	99.19	96.07	12109	11.63	25	12109	100.00
710GS2029	GS	20-Dec-2022	100.76	100.10	100.75	100.00	100.51	100.51	100.39	79100	79.40	13	79100	100.00
716GS2050	GS	20-Dec-2022	99.50	100.00	100.00	99.75	99.99	99.97	99.98	3012	3.01	6	3011	99.97
719GS2060	GS	20-Dec-2022	105.55	100.33	100.33	100.28	100.28	100.28	100.28	194	0.19	2	194	100.00
726GS2032	GS	20-Dec-2022	101.00	102.57	102.57	102.57	102.57	102.57	102.57	14	0.01	2	14	100.00
738GS2027	GS	20-Dec-2022	103.26	103.00	103.00	101.15	101.15	101.94	102.68	1640	1.68	9	1640	100.00
741GS2036	GS	20-Dec-2022	100.00	100.95	100.95	100.50	100.50	100.50	100.95	20040	20.23	20	20040	100.00
74GS2062	GS	20-Dec-2022	106.50	110.00	110.00	101.18	101.50	101.50	101.58	635	0.65	8	635	100.00
754GS2036	GS	20-Dec-2022	102.50	103.00	103.00	102.45	102.50	102.59	102.58	121759	124.90	35	121249	99.58
757GS2033	GS	20-Dec-2022	101.65	101.65	102.65	97.10	102.65	102.65	101.90	1341	1.37	8	1340	99.93
768GS2023	GS	20-Dec-2022	100.65	100.65	100.65	99.35	99.35	99.35	99.57	6000	5.97	2	6000	100.00
772GS2025	GS	20-Dec-2022	95.60	95.80	95.90	95.80	95.90	95.90	95.85	2	0.00	2	0	0.00
824GS2027	GS	20-Dec-2022	104.51	105.00	105.00	105.00	105.00	105.00	105.00	50	0.05	1	50	100.00
82GS2025	GS	20-Dec-2022	104.70	104.60	104.80	104.60	104.80	104.70	104.70	2	0.00	2	0	0.00
915GS2024	GS	20-Dec-2022	106.75	106.75	106.75	106.75	106.75	106.75	106.75	1063	1.13	4	1063	100.00
A2ZINFRA	EQ	20-Dec-2022	11.45	11.55	11.55	10.45	10.60	10.70	10.92	837162	91.41	1032	690835	82.52
AAATECH	EQ	20-Dec-2022	59.25	59.40	60.00	58.65	58.65	58.95	59.17	8103	4.79	191	4411	54.44
AAKASH	EQ	20-Dec-2022	6.90	6.95	6.95	6.80	6.85	6.85	6.84	324651	22.22	856	298697	92.01
AAREYDRUGS	EQ	20-Dec-2022	37.65	38.10	38.10	37.40	37.70	37.80	37.77	17480	6.60	255	13148	75.22
AARON	EQ	20-Dec-2022	171.10	174.40	174.45	166.55	168.95	168.65	168.83	3257	5.50	145	1726	52.99
AARTIDRUGS	EQ	20-Dec-2022	457.85	454.00	463.00	454.00	463.00	462.10	460.70	45525	209.74	2715	29058	63.83
AARTIIND	EQ	20-Dec-2022	625.10	625.00	627.85	615.15	622.05	619.90	619.33	554389	3433.52	20154	190502	34.36
AARTISURF	EQ	20-Dec-2022	668.95	671.80	673.70	650.10	660.00	659.40	659.81	6569	43.34	998	4014	61.11
AARVEEDEN	EQ	20-Dec-2022	25.00	26.40	30.00	25.10	25.15	25.40	28.02	565303	158.39	3292	180050	31.85
AARVI	EQ	20-Dec-2022	185.85	189.75	189.75	179.05	180.00	180.40	182.00	34060	61.99	1091	24964	73.29
AAVAS	EQ	20-Dec-2022	1973.05	1973.05	2029.90	1961.30	1971.00	1978.75	1983.88	153377	3042.82	10402	113442	73.96
ABAN	EQ	20-Dec-2022	51.90	52.35	53.15	51.05	51.50	51.50	51.77	168868	87.42	3325	75445	44.68
ABB	EQ	20-Dec-2022	2897.25	2893.10	2936.00	2880.30	2923.50	2924.85	2916.15	380570	11097.98	33579	186405	48.98
ABBOTINDIA	EQ	20-Dec-2022	20885.65	20800.00	21001.25	20727.45	20949.95	20898.70	20898.54	9476	1980.35	3615	2371	25.02
ABCAPITAL	EQ	20-Dec-2022	154.55	154.55	155.35	150.70	153.25	153.65	152.61	2237610	3414.73	13267	738268	32.99
ABFRL	EQ	20-Dec-2022	307.50	307.20	307.70	301.40	304.70	304.15	303.70	1061847	3224.87	12974	404549	38.10
ABMINTLLTD	BE	20-Dec-2022	67.00	67.00	67.00	65.00	65.00	65.30	66.45	164	0.11	7	-	-
ABSLAMC	EQ	20-Dec-2022	462.25	466.00	467.95	455.00	455.00	455.80	458.71	52019	238.62	5030	26255	50.47
ABSLBANETF	EQ	20-Dec-2022	44.07	44.97	44.97	43.11	43.40	43.39	43.21	3226239	1394.03	575	2107167	65.31
ABSLNN50ET	EQ	20-Dec-2022	44.55	44.75	45.00	43.80	44.50	44.42	44.10	1198	0.53	162	809	67.53
ACC	EQ	20-Dec-2022	2638.50	2635.00	2635.00	2570.55	2593.05	2592.50	2593.77	271075	7031.05	15565	78615	29.00
ACCELYA	EQ	20-Dec-2022	1512.20	1512.20	1522.75	1470.55	1511.90	1504.80	1497.56	24729	370.33	4173	11572	46.80
ACCURACY	EQ	20-Dec-2022	175.15	174.05	176.45	171.00	171.60	172.15	172.25	19329	33.29	423	14224	73.59
ACE	EQ	20-Dec-2022	319.00	316.00	324.05	316.00	320.20	320.20	320.24	265998	851.83	9248	87442	32.87
ACEINTEG	EQ	20-Dec-2022	55.70	55.50	61.20	54.25	55.25	55.55	56.84	3210	1.82	62	356	11.09
ACI	EQ	20-Dec-2022	510.30	512.90	512.95	505.00	511.80	510.45	509.79	109997	560.75	9769	68606	62.37
ADANIENT	EQ	20-Dec-2022	4075.30	4095.00	4172.00	4066.40	4165.00	4165.30	4125.20	3778426	155867.56	131294	907006	24.00
ADANIGREEN	EQ	20-Dec-2022	2062.05	2060.00	2069.00	2028.00	2053.90	2061.65	2048.44	285591	5850.16	19165	71279	24.96
ADANIPORTS	EQ	20-Dec-2022	892.85	894.10	895.30	871.30	885.00	884.25	881.35	4023275	35459.02	63661	579948	14.41
ADANIPOWER	EQ	20-Dec-2022	305.80	306.00	308.95	301.20	306.00	305.75	304.56	2087377	6357.29	36560	1027391	49.22
ADANITRANS	EQ	20-Dec-2022	2679.30	2686.00	2700.00	2641.25	2688.00	2688.35	2670.00	208608	5569.83	17347	60022	28.77
ADFFOODS	EQ	20-Dec-2022	810.80	810.00	811.95	762.40	780.00	777.60	782.68	37696	295.04	4519	16886	44.80
ADL	BE	20-Dec-2022	64.95	64.50	65.50	62.35	65.45	65.45	65.02	328	0.21	12	-	-
ADORWELD	EQ	20-Dec-2022	832.00	835.00	847.00	821.50	840.25	842.35	832.73	10310	85.85	893	5132	49.78
ADROITINFO	EQ	20-Dec-2022	27.60	27.00	28.95	26.25	28.95	28.95	27.54	271967	74.89	894	173513	63.80
ADSL	EQ	20-Dec-2022	98.25	98.25	99.00	96.95	97.05	97.25	97.74	91710	89.64	1973	56474	61.58
ADVANIHOTR	EQ	20-Dec-2022	88.60	90.70	91.00	86.40	88.60	89.00	89.13	280374	249.90	4031	129957	46.35
ADVENZYMES	EQ	20-Dec-2022	300.80	302.35	303.30	297.60	301.00	300.30	300.48	50396	151.43	2658	28545	56.64
AEGISCHEM	EQ	20-Dec-2022	351.20	350.00	363.40	344.10	359.00	359.10	355.88	677325	2410.45	20165	166087	24.52
AETHER	EQ	20-Dec-2022	884.40	894.70	894.70	884.05	888.60	886.20	885.46	56490	500.19	1667	48343	85.58
AFFLE	EQ	20-Dec-2022	1071.40	1070.00	1095.80	1060.00	1066.85	1067.75	1081.04	284379	3074.24	24853	95690	33.65
AGARIND	EQ	20-Dec-2022	632.60	632.40	638.30	622.10	622.25	623.40	627.55	23322	146.36	2909	11451	49.10
AGI	EQ	20-Dec-2022	319.95	319.40	325.00	316.85	317.00	318.65	321.12	144811	465.01	4427	60135	41.53
AGRITECH	EQ	20-Dec-2022	107.05	109.00	109.00	102.00	107.05	107.35	105.45	11947	12.60	393	6703	56.11
AGROPHOS	EQ	20-Dec-2022	54.85	56.90	56.95	49.40	49.40	49.40	50.84	463269	235.53	2672	293424	63.34
AGSTRA	EQ	20-Dec-2022	69.80	70.40	70.40	69.00	69.55	69.65	69.62	105337	73.34	1658	63643	60.42
AHLADA	EQ	20-Dec-2022	109.65	109.90	112.00	108.00	111.00	111.05	110.77	3677	4.07	75	1618	44.00
AHLEAST	EQ	20-Dec-2022	119.10	121.40	121.40	117.20	119.50	119.00	119.12	15624	18.61	145	14931	95.56
AHLUCONT	EQ	20-Dec-2022	476.05	475.00	508.00	471.05	503.50	503.15	497.17	94782	471.23	5919	31768	33.52
AIAENG	EQ	20-Dec-2022	2721.95	2736.00	2768.00	2691.60	2730.00	2739.25	2730.03	42620	1163.54	4948	30369	71.26
AILIMITED	SM	20-Dec-2022	33.90	33.00	33.00	33.00	33.00	33.00	33.00	3000	0.99	1	3000	100.00
AIRAN	EQ	20-Dec-2022	17.60	17.90	17.90	17.45	17.60	17.55	17.61	142043	25.01	509	101371	71.37
AIROLAM	EQ	20-Dec-2022	89.70	88.60	89.55	86.80	87.00	87.45	87.68	26510	23.24	417	17432	65.76
AIRTELPP	E1	20-Dec-2022	462.95	451.15	462.95	448.05	452.90	452.95	452.30	90841	410.87	1267	74446	81.95
AJANTPHARM	EQ	20-Dec-2022	1177.20	1178.10	1180.80	1150.25	1164.25	1164.90	1162.86	45049	523.86	10306	25364	56.30
AJMERA	EQ	20-Dec-2022	318.00	318.00	318.00	306.35	309.00	309.75	311.44	32836	102.26	3244	13224	40.27
AJOONI	EQ	20-Dec-2022	7.05	7.10	7.10	6.80	6.95	6.95	6.94	788785	54.78	1228	432203	54.79
AJRINFRA	EQ	20-Dec-2022	1.50	1.55	1.55	1.50	1.55	1.55	1.51	650438	9.84	410	613162	94.27
AKASH	EQ	20-Dec-2022	32.70	32.70	33.00	32.20	32.85	32.80	32.56	17377	5.66	167	14771	85.00
AKG	EQ	20-Dec-2022	35.60	37.35	37.35	37.35	37.35	37.35	37.35	107	0.04	8	107	100.00
AKSHAR	BE	20-Dec-2022	72.10	70.70	70.70	70.70	70.70	70.70	70.70	409	0.29	20	-	-
AKSHARCHEM	EQ	20-Dec-2022	277.70	279.20	284.25	274.00	282.70	282.10	279.94	8737	24.46	407	6328	72.43
AKSHOPTFBR	EQ	20-Dec-2022	10.45	10.50	10.60	10.25	10.35	10.35	10.39	302261	31.42	537	182541	60.39
AKZOINDIA	EQ	20-Dec-2022	2277.00	2283.00	2303.50	2240.50	2260.30	2272.40	2270.40	12301	279.28	2809	5391	43.83
ALANKIT	EQ	20-Dec-2022	11.00	11.10	11.15	11.00	11.05	11.10	11.06	138799	15.35	349	112981	81.40
ALBERTDAVD	EQ	20-Dec-2022	601.80	600.40	610.00	598.00	600.00	600.00	600.86	3486	20.95	295	2345	67.27
ALEMBICLTD	EQ	20-Dec-2022	72.95	72.90	73.35	72.35	72.65	72.65	72.75	95164	69.23	1449	38766	40.74
ALICON	EQ	20-Dec-2022	956.30	956.00	966.15	936.90	945.00	948.85	949.89	13917	132.20	2475	8308	59.70
ALKALI	EQ	20-Dec-2022	131.15	131.00	131.80	124.10	127.40	127.30	128.62	34265	44.07	899	14465	42.22
ALKEM	EQ	20-Dec-2022	3000.65	2990.00	3041.00	2965.00	3000.05	3001.95	3006.10	116933	3515.12	7431	73359	62.74
ALKYLAMINE	EQ	20-Dec-2022	2754.95	2752.00	2780.25	2740.00	2744.95	2743.50	2757.29	17730	488.87	4089	8396	47.35
ALLCARGO	EQ	20-Dec-2022	436.00	437.20	437.50	424.55	430.45	430.65	429.23	283383	1216.36	7923	101886	35.95
ALLSEC	EQ	20-Dec-2022	497.30	501.00	501.00	490.00	492.00	494.25	494.05	5900	29.15	446	2702	45.80
ALMONDZ	EQ	20-Dec-2022	73.75	74.00	76.15	72.70	73.50	73.80	74.17	46322	34.36	657	10093	21.79
ALOKINDS	BE	20-Dec-2022	17.15	17.35	17.40	16.65	16.90	16.95	16.90	1587934	268.35	4049	-	-
ALPA	EQ	20-Dec-2022	60.95	61.80	61.80	59.45	60.30	59.90	60.39	35472	21.42	622	23778	67.03
ALPHAGEO	EQ	20-Dec-2022	273.65	273.80	278.10	273.15	273.30	275.05	275.93	7940	21.91	523	3575	45.03
ALPSINDUS	EQ	20-Dec-2022	2.35	2.30	2.35	2.30	2.35	2.30	2.31	18405	0.42	58	14428	78.39
AMARAJABAT	EQ	20-Dec-2022	648.10	648.00	654.20	640.15	645.65	645.80	645.19	387078	2497.37	8627	164852	42.59
AMBANIORG	SM	20-Dec-2022	77.20	77.20	77.20	77.20	77.20	77.20	77.20	2000	1.54	1	2000	100.00
AMBER	EQ	20-Dec-2022	1985.80	1950.00	1979.65	1945.80	1950.00	1948.65	1952.35	66241	1293.25	6394	39191	59.16
AMBICAAGAR	EQ	20-Dec-2022	26.95	27.40	28.25	27.20	27.40	27.40	27.65	49027	13.56	304	35880	73.18
AMBIKCO	EQ	20-Dec-2022	1492.70	1508.00	1522.55	1486.40	1489.00	1493.40	1499.32	13387	200.71	2742	8065	60.25
AMBUJACEM	EQ	20-Dec-2022	563.85	563.90	565.00	554.10	561.00	560.10	559.15	2314297	12940.44	31403	754278	32.59
AMDIND	EQ	20-Dec-2022	61.80	61.00	61.50	58.75	58.75	58.85	59.66	56750	33.86	731	40471	71.31
AMEYA	SM	20-Dec-2022	44.30	43.30	44.65	43.30	44.65	44.65	43.98	8000	3.52	2	8000	100.00
AMIORG	EQ	20-Dec-2022	959.30	951.00	969.85	945.45	962.95	961.95	956.84	26134	250.06	3265	12654	48.42
AMJLAND	EQ	20-Dec-2022	30.55	30.80	30.90	30.20	30.65	30.45	30.47	38963	11.87	362	19476	49.99
AMRUTANJAN	EQ	20-Dec-2022	702.75	701.50	713.75	700.10	709.75	708.50	706.33	19597	138.42	2914	9493	48.44
ANANDRATHI	EQ	20-Dec-2022	678.15	678.15	692.40	674.50	678.90	679.65	679.00	160061	1086.81	2116	106582	66.59
ANANTRAJ	EQ	20-Dec-2022	103.50	103.10	108.70	102.90	105.50	105.95	105.84	5315592	5626.23	28383	2058432	38.72
ANDHRAPAP	EQ	20-Dec-2022	444.70	448.80	451.00	440.10	441.60	441.90	447.49	156301	699.44	5032	72830	46.60
ANDHRSUGAR	EQ	20-Dec-2022	139.30	141.70	141.70	135.30	135.35	136.10	137.56	391594	538.68	7087	122109	31.18
ANDREWYU	EQ	20-Dec-2022	31.95	31.95	32.00	30.10	30.60	30.70	30.78	1275509	392.54	4022	742037	58.18
ANGELONE	EQ	20-Dec-2022	1426.00	1435.00	1439.95	1359.90	1367.05	1368.50	1388.46	631774	8771.91	31615	302929	47.95
ANIKINDS	EQ	20-Dec-2022	39.90	39.95	41.20	39.45	39.85	39.80	40.29	42740	17.22	366	26222	61.35
ANKITMETAL	EQ	20-Dec-2022	6.00	6.20	6.20	5.90	6.00	5.95	6.00	131398	7.88	324	93986	71.53
ANMOL	EQ	20-Dec-2022	154.80	156.00	159.70	153.45	154.05	154.65	155.31	8981	13.95	153	6302	70.17
ANNAPURNA	SM	20-Dec-2022	141.00	141.00	144.00	141.00	142.00	142.00	142.32	22000	31.31	11	18000	81.82
ANTGRAPHIC	EQ	20-Dec-2022	0.85	0.85	0.90	0.80	0.85	0.85	0.84	450083	3.78	369	202512	44.99
ANUP	EQ	20-Dec-2022	847.00	847.00	853.05	841.00	841.05	842.35	846.56	7280	61.63	710	4794	65.85
ANURAS	EQ	20-Dec-2022	686.65	687.00	690.80	680.00	683.00	685.25	684.48	48236	330.17	7974	21219	43.99
APARINDS	EQ	20-Dec-2022	1724.80	1735.00	1743.00	1683.05	1706.50	1712.10	1711.51	68065	1164.94	8363	18375	27.00
APCL	EQ	20-Dec-2022	216.80	216.00	220.00	212.55	217.00	214.40	215.78	23740	51.23	930	13372	56.33
APCOTEXIND	EQ	20-Dec-2022	476.40	479.70	481.45	469.00	470.60	472.15	474.54	42690	202.58	2981	22004	51.54
APEX	EQ	20-Dec-2022	255.30	256.00	261.00	255.30	259.20	259.00	257.26	23990	61.72	1177	11229	46.81
APLAPOLLO	EQ	20-Dec-2022	1119.75	1124.85	1145.00	1111.90	1142.30	1139.45	1130.48	342002	3866.27	22294	206888	60.49
APLLTD	EQ	20-Dec-2022	580.55	576.00	583.50	573.95	575.50	576.70	578.70	25467	147.38	2307	10421	40.92
APOLLO	EQ	20-Dec-2022	272.35	273.75	273.75	268.10	271.80	271.35	271.11	97172	263.44	1230	59400	61.13
APOLLOHOSP	EQ	20-Dec-2022	4610.45	4610.35	4616.45	4540.25	4600.00	4596.65	4579.79	282355	12931.27	47526	105896	37.50
APOLLOPIPE	EQ	20-Dec-2022	534.15	539.00	539.00	523.35	525.00	526.05	529.64	44315	234.71	3134	27905	62.97
APOLLOTYRE	EQ	20-Dec-2022	324.50	324.50	328.85	319.00	328.20	327.40	324.04	2233392	7237.10	22113	531885	23.82
APOLSINHOT	EQ	20-Dec-2022	1365.85	1400.00	1400.00	1316.00	1360.00	1359.00	1354.94	1076	14.58	187	648	60.22
APTECHT	EQ	20-Dec-2022	313.80	316.00	336.20	312.65	317.55	319.90	326.47	619873	2023.71	18959	120341	19.41
APTUS	EQ	20-Dec-2022	298.90	298.00	302.00	297.25	297.30	298.65	299.65	69769	209.06	8509	39559	56.70
ARCHIDPLY	EQ	20-Dec-2022	72.65	72.65	74.35	72.15	73.65	73.30	72.87	49268	35.90	1102	21639	43.92
ARCHIES	EQ	20-Dec-2022	27.05	27.20	28.00	26.40	27.85	27.60	27.35	200820	54.93	946	126953	63.22
ARENTERP	EQ	20-Dec-2022	44.25	43.30	44.35	42.05	42.05	42.40	42.55	7727	3.29	193	5569	72.07
ARHAM	ST	20-Dec-2022	69.45	72.90	72.90	72.90	72.90	72.90	72.90	72000	52.49	24	72000	100.00
ARIES	EQ	20-Dec-2022	173.90	173.25	183.35	173.25	181.00	181.30	179.43	426812	765.84	9578	147309	34.51
ARIHANTCAP	EQ	20-Dec-2022	66.30	66.40	67.00	65.15	66.80	66.70	66.11	233711	154.51	864	67577	28.91
ARIHANTSUP	EQ	20-Dec-2022	223.35	225.30	235.20	221.00	230.60	230.90	229.03	128207	293.63	4149	35538	27.72
ARMANFIN	EQ	20-Dec-2022	1444.70	1434.05	1439.95	1423.55	1428.00	1428.40	1427.98	4159	59.39	509	2389	57.44
AROGRANITE	EQ	20-Dec-2022	53.50	53.75	53.75	51.60	52.35	52.45	52.56	97091	51.03	1287	52504	54.08
ARROWGREEN	EQ	20-Dec-2022	181.65	178.00	190.70	178.00	190.70	190.70	188.29	12597	23.72	344	9488	75.32
ARSHIYA	EQ	20-Dec-2022	9.25	8.60	9.20	8.35	8.35	8.40	8.65	3275959	283.41	3449	2215822	67.64
ARSSINFRA	BE	20-Dec-2022	21.35	22.10	22.20	21.10	21.90	21.90	21.93	11971	2.62	41	-	-
ARTEMISMED	EQ	20-Dec-2022	77.00	77.00	77.95	75.65	77.40	77.20	77.04	151903	117.03	2213	73872	48.63
ARTNIRMAN	EQ	20-Dec-2022	65.20	65.35	65.35	63.20	64.45	64.25	63.84	3559	2.27	79	2619	73.59
ARVEE	EQ	20-Dec-2022	152.35	159.95	159.95	159.95	159.95	159.95	159.95	2140	3.42	36	2140	100.00
ARVIND	EQ	20-Dec-2022	96.15	96.00	96.00	94.70	95.35	95.55	95.58	351004	335.50	2893	158565	45.17
ARVINDFASN	EQ	20-Dec-2022	329.50	331.10	362.00	331.00	349.80	351.25	351.79	1888002	6641.89	37675	586756	31.08
ARVSMART	EQ	20-Dec-2022	280.40	281.00	282.45	274.10	277.50	276.75	276.81	20863	57.75	1235	10817	51.85
ASAHIINDIA	EQ	20-Dec-2022	557.15	553.60	560.35	547.20	555.70	556.80	554.15	46818	259.44	4159	18981	40.54
ASAHISONG	EQ	20-Dec-2022	266.70	268.95	270.50	264.55	266.20	266.95	267.60	2902	7.77	250	1844	63.54
ASAL	EQ	20-Dec-2022	378.50	384.00	384.00	379.00	382.90	380.45	380.52	12119	46.11	820	6670	55.04
ASALCBR	EQ	20-Dec-2022	436.85	436.85	438.50	431.50	434.95	434.20	434.23	18577	80.67	1134	9498	51.13
ASCOM	SM	20-Dec-2022	149.50	156.95	156.95	156.95	156.95	156.95	156.95	4000	6.28	2	4000	100.00
ASHAPURMIN	EQ	20-Dec-2022	84.80	85.20	85.40	83.90	85.05	84.80	84.55	96290	81.42	899	74055	76.91
ASHIANA	EQ	20-Dec-2022	141.45	142.20	142.20	138.45	139.25	139.70	140.22	30784	43.16	831	17783	57.77
ASHIMASYN	EQ	20-Dec-2022	16.95	17.00	17.75	16.75	17.10	17.30	17.20	531721	91.48	1195	394976	74.28
ASHOKA	EQ	20-Dec-2022	84.25	83.85	85.40	82.20	85.00	84.65	83.55	1397407	1167.54	11180	713735	51.08
ASHOKLEY	EQ	20-Dec-2022	144.15	144.15	145.65	142.40	145.30	145.10	144.40	9473904	13680.44	51707	3774802	39.84
ASIANENE	EQ	20-Dec-2022	75.80	75.80	76.85	75.35	76.00	75.90	75.96	17072	12.97	594	8466	49.59
ASIANHOTNR	EQ	20-Dec-2022	86.95	86.10	88.05	86.10	86.10	86.40	86.40	3203	2.77	83	2647	82.64
ASIANPAINT	EQ	20-Dec-2022	3080.95	3075.05	3088.65	3018.00	3076.20	3082.15	3053.02	739257	22569.67	67226	386795	52.32
ASIANTILES	EQ	20-Dec-2022	50.85	51.00	52.60	50.70	51.85	51.85	51.75	359254	185.92	2659	168279	46.84
ASPINWALL	EQ	20-Dec-2022	244.75	253.95	255.05	238.30	245.80	243.70	247.55	13696	33.90	470	5079	37.08
ASTEC	EQ	20-Dec-2022	1727.35	1732.00	1754.95	1718.45	1730.00	1726.20	1731.44	16317	282.52	2528	9482	58.11
ASTERDM	EQ	20-Dec-2022	221.55	221.90	229.75	221.90	228.80	228.60	227.17	319933	726.78	7851	92821	29.01
ASTRAL	EQ	20-Dec-2022	2028.15	2029.00	2042.80	1986.15	2013.00	2007.55	2006.97	359347	7211.99	25046	168882	47.00
ASTRAMICRO	EQ	20-Dec-2022	294.70	294.75	296.15	281.80	287.00	287.55	285.80	524347	1498.56	15318	264390	50.42
ASTRAZEN	EQ	20-Dec-2022	3380.20	3370.05	3394.35	3360.00	3367.00	3373.30	3371.69	2878	97.04	1124	1246	43.29
ASTRON	EQ	20-Dec-2022	34.40	34.40	41.25	34.40	40.20	40.20	39.64	2178182	863.50	9642	547153	25.12
ATALREAL	SM	20-Dec-2022	74.45	71.05	76.00	71.00	74.30	74.25	72.17	475200	342.94	64	196800	41.41
ATFL	EQ	20-Dec-2022	834.05	830.00	838.00	812.10	830.00	830.70	826.88	10869	89.87	1224	6831	62.85
ATGL	EQ	20-Dec-2022	3618.45	3634.45	3634.45	3563.20	3616.00	3614.20	3606.54	195335	7044.83	16333	92908	47.56
ATLANTA	BE	20-Dec-2022	17.15	16.85	17.35	16.85	17.30	17.20	16.89	14364	2.43	109	-	-
ATUL	EQ	20-Dec-2022	8095.30	8130.00	8250.00	8017.55	8250.00	8235.85	8132.54	14889	1210.85	3463	4022	27.01
ATULAUTO	EQ	20-Dec-2022	283.15	283.00	291.35	282.00	285.05	287.15	286.77	133206	381.99	5866	42944	32.24
AUBANK	EQ	20-Dec-2022	670.60	667.25	684.40	667.25	675.75	676.40	678.57	1910526	12964.35	54970	619600	32.43
AURIONPRO	EQ	20-Dec-2022	364.40	369.50	369.50	355.00	359.10	357.15	358.40	22283	79.86	1300	13963	62.66
AUROPHARMA	EQ	20-Dec-2022	437.70	437.70	440.90	434.45	438.20	438.45	437.23	1170207	5116.48	22422	446648	38.17
AURUM	EQ	20-Dec-2022	125.20	124.00	125.65	123.50	124.50	124.40	124.47	15932	19.83	443	11237	70.53
AURUMPP	X1	20-Dec-2022	65.45	65.90	65.90	62.60	64.00	64.00	64.12	3649	2.34	31	3539	96.99
AUSOMENT	EQ	20-Dec-2022	72.50	71.50	72.00	68.85	69.80	70.75	70.51	5734	4.04	184	4208	73.39
AUTOAXLES	EQ	20-Dec-2022	2045.25	2045.00	2071.00	2002.05	2052.00	2062.15	2047.15	14000	286.60	3600	7082	50.59
AUTOBEES	EQ	20-Dec-2022	130.94	132.49	132.80	129.01	130.00	129.93	129.80	29968	38.90	610	22986	76.70
AUTOIND	EQ	20-Dec-2022	79.90	81.00	81.00	79.20	79.50	79.85	79.91	42320	33.82	602	34160	80.72
AVADHSUGAR	EQ	20-Dec-2022	586.30	590.00	592.00	567.00	587.00	586.35	580.28	252004	1462.33	13285	53468	21.22
AVANTIFEED	EQ	20-Dec-2022	392.50	388.55	392.20	386.85	391.00	389.80	389.71	127287	496.04	6045	68504	53.82
AVROIND	EQ	20-Dec-2022	108.95	112.00	112.00	106.05	107.15	109.25	108.96	27924	30.43	612	1617	5.79
AVTNPL	EQ	20-Dec-2022	113.70	113.90	115.20	111.65	113.00	112.65	112.92	74235	83.83	2209	35863	48.31
AWHCL	EQ	20-Dec-2022	316.70	317.00	318.20	310.65	311.25	311.30	312.43	28127	87.88	1862	16169	57.49
AWL	EQ	20-Dec-2022	629.40	626.65	635.50	617.55	621.90	622.60	623.84	1461360	9116.59	33265	602975	41.26
AXISBANK	EQ	20-Dec-2022	946.20	943.75	952.75	940.45	952.15	949.75	946.64	9511818	90042.55	264560	6378206	67.06
AXISBNKETF	EQ	20-Dec-2022	438.05	437.23	438.45	434.00	438.45	436.33	436.24	3340	14.57	46	3131	93.74
AXISBPSETF	EQ	20-Dec-2022	10.62	10.95	10.95	10.55	10.64	10.63	10.63	5058	0.54	371	2869	56.72
AXISCADES	EQ	20-Dec-2022	302.65	317.75	317.75	317.75	317.75	317.75	317.75	203029	645.12	618	109132	53.75
AXISCETF	EQ	20-Dec-2022	79.01	78.50	78.54	77.60	78.54	78.47	77.99	218	0.17	18	183	83.94
AXISGOLD	EQ	20-Dec-2022	46.40	46.47	46.71	46.30	46.65	46.65	46.42	72671	33.74	779	38816	53.41
AXISHCETF	EQ	20-Dec-2022	80.83	82.09	82.09	80.15	80.66	81.04	80.56	1208	0.97	56	837	69.29
AXISILVER	EQ	20-Dec-2022	67.84	67.90	69.60	67.20	69.00	69.16	68.20	36110	24.63	182	20209	55.97
AXISNIFTY	EQ	20-Dec-2022	195.33	194.20	195.23	193.01	194.80	194.97	193.62	6838	13.24	227	5478	80.11
AXISTECETF	EQ	20-Dec-2022	296.06	299.09	299.09	291.00	295.80	295.89	293.05	2724	7.98	117	1515	55.62
AXITA	EQ	20-Dec-2022	46.50	46.20	51.15	46.00	49.90	49.00	49.12	1100391	540.46	6379	354546	32.22
AYMSYNTEX	EQ	20-Dec-2022	73.55	72.20	73.50	72.00	73.00	72.75	72.59	21734	15.78	277	15440	71.04
BAFNAPH	BE	20-Dec-2022	101.95	103.00	103.00	97.15	98.65	98.65	100.06	487	0.49	16	-	-
BAGFILMS	EQ	20-Dec-2022	5.10	5.10	5.20	5.10	5.20	5.15	5.16	88125	4.55	136	69572	78.95
BAHETI	ST	20-Dec-2022	113.60	119.25	119.25	119.25	119.25	119.25	119.25	24000	28.62	7	24000	100.00
BAJAJ-AUTO	EQ	20-Dec-2022	3629.75	3634.00	3634.00	3581.40	3618.00	3613.60	3601.52	152284	5484.53	14221	68482	44.97
BAJAJCON	EQ	20-Dec-2022	171.70	171.50	171.85	168.25	170.60	170.90	169.90	330215	561.04	9270	149647	45.32
BAJAJELEC	EQ	20-Dec-2022	1141.50	1150.00	1153.80	1133.55	1146.00	1149.90	1146.54	23905	274.08	3314	6653	27.83
BAJAJFINSV	EQ	20-Dec-2022	1619.05	1614.95	1618.50	1593.05	1616.00	1615.65	1606.79	866377	13920.85	31956	263724	30.44
BAJAJHCARE	EQ	20-Dec-2022	430.20	424.00	429.75	424.00	425.50	427.10	425.86	59101	251.69	2935	45420	76.85
BAJAJHIND	EQ	20-Dec-2022	18.85	18.50	20.15	17.80	18.85	18.80	18.96	134646089	25530.97	100266	39425341	29.28
BAJAJHLDNG	EQ	20-Dec-2022	6116.00	6118.00	6198.00	6090.10	6180.00	6173.60	6167.90	92025	5676.01	14368	56309	61.19
BAJFINANCE	EQ	20-Dec-2022	6687.00	6660.00	6698.85	6585.00	6641.00	6642.85	6634.40	607716	40318.33	66716	221550	36.46
BALAJITELE	EQ	20-Dec-2022	48.05	48.10	48.40	47.10	47.85	47.75	47.66	65345	31.14	947	32583	49.86
BALAMINES	EQ	20-Dec-2022	2864.15	2848.00	2875.70	2840.60	2847.25	2847.90	2850.97	11218	319.82	2726	5953	53.07
BALAXI	EQ	20-Dec-2022	608.20	608.20	614.70	577.80	577.80	581.40	587.27	10938	64.24	728	6815	62.31
BALKRISHNA	EQ	20-Dec-2022	32.10	33.00	38.50	32.20	38.50	38.50	36.80	169594	62.40	1083	90651	53.45
BALKRISIND	EQ	20-Dec-2022	2134.25	2130.00	2156.70	2110.05	2137.05	2142.80	2134.02	135732	2896.55	10291	49331	36.34
BALLARPUR	BZ	20-Dec-2022	1.15	1.20	1.20	1.20	1.20	1.20	1.20	877608	10.53	133	-	-
BALMLAWRIE	EQ	20-Dec-2022	127.90	127.05	129.60	126.15	127.10	127.05	127.77	366615	468.44	5600	157360	42.92
BALPHARMA	EQ	20-Dec-2022	86.90	85.60	87.15	85.60	86.80	86.70	86.41	6204	5.36	165	3870	62.38
BALRAMCHIN	EQ	20-Dec-2022	391.85	392.50	407.50	387.00	405.25	406.35	399.65	6479504	25895.09	92474	1813617	27.99
BANARBEADS	EQ	20-Dec-2022	83.55	85.05	85.05	83.30	84.50	83.60	83.60	10463	8.75	89	9939	94.99
BANARISUG	EQ	20-Dec-2022	2946.15	2975.00	2975.00	2814.10	2901.40	2893.90	2895.82	2787	80.71	752	786	28.20
BANCOINDIA	EQ	20-Dec-2022	195.55	197.30	198.00	194.80	197.00	196.85	196.30	36670	71.98	1915	16110	43.93
BANDHANBNK	EQ	20-Dec-2022	245.05	244.40	245.15	239.55	243.90	243.35	242.23	5360668	12985.09	42587	1179191	22.00
BANG	EQ	20-Dec-2022	46.05	46.85	46.85	45.70	46.10	45.95	46.01	8353	3.84	147	5379	64.40
BANKA	EQ	20-Dec-2022	77.50	77.50	79.75	77.05	78.00	77.30	77.76	4913	3.82	147	2862	58.25
BANKBARODA	EQ	20-Dec-2022	182.45	181.95	184.75	179.15	184.40	183.65	181.49	17522529	31800.94	98136	3597248	20.53
BANKBEES	EQ	20-Dec-2022	439.14	439.15	440.42	435.75	440.35	440.02	437.58	671504	2938.38	6248	520534	77.52
BANKINDIA	EQ	20-Dec-2022	90.05	90.80	90.80	87.45	88.00	88.50	88.63	15966771	14151.86	45514	4090567	25.62
BANSWRAS	EQ	20-Dec-2022	129.95	131.00	131.00	124.00	125.00	124.95	126.70	76450	96.86	1540	54734	71.59
BARBEQUE	EQ	20-Dec-2022	1019.40	1024.00	1036.80	1019.15	1030.00	1029.90	1026.18	16147	165.70	2860	8039	49.79
BASF	EQ	20-Dec-2022	2680.95	2670.00	2698.00	2654.20	2685.05	2681.10	2670.18	25375	677.56	2189	18519	72.98
BASML	EQ	20-Dec-2022	57.55	57.95	58.20	55.70	55.80	56.05	56.92	108316	61.65	860	79514	73.41
BATAINDIA	EQ	20-Dec-2022	1656.65	1650.00	1666.00	1631.95	1643.95	1643.40	1646.87	691060	11380.85	23283	287947	41.67
BAYERCROP	EQ	20-Dec-2022	4793.90	4767.00	4799.85	4660.05	4685.30	4676.05	4697.23	7820	367.32	2332	4151	53.08
BBETF0432	EQ	20-Dec-2022	1033.13	1033.01	1034.25	1031.10	1033.50	1034.11	1033.38	3079	31.82	65	2852	92.63
BBL	EQ	20-Dec-2022	2605.05	2603.00	2638.10	2529.30	2545.00	2541.50	2567.88	23238	596.72	4567	11082	47.69
BBOX	EQ	20-Dec-2022	138.10	139.95	139.95	137.60	138.25	138.45	138.38	7493	10.37	389	4706	62.81
BBTC	EQ	20-Dec-2022	996.50	996.50	999.60	970.15	973.05	975.35	979.27	41494	406.34	4121	19370	46.68
BBTCL	EQ	20-Dec-2022	256.50	269.95	269.95	248.60	249.65	250.50	256.45	9862	25.29	2584	4319	43.79
BCG	EQ	20-Dec-2022	33.20	32.65	33.85	32.00	32.50	32.55	32.96	11738831	3869.32	16133	3652374	31.11
BCLIND	EQ	20-Dec-2022	366.10	366.50	370.00	346.30	366.00	361.50	356.40	131326	468.04	5802	60698	46.22
BCONCEPTS	BE	20-Dec-2022	260.65	270.00	270.00	256.15	264.95	263.40	262.39	3824	10.03	57	-	-
BCP	EQ	20-Dec-2022	4.95	4.95	5.05	4.95	5.00	5.00	4.99	102037	5.09	211	57408	56.26
BDL	EQ	20-Dec-2022	927.30	924.00	927.70	907.25	921.00	924.05	919.53	338262	3110.43	11282	81010	23.95
BEARDSELL	EQ	20-Dec-2022	25.45	26.00	27.35	25.60	25.80	26.10	26.44	245430	64.90	1298	133450	54.37
BECTORFOOD	EQ	20-Dec-2022	436.15	437.70	440.45	434.80	437.50	439.50	438.93	154286	677.20	9089	81984	53.14
BEDMUTHA	EQ	20-Dec-2022	58.55	58.55	59.30	57.20	57.20	58.00	58.49	7767	4.54	235	4577	58.93
BEL	EQ	20-Dec-2022	100.45	100.75	101.60	99.00	101.25	101.30	100.34	10478941	10514.79	50920	4068178	38.82
BEML	EQ	20-Dec-2022	1465.60	1465.60	1481.70	1447.75	1457.00	1465.85	1466.06	165955	2433.00	10255	88126	53.10
BEPL	EQ	20-Dec-2022	111.20	111.95	112.25	110.00	111.75	111.50	111.04	113250	125.75	2036	66452	58.68
BERGEPAINT	EQ	20-Dec-2022	592.10	589.95	593.00	583.70	592.45	591.85	588.12	466254	2742.11	22468	173466	37.20
BESTAGRO	EQ	20-Dec-2022	1567.30	1579.95	1599.95	1568.10	1585.00	1584.70	1587.05	56227	892.35	4519	24291	43.20
BETA	SM	20-Dec-2022	710.00	709.80	709.80	698.00	705.00	705.00	703.16	1000	7.03	5	800	80.00
BEWLTD	SM	20-Dec-2022	651.00	655.00	705.00	655.00	705.00	701.55	685.40	3500	23.99	14	2750	78.57
BFINVEST	EQ	20-Dec-2022	288.25	288.70	297.15	286.85	292.00	292.10	292.09	29589	86.43	1841	10868	36.73
BFUTILITIE	EQ	20-Dec-2022	393.15	393.30	407.00	389.50	401.55	401.50	400.05	360849	1443.57	12030	83354	23.10
BGRENERGY	EQ	20-Dec-2022	70.50	70.55	71.60	70.05	70.45	70.35	70.63	286352	202.24	2745	114603	40.02
BHAGCHEM	EQ	20-Dec-2022	1353.00	1360.00	1367.00	1330.00	1361.00	1343.80	1348.09	5536	74.63	422	4621	83.47
BHAGERIA	EQ	20-Dec-2022	163.30	163.95	163.95	161.35	161.75	162.05	162.53	11333	18.42	468	7486	66.05
BHAGYANGR	EQ	20-Dec-2022	46.80	47.60	47.65	46.45	46.80	46.80	46.77	7550	3.53	122	5438	72.03
BHANDARI	EQ	20-Dec-2022	6.20	6.30	6.30	6.10	6.30	6.25	6.21	355812	22.09	644	227658	63.98
BHARATFORG	EQ	20-Dec-2022	886.30	884.85	900.00	875.05	895.30	897.05	886.14	1218798	10800.22	82488	608177	49.90
BHARATGEAR	EQ	20-Dec-2022	131.65	133.75	133.75	130.00	131.10	130.95	130.99	35575	46.60	974	20608	57.93
BHARATRAS	EQ	20-Dec-2022	9993.95	9994.00	10100.00	9971.00	10013.90	9994.20	10012.31	744	74.49	404	428	57.53
BHARATWIRE	EQ	20-Dec-2022	105.95	105.95	110.05	104.00	109.10	108.80	106.41	173393	184.50	3020	116327	67.09
BHARTIARTL	EQ	20-Dec-2022	840.40	839.75	839.75	822.00	827.90	828.95	827.42	2828863	23406.59	83436	1486307	52.54
BHEL	EQ	20-Dec-2022	83.80	83.70	84.35	81.50	84.00	84.00	82.91	18459170	15305.30	35793	3906424	21.16
BIGBLOC	EQ	20-Dec-2022	138.15	136.45	144.50	134.00	137.15	138.10	136.64	84370	115.28	1646	52984	62.80
BIKAJI	EQ	20-Dec-2022	385.30	380.05	384.90	378.85	379.10	380.20	381.02	161483	615.28	4844	74663	46.24
BIL	EQ	20-Dec-2022	215.25	215.05	226.50	215.00	215.45	215.65	217.25	3371	7.32	366	1653	49.04
BINDALAGRO	EQ	20-Dec-2022	28.45	28.60	29.10	27.85	28.35	28.40	28.37	699615	198.47	4087	333670	47.69
BIOCON	EQ	20-Dec-2022	263.05	263.60	263.90	259.10	262.30	262.05	260.92	1660191	4331.72	26796	744912	44.87
BIOFILCHEM	EQ	20-Dec-2022	53.85	53.85	54.45	51.60	52.55	52.15	52.20	48549	25.34	819	26403	54.38
BIRET	RR	20-Dec-2022	289.48	289.85	291.80	288.95	289.20	289.18	289.66	55468	160.67	3181	40814	73.58
BIRLACABLE	EQ	20-Dec-2022	146.50	147.60	147.60	144.75	146.85	146.65	146.42	117338	171.81	4062	38164	32.52
BIRLACORPN	EQ	20-Dec-2022	1051.95	1051.90	1058.95	1027.40	1032.00	1035.80	1038.88	68195	708.46	8421	27427	40.22
BIRLAMONEY	EQ	20-Dec-2022	63.65	63.65	66.00	63.05	64.60	64.65	64.47	209014	134.74	2093	98650	47.20
BKMINDST	BZ	20-Dec-2022	1.25	1.25	1.30	1.20	1.20	1.20	1.23	48059	0.59	42	-	-
BLBLIMITED	EQ	20-Dec-2022	23.10	23.90	23.90	22.10	22.60	22.85	22.84	25931	5.92	353	14670	56.57
BLISSGVS	EQ	20-Dec-2022	71.80	72.50	72.80	71.50	72.50	72.10	72.04	56324	40.58	689	34219	60.75
BLKASHYAP	EQ	20-Dec-2022	33.50	33.75	34.60	33.10	34.10	34.00	33.94	273247	92.74	1534	162920	59.62
BLS	EQ	20-Dec-2022	199.20	199.20	203.70	196.35	198.50	199.00	200.47	1054721	2114.41	40372	397509	37.69
BLUEDART	EQ	20-Dec-2022	7711.65	7671.10	7787.00	7625.25	7760.00	7740.30	7727.24	19777	1528.22	6276	8166	41.29
BLUESTARCO	EQ	20-Dec-2022	1259.20	1241.00	1251.90	1219.30	1245.00	1243.90	1238.12	117317	1452.53	11769	75247	64.14
BMETRICS	SM	20-Dec-2022	1900.00	1900.00	1900.00	1900.00	1900.00	1900.00	1900.00	200	3.80	1	200	100.00
BODALCHEM	EQ	20-Dec-2022	79.60	80.00	80.00	79.00	79.80	79.55	79.25	136105	107.86	2113	75570	55.52
BOHRAIND	BE	20-Dec-2022	150.00	142.55	149.95	142.55	148.70	147.25	144.20	537	0.77	18	-	-
BOMDYEING	EQ	20-Dec-2022	82.70	82.90	83.00	81.30	81.70	82.00	81.89	699890	573.15	3973	215358	30.77
BOROLTD	EQ	20-Dec-2022	388.65	388.60	391.65	382.75	388.00	387.55	386.77	55098	213.10	3022	22265	40.41
BORORENEW	EQ	20-Dec-2022	524.85	525.80	528.00	522.35	527.00	526.20	525.63	107911	567.21	6019	44785	41.50
BOSCHLTD	EQ	20-Dec-2022	17529.85	17435.00	17690.00	17380.05	17659.00	17601.20	17555.62	25213	4426.30	6137	12730	50.49
BPCL	EQ	20-Dec-2022	341.30	341.65	342.10	334.25	339.55	340.25	338.03	2807156	9489.01	51075	864576	30.80
BPL	EQ	20-Dec-2022	66.90	67.55	68.75	66.40	67.90	67.60	67.55	83480	56.39	1239	38323	45.91
BRIGADE	EQ	20-Dec-2022	456.40	459.45	459.45	447.00	453.90	448.40	449.67	297997	1340.01	11091	201019	67.46
BRIGHT	SM	20-Dec-2022	5.10	5.10	5.35	5.05	5.35	5.35	5.27	66000	3.48	20	57000	86.36
BRITANNIA	EQ	20-Dec-2022	4526.50	4529.00	4533.95	4467.05	4482.50	4509.05	4496.08	206833	9299.38	28890	114132	55.18
BRITANNIA	N3	20-Dec-2022	28.84	28.82	29.00	28.60	28.70	28.70	28.70	2606	0.75	80	2585	99.19
BRNL	EQ	20-Dec-2022	42.10	42.30	42.65	40.90	41.20	41.20	41.37	89561	37.06	941	50178	56.03
BROOKS	EQ	20-Dec-2022	113.00	112.00	113.95	107.35	107.35	107.50	109.38	69750	76.29	504	60698	87.02
BSE	EQ	20-Dec-2022	580.75	578.00	586.75	576.85	579.65	579.80	580.46	465461	2701.82	12976	180855	38.86
BSHSL	BE	20-Dec-2022	204.80	208.00	215.00	208.00	215.00	214.80	212.32	131652	279.53	1968	-	-
BSL	BE	20-Dec-2022	199.20	200.00	203.00	192.60	201.00	201.35	200.89	7866	15.80	151	-	-
BSLGOLDETF	EQ	20-Dec-2022	48.73	48.73	49.27	48.46	49.24	49.23	48.92	6755	3.30	156	3519	52.09
BSLNIFTY	EQ	20-Dec-2022	20.76	21.05	21.10	20.45	20.75	20.70	20.59	49692	10.23	792	37175	74.81
BSLSENETFG	EQ	20-Dec-2022	59.56	59.50	59.50	58.85	59.50	59.43	59.12	902	0.53	65	584	64.75
BSOFT	EQ	20-Dec-2022	300.65	299.80	299.80	292.00	298.90	298.85	295.95	1893667	5604.25	24600	428635	22.64
BTML	SM	20-Dec-2022	96.60	91.85	99.25	91.80	98.00	97.95	96.65	228000	220.36	31	126000	55.26
BURNPUR	EQ	20-Dec-2022	5.90	6.00	6.00	5.80	5.90	5.90	5.91	175480	10.37	327	119336	68.01
BUTTERFLY	EQ	20-Dec-2022	1557.50	1557.50	1680.50	1544.55	1610.00	1588.90	1615.80	58175	939.99	5299	6114	10.51
BVCL	EQ	20-Dec-2022	25.55	25.45	26.05	24.40	24.70	24.75	24.85	11143	2.77	97	7537	67.64
BYKE	EQ	20-Dec-2022	45.60	45.45	46.00	44.75	45.45	45.25	45.18	31431	14.20	530	22874	72.78
CALSOFT	EQ	20-Dec-2022	20.30	20.35	21.00	20.35	20.50	20.60	20.62	18471	3.81	251	9640	52.19
CAMLINFINE	EQ	20-Dec-2022	142.75	142.40	145.45	138.60	141.60	140.95	140.99	423092	596.53	7415	164411	38.86
CAMPUS	EQ	20-Dec-2022	417.30	418.00	429.70	408.65	420.80	421.85	419.72	740032	3106.04	24774	196198	26.51
CAMS	EQ	20-Dec-2022	2187.20	2200.00	2207.15	2182.40	2192.00	2194.60	2195.23	69421	1523.95	9057	45825	66.01
CANBK	EQ	20-Dec-2022	317.95	317.00	324.00	312.55	322.50	322.15	317.79	7891279	25077.90	53188	1623418	20.57
CANFINHOME	EQ	20-Dec-2022	541.60	542.00	548.00	531.00	546.50	546.25	540.46	857830	4636.24	15992	230545	26.88
CANTABIL	EQ	20-Dec-2022	1318.65	1310.00	1359.90	1300.25	1357.00	1353.75	1331.46	20211	269.10	1823	6322	31.28
CAPACITE	EQ	20-Dec-2022	151.80	153.70	162.00	152.00	153.10	153.50	156.29	834324	1303.93	13841	333064	39.92
CAPLIPOINT	EQ	20-Dec-2022	727.55	727.55	740.15	724.15	733.55	736.15	733.96	35604	261.32	3249	17011	47.78
CAPTRUST	EQ	20-Dec-2022	87.15	88.00	88.95	86.35	87.20	87.10	87.76	5662	4.97	88	3565	62.96
CARBORUNIV	EQ	20-Dec-2022	902.95	904.90	909.35	891.95	898.80	899.30	900.38	151296	1362.24	11034	104388	69.00
CAREERP	EQ	20-Dec-2022	144.60	144.05	147.45	143.60	147.45	146.40	145.64	30101	43.84	1226	13077	43.44
CARERATING	EQ	20-Dec-2022	601.80	597.00	605.05	581.00	585.25	585.15	592.39	118413	701.46	5020	71266	60.18
CARTRADE	EQ	20-Dec-2022	500.35	500.00	500.00	492.35	494.00	493.65	494.79	31483	155.78	2470	17723	56.29
CARYSIL	EQ	20-Dec-2022	507.95	507.10	510.50	491.25	499.75	495.95	499.88	37846	189.18	3741	21557	56.96
CASTROLIND	EQ	20-Dec-2022	128.60	128.95	129.75	127.35	128.55	128.70	128.29	362478	465.03	4634	165253	45.59
CCHHL	EQ	20-Dec-2022	7.80	7.70	7.85	7.70	7.85	7.85	7.79	36589	2.85	109	23957	65.48
CCL	EQ	20-Dec-2022	512.75	511.00	517.90	510.00	512.10	516.60	514.74	51449	264.83	4584	28596	55.58
CDSL	EQ	20-Dec-2022	1197.25	1197.00	1206.00	1184.25	1187.00	1187.85	1191.84	207640	2474.74	18673	103205	49.70
CEATLTD	EQ	20-Dec-2022	1773.70	1781.55	1815.90	1750.50	1758.00	1762.70	1777.40	111726	1985.82	9261	23475	21.01
CELEBRITY	EQ	20-Dec-2022	19.00	18.95	19.60	18.60	18.85	18.90	19.07	95736	18.25	510	57282	59.83
CENTENKA	EQ	20-Dec-2022	419.70	418.95	422.25	416.70	419.75	418.95	418.68	36858	154.32	2116	23275	63.15
CENTEXT	EQ	20-Dec-2022	10.45	10.70	10.75	10.45	10.60	10.65	10.63	139375	14.81	491	109308	78.43
CENTRALBK	EQ	20-Dec-2022	36.20	36.00	37.25	34.00	34.80	34.90	35.25	36106060	12726.96	46625	9392518	26.01
CENTRUM	EQ	20-Dec-2022	26.95	26.95	27.10	26.00	26.40	26.30	26.41	269705	71.23	1235	158684	58.84
CENTUM	EQ	20-Dec-2022	647.00	646.90	679.00	635.05	675.00	673.75	664.34	39166	260.19	2919	20075	51.26
CENTURYPLY	EQ	20-Dec-2022	529.90	527.00	538.65	523.00	524.15	524.40	529.98	172557	914.52	12803	118733	68.81
CENTURYTEX	EQ	20-Dec-2022	750.70	753.10	753.95	732.70	750.30	749.45	743.46	142901	1062.41	7687	68695	48.07
CERA	EQ	20-Dec-2022	5324.00	5302.20	5350.00	5278.15	5329.00	5320.30	5320.83	15744	837.71	3273	10552	67.02
CEREBRAINT	EQ	20-Dec-2022	14.60	13.90	15.25	13.90	15.10	15.05	14.15	35356720	5003.07	19741	9076626	25.67
CESC	EQ	20-Dec-2022	78.95	78.75	79.65	77.70	78.90	78.95	78.75	2141568	1686.50	10727	1028425	48.02
CGCL	EQ	20-Dec-2022	749.70	749.70	754.50	741.00	745.15	749.40	747.03	114557	855.78	2342	18351	16.02
CGPOWER	EQ	20-Dec-2022	275.05	274.90	277.50	266.75	267.95	269.55	271.49	2189957	5945.60	30219	1743031	79.59
CHALET	EQ	20-Dec-2022	355.35	352.10	354.45	345.55	348.50	348.10	349.35	42198	147.42	3962	19162	45.41
CHAMBLFERT	EQ	20-Dec-2022	304.85	304.00	307.00	296.50	304.95	305.75	301.53	2732089	8238.12	33030	488540	17.88
CHEMBOND	EQ	20-Dec-2022	256.45	257.15	264.20	254.05	256.80	257.30	258.81	26593	68.83	1149	14707	55.30
CHEMCON	EQ	20-Dec-2022	296.30	297.75	300.50	292.25	298.00	298.35	296.02	89610	265.26	4065	38515	42.98
CHEMFAB	EQ	20-Dec-2022	303.95	302.00	307.95	300.00	300.45	300.50	301.35	4663	14.05	245	2744	58.85
CHEMPLASTS	EQ	20-Dec-2022	438.40	435.70	488.00	430.60	476.80	480.65	475.72	1522846	7244.56	41199	216802	14.24
CHENNPETRO	EQ	20-Dec-2022	223.55	220.35	223.55	217.70	219.80	220.20	220.10	352400	775.62	6803	133097	37.77
CHEVIOT	EQ	20-Dec-2022	1197.40	1212.00	1212.00	1182.30	1200.00	1198.05	1190.96	499	5.94	143	360	72.14
CHOICEIN	EQ	20-Dec-2022	251.90	253.10	255.15	248.90	253.00	253.55	251.60	46110	116.01	755	22834	49.52
CHOLAFIN	EQ	20-Dec-2022	745.15	745.50	749.95	736.60	747.00	747.05	743.35	733807	5454.75	25423	313684	42.75
CHOLAHLDNG	EQ	20-Dec-2022	593.75	593.75	597.30	588.00	593.10	593.70	592.46	8857	52.47	1036	4975	56.17
CIGNITITEC	EQ	20-Dec-2022	543.95	544.95	549.70	541.00	548.95	548.65	545.87	26552	144.94	1249	15998	60.25
CINELINE	EQ	20-Dec-2022	115.85	117.00	117.00	111.10	114.00	113.60	113.12	104102	117.76	1385	57746	55.47
CINEVISTA	EQ	20-Dec-2022	13.35	13.40	13.75	13.00	13.00	13.15	13.20	26845	3.54	186	18107	67.45
CIPLA	EQ	20-Dec-2022	1096.65	1096.00	1097.40	1088.45	1093.95	1091.15	1090.68	795748	8679.05	25202	515113	64.73
CLEAN	EQ	20-Dec-2022	1492.80	1497.95	1508.05	1482.00	1499.90	1495.95	1495.13	35581	531.98	4980	17958	50.47
CLEDUCATE	EQ	20-Dec-2022	78.50	78.15	81.00	76.00	80.00	80.10	79.27	73872	58.56	1674	31658	42.86
CLNINDIA	EQ	20-Dec-2022	381.10	381.25	381.65	377.80	377.80	378.05	378.83	18588	70.42	1641	10318	55.51
CLOUD	SM	20-Dec-2022	937.75	949.95	984.60	949.95	984.60	984.60	981.48	37000	363.15	34	32000	86.49
CLSEL	EQ	20-Dec-2022	120.00	120.10	129.90	119.45	129.80	129.20	126.30	452791	571.88	6036	268832	59.37
CMICABLES	EQ	20-Dec-2022	19.10	19.30	19.30	18.75	18.75	18.90	19.01	79197	15.05	540	55754	70.40
CMMIPL	SM	20-Dec-2022	8.35	7.95	7.95	7.95	7.95	7.95	7.95	3000	0.24	1	3000	100.00
CMRSL	SM	20-Dec-2022	257.00	257.00	259.70	257.00	259.70	259.70	258.35	1600	4.13	2	1600	100.00
CMSINFO	EQ	20-Dec-2022	306.40	305.90	309.50	301.60	306.20	305.05	305.48	119144	363.96	5376	52611	44.16
COALINDIA	EQ	20-Dec-2022	227.30	226.90	226.90	223.35	226.25	226.10	225.17	3784271	8521.04	54907	1570035	41.49
COASTCORP	EQ	20-Dec-2022	254.30	254.50	255.80	249.00	251.75	251.50	251.10	14353	36.04	613	11157	77.73
COASTPP	E1	20-Dec-2022	78.10	78.00	82.05	78.00	78.10	78.85	80.33	835	0.67	33	209	25.03
COCHINSHIP	EQ	20-Dec-2022	617.60	620.70	630.00	609.50	620.70	622.25	619.05	1306222	8086.21	27698	162229	12.42
COFFEEDAY	EQ	20-Dec-2022	52.65	52.75	54.40	52.05	53.55	53.65	53.62	6676315	3579.82	19589	3097409	46.39
COFORGE	EQ	20-Dec-2022	3895.65	3879.80	3913.80	3830.00	3887.00	3895.95	3872.67	194228	7521.81	21703	51969	26.76
COLPAL	EQ	20-Dec-2022	1601.25	1593.00	1601.75	1585.05	1598.00	1597.15	1594.76	189010	3014.26	10673	92688	49.04
COMPINFO	EQ	20-Dec-2022	21.20	21.20	22.75	21.20	22.40	22.45	22.26	4882811	1086.96	6561	2224612	45.56
COMPUSOFT	EQ	20-Dec-2022	21.50	21.60	22.60	21.50	22.40	22.35	22.25	222839	49.57	950	115010	51.61
CONCOR	EQ	20-Dec-2022	741.80	740.00	750.00	734.40	748.50	747.20	741.45	699589	5187.12	23134	341555	48.82
CONFIPET	EQ	20-Dec-2022	79.05	78.70	86.75	77.90	86.40	85.95	83.84	7713597	6467.35	28569	3161236	40.98
CONSOFINVT	EQ	20-Dec-2022	130.50	130.05	133.05	127.00	127.00	127.25	129.40	3752	4.86	120	2833	75.51
CONSUMBEES	EQ	20-Dec-2022	84.92	85.02	85.02	83.85	84.63	84.49	84.21	14465	12.18	372	8796	60.81
CONTI	SM	20-Dec-2022	18.70	19.60	19.60	18.40	19.60	19.60	19.50	56661	11.05	16	49995	88.24
CONTROLPR	EQ	20-Dec-2022	412.55	416.10	416.10	408.80	410.85	409.45	410.07	4616	18.93	366	3254	70.49
COOLCAPS	SM	20-Dec-2022	254.30	251.00	258.50	248.00	258.50	255.15	252.40	12000	30.29	16	10500	87.50
CORALFINAC	EQ	20-Dec-2022	35.95	35.50	36.00	35.00	35.20	35.25	35.48	22895	8.12	385	10816	47.24
CORDSCABLE	EQ	20-Dec-2022	65.45	66.55	66.55	65.05	65.45	65.30	65.35	28962	18.93	378	21910	75.65
COROMANDEL	EQ	20-Dec-2022	929.25	930.05	942.45	916.75	924.20	926.55	927.55	365054	3386.06	20815	106423	29.15
COSMOFIRST	EQ	20-Dec-2022	746.40	742.95	749.95	734.10	747.00	745.90	741.77	16292	120.85	1529	8020	49.23
COUNCODOS	BE	20-Dec-2022	5.20	5.25	5.30	5.10	5.10	5.20	5.22	92321	4.82	192	-	-
CPSEETF	EQ	20-Dec-2022	38.68	38.65	38.93	38.12	38.85	38.46	38.27	481428	184.26	2421	172566	35.84
CRAFTSMAN	EQ	20-Dec-2022	3233.30	3200.00	3398.80	3200.00	3385.00	3367.70	3315.55	23324	773.32	5099	8447	36.22
CREATIVE	EQ	20-Dec-2022	597.20	604.85	604.85	580.25	594.00	592.60	589.27	6686	39.40	290	3818	57.10
CREDITACC	EQ	20-Dec-2022	904.70	904.70	906.90	896.05	906.85	905.35	903.62	153062	1383.10	6126	128843	84.18
CREDITACC	N1	20-Dec-2022	1006.50	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	28	0.28	3	28	100.00
CREDITACC	N2	20-Dec-2022	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	150	1.52	6	150	100.00
CREDITACC	N3	20-Dec-2022	1008.00	1008.50	1008.50	1008.10	1008.10	1008.10	1008.49	514	5.18	5	514	100.00
CREDITACC	N5	20-Dec-2022	1029.88	1029.88	1029.88	1027.05	1027.05	1027.05	1028.40	77	0.79	5	77	100.00
CREST	EQ	20-Dec-2022	203.00	202.90	211.50	199.10	204.55	206.15	207.27	131899	273.39	2614	75053	56.90
CRISIL	EQ	20-Dec-2022	2818.85	2820.00	2827.00	2787.00	2808.00	2805.05	2804.99	48884	1371.19	3307	39783	81.38
CROMPTON	EQ	20-Dec-2022	348.10	348.80	353.40	346.60	353.00	352.75	350.88	590471	2071.82	19525	219266	37.13
CROWN	BE	20-Dec-2022	39.30	38.75	41.25	38.75	39.05	39.00	39.37	13873	5.46	57	-	-
CSBBANK	EQ	20-Dec-2022	272.10	274.00	275.05	263.05	270.95	270.30	268.42	1158324	3109.18	17526	312303	26.96
CSLFINANCE	EQ	20-Dec-2022	246.25	249.00	249.00	238.00	240.00	239.80	241.07	6331	15.26	248	4861	76.78
CTE	EQ	20-Dec-2022	58.85	58.25	58.90	57.60	57.60	57.90	58.12	16961	9.86	251	9114	53.74
CUB	EQ	20-Dec-2022	193.05	193.05	193.95	186.10	188.50	188.80	188.56	2243367	4230.09	24130	697719	31.10
CUBEXTUB	EQ	20-Dec-2022	42.10	42.70	42.70	39.45	39.80	39.90	40.66	68916	28.02	851	37845	54.91
CUMMINSIND	EQ	20-Dec-2022	1463.50	1450.25	1492.95	1450.25	1490.00	1489.80	1478.65	583277	8624.60	26801	229692	39.38
CUPID	EQ	20-Dec-2022	251.50	251.65	255.50	250.05	253.00	252.70	253.04	42542	107.65	1745	28157	66.19
CYBERMEDIA	EQ	20-Dec-2022	18.45	18.65	18.65	17.90	18.40	18.10	18.18	8726	1.59	86	3645	41.77
CYBERTECH	EQ	20-Dec-2022	131.75	132.00	138.80	132.00	138.20	137.75	136.47	137644	187.85	2621	76239	55.39
CYIENT	EQ	20-Dec-2022	847.55	840.70	849.35	823.50	825.75	826.60	831.11	143958	1196.44	13626	83171	57.77
DAAWAT	EQ	20-Dec-2022	123.80	124.50	127.45	122.00	125.00	125.00	125.48	5592935	7018.06	33265	1821924	32.58
DABUR	EQ	20-Dec-2022	589.05	576.10	582.40	569.55	578.95	579.50	575.62	8300358	47778.56	103356	3067357	36.95
DALBHARAT	EQ	20-Dec-2022	1881.70	1890.00	1911.60	1833.20	1852.00	1858.05	1865.92	505563	9433.38	22564	149826	29.64
DALMIASUG	EQ	20-Dec-2022	418.80	418.80	418.80	398.10	401.80	402.20	407.77	734698	2995.90	20841	136042	18.52
DAMODARIND	EQ	20-Dec-2022	55.35	56.90	57.40	53.60	53.80	54.15	55.49	28438	15.78	615	14036	49.36
DANGEE	EQ	20-Dec-2022	19.25	19.45	19.50	18.20	18.25	18.30	18.67	883685	164.96	1298	811322	91.81
DATAMATICS	EQ	20-Dec-2022	303.40	305.70	312.00	302.30	307.00	304.75	307.50	111945	344.23	12131	44588	39.83
DATAPATTNS	EQ	20-Dec-2022	1238.60	1241.95	1261.95	1215.00	1228.00	1231.40	1230.42	97469	1199.27	6015	48138	49.39
DBCORP	EQ	20-Dec-2022	123.60	123.40	126.80	121.95	125.00	124.55	124.62	327783	408.47	3441	158739	48.43
DBL	EQ	20-Dec-2022	239.30	238.00	239.20	235.00	236.95	237.00	236.65	316719	749.53	6229	94601	29.87
DBOL	EQ	20-Dec-2022	219.45	221.95	222.75	211.00	214.80	214.10	215.55	259667	559.72	7846	97093	37.39
DBREALTY	EQ	20-Dec-2022	100.90	101.50	105.90	100.50	101.50	101.15	102.76	462593	475.36	3209	305936	66.14
DBSTOCKBRO	EQ	20-Dec-2022	25.30	25.95	25.95	24.25	25.30	25.25	25.08	3937	0.99	105	2137	54.28
DCAL	EQ	20-Dec-2022	92.75	92.75	93.30	91.70	92.40	92.30	92.28	243866	225.05	2513	146120	59.92
DCBBANK	EQ	20-Dec-2022	133.85	133.55	133.90	130.25	132.00	132.35	132.01	710324	937.69	8169	234483	33.01
DCI	BE	20-Dec-2022	137.40	137.00	138.00	131.10	133.00	135.90	132.61	11763	15.60	76	-	-
DCM	EQ	20-Dec-2022	89.30	90.35	90.90	87.50	90.00	89.40	88.96	41007	36.48	605	19502	47.56
DCMFINSERV	EQ	20-Dec-2022	6.25	6.50	6.50	6.10	6.30	6.35	6.37	38924	2.48	73	33854	86.97
DCMNVL	EQ	20-Dec-2022	161.45	164.00	164.00	160.60	162.15	161.30	161.85	8954	14.49	382	5344	59.68
DCMSHRIRAM	EQ	20-Dec-2022	867.35	871.90	877.70	861.50	873.50	873.45	868.01	23722	205.91	2319	9377	39.53
DCMSRIND	EQ	20-Dec-2022	77.10	77.80	80.00	75.00	80.00	79.05	78.00	381122	297.26	3450	208182	54.62
DCW	EQ	20-Dec-2022	50.05	50.15	51.30	49.70	50.85	50.85	50.62	1165022	589.73	5680	468104	40.18
DCXINDIA	EQ	20-Dec-2022	240.55	238.65	246.40	235.10	240.00	239.75	241.28	503625	1215.14	14793	98363	19.53
DECCANCE	EQ	20-Dec-2022	517.90	527.75	528.00	511.20	515.00	513.65	514.63	4633	23.84	522	1747	37.71
DEEPAKFERT	EQ	20-Dec-2022	790.95	785.00	788.00	750.00	751.20	751.80	761.92	998793	7610.03	53588	462536	46.31
DEEPAKNTR	EQ	20-Dec-2022	2090.35	2092.00	2102.10	2061.10	2096.50	2087.25	2081.33	207544	4319.67	13577	54268	26.15
DEEPENR	EQ	20-Dec-2022	131.45	131.10	135.00	131.10	134.95	134.50	133.33	9943	13.26	281	7534	75.77
DEEPINDS	EQ	20-Dec-2022	270.20	270.20	279.40	263.55	270.90	270.60	271.15	58333	158.17	2420	27558	47.24
DELHIVERY	EQ	20-Dec-2022	353.25	355.00	357.95	346.40	347.90	348.15	350.54	557144	1953.01	9217	325401	58.41
DELPHIFX	EQ	20-Dec-2022	393.60	404.95	404.95	387.45	388.05	389.05	389.95	2585	10.08	210	1943	75.16
DELTACORP	EQ	20-Dec-2022	221.70	221.40	222.40	218.50	221.00	220.20	220.06	1271765	2798.59	14983	458374	36.04
DELTAMAGNT	EQ	20-Dec-2022	80.25	82.90	82.90	78.30	79.50	79.80	79.68	4616	3.68	197	2543	55.09
DEN	EQ	20-Dec-2022	38.80	38.60	38.95	37.80	38.75	38.50	38.44	1221400	469.51	5319	401581	32.88
DENORA	EQ	20-Dec-2022	675.75	676.25	693.95	661.45	664.00	666.05	670.93	8576	57.54	751	4651	54.23
DEVIT	EQ	20-Dec-2022	122.95	123.00	125.95	120.00	120.55	120.65	121.17	20481	24.82	420	11747	57.36
DEVYANI	EQ	20-Dec-2022	187.15	187.20	189.60	186.15	187.50	187.40	187.56	1057319	1983.14	14546	465205	44.00
DFMFOODS	EQ	20-Dec-2022	444.45	467.00	470.00	435.10	445.20	445.30	447.79	806185	3610.01	16563	266651	33.08
DGCONTENT	EQ	20-Dec-2022	15.70	16.45	16.45	15.20	15.65	15.55	15.65	11817	1.85	127	6071	51.38
DHAMPURSUG	EQ	20-Dec-2022	261.15	261.40	261.40	248.15	258.00	255.80	254.63	1698867	4325.76	29701	338608	19.93
DHANBANK	EQ	20-Dec-2022	22.20	22.35	22.75	21.10	22.00	22.00	21.74	4599954	1000.06	6420	1766106	38.39
DHANI	EQ	20-Dec-2022	42.25	42.45	42.90	41.20	41.80	41.70	41.77	1581677	660.69	7713	777101	49.13
DHANILOANS	NH	20-Dec-2022	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	100	1.37	1	100	100.00
DHANILOANS	NR	20-Dec-2022	1080.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	32	0.35	1	32	100.00
DHANILOANS	NS	20-Dec-2022	1031.00	1056.80	1065.00	1056.80	1065.00	1058.44	1058.44	20	0.21	3	20	100.00
DHANUKA	EQ	20-Dec-2022	704.50	704.00	722.30	702.05	713.50	714.15	713.13	39275	280.08	2667	15393	39.19
DHARMAJ	EQ	20-Dec-2022	230.35	230.00	232.45	225.15	226.00	226.30	227.60	325661	741.20	8541	108561	33.34
DHARSUGAR	BZ	20-Dec-2022	12.65	12.90	13.25	12.70	13.25	13.20	13.08	115626	15.12	367	-	-
DHRUV	EQ	20-Dec-2022	57.25	58.65	58.65	55.55	56.95	56.95	56.59	21907	12.40	269	17862	81.54
DHUNINV	EQ	20-Dec-2022	722.70	736.95	739.00	716.90	738.95	738.20	732.94	2528	18.53	416	933	36.91
DIAMONDYD	EQ	20-Dec-2022	881.10	871.05	893.85	871.05	880.00	883.70	885.10	6392	56.58	896	1635	25.58
DICIND	EQ	20-Dec-2022	386.50	385.45	392.45	371.05	378.30	378.55	379.29	5053	19.17	524	2798	55.37
DIGISPICE	EQ	20-Dec-2022	28.30	29.00	29.25	26.60	28.00	27.90	27.89	124509	34.73	1079	69800	56.06
DIL	EQ	20-Dec-2022	13.85	14.00	14.00	13.65	13.95	13.85	13.75	154767	21.28	379	93251	60.25
DISHTV	EQ	20-Dec-2022	20.00	19.90	20.20	19.10	19.30	19.30	19.39	7879711	1527.50	9665	5177330	65.70
DIVISLAB	EQ	20-Dec-2022	3345.85	3347.00	3355.00	3308.35	3345.00	3351.55	3334.30	143983	4800.82	19291	60560	42.06
DIVOPPBEES	EQ	20-Dec-2022	48.49	49.91	49.91	47.30	48.39	48.38	48.11	4421	2.13	262	2497	56.48
DIXON	EQ	20-Dec-2022	4044.50	4030.00	4092.00	3959.95	4056.15	4053.95	4030.64	238282	9604.29	26219	58572	24.58
DJML	EQ	20-Dec-2022	175.10	176.40	180.90	175.15	179.00	178.60	178.68	2622	4.69	131	1828	69.72
DKEGL	SM	20-Dec-2022	66.50	65.30	67.90	65.30	67.90	67.90	66.60	6000	4.00	2	3000	50.00
DLF	EQ	20-Dec-2022	396.60	396.00	396.00	381.70	389.30	389.35	388.07	4641199	18010.90	46388	1451925	31.28
DLINKINDIA	EQ	20-Dec-2022	246.65	248.40	248.40	241.10	246.30	245.75	244.81	168122	411.58	5148	54723	32.55
DMART	EQ	20-Dec-2022	4090.20	4088.00	4138.60	4052.15	4086.95	4089.55	4097.79	217791	8924.62	30021	88298	40.54
DMCC	EQ	20-Dec-2022	282.55	296.00	296.00	283.80	286.95	286.85	286.10	6675	19.10	443	4251	63.69
DNAMEDIA	EQ	20-Dec-2022	3.70	3.75	3.80	3.60	3.65	3.60	3.65	37336	1.36	141	28651	76.74
DODLA	EQ	20-Dec-2022	504.55	505.45	511.15	501.85	505.00	505.30	506.81	11132	56.42	1392	6057	54.41
DOLATALGO	EQ	20-Dec-2022	67.20	67.70	68.00	66.15	66.75	66.55	66.92	112393	75.21	1248	74530	66.31
DOLLAR	EQ	20-Dec-2022	423.65	424.50	425.60	420.20	424.20	423.65	423.18	19826	83.90	1615	9051	45.65
DONEAR	EQ	20-Dec-2022	87.60	88.00	98.40	83.55	97.00	96.10	93.02	2371511	2206.08	19001	756618	31.90
DPABHUSHAN	EQ	20-Dec-2022	310.30	321.00	321.00	309.00	309.05	310.40	311.46	2840	8.85	150	2375	83.63
DPSCLTD	EQ	20-Dec-2022	14.55	14.70	14.75	12.80	14.10	14.15	14.01	118616	16.62	579	69541	58.63
DPWIRES	EQ	20-Dec-2022	412.45	419.90	419.90	403.20	405.00	408.60	408.00	7545	30.78	560	3780	50.10
DRCSYSTEMS	BE	20-Dec-2022	42.30	40.25	42.00	40.25	41.85	41.85	41.89	2713	1.14	10	-	-
DREAMFOLKS	EQ	20-Dec-2022	407.00	411.00	433.75	408.05	416.20	416.90	423.84	1514690	6419.83	51682	469151	30.97
DREDGECORP	EQ	20-Dec-2022	392.75	391.40	396.35	384.00	387.60	389.00	388.80	112828	438.67	4853	34549	30.62
DRL	SM	20-Dec-2022	6.20	5.95	6.50	5.95	5.95	6.20	6.09	24000	1.46	3	24000	100.00
DRREDDY	EQ	20-Dec-2022	4396.05	4380.00	4390.00	4308.10	4366.90	4369.75	4343.03	242821	10545.80	24399	102557	42.24
DSPN50ETF	EQ	20-Dec-2022	186.49	185.35	185.66	184.40	185.50	185.49	185.35	13198	24.46	60	5641	42.74
DSPNEWETF	EQ	20-Dec-2022	212.92	212.75	213.00	210.50	213.00	212.56	211.91	3276	6.94	72	2931	89.47
DSPQ50ETF	EQ	20-Dec-2022	164.91	163.27	167.66	163.27	165.76	165.86	165.18	6130	10.13	200	5028	82.02
DSPSILVETF	EQ	20-Dec-2022	66.60	66.60	68.00	66.40	68.00	67.78	67.65	11977	8.10	75	6248	52.17
DSSL	EQ	20-Dec-2022	363.25	362.00	364.70	346.45	351.00	349.65	353.07	33161	117.08	3415	17790	53.65
DTIL	EQ	20-Dec-2022	240.00	236.10	239.70	228.00	233.10	234.30	234.98	8486	19.94	508	4272	50.34
DUCON	EQ	20-Dec-2022	11.20	11.30	11.50	11.10	11.20	11.20	11.26	184197	20.74	511	80706	43.82
DUGLOBAL	SM	20-Dec-2022	234.95	236.00	236.00	236.00	236.00	236.00	236.00	625	1.48	1	625	100.00
DVL	EQ	20-Dec-2022	252.05	252.50	256.00	250.00	254.70	253.65	253.96	17582	44.65	658	10506	59.75
DWARKESH	EQ	20-Dec-2022	106.90	107.00	109.00	102.70	106.15	106.50	105.96	4096242	4340.35	26496	901406	22.01
DYCL	EQ	20-Dec-2022	198.75	200.40	200.50	192.30	197.50	196.45	195.83	55510	108.71	2664	25986	46.81
DYNAMATECH	EQ	20-Dec-2022	2608.55	2608.30	2633.40	2560.00	2600.00	2609.90	2596.39	5365	139.30	1346	2975	55.45
DYNAMIC	SM	20-Dec-2022	19.60	18.90	19.30	18.65	18.65	18.95	18.81	14000	2.63	7	12000	85.71
DYNPRO	EQ	20-Dec-2022	329.60	329.60	348.25	324.70	325.60	326.10	328.21	15666	51.42	956	10377	66.24
E2E	EQ	20-Dec-2022	201.25	209.80	209.80	193.60	195.00	195.80	198.95	3966	7.89	129	2595	65.43
EASEMYTRIP	EQ	20-Dec-2022	56.30	56.25	56.60	54.85	55.50	55.60	55.65	4224235	2350.61	17519	2314671	54.80
EASTSILK	BE	20-Dec-2022	4.00	4.15	4.15	3.90	4.00	4.05	4.04	19661	0.79	91	-	-
EBBETF0423	EQ	20-Dec-2022	1204.18	1204.90	1206.50	1204.58	1206.50	1206.45	1205.20	593	7.15	27	439	74.03
EBBETF0425	EQ	20-Dec-2022	1094.39	1094.34	1095.46	1094.00	1095.05	1095.02	1094.53	7523	82.34	49	6888	91.56
EBBETF0430	EQ	20-Dec-2022	1235.69	1239.59	1241.09	1230.16	1236.10	1236.08	1235.75	5262	65.03	249	4813	91.47
EBBETF0431	EQ	20-Dec-2022	1103.55	1104.50	1104.56	1102.81	1103.81	1103.73	1103.70	5619	62.02	100	4689	83.45
EBBETF0433	EQ	20-Dec-2022	1002.99	1003.00	1005.00	1002.07	1002.22	1002.52	1003.75	23271	233.58	164	22154	95.20
EC1RG	MF	20-Dec-2022	16.41	16.30	16.30	16.30	16.30	16.30	16.30	10000	1.63	1	10000	100.00
ECLERX	EQ	20-Dec-2022	1360.15	1364.90	1364.90	1338.00	1339.85	1339.90	1343.75	41653	559.71	5598	29442	70.68
ECLFINANCE	NG	20-Dec-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	90	0.90	2	90	100.00
ECLFINANCE	NI	20-Dec-2022	1028.00	1030.00	1030.00	1029.00	1029.00	1029.00	1029.91	82	0.84	3	82	100.00
ECLFINANCE	NJ	20-Dec-2022	981.00	981.00	986.30	981.00	986.30	986.30	983.07	515	5.06	3	515	100.00
ECLFINANCE	NK	20-Dec-2022	1003.90	1007.80	1014.00	1007.80	1013.00	1013.00	1009.53	449	4.53	10	375	83.52
ECLFINANCE	NO	20-Dec-2022	1000.00	1007.80	1007.80	1000.00	1000.00	1000.00	1006.04	31	0.31	2	31	100.00
ECLFINANCE	NP	20-Dec-2022	1005.00	1013.00	1014.90	1010.00	1014.90	1013.30	1010.92	508	5.14	7	508	100.00
ECLFINANCE	NQ	20-Dec-2022	1473.00	1473.20	1473.33	1473.00	1473.00	1473.00	1473.08	1126	16.59	19	1126	100.00
ECLFINANCE	NR	20-Dec-2022	1008.00	1010.00	1019.00	1003.33	1019.00	1019.00	1005.23	117	1.18	8	109	93.16
EDELWEISS	EQ	20-Dec-2022	67.35	67.35	67.90	65.65	66.25	66.05	66.79	1357924	906.95	17788	605701	44.60
EDUCOMP	BZ	20-Dec-2022	2.55	2.55	2.55	2.45	2.50	2.50	2.52	43501	1.10	52	-	-
EHFLNCD	N5	20-Dec-2022	1005.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	15	0.15	1	15	100.00
EHFLNCD	N6	20-Dec-2022	1017.00	1017.00	1017.00	1014.00	1015.50	1015.50	1014.78	230	2.33	5	230	100.00
EHFLNCD	N7	20-Dec-2022	1781.00	1787.00	1787.00	1787.00	1787.00	1787.00	1787.00	13	0.23	1	13	100.00
EICHERMOT	EQ	20-Dec-2022	3388.90	3370.00	3378.40	3291.00	3313.80	3313.45	3314.27	711013	23564.90	52263	350204	49.25
EIDPARRY	EQ	20-Dec-2022	606.20	608.55	614.65	595.35	597.90	598.05	601.43	214720	1291.38	11478	91494	42.61
EIFFL	EQ	20-Dec-2022	160.85	161.05	167.40	161.00	164.05	164.45	164.70	16418	27.04	190	15403	93.82
EIHAHOTELS	EQ	20-Dec-2022	444.80	441.65	447.00	436.80	440.00	439.80	440.40	10779	47.47	833	5369	49.81
EIHOTEL	EQ	20-Dec-2022	175.60	176.00	179.85	173.00	177.60	178.05	178.00	624536	1111.69	11551	318397	50.98
EIMCOELECO	EQ	20-Dec-2022	424.30	430.50	430.50	407.00	410.00	412.55	414.80	6042	25.06	420	3369	55.76
EKC	EQ	20-Dec-2022	93.85	94.00	98.70	92.80	95.80	95.35	95.52	284925	272.17	5889	96779	33.97
ELDEHSG	EQ	20-Dec-2022	598.25	594.25	609.00	586.40	609.00	607.35	603.07	2146	12.94	172	1786	83.22
ELECON	EQ	20-Dec-2022	416.20	420.60	432.00	416.90	430.85	427.85	423.63	109857	465.39	3533	61160	55.67
ELECTCAST	EQ	20-Dec-2022	39.40	39.40	39.90	38.60	38.80	38.80	39.04	889577	347.26	2563	315316	35.45
ELECTHERM	EQ	20-Dec-2022	73.90	74.25	76.70	72.10	74.10	73.90	74.03	19646	14.54	548	11562	58.85
ELGIEQUIP	EQ	20-Dec-2022	478.15	480.00	490.00	473.00	480.00	482.85	479.08	196520	941.49	8791	67815	34.51
ELGIRUBCO	EQ	20-Dec-2022	34.50	34.05	34.95	34.05	34.15	34.25	34.40	8459	2.91	102	6997	82.72
EMAMILTD	EQ	20-Dec-2022	429.65	429.95	430.40	423.10	428.20	427.40	428.53	651729	2792.88	8409	558046	85.63
EMAMIPAP	EQ	20-Dec-2022	154.80	155.50	161.60	154.45	158.00	157.70	158.80	140586	223.26	3450	55435	39.43
EMAMIREAL	EQ	20-Dec-2022	84.75	84.75	87.15	83.80	84.05	84.40	85.50	190128	162.55	2597	105124	55.29
EMBASSY	RR	20-Dec-2022	349.00	349.50	352.40	348.10	351.92	349.77	349.00	330590	1153.76	17192	264859	80.12
EMIL	EQ	20-Dec-2022	88.45	88.00	88.90	86.15	88.20	88.15	87.43	1097795	959.79	5749	515466	46.95
EMKAY	EQ	20-Dec-2022	77.05	77.80	77.80	75.15	76.90	76.70	76.59	24876	19.05	383	16565	66.59
EMMBI	EQ	20-Dec-2022	92.20	92.20	96.15	91.90	95.10	94.45	93.85	33621	31.55	692	8653	25.74
EMUDHRA	EQ	20-Dec-2022	312.75	315.50	315.50	311.00	312.00	311.75	311.92	32127	100.21	1805	22249	69.25
ENDURANCE	EQ	20-Dec-2022	1456.85	1456.85	1474.90	1444.95	1458.20	1459.80	1460.71	24290	354.81	4265	12361	50.89
ENERGYDEV	EQ	20-Dec-2022	20.90	21.50	21.50	20.30	20.85	20.80	20.82	105784	22.03	577	77358	73.13
ENGINERSIN	EQ	20-Dec-2022	85.55	85.80	86.80	83.75	84.50	84.35	84.87	5751975	4881.79	19387	1752471	30.47
ENIL	EQ	20-Dec-2022	153.50	153.50	158.90	152.55	154.00	156.75	155.72	17877	27.84	426	12491	69.87
EPL	EQ	20-Dec-2022	180.95	180.80	181.20	177.05	178.95	178.45	178.60	442485	790.28	9174	154328	34.88
EQUIPPP	BE	20-Dec-2022	39.75	39.75	41.50	39.05	40.70	40.85	40.73	5783	2.36	85	-	-
EQUITAS	EQ	20-Dec-2022	125.85	125.05	127.10	122.95	124.00	124.10	124.96	871012	1088.44	8886	442622	50.82
EQUITASBNK	EQ	20-Dec-2022	57.20	57.50	58.45	55.05	56.10	56.25	56.31	1982396	1116.25	8044	752072	37.94
ERFLNCDI	N6	20-Dec-2022	1002.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	100	1.01	1	100	100.00
ERIS	EQ	20-Dec-2022	663.30	664.00	672.80	663.15	663.15	664.55	667.03	16866	112.50	2263	7011	41.57
EROSMEDIA	EQ	20-Dec-2022	28.50	29.00	29.00	27.85	28.25	28.30	28.32	182524	51.69	976	130884	71.71
ESABINDIA	EQ	20-Dec-2022	4153.50	4112.00	4200.00	4112.00	4195.10	4190.95	4172.81	2607	108.79	836	1302	49.94
ESCORTS	EQ	20-Dec-2022	2202.80	2190.10	2220.25	2174.40	2188.90	2189.05	2191.63	189729	4158.16	9953	52006	27.41
ESSARSHPNG	EQ	20-Dec-2022	9.85	10.05	10.35	9.85	10.10	10.15	10.16	621321	63.12	907	416255	67.00
ESSENTIA	BE	20-Dec-2022	9.00	9.45	9.45	8.90	9.10	9.05	9.12	501405	45.73	624	-	-
ESTER	EQ	20-Dec-2022	134.90	134.90	134.90	132.60	134.75	134.05	133.84	73681	98.61	1909	39703	53.88
ETHOSLTD	EQ	20-Dec-2022	1030.10	1010.75	1035.40	1006.10	1012.00	1013.60	1017.55	10390	105.72	1649	5785	55.68
EUROBOND	SM	20-Dec-2022	118.00	119.45	119.45	119.45	119.45	119.45	119.45	6000	7.17	3	6000	100.00
EUROTEXIND	EQ	20-Dec-2022	12.00	12.05	12.10	11.55	11.95	11.95	11.87	8499	1.01	36	4998	58.81
EVEREADY	EQ	20-Dec-2022	355.00	354.00	366.00	349.05	362.00	362.60	356.64	97321	347.09	3919	57686	59.27
EVERESTIND	EQ	20-Dec-2022	801.60	803.00	810.05	789.65	798.00	800.00	798.57	21317	170.23	2031	9309	43.67
EXCEL	BE	20-Dec-2022	0.55	0.55	0.55	0.50	0.50	0.55	0.54	8768249	46.91	1674	-	-
EXCELINDUS	EQ	20-Dec-2022	1180.15	1180.15	1185.05	1170.50	1185.00	1181.20	1177.22	5908	69.55	1279	2855	48.32
EXIDEIND	EQ	20-Dec-2022	190.20	190.40	191.35	187.60	191.00	190.50	189.53	1636538	3101.73	22974	780485	47.69
EXPLEOSOL	EQ	20-Dec-2022	1203.55	1215.00	1215.00	1180.00	1203.00	1197.70	1196.45	6844	81.88	1462	3878	56.66
EXXARO	EQ	20-Dec-2022	112.45	112.80	112.90	110.10	111.00	110.95	111.05	160599	178.35	1825	127100	79.14
FACT	EQ	20-Dec-2022	266.10	260.00	292.70	256.50	292.70	292.70	280.19	8926626	25011.16	95867	1162184	13.02
FAIRCHEMOR	EQ	20-Dec-2022	1321.85	1321.05	1352.00	1321.00	1352.00	1342.50	1335.04	10954	146.24	2844	4182	38.18
FAZE3Q	EQ	20-Dec-2022	277.00	274.65	279.70	274.65	278.00	277.55	276.99	2561	7.09	255	1424	55.60
FCL	EQ	20-Dec-2022	266.65	266.95	268.50	261.50	264.20	264.10	264.75	493621	1306.87	11491	163963	33.22
FCONSUMER	EQ	20-Dec-2022	1.50	1.50	1.55	1.45	1.55	1.55	1.52	8117369	123.39	3113	6107878	75.24
FCSSOFT	EQ	20-Dec-2022	2.95	2.95	2.95	2.85	2.90	2.85	2.88	6893765	198.81	3783	3061282	44.41
FDC	EQ	20-Dec-2022	281.60	281.60	285.50	280.15	281.00	283.10	283.82	70294	199.51	10981	37598	53.49
FEDERALBNK	EQ	20-Dec-2022	136.85	136.70	137.35	133.30	134.95	134.95	134.64	10008151	13474.98	47302	3083101	30.81
FEL	EQ	20-Dec-2022	1.50	1.50	1.65	1.45	1.65	1.65	1.62	6081765	98.30	1722	3450289	56.73
FELDVR	EQ	20-Dec-2022	7.60	7.85	7.85	7.35	7.45	7.55	7.53	32455	2.44	151	15100	46.53
FELIX	SM	20-Dec-2022	78.75	78.75	78.75	78.75	78.75	78.75	78.75	4000	3.15	1	4000	100.00
FIBERWEB	EQ	20-Dec-2022	36.10	36.50	36.50	35.60	35.70	35.90	36.00	20923	7.53	471	13044	62.34
FIDEL	SM	20-Dec-2022	62.95	62.15	62.15	62.15	62.15	62.15	62.15	3000	1.86	1	3000	100.00
FIEMIND	EQ	20-Dec-2022	1843.45	1854.70	1885.95	1843.65	1878.00	1879.60	1869.46	21344	399.02	4902	10217	47.87
FILATEX	EQ	20-Dec-2022	95.10	95.70	95.95	94.60	95.10	94.80	95.18	95595	90.98	1695	56854	59.47
FINCABLES	EQ	20-Dec-2022	570.00	572.00	572.95	555.55	559.00	558.60	561.74	122006	685.35	6177	49668	40.71
FINEORG	EQ	20-Dec-2022	5774.75	5780.60	5823.95	5687.00	5752.95	5750.65	5752.65	26050	1498.57	9203	12366	47.47
FINOPB	EQ	20-Dec-2022	246.75	248.00	265.00	248.00	255.50	255.50	258.73	763528	1975.49	14994	251113	32.89
FINPIPE	EQ	20-Dec-2022	178.80	178.80	178.95	173.45	177.00	176.25	176.25	380252	670.19	13784	207809	54.65
FIVESTAR	EQ	20-Dec-2022	594.65	593.55	617.80	590.35	616.00	614.85	606.58	303701	1842.18	15356	130281	42.90
FLEXITUFF	BE	20-Dec-2022	29.30	29.70	30.75	28.40	30.75	30.75	30.58	26702	8.17	83	-	-
FLFL	EQ	20-Dec-2022	6.45	6.75	6.75	6.75	6.75	6.75	6.75	112023	7.56	117	112023	100.00
FLUOROCHEM	EQ	20-Dec-2022	3055.75	3057.00	3072.75	2955.00	3005.45	3007.30	2998.73	170572	5114.99	14990	96900	56.81
FMGOETZE	EQ	20-Dec-2022	311.20	312.00	314.75	306.05	309.75	308.45	308.61	31654	97.69	1087	16126	50.94
FMNL	EQ	20-Dec-2022	5.25	5.25	5.50	5.20	5.50	5.50	5.37	180985	9.71	345	117006	64.65
FOCUS	EQ	20-Dec-2022	298.85	301.90	306.50	293.00	306.50	297.65	296.77	13609	40.39	580	7801	57.32
FOODSIN	BE	20-Dec-2022	135.10	135.10	140.60	130.50	133.80	133.55	134.60	257337	346.37	1214	-	-
FORCEMOT	EQ	20-Dec-2022	1485.20	1485.20	1500.00	1471.60	1500.00	1482.60	1480.09	11800	174.65	1899	4869	41.26
FORTIS	EQ	20-Dec-2022	279.80	279.00	283.00	278.40	281.00	281.50	280.76	225493	633.09	5734	101702	45.10
FOSECOIND	EQ	20-Dec-2022	1933.05	1954.00	1954.00	1898.00	1906.00	1907.60	1905.06	1717	32.71	357	1266	73.73
FROG	SM	20-Dec-2022	253.05	255.00	256.85	245.00	246.50	246.50	250.17	40400	101.07	85	24800	61.39
FSC	BE	20-Dec-2022	25.55	25.05	26.60	25.05	26.35	26.40	26.02	22200	5.78	150	-	-
FSL	EQ	20-Dec-2022	104.25	104.05	104.20	102.25	104.10	103.85	103.21	1819916	1878.36	13037	804777	44.22
FUSION	EQ	20-Dec-2022	388.70	388.00	393.35	380.25	385.90	385.80	386.14	555940	2146.73	13430	351476	63.22
GABRIEL	EQ	20-Dec-2022	194.40	194.95	198.45	190.65	191.85	192.30	193.83	829826	1608.49	13210	261721	31.54
GAEL	EQ	20-Dec-2022	249.25	249.25	259.60	245.55	256.00	255.00	253.51	292493	741.50	7948	92058	31.47
GAIL	EQ	20-Dec-2022	97.40	97.00	98.20	96.00	97.85	97.90	97.03	11062080	10733.68	37081	4724656	42.71
GAL	EQ	20-Dec-2022	3.55	3.65	3.70	3.50	3.50	3.50	3.55	1623646	57.59	851	910478	56.08
GALAXYSURF	EQ	20-Dec-2022	2621.55	2620.60	2631.00	2598.60	2599.00	2600.10	2609.51	11268	294.04	3398	7855	69.71
GALLANTT	EQ	20-Dec-2022	61.45	61.20	65.90	61.20	63.75	63.40	63.63	74881	47.65	1422	33839	45.19
GANDHITUBE	EQ	20-Dec-2022	602.65	602.00	607.35	586.00	595.30	596.50	601.68	10744	64.64	1028	5782	53.82
GANECOS	EQ	20-Dec-2022	962.55	963.05	969.30	948.05	961.95	957.60	959.01	64135	615.06	3287	34147	53.24
GANESHBE	EQ	20-Dec-2022	150.95	150.90	150.90	147.00	148.00	148.40	148.70	115748	172.12	1806	76048	65.70
GANESHHOUC	EQ	20-Dec-2022	333.55	337.00	337.00	334.00	334.35	334.90	335.57	11135	37.37	474	7557	67.87
GANGAFORGE	EQ	20-Dec-2022	4.60	4.60	4.65	4.55	4.60	4.60	4.57	148390	6.78	309	114016	76.84
GANGESSECU	EQ	20-Dec-2022	132.85	133.40	134.20	130.00	130.55	130.35	131.48	15489	20.37	580	10503	67.81
GARFIBRES	EQ	20-Dec-2022	3292.00	3295.00	3319.90	3256.05	3310.10	3290.55	3287.26	5342	175.61	1473	2760	51.67
GATEWAY	EQ	20-Dec-2022	68.65	69.25	69.25	67.35	68.55	68.30	68.05	599814	408.20	4313	392310	65.41
GATI	EQ	20-Dec-2022	155.05	154.25	155.95	147.20	150.00	149.70	150.75	504812	761.01	7430	255090	50.53
GAYAHWS	EQ	20-Dec-2022	0.85	0.90	0.90	0.85	0.90	0.90	0.90	556220	5.00	269	546942	98.33
GAYAPROJ	BE	20-Dec-2022	9.35	9.30	9.75	8.90	9.45	9.40	9.24	603205	55.75	865	-	-
GEECEE	EQ	20-Dec-2022	159.25	159.65	161.50	158.45	160.00	159.60	159.80	4649	7.43	281	3321	71.43
GEEKAYWIRE	EQ	20-Dec-2022	76.25	76.85	76.85	74.75	76.50	76.35	75.79	21255	16.11	330	15003	70.59
GENCON	EQ	20-Dec-2022	32.60	32.70	33.10	32.25	32.90	32.60	32.58	37413	12.19	250	25923	69.29
GENESYS	EQ	20-Dec-2022	462.80	452.00	474.95	452.00	474.90	467.40	463.89	4758	22.07	380	2954	62.08
GENUSPAPER	EQ	20-Dec-2022	18.05	18.30	21.15	18.25	20.15	20.05	19.92	7384148	1470.87	11648	1945294	26.34
GENUSPOWER	EQ	20-Dec-2022	88.55	88.30	93.15	87.60	92.00	91.85	91.14	742896	677.11	6083	219761	29.58
GEOJITFSL	EQ	20-Dec-2022	48.65	48.10	48.70	47.85	48.10	48.15	48.12	266635	128.31	2040	143056	53.65
GEPIL	EQ	20-Dec-2022	143.95	143.95	145.50	141.60	143.00	143.40	143.26	48990	70.18	2322	24979	50.99
GESHIP	EQ	20-Dec-2022	708.80	705.05	730.00	705.05	725.00	725.75	723.17	568252	4109.43	19874	273453	48.12
GET&D	EQ	20-Dec-2022	124.90	124.40	125.40	123.10	124.35	124.45	123.93	49754	61.66	3552	25862	51.98
GFLLIMITED	EQ	20-Dec-2022	65.55	65.80	66.80	65.50	66.80	66.50	66.06	31153	20.58	546	19938	64.00
GHCL	EQ	20-Dec-2022	521.50	524.15	534.60	522.10	529.00	529.50	529.77	436844	2314.25	22679	181334	41.51
GICHSGFIN	EQ	20-Dec-2022	209.60	212.10	217.90	206.15	210.75	212.20	212.26	3213838	6821.61	36658	757013	23.55
GICL	SM	20-Dec-2022	44.85	42.65	42.65	42.65	42.65	42.65	42.65	3000	1.28	1	3000	100.00
GICRE	EQ	20-Dec-2022	187.35	186.40	200.75	181.05	185.75	187.80	192.47	26564519	51129.97	159709	1999002	7.53
GILLANDERS	EQ	20-Dec-2022	78.95	78.10	78.70	76.90	77.80	77.40	77.58	9821	7.62	199	7774	79.16
GILLETTE	EQ	20-Dec-2022	5012.60	5029.00	5029.00	4990.00	5009.95	5005.75	5010.31	1220	61.13	444	833	68.28
GILT5YBEES	EQ	20-Dec-2022	50.39	50.32	50.50	50.21	50.50	50.44	50.34	180962	91.09	961	96886	53.54
GINNIFILA	EQ	20-Dec-2022	33.65	33.70	34.95	33.10	34.95	34.50	33.89	90613	30.71	433	72281	79.77
GIPCL	EQ	20-Dec-2022	87.75	87.75	88.30	84.75	85.80	85.65	85.65	502450	430.36	4923	303410	60.39
GKWLIMITED	EQ	20-Dec-2022	571.70	580.00	580.25	567.05	574.00	576.75	575.03	22	0.13	11	13	59.09
GLAND	EQ	20-Dec-2022	1676.50	1683.90	1693.45	1615.70	1639.75	1638.25	1647.61	629536	10372.29	37782	440189	69.92
GLAXO	EQ	20-Dec-2022	1333.70	1337.70	1345.00	1322.50	1342.00	1329.35	1328.02	16813	223.28	2377	8535	50.76
GLENMARK	EQ	20-Dec-2022	416.75	417.90	418.90	406.90	409.60	409.25	410.78	545371	2240.25	10310	200993	36.85
GLFL	EQ	20-Dec-2022	3.70	3.70	3.85	3.55	3.65	3.65	3.70	31196	1.15	106	25319	81.16
GLOBAL	EQ	20-Dec-2022	206.00	213.90	216.30	210.55	216.30	216.30	215.34	90377	194.62	1090	57271	63.37
GLOBALVECT	EQ	20-Dec-2022	56.35	55.40	57.30	55.10	55.70	55.85	55.86	12281	6.86	342	7887	64.22
GLOBE	EQ	20-Dec-2022	4.85	4.85	4.95	4.80	4.90	4.85	4.86	541346	26.29	907	385541	71.22
GLOBUSSPR	EQ	20-Dec-2022	908.90	907.00	911.45	895.95	897.40	897.30	899.52	41623	374.41	3141	19942	47.91
GLS	EQ	20-Dec-2022	424.20	424.20	425.70	421.00	424.00	423.80	422.81	34195	144.58	2244	21691	63.43
GMBREW	EQ	20-Dec-2022	637.20	637.25	643.95	628.35	634.00	630.75	633.25	22090	139.88	1567	10503	47.55
GMDCLTD	EQ	20-Dec-2022	150.75	150.00	151.30	148.10	150.30	150.10	149.65	434494	650.20	4375	136295	31.37
GMMPFAUDLR	EQ	20-Dec-2022	1637.10	1645.00	1671.95	1629.00	1652.90	1653.05	1650.32	346111	5711.94	22993	104000	30.05
GMRINFRA	EQ	20-Dec-2022	42.85	42.75	43.10	41.90	42.70	42.65	42.39	10389812	4404.18	44764	2540974	24.46
GMRP&UI	EQ	20-Dec-2022	24.50	24.60	24.95	23.80	23.95	23.90	24.44	550333	134.48	1672	427135	77.61
GNA	EQ	20-Dec-2022	674.05	675.10	682.85	670.10	676.00	675.05	675.24	25066	169.26	1592	13266	52.92
GNFC	EQ	20-Dec-2022	577.00	577.00	577.00	567.55	570.35	569.70	570.16	768884	4383.85	14782	288399	37.51
GOACARBON	EQ	20-Dec-2022	535.25	536.75	574.45	535.05	567.00	568.65	558.48	95720	534.58	5785	32933	34.41
GOCLCORP	EQ	20-Dec-2022	406.80	409.70	419.70	389.00	396.00	396.45	403.03	389270	1568.88	20836	97255	24.98
GOCOLORS	EQ	20-Dec-2022	1196.65	1205.00	1205.00	1176.00	1179.00	1183.70	1188.94	25640	304.84	4258	11845	46.20
GODFRYPHLP	EQ	20-Dec-2022	1998.25	1970.00	2054.55	1878.40	2052.55	2031.50	2001.32	298194	5967.81	22356	101050	33.89
GODHA	EQ	20-Dec-2022	3.15	3.20	3.20	3.00	3.10	3.10	3.09	709827	21.96	725	366675	51.66
GODREJAGRO	EQ	20-Dec-2022	476.00	475.00	482.20	473.90	480.60	481.05	478.00	36825	176.02	2704	18354	49.84
GODREJCP	EQ	20-Dec-2022	906.50	906.00	906.00	889.10	894.20	894.60	894.22	588692	5264.20	25425	391043	66.43
GODREJIND	EQ	20-Dec-2022	458.75	457.75	460.55	454.00	459.95	455.55	456.36	28029	127.91	3024	14401	51.38
GODREJPROP	EQ	20-Dec-2022	1313.60	1309.85	1312.00	1255.00	1275.50	1275.80	1272.55	681652	8674.36	36118	185770	27.25
GOENKA	BZ	20-Dec-2022	1.65	1.70	1.70	1.60	1.65	1.65	1.66	222886	3.69	179	-	-
GOKEX	EQ	20-Dec-2022	382.80	383.70	387.65	370.85	372.60	372.50	377.50	154251	582.29	6699	70869	45.94
GOKUL	EQ	20-Dec-2022	41.60	41.85	42.75	40.70	41.70	41.65	41.63	526480	219.15	4055	223995	42.55
GOKULAGRO	EQ	20-Dec-2022	137.00	137.00	137.85	132.40	134.80	134.60	134.52	183410	246.72	4829	89181	48.62
GOLDBEES	EQ	20-Dec-2022	46.42	46.38	46.80	45.83	46.73	46.75	46.56	3231954	1504.74	18657	2282495	70.62
GOLDENTOBC	BZ	20-Dec-2022	70.75	72.20	72.20	69.90	69.95	69.95	70.34	2740	1.93	57	-	-
GOLDIAM	EQ	20-Dec-2022	134.65	134.65	135.35	130.10	131.85	131.30	132.51	98175	130.09	2317	49929	50.86
GOLDSHARE	EQ	20-Dec-2022	46.40	46.35	46.70	46.05	46.70	46.60	46.32	178814	82.83	385	129420	72.38
GOLDSTAR	SM	20-Dec-2022	110.75	116.25	116.25	106.20	116.25	113.15	111.72	60000	67.03	9	30000	50.00
GOLDTECH	EQ	20-Dec-2022	49.60	50.50	50.50	49.00	49.00	49.95	49.99	26199	13.10	286	15065	57.50
GOODLUCK	EQ	20-Dec-2022	496.70	496.70	518.00	493.00	511.75	509.75	500.37	360276	1802.73	5071	97341	27.02
GOODYEAR	EQ	20-Dec-2022	1138.25	1143.70	1143.70	1103.50	1125.00	1125.05	1123.44	12919	145.14	2439	7658	59.28
GOYALALUM	EQ	20-Dec-2022	170.55	170.55	185.25	164.10	171.55	174.80	169.42	34948	59.21	219	7408	21.20
GPIL	EQ	20-Dec-2022	379.70	379.55	379.55	364.45	366.40	367.85	371.56	379157	1408.80	11034	180624	47.64
GPPL	EQ	20-Dec-2022	96.10	96.15	98.90	96.00	97.10	97.25	97.48	1846067	1799.53	11927	844689	45.76
GPTINFRA	EQ	20-Dec-2022	55.35	55.05	55.65	54.20	54.40	54.40	54.73	14429	7.90	291	10872	75.35
GRANULES	EQ	20-Dec-2022	325.40	324.10	325.45	320.10	322.70	322.75	322.17	434326	1399.25	6944	157397	36.24
GRAPHITE	EQ	20-Dec-2022	390.30	391.00	395.45	388.15	391.85	392.20	391.76	256793	1006.00	7355	87539	34.09
GRASIM	EQ	20-Dec-2022	1765.80	1762.00	1763.95	1729.65	1757.05	1758.95	1747.53	441273	7711.39	18681	219912	49.84
GRAUWEIL	EQ	20-Dec-2022	89.95	90.55	94.75	88.80	92.00	91.75	90.85	623029	566.04	5946	300340	48.21
GRAVITA	EQ	20-Dec-2022	420.55	422.45	468.60	421.95	466.75	459.80	449.29	1396471	6274.18	29918	329706	23.61
GREAVESCOT	EQ	20-Dec-2022	138.85	139.20	139.90	137.50	138.10	138.20	138.50	677591	938.44	6388	284575	42.00
GREENLAM	EQ	20-Dec-2022	320.00	319.95	325.20	319.10	324.00	322.10	322.57	4915	15.85	567	2423	49.30
GREENPANEL	EQ	20-Dec-2022	337.70	338.00	343.40	335.50	339.00	339.15	339.69	246207	836.34	11572	130526	53.01
GREENPLY	EQ	20-Dec-2022	153.90	154.70	154.70	152.55	153.00	152.90	153.03	82934	126.92	2782	60873	73.40
GREENPOWER	EQ	20-Dec-2022	12.65	12.65	13.20	11.85	12.20	12.10	12.39	30936578	3833.28	25094	13653548	44.13
GRINDWELL	EQ	20-Dec-2022	1907.60	1917.15	1940.00	1900.00	1938.00	1928.70	1924.46	64939	1249.73	10982	43142	66.43
GRINFRA	EQ	20-Dec-2022	1183.00	1183.00	1188.80	1168.05	1174.05	1176.75	1175.82	11276	132.59	1246	8155	72.32
GRMOVER	EQ	20-Dec-2022	365.60	362.15	369.75	361.15	369.70	368.55	364.61	48678	177.48	6054	6105	12.54
GROBTEA	EQ	20-Dec-2022	884.60	896.00	915.00	877.20	908.00	905.65	901.46	364	3.28	98	211	57.97
GRPLTD	EQ	20-Dec-2022	1951.00	1950.15	1959.50	1950.00	1950.00	1950.10	1950.97	617	12.04	130	527	85.41
GRSE	EQ	20-Dec-2022	502.90	501.50	522.00	491.75	518.00	518.35	510.72	1410787	7205.12	26849	200520	14.21
GRWRHITECH	EQ	20-Dec-2022	695.30	702.20	703.55	687.00	700.00	699.90	698.38	13266	92.65	773	10189	76.81
GSCLCEMENT	EQ	20-Dec-2022	38.45	38.90	41.00	37.90	39.85	40.00	39.88	533800	212.87	2833	219570	41.13
GSFC	EQ	20-Dec-2022	143.75	143.00	145.70	140.15	143.95	144.40	143.06	4299364	6150.51	26257	1338631	31.14
GSPL	EQ	20-Dec-2022	271.95	273.15	274.85	269.05	272.00	272.30	271.31	1199860	3255.38	11336	930750	77.57
GSS	EQ	20-Dec-2022	279.95	281.65	291.00	278.05	291.00	287.30	285.86	44206	126.37	1710	24288	54.94
GTL	EQ	20-Dec-2022	8.85	8.85	8.90	8.55	8.70	8.65	8.72	498123	43.43	871	274650	55.14
GTLINFRA	EQ	20-Dec-2022	1.30	1.30	1.30	1.25	1.30	1.25	1.28	9321465	119.00	6952	6593141	70.73
GTPL	EQ	20-Dec-2022	140.55	140.00	141.50	139.70	141.00	140.45	140.42	23299	32.72	746	12671	54.38
GUFICBIO	EQ	20-Dec-2022	213.35	212.50	217.80	212.50	215.40	214.90	215.40	47110	101.47	1775	25693	54.54
GUJALKALI	EQ	20-Dec-2022	757.15	757.50	765.60	756.75	761.00	759.65	760.46	50584	384.67	3355	22556	44.59
GUJAPOLLO	EQ	20-Dec-2022	200.55	197.50	202.90	197.00	200.85	200.00	199.02	4663	9.28	321	2917	62.56
GUJGASLTD	EQ	20-Dec-2022	527.40	525.75	527.75	519.40	526.60	526.55	524.02	546384	2863.15	9541	142776	26.13
GUJRAFFIA	BE	20-Dec-2022	38.55	40.40	40.45	36.70	40.40	40.05	39.77	14518	5.77	111	-	-
GULFOILLUB	EQ	20-Dec-2022	454.60	457.10	461.70	451.15	453.00	452.60	454.69	23058	104.84	3696	7488	32.47
GULFPETRO	EQ	20-Dec-2022	43.85	44.00	44.00	43.00	43.60	43.40	43.37	106559	46.21	954	51847	48.66
GULPOLY	EQ	20-Dec-2022	268.75	269.90	277.05	269.00	271.35	271.95	273.27	95427	260.78	3453	44871	47.02
GVKPIL	EQ	20-Dec-2022	3.20	3.25	3.25	3.15	3.20	3.20	3.18	715356	22.76	690	624956	87.36
HAL	EQ	20-Dec-2022	2644.40	2646.00	2668.00	2606.00	2654.00	2656.45	2638.08	636707	16796.82	33776	144737	22.73
HAPPSTMNDS	EQ	20-Dec-2022	940.55	930.00	937.45	920.05	925.00	924.40	925.18	198017	1832.02	14037	93313	47.12
HARDWYN	EQ	20-Dec-2022	306.10	307.00	323.00	307.00	317.00	317.45	311.95	8584	26.78	576	6154	71.69
HARIOMPIPE	EQ	20-Dec-2022	345.00	344.95	349.90	341.50	346.00	347.45	346.67	133253	461.94	5062	62162	46.65
HARRMALAYA	EQ	20-Dec-2022	144.25	144.60	148.10	141.85	147.70	146.80	145.31	60292	87.61	1922	26104	43.30
HARSHA	EQ	20-Dec-2022	396.15	394.85	401.95	394.10	395.00	396.35	397.94	367269	1461.49	4965	303783	82.71
HATHWAY	EQ	20-Dec-2022	19.15	19.20	19.20	18.60	18.80	18.80	18.86	4397992	829.44	5110	2150342	48.89
HATSUN	EQ	20-Dec-2022	901.80	902.00	920.00	902.00	910.30	912.40	909.47	20429	185.79	3322	11247	55.05
HATSUN-RE	BE	20-Dec-2022	469.70	460.00	515.00	459.00	465.00	467.15	468.19	3642	17.05	240	-	-
HAVELLS	EQ	20-Dec-2022	1162.50	1151.20	1177.00	1151.20	1171.25	1172.25	1169.77	535004	6258.30	26633	204617	38.25
HAVISHA	BE	20-Dec-2022	2.25	2.25	2.30	2.20	2.25	2.25	2.23	21169	0.47	67	-	-
HBANKETF	EQ	20-Dec-2022	436.04	435.30	436.25	432.51	436.25	435.10	433.74	1112	4.82	92	745	67.00
HBLPOWER	EQ	20-Dec-2022	105.85	105.45	106.40	103.80	105.50	105.25	104.77	1155712	1210.83	8164	439862	38.06
HBSL	EQ	20-Dec-2022	54.90	57.35	57.35	54.00	54.00	54.50	55.22	8429	4.65	207	4814	57.11
HCC	EQ	20-Dec-2022	21.35	21.35	22.70	21.10	22.05	21.95	22.03	86849394	19132.50	49452	21751483	25.05
HCG	EQ	20-Dec-2022	298.45	298.30	302.55	294.20	297.15	299.20	298.42	123467	368.45	4567	77998	63.17
HCL-INSYS	EQ	20-Dec-2022	18.70	18.70	19.15	18.15	18.20	18.35	18.54	1161798	215.38	3166	455865	39.24
HCLTECH	EQ	20-Dec-2022	1033.25	1027.00	1033.35	1011.50	1032.40	1029.70	1024.20	2629849	26934.80	73347	1669347	63.48
HDFC	EQ	20-Dec-2022	2710.55	2680.60	2705.00	2677.75	2705.00	2700.30	2691.00	2239771	60272.30	85037	1707073	76.22
HDFC	W3	20-Dec-2022	646.85	629.20	638.00	623.30	638.00	637.75	630.34	13200	83.20	22	4200	31.82
HDFCAMC	EQ	20-Dec-2022	2290.80	2294.00	2314.65	2238.55	2265.60	2273.85	2275.39	380464	8657.06	22969	91105	23.95
HDFCBANK	EQ	20-Dec-2022	1644.75	1620.20	1636.40	1620.20	1635.00	1633.40	1630.10	3587349	58477.50	94981	2013155	56.12
HDFCGROWTH	EQ	20-Dec-2022	88.08	89.00	89.10	87.00	89.10	88.07	87.53	836	0.73	49	692	82.78
HDFCLIFE	EQ	20-Dec-2022	584.45	583.00	585.00	578.55	579.50	579.80	580.09	2166279	12566.44	69190	1439001	66.43
HDFCLOWVOL	EQ	20-Dec-2022	132.27	132.30	135.50	131.95	135.50	135.50	132.04	435	0.57	17	430	98.85
HDFCMFGETF	EQ	20-Dec-2022	47.75	47.65	48.07	47.61	48.05	48.00	47.88	381020	182.43	1027	321359	84.34
HDFCMOMENT	EQ	20-Dec-2022	197.71	197.72	198.99	196.31	196.31	196.65	196.97	1470	2.90	44	996	67.76
HDFCNEXT50	EQ	20-Dec-2022	435.99	436.30	436.30	429.10	432.00	432.00	430.19	690	2.97	30	546	79.13
HDFCNIF100	EQ	20-Dec-2022	186.48	186.70	187.20	185.12	186.00	185.98	185.99	1396	2.60	32	1324	94.84
HDFCNIFETF	EQ	20-Dec-2022	199.60	199.49	199.52	196.81	199.52	199.33	198.42	44121	87.55	591	35331	80.08
HDFCNIFIT	EQ	20-Dec-2022	286.11	286.31	288.39	282.80	286.52	286.39	285.04	1817	5.18	87	1374	75.62
HDFCPVTBAN	EQ	20-Dec-2022	220.50	219.90	220.95	217.36	218.78	218.50	218.42	1204	2.63	31	893	74.17
HDFCQUAL	EQ	20-Dec-2022	38.98	41.80	41.80	38.51	38.70	38.91	38.83	7231	2.81	97	3540	48.96
HDFCSENETF	EQ	20-Dec-2022	670.82	695.00	719.99	661.31	671.00	668.95	667.57	3828	25.55	265	1472	38.45
HDFCSILVER	EQ	20-Dec-2022	66.42	65.66	67.29	65.43	67.20	67.02	66.23	114015	75.51	523	73002	64.03
HDFCVALUE	EQ	20-Dec-2022	91.36	92.00	92.00	90.13	90.57	90.60	90.38	2372	2.14	42	2062	86.93
HDIL	BZ	20-Dec-2022	4.95	4.95	4.95	4.80	4.90	4.85	4.87	304381	14.82	794	-	-
HEADSUP	EQ	20-Dec-2022	17.45	17.55	19.15	15.75	19.15	18.50	17.47	817329	142.79	1305	433901	53.09
HEALTHY	EQ	20-Dec-2022	8.10	8.10	8.20	8.03	8.11	8.09	8.07	36486	2.94	288	25008	68.54
HECPROJECT	EQ	20-Dec-2022	38.65	38.60	39.00	36.55	38.80	38.05	38.00	5569	2.12	89	3255	58.45
HEG	EQ	20-Dec-2022	1052.60	1051.00	1066.05	1050.00	1053.80	1054.75	1056.88	103486	1093.73	5916	30831	29.79
HEIDELBERG	EQ	20-Dec-2022	203.80	203.70	204.45	194.60	196.00	195.70	197.67	482024	952.84	12586	283006	58.71
HEMIPROP	EQ	20-Dec-2022	118.00	118.00	119.90	115.60	116.80	117.10	117.88	2369701	2793.33	14304	860387	36.31
HERANBA	EQ	20-Dec-2022	519.00	522.70	524.45	513.55	514.00	515.30	516.14	46590	240.47	3019	32073	68.84
HERCULES	EQ	20-Dec-2022	222.60	223.50	234.55	216.50	231.00	231.75	227.97	200764	457.67	6849	79039	39.37
HERITGFOOD	EQ	20-Dec-2022	356.85	360.00	378.00	354.60	370.70	369.30	370.19	575267	2129.56	19417	206757	35.94
HEROMOTOCO	EQ	20-Dec-2022	2780.60	2770.00	2790.60	2743.40	2762.90	2772.55	2768.20	234062	6479.30	20947	102406	43.75
HESTERBIO	EQ	20-Dec-2022	1841.30	1834.80	1844.90	1810.00	1819.75	1816.90	1822.44	1965	35.81	562	1403	71.40
HEXATRADEX	EQ	20-Dec-2022	160.10	160.10	163.00	160.00	162.10	161.90	161.04	2055	3.31	76	1532	74.55
HFCL	EQ	20-Dec-2022	79.05	79.00	80.40	78.60	79.60	79.55	79.46	6899659	5482.42	21080	1699462	24.63
HGINFRA	EQ	20-Dec-2022	579.25	582.15	591.85	575.00	587.85	587.55	584.79	72303	422.82	5230	26262	36.32
HGS	EQ	20-Dec-2022	1402.75	1399.90	1404.95	1354.00	1364.00	1363.65	1377.39	144679	1992.79	10475	53021	36.65
HIKAL	EQ	20-Dec-2022	376.00	376.00	378.70	362.50	364.70	364.95	368.39	229054	843.82	7476	104150	45.47
HIL	EQ	20-Dec-2022	2679.15	2679.15	2727.90	2640.10	2685.00	2668.30	2692.74	6058	163.13	1992	2114	34.90
HILTON	EQ	20-Dec-2022	65.75	66.90	66.90	65.00	65.55	65.45	65.54	43424	28.46	445	31967	73.62
HIMATSEIDE	EQ	20-Dec-2022	85.80	86.95	94.00	85.65	91.45	91.30	91.70	2195052	2012.94	18623	508342	23.16
HINDALCO	EQ	20-Dec-2022	460.15	458.00	459.25	444.25	457.75	457.05	450.32	7580480	34136.40	96950	2108994	27.82
HINDCOMPOS	EQ	20-Dec-2022	304.70	305.00	305.00	298.55	303.90	302.70	301.64	1200	3.62	130	736	61.33
HINDCON	EQ	20-Dec-2022	92.75	92.90	95.70	90.35	93.00	92.65	93.03	13896	12.93	355	7657	55.10
HINDCOPPER	EQ	20-Dec-2022	112.95	112.80	112.80	110.50	112.00	112.35	111.63	1623902	1812.71	8892	420209	25.88
HINDMOTORS	BE	20-Dec-2022	18.35	18.70	18.70	18.00	18.20	18.15	18.20	232936	42.39	1206	-	-
HINDOILEXP	EQ	20-Dec-2022	140.75	140.75	141.75	139.85	141.00	140.95	140.80	196868	277.18	2571	102178	51.90
HINDPETRO	EQ	20-Dec-2022	243.50	242.60	243.75	239.40	240.70	241.35	240.99	1852342	4463.89	28829	696544	37.60
HINDUNILVR	EQ	20-Dec-2022	2718.10	2706.00	2706.05	2653.25	2675.00	2674.55	2670.02	827567	22096.23	60040	437203	52.83
HINDWAREAP	EQ	20-Dec-2022	402.40	404.00	422.50	402.30	418.55	416.95	413.94	384063	1589.81	12000	181814	47.34
HINDZINC	EQ	20-Dec-2022	324.00	321.95	328.95	320.20	328.45	328.50	326.41	1039966	3394.51	24678	510060	49.05
HIRECT	EQ	20-Dec-2022	216.00	217.20	220.55	215.05	217.20	218.15	217.92	6306	13.74	169	3815	60.50
HISARMETAL	EQ	20-Dec-2022	142.55	144.90	148.05	137.15	138.25	139.60	143.07	57084	81.67	2173	32917	57.66
HITECH	EQ	20-Dec-2022	850.30	850.30	892.40	850.30	872.00	876.65	877.94	213298	1872.63	4137	106714	50.03
HITECHCORP	EQ	20-Dec-2022	236.45	236.20	238.00	235.00	238.00	237.45	236.40	2972	7.03	131	2438	82.03
HITECHGEAR	EQ	20-Dec-2022	270.40	270.05	274.00	261.10	262.35	264.25	264.13	2661	7.03	147	1717	64.52
HLEGLAS	EQ	20-Dec-2022	662.40	666.85	668.70	656.15	660.00	658.40	661.66	21370	141.40	2999	11170	52.27
HLVLTD	EQ	20-Dec-2022	14.45	14.50	14.50	14.00	14.15	14.10	14.15	538708	76.23	977	335878	62.35
HMT	BZ	20-Dec-2022	35.40	35.40	37.15	35.40	37.15	36.65	36.52	24054	8.78	98	-	-
HMVL	EQ	20-Dec-2022	59.55	59.55	59.90	58.15	58.80	58.85	58.90	25809	15.20	645	16153	62.59
HNDFDS	BE	20-Dec-2022	692.65	696.95	696.95	658.05	659.80	661.20	665.11	65740	437.25	10079	-	-
HNGSNGBEES	EQ	20-Dec-2022	278.14	278.15	279.00	268.31	270.00	270.10	272.60	69253	188.79	1431	57810	83.48
HOMEFIRST	EQ	20-Dec-2022	720.85	716.90	737.95	715.90	722.50	722.10	725.16	87347	633.41	12423	41798	47.85
HONAUT	EQ	20-Dec-2022	41153.20	41201.00	41479.85	40200.00	40240.00	40345.45	40568.58	8774	3559.49	3043	5095	58.07
HONDAPOWER	EQ	20-Dec-2022	2525.55	2529.00	2537.00	2360.35	2392.00	2386.65	2420.77	51429	1244.98	8045	21895	42.57
HOVS	EQ	20-Dec-2022	52.90	53.85	53.85	52.00	52.95	52.60	52.60	5962	3.14	152	3891	65.26
HPAL	EQ	20-Dec-2022	397.90	401.90	401.90	392.00	394.25	394.35	396.04	27212	107.77	916	5244	19.27
HPIL	EQ	20-Dec-2022	106.15	103.95	111.00	103.95	104.05	104.05	105.69	670	0.71	20	312	46.57
HPL	EQ	20-Dec-2022	104.75	104.75	106.50	102.50	102.80	103.20	104.05	187218	194.81	3434	81565	43.57
HSCL	EQ	20-Dec-2022	97.70	97.65	98.00	96.20	96.80	96.90	96.91	1250737	1212.07	6769	594541	47.54
HTMEDIA	EQ	20-Dec-2022	23.45	23.60	23.75	22.80	23.10	23.05	23.10	251071	57.99	1051	141218	56.25
HUBTOWN	EQ	20-Dec-2022	49.10	49.20	51.55	49.20	50.15	50.85	50.68	543590	275.48	2405	301493	55.46
HUDCO	EQ	20-Dec-2022	57.90	57.90	58.10	55.45	56.20	56.30	56.48	13019544	7353.12	21993	3477128	26.71
HUDCO	N2	20-Dec-2022	1200.33	1200.00	1215.00	1200.00	1215.00	1215.00	1209.19	1001	12.10	10	1001	100.00
HUDCO	N6	20-Dec-2022	1081.99	1081.99	1081.99	1081.99	1081.99	1081.99	1081.99	1	0.01	1	1	100.00
HUDCO	N8	20-Dec-2022	1223.99	1203.00	1203.00	1201.01	1201.01	1201.01	1201.15	158	1.90	6	158	100.00
HUDCO	N9	20-Dec-2022	1150.95	1149.90	1151.00	1143.10	1149.00	1149.00	1150.44	377	4.34	7	376	99.73
HUDCO	NB	20-Dec-2022	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	24	0.28	1	24	100.00
HUDCO	ND	20-Dec-2022	1177.50	1181.00	1181.00	1171.00	1173.75	1173.72	1172.20	1151	13.49	33	900	78.19
HUDCO	NE	20-Dec-2022	1390.21	1400.00	1400.00	1393.50	1394.50	1394.10	1397.19	88	1.23	10	63	71.59
HUHTAMAKI	EQ	20-Dec-2022	200.85	200.85	202.00	193.45	196.00	195.90	196.65	73551	144.64	2834	38384	52.19
HYBRIDFIN	EQ	20-Dec-2022	19.25	21.15	21.15	21.15	21.15	21.15	21.15	500	0.11	4	500	100.00
IBMFNIFTY	EQ	20-Dec-2022	192.75	192.50	193.00	189.00	191.02	191.90	190.57	837	1.60	110	164	19.59
IBREALEST	EQ	20-Dec-2022	86.05	85.50	86.85	85.05	86.20	86.25	86.06	5443126	4684.42	17334	1504869	27.65
IBUCCREDIT	N7	20-Dec-2022	989.75	970.20	970.20	970.20	970.20	970.20	970.20	5	0.05	1	5	100.00
IBULHSGFIN	EQ	20-Dec-2022	150.00	149.50	154.60	149.25	153.20	153.50	152.64	23271802	35522.76	89606	5208160	22.38
IBULHSGFIN	N8	20-Dec-2022	973.00	985.00	985.00	985.00	985.00	985.00	985.00	11	0.11	1	11	100.00
IBULHSGFIN	NA	20-Dec-2022	920.00	926.00	927.20	926.00	927.20	926.91	926.91	105	0.97	3	105	100.00
IBULHSGFIN	NF	20-Dec-2022	1415.00	1415.00	1455.00	1415.00	1445.00	1450.00	1432.50	20	0.29	3	10	50.00
IBULHSGFIN	NS	20-Dec-2022	898.66	945.45	945.45	945.45	945.45	945.45	945.45	1	0.01	1	1	100.00
IBULHSGFIN	NW	20-Dec-2022	960.00	951.00	951.00	951.00	951.00	951.00	951.00	4	0.04	1	4	100.00
IBULHSGFIN	NY	20-Dec-2022	1039.20	1052.00	1052.80	1050.00	1050.80	1050.22	1051.79	243	2.56	10	129	53.09
IBULHSGFIN	Y5	20-Dec-2022	1020.00	1045.45	1045.45	1040.00	1040.00	1040.00	1043.71	150	1.57	4	150	100.00
IBULHSGFIN	YC	20-Dec-2022	830.01	950.00	950.00	950.00	950.00	950.00	950.00	15	0.14	1	15	100.00
IBULHSGFIN	YV	20-Dec-2022	985.00	984.00	984.00	984.00	984.00	984.00	984.00	5	0.05	1	5	100.00
IBULHSGFIN	ZB	20-Dec-2022	940.00	940.00	970.00	940.00	970.00	970.00	946.00	30	0.28	11	30	100.00
IBULHSGFIN	ZN	20-Dec-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	40	0.40	1	40	100.00
ICDSLTD	BE	20-Dec-2022	32.00	32.40	32.40	30.50	31.50	31.30	31.28	2808	0.88	52	-	-
ICEMAKE	EQ	20-Dec-2022	265.35	266.00	269.75	262.60	264.95	264.55	265.70	8909	23.67	375	6221	69.83
ICICI10GS	EQ	20-Dec-2022	213.00	208.00	208.00	206.50	207.00	207.00	206.79	412	0.85	11	400	97.09
ICICI500	EQ	20-Dec-2022	26.27	26.51	26.51	25.70	26.07	26.01	25.96	49369	12.81	311	24947	50.53
ICICI5GSEC	EQ	20-Dec-2022	51.00	50.35	51.25	50.35	51.25	51.25	51.16	5605	2.87	16	5066	90.38
ICICIALPLV	EQ	20-Dec-2022	177.71	177.31	177.50	176.02	177.47	177.36	177.04	68451	121.18	168	48024	70.16
ICICIAUTO	EQ	20-Dec-2022	130.75	131.00	131.00	128.99	130.19	129.68	129.39	22722	29.40	174	16997	74.80
ICICIB22	EQ	20-Dec-2022	58.31	57.43	58.89	57.42	57.57	57.85	57.71	217903	125.74	1293	136913	62.83
ICICIBANK	EQ	20-Dec-2022	906.45	906.00	912.45	895.70	910.30	909.70	902.50	6384331	57618.75	170377	3753703	58.80
ICICIBANKN	EQ	20-Dec-2022	43.44	43.99	43.99	43.15	43.56	43.37	43.33	42777	18.53	281	31336	73.25
ICICIBANKP	EQ	20-Dec-2022	219.96	219.81	220.09	217.50	218.93	218.62	218.38	7993	17.46	110	5065	63.37
ICICICONSU	EQ	20-Dec-2022	78.64	79.50	79.50	77.65	78.50	78.21	77.96	3115	2.43	41	2322	74.54
ICICIFIN	EQ	20-Dec-2022	17.24	20.20	20.20	16.95	17.11	17.16	17.31	17341	3.00	133	6913	39.87
ICICIFMCG	EQ	20-Dec-2022	469.42	472.95	472.95	464.50	467.98	467.64	466.13	2049	9.55	170	1510	73.69
ICICIGI	EQ	20-Dec-2022	1248.35	1248.35	1253.85	1229.25	1237.15	1236.45	1235.88	584204	7220.07	32490	438044	74.98
ICICIGOLD	EQ	20-Dec-2022	47.67	47.22	48.15	47.22	47.98	47.98	47.72	253358	120.91	1881	203345	80.26
ICICIINFRA	EQ	20-Dec-2022	57.18	57.00	57.00	54.60	55.25	55.12	54.83	4114	2.26	84	3815	92.73
ICICILIQ	EQ	20-Dec-2022	999.99	999.99	1000.01	999.50	999.99	999.99	1000.00	104774	1047.74	403	54407	51.93
ICICILOVOL	EQ	20-Dec-2022	146.06	146.89	146.89	144.00	145.10	144.89	144.86	119311	172.84	526	101409	85.00
ICICIM150	EQ	20-Dec-2022	123.74	124.89	124.89	122.21	122.91	122.95	122.78	14961	18.37	280	7357	49.17
ICICIMCAP	EQ	20-Dec-2022	102.69	101.67	103.69	101.66	102.58	102.73	102.44	7525	7.71	277	3378	44.89
ICICIMOM30	EQ	20-Dec-2022	20.19	23.70	23.70	19.99	20.20	20.16	20.12	13523	2.72	65	11370	84.08
ICICINF100	EQ	20-Dec-2022	203.27	217.69	217.69	200.98	202.85	202.65	202.21	11431	23.11	328	6066	53.07
ICICINIFTY	EQ	20-Dec-2022	200.42	199.20	201.19	198.13	199.95	199.99	199.09	132909	264.61	3016	48299	36.34
ICICINV20	EQ	20-Dec-2022	100.75	101.38	109.80	99.15	100.50	101.30	100.48	47369	47.60	695	28117	59.36
ICICINXT50	EQ	20-Dec-2022	44.84	45.34	45.34	44.31	44.79	44.68	44.52	46668	20.78	820	34166	73.21
ICICIPHARM	EQ	20-Dec-2022	81.18	81.16	81.16	80.50	80.78	80.85	80.70	13438	10.85	162	8973	66.77
ICICIPRULI	EQ	20-Dec-2022	452.65	453.00	456.50	447.00	453.65	454.35	452.81	1351150	6118.12	32261	794144	58.78
ICICISENSX	EQ	20-Dec-2022	678.88	678.89	681.89	672.10	679.00	678.57	677.29	2033	13.77	131	1217	59.86
ICICISILVE	EQ	20-Dec-2022	68.66	68.44	69.45	67.80	69.40	69.37	68.62	195683	134.28	1359	118715	60.67
ICICITECH	EQ	20-Dec-2022	29.69	30.29	30.29	29.27	29.82	29.75	29.51	260260	76.80	915	212358	81.59
ICIL	EQ	20-Dec-2022	135.90	135.30	136.65	134.00	135.25	135.00	135.05	63518	85.78	2067	30450	47.94
ICRA	EQ	20-Dec-2022	4578.30	4540.45	4582.65	4461.75	4474.00	4480.55	4518.65	7603	343.55	409	7166	94.25
IDBI	EQ	20-Dec-2022	57.20	57.40	57.50	55.60	55.95	55.90	56.20	14412016	8099.48	23441	4225407	29.32
IDBIGOLD	EQ	20-Dec-2022	4944.35	4938.60	4989.40	4938.60	4980.00	4983.65	4973.48	147	7.31	22	139	94.56
IDEA	EQ	20-Dec-2022	8.35	8.35	8.40	8.10	8.25	8.25	8.22	134972654	11101.25	69246	34937985	25.89
IDFC	EQ	20-Dec-2022	86.05	86.05	86.15	82.05	84.05	84.05	83.56	11354937	9488.34	33329	2770726	24.40
IDFCFIRSTB	EQ	20-Dec-2022	62.50	62.75	62.75	60.50	61.50	61.45	61.34	30569636	18749.92	59027	8189406	26.79
IDFNIFTYET	EQ	20-Dec-2022	195.95	195.30	195.60	193.07	195.60	195.60	193.65	1215	2.35	29	587	48.31
IEX	EQ	20-Dec-2022	144.80	144.25	145.40	142.65	143.90	143.90	143.60	2613685	3753.24	27167	875375	33.49
IFBAGRO	EQ	20-Dec-2022	571.15	579.00	579.00	559.00	563.00	565.65	566.83	3537	20.05	383	1912	54.06
IFBIND	EQ	20-Dec-2022	975.90	980.80	980.80	963.00	966.05	967.50	969.46	8579	83.17	1901	2854	33.27
IFCI	EQ	20-Dec-2022	15.75	15.80	16.00	15.10	15.55	15.55	15.44	20312787	3137.07	12768	4528041	22.29
IFCI	NH	20-Dec-2022	1030.05	1031.50	1031.50	1030.00	1030.00	1030.09	1030.24	1020	10.51	6	1020	100.00
IFCI	NI	20-Dec-2022	2190.00	2190.00	2190.00	2190.00	2190.00	2190.00	2190.00	12	0.26	2	12	100.00
IFCI	NL	20-Dec-2022	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	120	1.31	4	120	100.00
IFGLEXPOR	EQ	20-Dec-2022	265.45	266.75	272.00	260.60	272.00	269.75	266.28	8750	23.30	670	4920	56.23
IGARASHI	EQ	20-Dec-2022	413.30	414.00	418.70	410.00	417.80	416.75	414.52	16424	68.08	776	11238	68.42
IGL	EQ	20-Dec-2022	441.15	440.00	443.95	435.80	443.00	442.60	439.95	1045642	4600.28	16984	353253	33.78
IGPL	EQ	20-Dec-2022	528.30	528.30	532.25	520.75	523.70	522.65	524.28	12937	67.83	1142	8541	66.02
IIFCL	N1	20-Dec-2022	1224.00	1224.00	1224.00	1224.00	1224.00	1224.00	1224.00	1000	12.24	1	1000	100.00
IIFCL	N2	20-Dec-2022	1111.50	1112.00	1112.00	1112.00	1112.00	1112.00	1112.00	1000	11.12	9	1000	100.00
IIFL	EQ	20-Dec-2022	500.05	501.90	518.00	494.00	515.00	511.75	506.23	582416	2948.37	12116	255661	43.90
IIFL	N6	20-Dec-2022	1045.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	180	1.85	1	180	100.00
IIFL	N7	20-Dec-2022	1105.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	50	0.54	1	50	100.00
IIFL	NC	20-Dec-2022	1006.60	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	100	1.01	1	100	100.00
IIFL	ND	20-Dec-2022	1399.45	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	50	0.70	1	50	100.00
IIFL	NE	20-Dec-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	285	3.08	4	285	100.00
IIFL	NF	20-Dec-2022	1005.00	1006.90	1009.65	1002.25	1007.00	1006.42	1005.46	1607	16.16	37	1539	95.77
IIFL	NG	20-Dec-2022	1061.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	120	1.28	2	120	100.00
IIFL	NH	20-Dec-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	12	0.12	2	12	100.00
IIFL	NI	20-Dec-2022	1099.00	1098.90	1098.90	1075.10	1075.10	1087.00	1087.00	20	0.22	2	10	50.00
IIFL	NK	20-Dec-2022	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	20	0.21	1	20	100.00
IIFL	NL	20-Dec-2022	981.00	981.00	985.00	981.00	985.00	985.00	982.74	23	0.23	3	23	100.00
IIFLSEC	EQ	20-Dec-2022	68.55	68.75	68.75	67.25	67.70	67.65	67.90	463363	314.61	5407	113471	24.49
IIFLWAM	EQ	20-Dec-2022	1823.10	1818.15	1827.45	1781.00	1795.00	1789.80	1797.00	13534	243.21	3316	5566	41.13
IIHFL	N4	20-Dec-2022	1012.00	1012.00	1015.00	1005.25	1015.00	1015.00	1012.48	482	4.88	9	472	97.93
IIHFL	N5	20-Dec-2022	1001.50	1001.50	1002.40	1000.10	1002.40	1001.66	1000.91	3191	31.94	45	2343	73.43
IIHFL	N6	20-Dec-2022	1057.40	1057.70	1058.10	1057.10	1057.10	1057.60	1057.63	3	0.03	3	1	33.33
IIHFL	N7	20-Dec-2022	975.00	974.75	974.75	960.00	960.00	960.00	968.64	63	0.61	3	63	100.00
IIHFL	N8	20-Dec-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
IIHFL	N9	20-Dec-2022	952.00	952.51	952.60	952.51	952.60	952.60	952.52	13	0.12	5	13	100.00
IIHFL	NC	20-Dec-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	100	0.98	1	100	100.00
IITL	EQ	20-Dec-2022	86.80	86.40	86.40	81.70	82.35	83.50	83.61	6977	5.83	251	4671	66.95
IL&FSENGG	BZ	20-Dec-2022	14.55	14.55	14.95	14.35	14.65	14.60	14.69	12576	1.85	58	-	-
IL&FSTRANS	BZ	20-Dec-2022	5.25	5.35	5.40	5.00	5.00	5.00	5.03	33643	1.69	94	-	-
IMAGICAA	EQ	20-Dec-2022	39.15	41.10	41.10	40.15	41.10	41.10	41.06	1935987	795.01	1228	965061	49.85
IMFA	EQ	20-Dec-2022	263.00	265.00	265.70	258.00	263.00	263.30	261.92	34506	90.38	1840	18563	53.80
IMPAL	EQ	20-Dec-2022	739.95	733.70	742.95	733.25	738.50	738.10	740.08	3138	23.22	232	2513	80.08
INCREDIBLE	EQ	20-Dec-2022	23.45	23.80	23.80	22.55	22.75	22.80	23.06	23183	5.35	187	10621	45.81
INDBANK	EQ	20-Dec-2022	37.60	37.60	38.70	35.50	36.30	36.15	36.73	1269872	466.41	4598	360061	28.35
INDHOTEL	EQ	20-Dec-2022	326.80	326.00	328.35	320.40	324.00	324.60	323.26	3438177	11114.29	36685	1846978	53.72
INDIACEM	EQ	20-Dec-2022	233.45	233.00	233.85	227.25	232.00	232.25	230.35	2135324	4918.66	15848	201592	9.44
INDIAGLYCO	EQ	20-Dec-2022	769.15	773.00	788.10	765.00	785.00	784.85	779.05	67608	526.70	5293	33082	48.93
INDIAMART	EQ	20-Dec-2022	4481.15	4455.00	4573.30	4438.80	4521.00	4518.80	4511.74	120528	5437.91	15095	16779	13.92
INDIANB	EQ	20-Dec-2022	291.00	291.95	299.90	286.50	295.90	297.80	293.63	1985522	5830.05	21358	610611	30.75
INDIANCARD	EQ	20-Dec-2022	225.15	226.45	235.95	217.00	233.00	233.55	228.42	20234	46.22	968	11600	57.33
INDIANHUME	EQ	20-Dec-2022	156.10	156.10	157.00	154.05	155.15	155.45	155.53	25450	39.58	886	14221	55.88
INDIGO	EQ	20-Dec-2022	2027.10	2034.90	2100.00	2007.05	2060.00	2063.80	2061.55	1740107	35873.24	69920	346531	19.91
INDIGOPNTS	EQ	20-Dec-2022	1322.10	1328.50	1328.50	1317.00	1322.10	1320.80	1320.71	17560	231.92	2907	10277	58.53
INDIGRID	IV	20-Dec-2022	138.49	138.99	138.99	136.65	138.00	137.85	137.47	74148	101.93	871	56693	76.46
INDIGRID	NJ	20-Dec-2022	1048.30	1048.30	1051.99	1048.30	1050.00	1049.99	1049.37	1220	12.80	13	1085	88.93
INDIGRID	NL	20-Dec-2022	1017.10	1018.00	1018.00	1011.00	1016.30	1016.30	1015.39	585	5.94	17	575	98.29
INDLMETER	BZ	20-Dec-2022	7.15	7.45	7.45	6.90	7.20	7.20	7.33	11753	0.86	33	-	-
INDNIPPON	EQ	20-Dec-2022	404.85	404.85	408.80	402.55	405.00	406.10	405.18	5071	20.55	523	3011	59.38
INDOAMIN	EQ	20-Dec-2022	97.00	98.95	98.95	96.00	98.50	97.30	96.78	27625	26.73	752	15194	55.00
INDOBORAX	EQ	20-Dec-2022	144.15	147.00	147.00	140.25	143.15	143.00	142.75	40243	57.45	945	20453	50.82
INDOCO	EQ	20-Dec-2022	398.10	395.20	398.35	388.05	390.00	391.75	393.50	20743	81.62	1921	11824	57.00
INDORAMA	EQ	20-Dec-2022	66.90	68.35	68.90	65.00	65.40	65.50	67.06	415872	278.90	4186	242197	58.24
INDOSTAR	BE	20-Dec-2022	147.40	147.40	148.70	141.30	141.35	142.65	143.58	18121	26.02	187	-	-
INDOTECH	EQ	20-Dec-2022	187.40	187.05	195.00	184.60	188.00	188.30	186.98	8724	16.31	539	5021	57.55
INDOTHAI	BE	20-Dec-2022	348.05	354.95	363.90	335.65	356.05	359.25	352.76	9139	32.24	147	-	-
INDOWIND	BE	20-Dec-2022	15.10	15.40	15.85	15.10	15.80	15.75	15.61	350126	54.65	951	-	-
INDRAMEDCO	BE	20-Dec-2022	83.25	84.80	84.80	83.05	83.70	83.75	83.46	66283	55.32	379	-	-
INDSWFTLAB	EQ	20-Dec-2022	65.65	65.00	65.45	64.65	64.75	64.85	64.84	36264	23.52	298	30408	83.85
INDSWFTLTD	EQ	20-Dec-2022	10.00	10.15	10.20	9.80	10.20	10.20	10.01	18494	1.85	84	12719	68.77
INDTERRAIN	EQ	20-Dec-2022	76.00	75.85	76.70	73.70	74.80	74.50	74.96	231892	173.82	2888	123479	53.25
INDUSINDBK	EQ	20-Dec-2022	1223.55	1215.00	1234.35	1209.95	1231.05	1228.65	1220.10	1245359	15194.59	57348	429622	34.50
INDUSTOWER	EQ	20-Dec-2022	196.50	196.45	196.85	189.45	192.00	191.90	191.46	2732197	5231.15	35301	1167142	42.72
INEOSSTYRO	EQ	20-Dec-2022	823.80	823.70	828.75	821.05	822.25	823.40	824.45	5897	48.62	1088	3372	57.18
INFIBEAM	EQ	20-Dec-2022	18.95	18.90	18.95	17.80	17.95	17.95	18.33	10399203	1906.38	9615	5555634	53.42
INFOBEAN	EQ	20-Dec-2022	523.40	526.00	526.00	512.00	514.60	514.30	517.66	12665	65.56	1539	5218	41.20
INFOMEDIA	EQ	20-Dec-2022	5.45	5.40	5.60	5.20	5.25	5.25	5.29	16932	0.90	50	13228	78.12
INFRABEES	EQ	20-Dec-2022	566.18	562.13	567.99	556.77	564.24	563.16	559.95	2694	15.09	267	1867	69.30
INFY	EQ	20-Dec-2022	1507.35	1501.00	1516.00	1482.45	1505.90	1507.30	1499.43	7396259	110901.64	252252	4595686	62.14
INGERRAND	EQ	20-Dec-2022	2033.65	2039.95	2041.00	1998.80	2036.00	2031.20	2020.26	9095	183.74	2532	4026	44.27
INNOVANA	SM	20-Dec-2022	540.00	535.00	535.00	535.00	535.00	535.00	535.00	1000	5.35	1	1000	100.00
INNOVATIVE	ST	20-Dec-2022	2.75	2.75	2.85	2.70	2.70	2.70	2.80	15000	0.42	5	15000	100.00
INOXGREEN	EQ	20-Dec-2022	49.35	49.55	50.25	49.10	49.50	49.75	49.76	1645112	818.60	8421	1109806	67.46
INOXLEISUR	EQ	20-Dec-2022	537.15	536.10	539.80	524.30	528.20	527.30	527.16	330041	1739.84	7976	176347	53.43
INOXWIND	EQ	20-Dec-2022	109.75	109.75	119.80	109.45	118.25	117.80	116.70	1617473	1887.64	18517	347853	21.51
INSECTICID	EQ	20-Dec-2022	757.65	761.45	768.00	750.00	760.00	756.30	756.86	16902	127.93	2392	8001	47.34
INSPIRISYS	EQ	20-Dec-2022	61.90	62.95	63.00	60.00	62.00	62.20	61.84	18928	11.70	182	13188	69.67
INTELLECT	EQ	20-Dec-2022	425.50	425.55	435.60	419.00	433.60	433.20	429.03	510512	2190.23	13005	133459	26.14
INTENTECH	EQ	20-Dec-2022	70.85	70.85	72.70	70.25	70.25	70.45	71.20	74800	53.26	936	40314	53.90
INTLCONV	EQ	20-Dec-2022	56.65	56.90	57.00	56.20	56.40	56.30	56.69	179146	101.55	1102	147631	82.41
INVENTURE	EQ	20-Dec-2022	2.75	2.80	2.85	2.75	2.75	2.80	2.80	3747745	104.87	1212	1994975	53.23
IOB	EQ	20-Dec-2022	32.85	32.80	33.10	30.35	30.75	30.85	31.29	84286831	26375.30	72574	12318863	14.62
IOC	EQ	20-Dec-2022	77.95	77.95	78.15	77.05	77.55	77.80	77.48	9368946	7259.17	32855	3857116	41.17
IOLCP	EQ	20-Dec-2022	330.55	330.55	354.80	325.00	349.80	350.00	346.14	615154	2129.30	22524	137842	22.41
IONEXCHANG	EQ	20-Dec-2022	2720.60	2750.00	2780.00	2702.00	2724.00	2723.90	2725.74	12613	343.80	3576	4884	38.72
IPCALAB	EQ	20-Dec-2022	854.10	858.60	874.70	848.30	872.50	872.85	865.67	305740	2646.70	9856	140751	46.04
IPL	EQ	20-Dec-2022	256.25	255.00	256.95	253.00	254.50	255.55	254.45	32200	81.93	1847	17697	54.96
IPSL	SM	20-Dec-2022	79.10	81.10	82.50	79.30	82.40	82.10	81.39	54000	43.95	27	40000	74.07
IRB	EQ	20-Dec-2022	312.80	317.00	322.55	313.45	317.25	318.60	318.39	5421999	17263.14	48268	1227118	22.63
IRBINVIT	IV	20-Dec-2022	66.36	66.79	66.79	66.21	66.50	66.55	66.48	187850	124.88	879	171586	91.34
IRCON	EQ	20-Dec-2022	62.90	62.80	65.25	61.45	65.10	64.85	63.73	13440162	8565.84	29058	3358352	24.99
IRCTC	EQ	20-Dec-2022	676.80	676.45	678.00	667.00	675.00	674.15	672.32	4253915	28599.90	79239	2563563	60.26
IREDA	N2	20-Dec-2022	1449.99	1220.14	1221.00	1220.14	1221.00	1221.00	1220.57	2	0.02	2	1	50.00
IREDA	N4	20-Dec-2022	1108.01	1100.00	1100.00	1084.14	1084.14	1084.14	1085.73	500	5.43	5	500	100.00
IREDA	N7	20-Dec-2022	1212.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	40	0.49	1	40	100.00
IRFC	EQ	20-Dec-2022	32.85	32.95	35.90	32.60	35.70	35.65	34.61	181272162	62742.67	148251	47512356	26.21
IRFC	N2	20-Dec-2022	1116.93	1116.90	1122.15	1116.90	1120.00	1120.00	1119.98	919	10.29	17	567	61.70
IRFC	N3	20-Dec-2022	1015.00	1016.00	1016.00	1012.53	1012.53	1012.53	1015.36	140	1.42	4	120	85.71
IRFC	N4	20-Dec-2022	1105.00	1148.00	1148.00	1147.70	1147.70	1147.70	1147.85	4	0.05	2	2	50.00
IRFC	N5	20-Dec-2022	1049.80	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	3	0.03	1	3	100.00
IRFC	N9	20-Dec-2022	1105.00	1088.86	1088.86	1088.86	1088.86	1088.86	1088.86	20	0.22	1	20	100.00
IRFC	NA	20-Dec-2022	1234.00	1269.00	1269.00	1218.00	1226.00	1227.60	1226.30	408	5.00	9	407	99.75
IRFC	NC	20-Dec-2022	1244.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	8000	98.40	3	8000	100.00
IRFC	NE	20-Dec-2022	1252.00	1260.00	1260.00	1244.00	1245.00	1245.00	1244.79	1224	15.24	19	1145	93.55
IRFC	NG	20-Dec-2022	1968.00	1968.00	1968.00	1968.00	1968.00	1968.00	1968.00	1	0.02	1	1	100.00
IRFC	NI	20-Dec-2022	1059.00	1060.11	1060.11	1060.00	1060.00	1060.08	1060.09	45	0.48	2	45	100.00
IRFC	NJ	20-Dec-2022	1148.89	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	21	0.24	1	21	100.00
IRFC	NM	20-Dec-2022	1146.85	1145.00	1145.01	1145.00	1145.01	1145.01	1145.01	200	2.29	2	100	50.00
IRFC	NO	20-Dec-2022	1156.99	1156.00	1156.00	1154.00	1154.00	1154.00	1155.33	300	3.47	3	300	100.00
IRIS	EQ	20-Dec-2022	81.50	81.55	82.50	79.10	81.00	80.50	81.08	11810	9.58	326	7777	65.85
IRISDOREME	EQ	20-Dec-2022	269.65	278.50	278.50	267.00	267.00	267.40	270.19	13180	35.61	225	815	6.18
ISEC	EQ	20-Dec-2022	519.80	515.90	519.30	509.00	514.90	514.25	513.76	195870	1006.29	8967	89547	45.72
ISFT	EQ	20-Dec-2022	126.15	126.65	130.00	123.85	129.00	128.90	126.04	12615	15.90	511	7786	61.72
ISGEC	EQ	20-Dec-2022	513.95	519.10	539.90	502.10	514.05	515.50	521.89	192861	1006.51	10753	36578	18.97
ISHAN	SM	20-Dec-2022	30.70	32.00	33.90	31.00	31.00	31.00	32.22	100800	32.47	55	84800	84.13
ISMTLTD	EQ	20-Dec-2022	54.15	54.70	55.00	52.75	53.40	53.45	53.74	208072	111.81	1829	98536	47.36
ITBEES	EQ	20-Dec-2022	29.78	29.75	29.89	29.31	29.84	29.81	29.56	5264865	1556.41	17665	3513712	66.74
ITC	EQ	20-Dec-2022	340.50	340.05	340.95	336.75	339.90	340.15	338.61	5482218	18563.21	80370	3518014	64.17
ITDC	EQ	20-Dec-2022	373.70	375.00	375.00	365.00	370.00	368.10	369.62	27711	102.43	1590	14234	51.37
ITDCEM	EQ	20-Dec-2022	130.10	130.25	132.30	127.05	128.60	128.55	129.31	923540	1194.24	7925	370369	40.10
ITI	EQ	20-Dec-2022	110.00	110.35	110.45	108.70	109.50	109.95	109.49	179572	196.62	2487	48482	27.00
IVC	EQ	20-Dec-2022	8.10	8.15	8.20	7.85	7.90	7.95	7.98	426690	34.04	759	303573	71.15
IVP	EQ	20-Dec-2022	131.60	131.50	131.95	130.15	130.15	130.85	131.17	5361	7.03	166	4854	90.54
IVZINGOLD	EQ	20-Dec-2022	4847.95	4847.90	4920.05	4822.40	4857.00	4907.65	4845.05	623	30.18	54	578	92.78
IVZINNIFTY	EQ	20-Dec-2022	2024.95	2030.00	2030.00	2018.30	2020.35	2020.35	2022.13	24	0.49	5	23	95.83
IWEL	EQ	20-Dec-2022	903.20	899.10	899.10	858.05	882.00	878.65	863.92	5204	44.96	367	4385	84.26
IZMO	EQ	20-Dec-2022	76.40	76.40	82.90	75.20	82.45	81.75	80.27	162289	130.27	1783	74381	45.83
J&KBANK	EQ	20-Dec-2022	55.65	54.80	57.40	54.80	56.30	56.30	56.20	12527720	7040.10	21797	2441688	19.49
JAGRAN	EQ	20-Dec-2022	74.25	74.50	75.15	73.60	74.50	74.90	74.54	227394	169.50	3050	186274	81.92
JAGSNPHARM	EQ	20-Dec-2022	375.85	377.95	382.00	370.30	375.05	375.50	376.29	37679	141.78	3415	19044	50.54
JAIBALAJI	EQ	20-Dec-2022	48.80	49.05	58.55	49.05	58.55	58.55	55.89	3080022	1721.45	12809	1341419	43.55
JAICORPLTD	EQ	20-Dec-2022	160.85	161.50	164.80	159.60	164.35	164.00	162.62	1004541	1633.59	10151	249427	24.83
JAINAM	SM	20-Dec-2022	171.05	165.00	175.00	165.00	175.00	175.00	170.00	4000	6.80	2	4000	100.00
JAIPURKURT	BE	20-Dec-2022	108.55	112.50	113.80	107.40	112.70	112.30	111.95	23055	25.81	106	-	-
JAKHARIA	SM	20-Dec-2022	100.00	93.00	93.00	93.00	93.00	93.00	93.00	20000	18.60	3	20000	100.00
JALAN	SM	20-Dec-2022	13.50	13.20	13.50	12.90	13.50	13.35	13.10	33000	4.32	11	30000	90.91
JAMNAAUTO	EQ	20-Dec-2022	107.15	107.35	107.50	105.15	106.80	106.20	106.06	637065	675.70	9873	326903	51.31
JASH	EQ	20-Dec-2022	854.30	867.70	867.70	850.25	850.60	851.25	854.24	1944	16.61	155	1458	75.00
JAYAGROGN	EQ	20-Dec-2022	170.40	171.40	179.80	168.35	178.60	177.35	173.89	65845	114.50	1310	46270	70.27
JAYBARMARU	EQ	20-Dec-2022	169.80	168.00	169.85	166.40	169.00	168.85	168.00	15282	25.67	476	6622	43.33
JAYNECOIND	EQ	20-Dec-2022	25.40	25.50	25.90	24.90	25.00	25.05	25.20	120970	30.49	535	101297	83.74
JAYSREETEA	EQ	20-Dec-2022	101.85	101.75	103.00	100.95	102.05	101.90	102.03	98477	100.48	2110	33392	33.91
JBCHEPHARM	EQ	20-Dec-2022	2064.80	2079.00	2079.00	1989.50	1998.05	1999.70	2008.67	103894	2086.88	9357	73889	71.12
JBFIND	EQ	20-Dec-2022	8.50	8.70	8.70	8.55	8.65	8.60	8.60	60562	5.21	189	54265	89.60
JBMA	EQ	20-Dec-2022	449.75	449.70	481.40	445.00	475.60	477.30	472.91	1630672	7711.55	46260	330978	20.30
JCHAC	EQ	20-Dec-2022	1148.00	1155.00	1158.45	1112.00	1115.00	1119.20	1128.30	10896	122.94	2145	5545	50.89
JETAIRWAYS	BZ	20-Dec-2022	76.40	77.35	77.35	74.50	77.10	76.70	76.03	30407	23.12	519	-	-
JETFREIGHT	EQ	20-Dec-2022	20.95	20.95	21.35	18.25	21.10	21.10	20.74	100856	20.91	669	69472	68.88
JFLLIFE	SM	20-Dec-2022	34.50	34.05	34.05	33.25	33.75	33.75	33.81	16000	5.41	8	16000	100.00
JHS	EQ	20-Dec-2022	23.65	23.85	23.90	22.65	23.30	23.30	23.34	66357	15.49	357	42384	63.87
JINDALPHOT	EQ	20-Dec-2022	328.50	335.00	340.00	325.70	330.00	330.30	333.25	8376	27.91	735	3771	45.02
JINDALPOLY	EQ	20-Dec-2022	841.75	847.00	847.35	829.85	837.45	834.05	836.42	21253	177.76	1913	12157	57.20
JINDALSAW	EQ	20-Dec-2022	102.50	102.00	106.45	101.50	103.35	103.75	104.23	4263718	4444.21	21083	1398513	32.80
JINDALSTEL	EQ	20-Dec-2022	552.60	547.10	549.80	536.80	546.00	546.05	542.52	1902685	10322.53	28523	302681	15.91
JINDRILL	EQ	20-Dec-2022	273.70	275.70	294.50	273.75	289.20	290.45	287.90	135217	389.29	6931	56830	42.03
JINDWORLD	EQ	20-Dec-2022	390.10	385.00	436.00	384.00	416.95	414.35	419.71	1279320	5369.47	39642	186131	14.55
JISLDVREQS	EQ	20-Dec-2022	19.35	19.00	19.70	19.00	19.15	19.20	19.24	14880	2.86	152	3911	26.28
JISLJALEQS	EQ	20-Dec-2022	35.05	35.00	35.15	34.25	34.60	34.55	34.57	1886067	652.05	3508	1091769	57.89
JITFINFRA	BE	20-Dec-2022	110.50	111.85	111.85	109.55	110.00	110.00	110.50	6738	7.45	55	-	-
JKCEMENT	EQ	20-Dec-2022	3073.45	3073.95	3101.25	3016.75	3078.05	3091.45	3060.63	66446	2033.67	6552	16734	25.18
JKIL	EQ	20-Dec-2022	292.70	290.00	293.40	283.55	288.50	288.40	288.19	95242	274.47	3540	33758	35.44
JKLAKSHMI	EQ	20-Dec-2022	867.20	871.05	882.90	857.65	862.50	868.80	870.63	468694	4080.57	32109	144505	30.83
JKPAPER	EQ	20-Dec-2022	425.10	427.60	450.00	426.00	443.85	439.85	442.03	8535203	37727.85	111820	1781846	20.88
JKTYRE	EQ	20-Dec-2022	196.80	197.20	202.00	196.15	202.00	200.00	198.75	893365	1775.53	9738	228050	25.53
JMA	EQ	20-Dec-2022	69.90	70.85	70.85	67.70	70.00	69.55	69.26	7848	5.44	138	4444	56.63
JMCPROJECT	EQ	20-Dec-2022	133.05	133.05	135.15	130.25	133.35	133.45	133.14	229637	305.74	5025	69965	30.47
JMFINANCIL	EQ	20-Dec-2022	80.90	80.90	81.20	79.20	80.50	80.40	80.03	1283634	1027.32	5618	505170	39.35
JOCIL	EQ	20-Dec-2022	199.75	199.95	201.10	196.50	198.40	199.85	199.28	9657	19.24	256	7708	79.82
JPASSOCIAT	EQ	20-Dec-2022	11.05	11.10	11.35	10.85	11.05	11.00	11.04	11707914	1292.26	9619	4500957	38.44
JPOLYINVST	EQ	20-Dec-2022	471.45	494.95	495.00	488.00	495.00	495.00	493.96	10784	53.27	193	7567	70.17
JPPOWER	EQ	20-Dec-2022	8.15	8.15	8.65	8.10	8.30	8.25	8.33	135081153	11257.52	29863	32308302	23.92
JSL	EQ	20-Dec-2022	216.70	215.95	216.70	211.40	214.70	212.90	213.89	436949	934.59	6858	233354	53.41
JSLHISAR	EQ	20-Dec-2022	399.30	398.00	399.35	389.15	391.90	392.20	393.19	38610	151.81	2263	23622	61.18
JSLL	SM	20-Dec-2022	260.00	260.00	260.00	248.00	252.00	252.00	253.33	3000	7.60	3	2000	66.67
JSWENERGY	EQ	20-Dec-2022	279.90	280.00	280.40	271.95	280.00	278.75	276.53	788992	2181.77	14545	280160	35.51
JSWHL	EQ	20-Dec-2022	4195.85	4195.00	4245.70	4182.40	4203.35	4204.15	4199.41	280	11.76	123	178	63.57
JSWISPL	EQ	20-Dec-2022	31.85	31.85	31.85	31.05	31.45	31.50	31.31	495802	155.23	939	253331	51.10
JSWSTEEL	EQ	20-Dec-2022	749.45	740.45	747.15	733.10	747.00	745.80	740.12	1512103	11191.42	31191	528054	34.92
JTEKTINDIA	EQ	20-Dec-2022	155.15	155.95	158.80	152.80	154.00	154.85	155.06	318868	494.43	5646	104892	32.90
JTLIND	EQ	20-Dec-2022	336.90	338.60	340.05	332.15	338.25	339.15	338.43	196073	663.57	5885	107576	54.87
JUBLFOOD	EQ	20-Dec-2022	519.30	519.00	521.50	513.15	519.65	520.60	517.62	1179377	6104.74	39829	464996	39.43
JUBLINDS	EQ	20-Dec-2022	429.80	422.05	430.00	422.05	426.05	429.50	427.39	2224	9.51	180	1493	67.13
JUBLINGREA	EQ	20-Dec-2022	548.40	542.75	557.00	538.25	539.00	541.15	544.17	1057692	5755.62	9467	864417	81.73
JUBLPHARMA	EQ	20-Dec-2022	403.15	400.10	404.15	395.00	396.70	396.05	397.51	170512	677.81	3194	143733	84.29
JUNIORBEES	EQ	20-Dec-2022	458.98	399.30	461.00	399.30	458.12	458.89	456.40	111970	511.03	5161	83878	74.91
JUSTDIAL	EQ	20-Dec-2022	622.45	622.45	622.50	605.00	606.00	608.30	610.91	291641	1781.67	11729	94493	32.40
JWL	EQ	20-Dec-2022	90.70	90.75	94.40	89.55	94.00	93.15	91.49	268163	245.33	2438	182663	68.12
JYOTHYLAB	EQ	20-Dec-2022	207.45	208.40	208.50	202.10	205.60	205.85	205.33	279571	574.06	6978	145050	51.88
JYOTISTRUC	BZ	20-Dec-2022	16.95	17.00	17.00	16.20	16.30	16.35	16.58	204960	33.98	212	-	-
KABRAEXTRU	EQ	20-Dec-2022	495.40	498.00	498.00	485.00	486.20	487.00	490.23	30743	150.71	2394	12608	41.01
KAJARIACER	EQ	20-Dec-2022	1107.75	1113.50	1113.50	1088.00	1095.05	1095.60	1093.00	138624	1515.15	12917	108328	78.15
KAKATCEM	EQ	20-Dec-2022	226.85	227.70	228.20	220.35	221.20	222.00	223.04	38613	86.12	1395	22594	58.51
KALPATPOWR	EQ	20-Dec-2022	539.90	539.45	565.00	532.05	547.80	550.05	548.89	370710	2034.79	13983	138335	37.32
KALYANIFRG	BE	20-Dec-2022	261.80	261.80	262.00	255.50	259.05	259.05	259.71	963	2.50	15	-	-
KALYANKJIL	EQ	20-Dec-2022	129.20	128.90	131.80	127.55	130.75	131.05	129.75	7813644	10137.83	56617	1958143	25.06
KAMATHOTEL	EQ	20-Dec-2022	108.90	108.00	109.95	104.50	106.35	108.40	107.40	96058	103.17	1730	37352	38.88
KAMDHENU	EQ	20-Dec-2022	362.45	362.90	362.95	344.35	344.35	344.35	349.32	280787	980.83	2680	254877	90.77
KANANIIND	EQ	20-Dec-2022	10.30	10.60	10.60	9.65	10.30	10.20	10.21	114451	11.69	436	69961	61.13
KANDARP	SM	20-Dec-2022	15.95	14.50	16.20	14.50	16.20	16.20	15.40	12000	1.85	3	12000	100.00
KANORICHEM	EQ	20-Dec-2022	130.65	128.40	136.00	128.40	132.90	131.85	132.88	10950	14.55	324	6620	60.46
KANPRPLA	EQ	20-Dec-2022	93.60	94.90	95.40	93.35	95.00	94.70	94.47	8043	7.60	157	5913	73.52
KANSAINER	EQ	20-Dec-2022	429.95	429.30	432.95	423.20	424.00	424.00	426.86	99580	425.07	4155	69975	70.27
KAPSTON	EQ	20-Dec-2022	116.00	116.20	118.25	116.00	117.95	117.25	117.05	1291	1.51	173	723	56.00
KARMAENG	EQ	20-Dec-2022	28.25	29.40	29.65	27.50	27.60	28.00	28.47	7744	2.20	152	3592	46.38
KARURVYSYA	EQ	20-Dec-2022	114.10	112.75	114.10	110.30	113.30	113.15	112.32	4186976	4702.94	20684	1593024	38.05
KAUSHALYA	EQ	20-Dec-2022	5.50	5.65	5.65	5.30	5.40	5.35	5.38	113264	6.10	239	83229	73.48
KAVVERITEL	EQ	20-Dec-2022	8.00	8.20	8.30	8.05	8.20	8.20	8.17	9528	0.78	75	6395	67.12
KAYA	EQ	20-Dec-2022	321.65	324.40	327.55	315.25	326.75	325.35	321.87	7372	23.73	352	4764	64.62
KAYNES	EQ	20-Dec-2022	694.25	693.95	709.00	688.55	701.00	700.60	695.87	159281	1108.39	9864	90038	56.53
KBCGLOBAL	EQ	20-Dec-2022	3.45	3.45	3.50	3.40	3.40	3.45	3.44	3581073	123.22	1501	2036900	56.88
KCP	EQ	20-Dec-2022	117.55	117.95	118.10	115.00	115.30	115.50	115.81	235227	272.41	3362	154084	65.50
KCPSUGIND	EQ	20-Dec-2022	32.65	33.00	33.00	30.45	30.80	30.80	31.27	3791212	1185.56	11524	1124621	29.66
KDDL	EQ	20-Dec-2022	1006.45	1004.35	1030.90	990.00	1028.50	1023.90	1013.92	10552	106.99	2646	5076	48.10
KEC	EQ	20-Dec-2022	478.20	478.50	490.00	477.00	482.00	481.50	483.56	348169	1683.61	15481	96003	27.57
KECL	EQ	20-Dec-2022	75.35	76.85	76.85	72.90	74.30	73.75	73.95	199549	147.56	1797	128649	64.47
KEEPLEARN	BE	20-Dec-2022	4.10	4.25	4.25	3.95	4.20	4.05	4.12	25070	1.03	134	-	-
KEI	EQ	20-Dec-2022	1537.15	1540.00	1544.70	1500.30	1509.00	1508.70	1518.61	360828	5479.58	11188	299404	82.98
KELLTONTEC	BE	20-Dec-2022	58.50	58.50	59.60	57.25	58.40	57.95	58.29	92301	53.81	796	-	-
KENNAMET	EQ	20-Dec-2022	2400.05	2404.00	2417.90	2343.35	2393.00	2381.50	2373.72	10141	240.72	2810	5133	50.62
KERNEX	BE	20-Dec-2022	309.35	324.80	324.80	305.00	324.80	324.80	322.95	12135	39.19	142	-	-
KESORAMIND	EQ	20-Dec-2022	59.65	59.35	63.00	59.00	62.60	62.40	61.79	2884743	1782.43	12187	1560458	54.09
KEYFINSERV	EQ	20-Dec-2022	107.05	107.10	108.10	102.35	102.50	103.30	105.88	12355	13.08	432	6908	55.91
KHADIM	EQ	20-Dec-2022	276.80	278.60	279.95	269.60	271.50	272.20	273.68	9269	25.37	837	3685	39.76
KHAICHEM	EQ	20-Dec-2022	78.00	78.35	84.75	76.30	82.60	82.60	82.09	1103596	905.99	9361	318957	28.90
KHAITANLTD	BE	20-Dec-2022	52.90	52.90	53.00	51.20	51.40	51.75	52.32	4954	2.59	29	-	-
KHANDSE	BE	20-Dec-2022	36.95	36.95	36.95	36.25	36.50	36.50	36.41	12671	4.61	28	-	-
KHFM	SM	20-Dec-2022	47.65	48.40	48.40	48.40	48.40	48.40	48.40	12400	6.00	4	6200	50.00
KICL	EQ	20-Dec-2022	1900.35	1900.00	1908.90	1877.55	1889.95	1880.70	1890.36	812	15.35	178	672	82.76
KILITCH	EQ	20-Dec-2022	161.80	161.90	161.90	157.15	158.00	157.80	158.43	5625	8.91	179	4761	84.64
KIMS	EQ	20-Dec-2022	1469.35	1475.00	1475.30	1452.00	1465.00	1465.90	1462.62	15242	222.93	1772	7808	51.23
KINGFA	EQ	20-Dec-2022	1248.25	1225.25	1275.00	1225.25	1260.00	1260.25	1255.22	3341	41.94	166	2860	85.60
KIOCL	EQ	20-Dec-2022	224.55	224.55	227.05	218.60	221.50	220.55	221.76	36741	81.48	2347	16760	45.62
KIRIINDUS	EQ	20-Dec-2022	501.30	500.75	511.00	495.60	496.00	497.55	503.35	111717	562.33	4421	55067	49.29
KIRLFER	EQ	20-Dec-2022	341.40	340.00	340.70	331.50	331.90	333.35	334.56	124596	416.85	5280	44271	35.53
KIRLOSBROS	EQ	20-Dec-2022	333.55	339.70	339.70	315.50	320.30	318.95	321.73	147775	475.44	6771	92167	62.37
KIRLOSENG	EQ	20-Dec-2022	313.40	318.80	327.45	315.00	322.50	323.60	322.05	416088	1340.02	14677	144956	34.84
KIRLOSIND	EQ	20-Dec-2022	1920.00	1920.00	1920.00	1866.05	1869.70	1870.60	1881.41	2300	43.27	493	1227	53.35
KITEX	EQ	20-Dec-2022	189.10	190.50	190.85	188.30	189.70	189.90	189.44	43352	82.13	1384	22293	51.42
KKCL	EQ	20-Dec-2022	556.55	555.90	555.90	539.00	544.00	544.40	545.31	118161	644.34	5295	74236	62.83
KMSUGAR	EQ	20-Dec-2022	33.15	33.65	33.65	30.50	31.20	31.15	31.78	2456996	780.77	8183	763272	31.07
KNAGRI	SM	20-Dec-2022	143.50	144.00	146.00	144.00	146.00	146.00	145.00	3200	4.64	2	3200	100.00
KNRCON	EQ	20-Dec-2022	258.45	261.75	270.50	258.50	267.00	266.85	266.30	680566	1812.33	15935	256720	37.72
KOHINOOR	EQ	20-Dec-2022	59.50	59.95	63.00	59.00	60.75	60.55	60.93	839867	511.75	6381	247048	29.42
KOKUYOCMLN	EQ	20-Dec-2022	86.65	86.65	90.50	86.10	88.45	87.75	88.31	497611	439.42	7425	119214	23.96
KOLTEPATIL	EQ	20-Dec-2022	288.20	288.20	292.05	285.90	286.00	286.65	287.94	77842	224.14	3709	32629	41.92
KOPRAN	EQ	20-Dec-2022	150.90	151.45	154.05	148.95	151.70	151.15	151.42	72213	109.35	1574	47161	65.31
KORE	SM	20-Dec-2022	247.65	254.95	260.00	254.90	260.00	260.00	259.44	56000	145.29	50	52000	92.86
KOTAKALPHA	EQ	20-Dec-2022	29.66	29.85	29.99	29.38	29.50	29.51	29.52	68106	20.11	404	36770	53.99
KOTAKBANK	EQ	20-Dec-2022	1858.15	1845.00	1861.95	1834.75	1850.35	1847.10	1843.67	1410586	26006.61	71893	903383	64.04
KOTAKBKETF	EQ	20-Dec-2022	439.94	439.94	440.30	436.00	440.30	439.23	436.38	237274	1035.42	449	228170	96.16
KOTAKCONS	EQ	20-Dec-2022	78.20	77.74	77.74	76.90	77.50	77.47	77.17	141	0.11	20	124	87.94
KOTAKGOLD	EQ	20-Dec-2022	46.47	46.47	47.20	43.71	46.80	46.79	46.58	214940	100.12	776	150972	70.24
KOTAKIT	EQ	20-Dec-2022	29.61	29.79	29.79	29.11	29.62	29.62	29.32	93681	27.47	543	71887	76.74
KOTAKLOVOL	EQ	20-Dec-2022	13.72	13.66	13.83	13.50	13.70	13.75	13.74	111580	15.33	92	103801	93.03
KOTAKMID50	EQ	20-Dec-2022	89.48	93.85	93.85	88.25	88.85	88.93	88.81	3832	3.40	116	1371	35.78
KOTAKMNC	EQ	20-Dec-2022	20.36	20.34	20.34	20.19	20.32	20.31	20.26	1338	0.27	34	1175	87.82
KOTAKNIFTY	EQ	20-Dec-2022	196.12	213.80	213.80	194.00	195.56	195.86	194.63	30065	58.52	751	18222	60.61
KOTAKNV20	EQ	20-Dec-2022	102.14	102.89	102.90	100.20	101.20	101.80	101.49	214016	217.21	333	6518	3.05
KOTAKPSUBK	EQ	20-Dec-2022	430.19	430.18	430.18	420.68	427.13	427.72	422.93	60534	256.02	761	45596	75.32
KOTAKSILVE	EQ	20-Dec-2022	66.27	66.40	68.00	65.20	67.70	67.69	66.76	71127	47.48	81	68441	96.22
KOTARISUG	EQ	20-Dec-2022	50.65	51.15	51.20	47.50	48.10	48.05	48.86	1972952	963.90	10614	693152	35.13
KOTHARIPET	EQ	20-Dec-2022	72.25	71.90	72.40	71.00	71.45	71.35	71.60	34214	24.50	761	21453	62.70
KOTHARIPRO	EQ	20-Dec-2022	127.95	128.95	132.90	125.25	130.10	130.85	128.88	10631	13.70	187	9758	91.79
KOTYARK	SM	20-Dec-2022	431.85	420.00	432.05	401.00	432.05	429.85	418.44	20000	83.69	58	14400	72.00
KOVAI	EQ	20-Dec-2022	1700.95	1703.85	1710.15	1640.95	1672.80	1659.55	1693.45	3679	62.30	420	2892	78.61
KPIGREEN	EQ	20-Dec-2022	942.15	947.50	948.95	916.40	927.00	924.70	926.17	63473	587.87	4735	32639	51.42
KPITTECH	EQ	20-Dec-2022	710.05	710.90	718.45	701.50	704.00	704.35	709.77	770442	5468.36	21912	247078	32.07
KPRMILL	EQ	20-Dec-2022	501.85	502.50	507.70	499.40	505.90	503.05	503.21	465865	2344.29	12730	355436	76.30
KRBL	EQ	20-Dec-2022	429.15	430.00	434.80	423.30	429.50	428.30	428.92	512896	2199.92	11905	181515	35.39
KREBSBIO	EQ	20-Dec-2022	112.10	113.70	115.70	113.00	115.70	115.35	114.72	7081	8.12	136	5122	72.33
KRIDHANINF	EQ	20-Dec-2022	3.90	4.00	4.00	3.70	3.80	3.90	3.85	68551	2.64	132	47898	69.87
KRISHANA	EQ	20-Dec-2022	433.40	440.00	454.00	434.55	453.00	450.25	442.29	96480	426.72	5007	56388	58.45
KRISHIVAL	SM	20-Dec-2022	262.00	252.00	253.00	251.00	253.00	253.00	251.54	41000	103.13	4	41000	100.00
KRISHNADEF	SM	20-Dec-2022	147.50	148.00	148.00	144.00	144.00	144.40	145.91	42000	61.28	14	15000	35.71
KRITI	EQ	20-Dec-2022	79.05	78.50	80.25	77.85	78.95	79.00	78.62	13596	10.69	405	9086	66.83
KRITIKA	EQ	20-Dec-2022	14.45	14.45	14.70	14.10	14.45	14.35	14.40	92970	13.39	544	77040	82.87
KRITINUT	EQ	20-Dec-2022	53.75	53.80	54.50	52.85	53.00	52.95	53.10	38829	20.62	335	32798	84.47
KRSNAA	EQ	20-Dec-2022	476.90	477.00	478.70	471.35	475.90	475.20	474.59	15624	74.15	1141	7741	49.55
KSB	EQ	20-Dec-2022	1899.30	1908.80	1915.15	1841.40	1879.50	1856.65	1865.82	11794	220.05	2873	5767	48.90
KSCL	EQ	20-Dec-2022	549.10	548.00	552.50	544.10	552.50	550.50	548.99	111455	611.88	6733	80868	72.56
KSHITIJPOL	EQ	20-Dec-2022	31.20	29.65	29.65	29.65	29.65	29.65	29.65	69887	20.72	961	69841	99.93
KSL	EQ	20-Dec-2022	362.05	358.00	362.95	353.65	357.30	356.90	357.55	47515	169.89	2939	15676	32.99
KSOLVES	EQ	20-Dec-2022	429.45	432.00	432.45	427.55	431.20	429.35	429.87	10908	46.89	716	7840	71.87
KTKBANK	EQ	20-Dec-2022	160.05	160.45	164.00	156.60	161.50	162.15	160.54	2172561	3487.82	13615	1050964	48.37
KUANTUM	EQ	20-Dec-2022	146.10	147.85	157.85	147.70	155.85	154.45	153.23	852587	1306.45	8046	382999	44.92
L&TFH	EQ	20-Dec-2022	93.10	93.05	93.05	90.05	91.40	91.45	91.09	6338956	5774.12	21766	1226992	19.36
L&TFINANCE	NG	20-Dec-2022	1151.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	100	1.17	2	100	100.00
L&TFINANCE	NS	20-Dec-2022	1386.00	1392.00	1392.00	1386.00	1386.00	1386.00	1388.23	224	3.11	4	224	100.00
L&TFINANCE	NU	20-Dec-2022	1116.01	1113.11	1113.11	1113.11	1113.11	1113.11	1113.11	52	0.58	1	52	100.00
L&TFINANCE	Y5	20-Dec-2022	1016.50	1016.55	1016.55	1016.00	1016.00	1016.00	1016.38	348	3.54	6	348	100.00
L&TFINANCE	Y7	20-Dec-2022	1018.00	1019.55	1019.55	1018.00	1018.99	1018.28	1018.49	127	1.29	10	127	100.00
L&TFINANCE	Y9	20-Dec-2022	1031.05	1033.00	1054.90	1033.00	1037.00	1037.00	1042.12	3000	31.26	23	1680	56.00
LAGNAM	EQ	20-Dec-2022	64.55	64.80	66.35	63.85	64.50	65.35	65.20	31815	20.74	385	17052	53.60
LAKPRE	BZ	20-Dec-2022	6.40	6.10	6.40	6.10	6.15	6.30	6.27	2083	0.13	10	-	-
LALPATHLAB	EQ	20-Dec-2022	2281.10	2291.20	2316.00	2255.00	2283.00	2287.10	2289.00	153597	3515.84	15790	42874	27.91
LAMBODHARA	EQ	20-Dec-2022	101.30	103.00	103.00	100.50	101.00	100.80	101.30	16601	16.82	339	8409	50.65
LANCER	EQ	20-Dec-2022	225.55	225.70	228.00	220.00	222.75	222.00	222.97	77510	172.82	3797	46087	59.46
LAOPALA	EQ	20-Dec-2022	405.95	407.35	408.00	398.00	403.50	400.10	401.99	102138	410.58	4871	48713	47.69
LASA	EQ	20-Dec-2022	34.50	34.50	37.50	33.70	35.30	35.40	36.19	261397	94.61	1832	115484	44.18
LATENTVIEW	EQ	20-Dec-2022	342.75	344.90	352.00	340.20	348.10	348.45	346.42	376104	1302.89	9762	141791	37.70
LATTEYS	SM	20-Dec-2022	73.00	73.00	73.00	73.00	73.00	73.00	73.00	5000	3.65	1	5000	100.00
LAURUSLABS	EQ	20-Dec-2022	387.75	389.00	389.00	375.60	385.10	385.05	381.34	2426332	9252.47	34447	1179818	48.63
LAXMICOT	EQ	20-Dec-2022	24.60	24.80	24.80	24.00	24.05	24.15	24.16	14879	3.60	111	11590	77.90
LAXMIMACH	EQ	20-Dec-2022	12708.00	12815.00	12837.95	12375.05	12748.85	12703.00	12648.25	6807	860.97	4116	3610	53.03
LCCINFOTEC	EQ	20-Dec-2022	2.45	2.45	2.50	2.35	2.40	2.40	2.41	109995	2.65	203	75134	68.31
LEMERITE	SM	20-Dec-2022	65.45	65.50	65.50	64.50	64.50	64.50	64.92	4800	3.12	3	4800	100.00
LEMONTREE	EQ	20-Dec-2022	82.30	82.95	85.90	82.75	85.35	85.35	84.47	5387905	4550.96	23860	1449085	26.90
LEXUS	SM	20-Dec-2022	78.90	77.00	77.00	75.05	75.05	75.05	76.03	2000	1.52	2	1000	50.00
LFIC	EQ	20-Dec-2022	121.15	121.05	121.85	118.15	119.35	119.80	119.73	2363	2.83	111	1460	61.79
LGBBROSLTD	EQ	20-Dec-2022	692.75	696.25	704.00	695.10	696.80	699.00	699.89	27378	191.62	2113	11303	41.28
LGBFORGE	EQ	20-Dec-2022	10.40	10.90	10.90	10.90	10.90	10.90	10.90	141316	15.40	75	141316	100.00
LIBAS	EQ	20-Dec-2022	19.80	20.00	20.00	19.60	19.75	19.75	19.84	279483	55.44	788	204147	73.04
LIBERTSHOE	EQ	20-Dec-2022	298.45	300.80	300.80	291.00	293.80	293.90	295.23	65096	192.18	2272	46087	70.80
LICHSGFIN	EQ	20-Dec-2022	409.45	410.40	414.90	406.10	413.85	414.25	410.95	1660444	6823.67	29285	434549	26.17
LICI	EQ	20-Dec-2022	734.60	738.00	754.25	730.05	738.40	739.95	741.82	8871743	65812.61	149762	1879636	21.19
LICNETFGSC	EQ	20-Dec-2022	22.63	22.80	22.81	22.19	22.60	22.56	22.52	95838	21.59	227	83997	87.64
LICNETFN50	EQ	20-Dec-2022	198.08	197.30	197.75	196.08	197.39	197.25	196.95	758	1.49	41	514	67.81
LICNETFSEN	EQ	20-Dec-2022	670.85	680.75	680.75	663.31	667.08	667.02	666.84	64	0.43	31	31	48.44
LICNFNHGP	EQ	20-Dec-2022	197.44	197.99	197.99	196.50	197.50	197.36	197.31	113	0.22	28	68	60.18
LIKHITHA	EQ	20-Dec-2022	233.70	235.85	237.00	228.10	232.30	233.25	232.77	145945	339.71	4557	54390	37.27
LINC	EQ	20-Dec-2022	428.90	426.00	433.45	415.00	420.00	420.35	421.74	9444	39.83	899	5064	53.62
LINCOLN	EQ	20-Dec-2022	368.75	365.80	373.95	364.05	369.70	370.55	368.67	37909	139.76	2283	21670	57.16
LINDEINDIA	EQ	20-Dec-2022	3526.60	3540.00	3590.40	3440.05	3543.75	3537.20	3513.97	64040	2250.35	12446	24645	38.48
LIQUIDBEES	EQ	20-Dec-2022	1000.00	999.00	1000.01	999.00	1000.00	999.99	1000.00	1434169	14341.67	6211	1064357	74.21
LIQUIDETF	EQ	20-Dec-2022	1000.00	1000.00	1000.01	999.99	1000.01	999.99	1000.00	30594	305.94	389	17269	56.45
LLOYDS	SM	20-Dec-2022	44.00	43.20	44.00	43.15	43.15	43.15	43.45	9000	3.91	3	9000	100.00
LODHA	EQ	20-Dec-2022	1040.10	1040.00	1043.90	1021.50	1033.00	1030.05	1028.19	404607	4160.14	16896	241895	59.79
LOKESHMACH	EQ	20-Dec-2022	104.10	106.90	106.90	101.60	103.30	102.60	102.58	93477	95.89	680	70312	75.22
LOTUSEYE	BE	20-Dec-2022	81.05	80.00	81.95	78.50	81.65	80.70	80.24	1766	1.42	44	-	-
LOVABLE	EQ	20-Dec-2022	139.30	139.15	140.00	135.10	137.10	137.50	137.58	13718	18.87	567	7869	57.36
LOYALTEX	EQ	20-Dec-2022	764.70	787.30	787.30	752.80	758.20	758.30	763.93	1000	7.64	130	824	82.40
LPDC	EQ	20-Dec-2022	7.70	7.85	7.85	7.30	7.45	7.50	7.50	140871	10.56	401	91336	64.84
LSIL	EQ	20-Dec-2022	17.25	17.30	18.70	17.05	17.20	17.40	17.88	25198730	4505.89	26142	8921696	35.41
LT	EQ	20-Dec-2022	2184.00	2179.90	2179.90	2138.00	2158.30	2163.25	2151.64	1747181	37592.96	83014	1132069	64.79
LTGILTBEES	EQ	20-Dec-2022	22.96	23.07	23.10	23.00	23.10	23.09	23.06	18138	4.18	83	12418	68.46
LTIM	EQ	20-Dec-2022	4372.60	4350.00	4370.00	4295.00	4355.00	4362.20	4332.17	217063	9403.54	27437	61271	28.23
LTTS	EQ	20-Dec-2022	3990.05	3980.05	3984.95	3921.60	3952.00	3951.05	3944.84	154148	6080.89	17268	58691	38.07
LUMAXIND	EQ	20-Dec-2022	1855.85	1849.95	1883.90	1836.00	1847.00	1858.30	1860.99	8898	165.59	2521	3328	37.40
LUMAXTECH	EQ	20-Dec-2022	248.15	248.15	249.75	243.25	245.70	245.40	245.72	70050	172.13	3413	36676	52.36
LUPIN	EQ	20-Dec-2022	728.60	726.95	730.00	718.00	723.25	725.95	722.93	386644	2795.18	10551	129379	33.46
LUXIND	EQ	20-Dec-2022	1680.85	1680.00	1688.00	1671.00	1677.50	1675.10	1677.25	14084	236.22	2072	8374	59.46
LXCHEM	EQ	20-Dec-2022	312.30	312.95	317.25	308.20	311.00	310.80	312.07	695103	2169.22	14644	213178	30.67
LYKALABS	EQ	20-Dec-2022	130.85	130.00	130.70	129.05	129.50	130.00	129.76	33359	43.29	661	18169	54.47
LYPSAGEMS	EQ	20-Dec-2022	6.15	6.30	6.30	6.15	6.30	6.30	6.24	22279	1.39	66	6745	30.28
M&M	EQ	20-Dec-2022	1290.65	1287.95	1288.00	1263.10	1274.20	1275.25	1271.19	1286604	16355.15	53859	600120	46.64
M&MFIN	EQ	20-Dec-2022	236.05	235.45	236.10	229.55	233.25	234.05	232.64	1870011	4350.47	15221	533214	28.51
M&MFIN	N2	20-Dec-2022	1072.51	1077.00	1089.00	1075.00	1089.00	1080.20	1079.34	965	10.42	19	945	97.93
M&MFIN	N3	20-Dec-2022	1791.45	1830.00	1830.00	1830.00	1830.00	1830.00	1830.00	50	0.92	1	50	100.00
MAANALU	EQ	20-Dec-2022	179.20	180.95	180.95	175.00	177.30	176.50	176.91	30756	54.41	1195	16942	55.09
MACPOWER	EQ	20-Dec-2022	339.65	343.95	354.30	340.05	354.30	352.30	347.41	16862	58.58	899	12460	73.89
MADHAV	EQ	20-Dec-2022	45.40	45.00	45.95	43.05	43.95	44.50	44.50	16527	7.35	303	7521	45.51
MADHAVBAUG	SM	20-Dec-2022	162.60	167.00	170.70	166.90	170.70	170.70	169.97	36000	61.19	34	36000	100.00
MADHUCON	EQ	20-Dec-2022	6.50	6.60	6.70	6.20	6.20	6.20	6.34	69243	4.39	216	48925	70.66
MADRASFERT	EQ	20-Dec-2022	84.60	84.40	93.05	83.25	93.05	93.05	90.69	7866002	7133.75	31764	1793163	22.80
MAESGETF	EQ	20-Dec-2022	30.69	30.59	30.70	30.33	30.69	30.60	30.48	4390	1.34	115	2250	51.25
MAFANG	EQ	20-Dec-2022	38.35	38.17	38.17	37.40	37.75	37.69	37.61	1588147	597.28	6017	784219	49.38
MAFSETF	EQ	20-Dec-2022	19.38	19.64	19.64	19.21	19.34	19.34	19.29	57079	11.01	402	29890	52.37
MAGADSUGAR	EQ	20-Dec-2022	347.85	347.95	347.95	328.35	334.90	335.60	336.08	101344	340.59	3648	22874	22.57
MAGNUM	EQ	20-Dec-2022	20.30	20.70	20.85	19.65	20.30	20.40	20.44	260571	53.27	632	172889	66.35
MAHABANK	EQ	20-Dec-2022	33.70	33.85	34.00	32.15	32.75	32.90	32.88	50440716	16584.08	45707	8175618	16.21
MAHAPEXLTD	EQ	20-Dec-2022	121.10	123.90	123.95	115.05	115.05	115.50	117.82	8047	9.48	188	6145	76.36
MAHASTEEL	EQ	20-Dec-2022	69.10	69.40	69.65	68.00	68.25	68.55	68.69	8611	5.91	222	5804	67.40
MAHEPC	EQ	20-Dec-2022	108.25	108.25	109.20	107.30	108.00	108.45	108.41	20715	22.46	380	15957	77.03
MAHESHWARI	EQ	20-Dec-2022	73.20	73.30	73.90	73.05	73.90	73.45	73.29	13836	10.14	158	9592	69.33
MAHICKRA	SM	20-Dec-2022	82.00	84.90	84.90	84.90	84.90	84.90	84.90	1500	1.27	1	1500	100.00
MAHINDCIE	EQ	20-Dec-2022	333.70	334.45	340.80	323.10	338.70	339.50	333.20	1389222	4628.82	32488	367940	26.49
MAHKTECH	EQ	20-Dec-2022	14.50	14.41	14.48	13.91	14.05	14.03	14.02	691182	96.91	1093	579935	83.90
MAHLIFE	EQ	20-Dec-2022	363.65	363.50	375.00	360.05	373.00	371.70	366.79	68673	251.88	5074	32692	47.61
MAHLOG	EQ	20-Dec-2022	458.30	462.00	474.00	459.85	469.25	470.85	465.74	60317	280.92	4685	19237	31.89
MAHSCOOTER	EQ	20-Dec-2022	4850.45	4874.75	4909.05	4797.05	4820.00	4811.40	4826.07	1576	76.06	727	795	50.44
MAHSEAMLES	EQ	20-Dec-2022	325.55	325.55	333.00	323.50	327.20	327.65	327.79	470041	1540.75	19610	272013	57.87
MAITHANALL	EQ	20-Dec-2022	1016.85	1016.85	1017.85	992.05	1015.50	1008.50	1000.95	36610	366.45	3319	21964	59.99
MALLCOM	EQ	20-Dec-2022	646.20	655.85	655.85	636.70	640.00	641.20	643.68	722	4.65	224	287	39.75
MALUPAPER	EQ	20-Dec-2022	35.15	35.40	42.15	35.15	42.15	42.15	39.91	1701270	678.95	7853	633488	37.24
MAM150ETF	EQ	20-Dec-2022	12.14	12.55	12.55	12.02	12.12	12.12	12.03	184973	22.25	359	174419	94.29
MAMFGETF	EQ	20-Dec-2022	84.73	88.95	88.95	83.91	84.67	84.74	84.56	14693	12.42	109	11713	79.72
MAN50ETF	EQ	20-Dec-2022	192.64	191.86	192.44	190.31	192.28	192.35	191.85	30981	59.44	209	29591	95.51
MANAKALUCO	EQ	20-Dec-2022	21.40	21.60	21.60	20.85	21.25	21.15	21.05	46385	9.77	474	28713	61.90
MANAKCOAT	EQ	20-Dec-2022	18.60	18.60	19.30	18.10	18.85	18.75	18.65	28500	5.32	231	19585	68.72
MANAKSIA	EQ	20-Dec-2022	77.40	78.50	78.50	76.00	76.05	76.30	76.56	38903	29.78	589	29016	74.59
MANAKSTEEL	EQ	20-Dec-2022	36.00	36.15	36.70	35.75	36.10	35.95	36.23	35412	12.83	233	20289	57.29
MANALIPETC	EQ	20-Dec-2022	82.75	82.75	86.30	82.05	85.40	85.25	84.67	546326	462.59	6083	243130	44.50
MANAPPURAM	EQ	20-Dec-2022	117.15	116.30	117.80	114.75	116.65	116.30	115.80	3446884	3991.54	14548	1156842	33.56
MANAV	SM	20-Dec-2022	6.70	7.00	7.00	7.00	7.00	7.00	7.00	4000	0.28	1	4000	100.00
MANGALAM	EQ	20-Dec-2022	136.65	136.35	137.60	136.20	136.55	136.75	136.99	5644	7.73	134	4382	77.64
MANGCHEFER	EQ	20-Dec-2022	88.55	89.00	95.40	86.50	91.80	91.80	91.50	1994172	1824.67	15740	474546	23.80
MANGLMCEM	EQ	20-Dec-2022	319.90	319.05	319.50	314.40	315.15	316.20	315.83	21128	66.73	792	15131	71.62
MANINDS	EQ	20-Dec-2022	78.50	78.90	81.40	78.20	81.15	80.80	79.95	100955	80.72	1227	59198	58.64
MANINFRA	EQ	20-Dec-2022	79.85	79.85	80.45	78.15	79.50	79.35	79.07	418366	330.82	3160	204059	48.78
MANORAMA	EQ	20-Dec-2022	1021.25	1032.90	1055.00	1010.00	1018.45	1028.85	1026.50	1923	19.74	510	1077	56.01
MANORG	EQ	20-Dec-2022	506.45	506.45	514.70	498.05	503.80	502.60	505.01	9613	48.55	674	6494	67.55
MANUGRAPH	EQ	20-Dec-2022	16.15	15.80	16.20	15.55	15.55	15.70	15.75	6997	1.10	77	5014	71.66
MANXT50	EQ	20-Dec-2022	438.32	436.75	437.00	432.85	437.00	436.47	434.23	465	2.02	46	274	58.92
MANYAVAR	EQ	20-Dec-2022	1345.25	1350.00	1357.20	1318.85	1335.05	1340.70	1338.55	84716	1133.97	6184	69067	81.53
MAPMYINDIA	EQ	20-Dec-2022	1130.05	1128.00	1152.70	1120.10	1129.95	1127.80	1135.40	68226	774.63	6850	28820	42.24
MARALOVER	EQ	20-Dec-2022	67.00	68.55	68.55	66.15	66.70	66.60	66.70	9177	6.12	173	6251	68.12
MARATHON	EQ	20-Dec-2022	276.25	276.00	280.90	267.30	271.00	273.70	274.53	111526	306.17	4477	59418	53.28
MARICO	EQ	20-Dec-2022	525.45	525.50	529.80	519.25	526.00	526.10	524.61	1129137	5923.52	22416	683335	60.52
MARINE	EQ	20-Dec-2022	32.90	33.30	33.95	33.05	33.20	33.20	33.40	248045	82.84	1111	126671	51.07
MARKSANS	EQ	20-Dec-2022	61.25	61.25	61.40	60.15	60.50	60.50	60.57	959788	581.33	5328	347436	36.20
MARSHALL	EQ	20-Dec-2022	27.65	27.95	28.00	27.40	27.60	27.70	27.73	29124	8.08	163	17766	61.00
MARUTI	EQ	20-Dec-2022	8603.85	8584.40	8584.40	8432.05	8510.95	8524.35	8504.91	694906	59101.11	85811	451270	64.94
MASFIN	EQ	20-Dec-2022	840.65	840.65	858.05	819.05	831.00	826.60	835.86	30015	250.88	3874	11623	38.72
MASKINVEST	BE	20-Dec-2022	115.00	109.30	109.30	109.25	109.25	109.25	109.28	641	0.70	22	-	-
MASPTOP50	EQ	20-Dec-2022	25.75	25.70	25.89	25.10	25.50	25.37	25.41	417661	106.11	1401	315933	75.64
MASTEK	EQ	20-Dec-2022	1776.85	1768.00	1781.95	1746.00	1755.00	1753.00	1762.61	20887	368.16	3128	11938	57.16
MATRIMONY	EQ	20-Dec-2022	572.10	570.10	585.00	568.30	585.00	581.20	577.08	7440	42.93	941	4151	55.79
MAWANASUG	EQ	20-Dec-2022	103.65	104.00	105.80	100.10	100.10	100.90	102.66	928437	953.16	13115	243002	26.17
MAXHEALTH	EQ	20-Dec-2022	424.60	423.25	440.00	422.65	437.00	438.25	436.04	2061305	8988.12	45653	1088173	52.79
MAXIND	EQ	20-Dec-2022	105.70	106.75	106.75	102.05	103.95	103.20	104.01	197302	205.22	3609	103222	52.32
MAXVIL	EQ	20-Dec-2022	169.55	169.00	170.00	165.25	168.10	168.40	167.54	52450	87.87	805	34169	65.15
MAYURUNIQ	EQ	20-Dec-2022	419.95	418.10	422.05	411.00	415.00	412.90	416.15	24948	103.82	2064	17712	71.00
MAZDA	EQ	20-Dec-2022	663.00	663.00	680.00	654.45	680.00	672.25	665.09	3396	22.59	355	2011	59.22
MAZDOCK	EQ	20-Dec-2022	841.60	841.60	884.40	826.40	878.80	878.70	860.35	4567648	39297.56	96094	417822	9.15
MBAPL	BE	20-Dec-2022	533.25	542.90	549.95	536.00	545.70	542.75	544.46	23295	126.83	641	-	-
MBECL	BE	20-Dec-2022	3.75	3.90	3.90	3.65	3.85	3.85	3.88	139352	5.41	174	-	-
MBLINFRA	EQ	20-Dec-2022	22.70	22.70	22.80	22.05	22.20	22.25	22.26	48575	10.81	293	23465	48.31
MCDOWELL-N	EQ	20-Dec-2022	914.20	914.20	919.80	905.00	917.00	917.95	912.87	452102	4127.10	19628	181210	40.08
MCL	EQ	20-Dec-2022	32.90	32.95	32.95	31.30	31.80	31.50	31.54	29290	9.24	280	19899	67.94
MCLEODRUSS	EQ	20-Dec-2022	30.20	31.70	31.70	30.35	31.70	31.70	31.40	3233486	1015.24	3917	2155622	66.67
MCX	EQ	20-Dec-2022	1658.55	1650.00	1697.10	1638.85	1648.00	1644.15	1666.35	932620	15540.69	35560	361941	38.81
MEDANTA	EQ	20-Dec-2022	445.25	440.10	455.40	440.10	445.00	446.90	449.97	538384	2422.56	10463	362125	67.26
MEDICAMEQ	EQ	20-Dec-2022	851.30	851.45	861.50	841.00	845.50	846.30	847.51	5197	44.04	635	2632	50.64
MEDICO	BE	20-Dec-2022	325.00	324.95	337.50	318.50	329.00	329.40	324.66	98178	318.75	362	-	-
MEDPLUS	EQ	20-Dec-2022	630.55	633.75	643.00	626.15	634.50	633.25	633.03	122540	775.71	7574	60588	49.44
MEGAFLEX	SM	20-Dec-2022	46.75	45.20	45.20	44.00	44.00	44.00	44.60	6000	2.68	2	6000	100.00
MEGASOFT	EQ	20-Dec-2022	35.50	36.60	36.95	34.15	34.15	34.35	35.27	164624	58.06	916	87926	53.41
MEGASTAR	EQ	20-Dec-2022	262.55	265.95	265.95	252.10	256.65	254.60	256.07	6638	17.00	487	3428	51.64
MELSTAR	BZ	20-Dec-2022	2.45	2.50	2.55	2.50	2.55	2.55	2.52	151	0.00	3	-	-
MENONBE	EQ	20-Dec-2022	94.35	94.35	95.65	92.45	93.30	93.65	93.87	63699	59.79	1383	31406	49.30
MEP	EQ	20-Dec-2022	18.85	18.85	19.75	18.10	19.75	19.55	19.03	758219	144.30	993	521598	68.79
MERCATOR	BE	20-Dec-2022	1.20	1.15	1.25	1.15	1.20	1.20	1.22	197088	2.40	195	-	-
METALFORGE	BZ	20-Dec-2022	4.00	4.10	4.10	3.85	4.10	4.10	3.94	12029	0.47	24	-	-
METROBRAND	EQ	20-Dec-2022	827.00	827.00	864.00	821.35	842.80	848.30	848.45	340965	2892.92	11588	148986	43.70
METROPOLIS	EQ	20-Dec-2022	1285.45	1280.00	1296.95	1267.05	1281.00	1281.05	1279.08	273027	3492.22	13138	83321	30.52
MFL	EQ	20-Dec-2022	1203.55	1209.55	1209.55	1192.50	1202.00	1200.90	1198.63	47732	572.13	3284	31420	65.83
MFSL	EQ	20-Dec-2022	716.15	719.00	719.00	688.10	699.85	699.70	699.03	518782	3626.43	17396	187396	36.12
MGEL	EQ	20-Dec-2022	37.30	37.40	38.00	33.60	36.25	36.55	37.16	627976	233.38	1462	212418	33.83
MGL	EQ	20-Dec-2022	906.85	909.70	915.00	890.55	906.85	909.75	907.22	622422	5646.74	20514	71785	11.53
MHHL	SM	20-Dec-2022	50.70	48.65	49.45	48.55	49.45	49.45	48.77	15000	7.32	5	12000	80.00
MHLXMIRU	EQ	20-Dec-2022	249.45	253.20	267.00	244.90	250.00	247.35	256.25	210349	539.02	6162	74157	35.25
MHRIL	EQ	20-Dec-2022	278.25	277.45	278.50	274.35	277.80	277.35	276.80	132443	366.60	4966	56084	42.35
MID150BEES	EQ	20-Dec-2022	123.84	124.45	124.45	122.30	123.68	123.61	122.67	301411	369.75	1923	209363	69.46
MIDHANI	EQ	20-Dec-2022	224.95	224.40	230.30	223.50	227.50	227.90	226.81	453549	1028.69	8370	122226	26.95
MINDACORP	EQ	20-Dec-2022	214.70	214.60	222.85	213.80	219.00	218.90	219.82	777947	1710.12	11533	388638	49.96
MINDSPACE	RR	20-Dec-2022	337.40	338.00	340.05	335.00	338.10	338.82	337.56	93980	317.24	4078	72687	77.34
MINDTECK	EQ	20-Dec-2022	136.00	137.90	137.90	135.10	135.55	135.60	135.91	20068	27.27	466	11928	59.44
MIRCELECTR	EQ	20-Dec-2022	20.00	20.90	21.20	19.60	20.55	20.60	20.57	4677525	961.97	8373	2476405	52.94
MIRZAINT	EQ	20-Dec-2022	259.55	260.85	264.55	252.35	255.00	254.75	257.44	396760	1021.42	9636	171877	43.32
MITCON	EQ	20-Dec-2022	61.70	63.35	63.50	60.50	60.60	60.65	61.29	5172	3.17	85	3922	75.83
MITTAL	EQ	20-Dec-2022	12.35	12.80	12.80	11.55	12.20	12.20	12.06	36005	4.34	256	23002	63.89
MMFL	EQ	20-Dec-2022	857.30	852.60	864.00	847.00	854.00	850.55	855.24	5752	49.19	742	2724	47.36
MMP	EQ	20-Dec-2022	126.25	126.25	127.75	123.70	124.10	124.15	124.99	10288	12.86	273	7468	72.59
MMTC	EQ	20-Dec-2022	41.35	41.35	41.90	40.30	40.75	40.80	40.93	1713761	701.45	5622	441156	25.74
MODIRUBBER	BE	20-Dec-2022	70.50	72.50	72.50	70.50	70.50	70.50	70.81	628	0.44	15	-	-
MODISONLTD	EQ	20-Dec-2022	69.20	69.20	72.90	68.15	72.00	72.15	71.08	67897	48.26	1017	48663	71.67
MOGSEC	EQ	20-Dec-2022	50.20	50.09	50.20	50.09	50.12	50.12	50.16	274	0.14	20	44	16.06
MOHEALTH	EQ	20-Dec-2022	23.15	23.00	23.40	22.70	23.00	22.87	22.92	5034	1.15	32	2271	45.11
MOHITIND	EQ	20-Dec-2022	18.05	18.00	18.35	17.55	18.00	18.00	17.90	10366	1.86	97	6707	64.70
MOIL	EQ	20-Dec-2022	171.45	172.35	172.75	169.00	169.55	169.45	169.95	260322	442.41	4442	79925	30.70
MOKSH	EQ	20-Dec-2022	12.85	13.00	13.00	12.50	12.70	12.65	12.65	57589	7.29	388	40189	69.79
MOL	EQ	20-Dec-2022	113.60	113.60	116.20	112.00	113.80	113.75	113.97	544988	621.13	5499	203344	37.31
MOLDTECH	EQ	20-Dec-2022	125.50	125.35	127.40	121.70	123.50	124.25	124.01	111879	138.74	3167	47597	42.54
MOLDTKPAC	EQ	20-Dec-2022	944.20	947.00	957.85	939.50	956.45	954.05	948.91	38012	360.70	4888	23658	62.24
MOLOWVOL	EQ	20-Dec-2022	25.58	25.40	25.68	25.18	25.57	25.65	25.64	5535	1.42	32	5471	98.84
MOM100	EQ	20-Dec-2022	34.02	34.95	34.95	33.72	34.09	33.87	33.88	51661	17.50	743	24137	46.72
MOM50	EQ	20-Dec-2022	185.19	187.60	187.60	182.47	185.54	184.76	183.44	688	1.26	71	360	52.33
MOMENTUM	EQ	20-Dec-2022	20.05	20.05	20.25	19.71	20.25	20.06	20.04	1024	0.21	68	1000	97.66
MOMOMENTUM	EQ	20-Dec-2022	40.38	40.32	40.35	39.74	40.03	39.99	39.90	38697	15.44	117	20069	51.86
MON100	EQ	20-Dec-2022	92.81	92.00	92.28	90.25	91.00	91.00	90.84	1887536	1714.63	16493	1405790	74.48
MONARCH	EQ	20-Dec-2022	359.20	352.60	364.80	352.60	357.80	358.25	360.43	14657	52.83	622	8362	57.05
MONQ50	EQ	20-Dec-2022	52.99	52.01	52.98	51.00	51.64	51.58	51.52	83408	42.97	685	58846	70.55
MONTECARLO	EQ	20-Dec-2022	700.90	700.95	705.95	683.70	693.00	689.65	690.20	26877	185.50	2554	15489	57.63
MOQUALITY	EQ	20-Dec-2022	122.53	121.90	121.90	121.31	121.31	121.31	121.41	20	0.02	8	16	80.00
MORARJEE	EQ	20-Dec-2022	23.85	24.95	25.45	23.60	24.35	24.15	24.15	15848	3.83	259	8541	53.89
MOREPENLAB	EQ	20-Dec-2022	31.35	31.45	31.90	30.85	31.15	30.90	31.18	2150740	670.59	4481	679059	31.57
MOTHERSON	EQ	20-Dec-2022	70.55	70.50	70.65	68.65	69.40	69.50	69.39	14804500	10272.21	44849	7893933	53.32
MOTILALOFS	EQ	20-Dec-2022	701.20	703.70	721.00	698.00	717.00	717.90	714.24	383048	2735.86	16990	202730	52.93
MOTOGENFIN	EQ	20-Dec-2022	28.60	29.35	29.40	27.85	28.35	28.35	28.30	5299	1.50	65	4596	86.73
MOVALUE	EQ	20-Dec-2022	49.01	49.10	49.10	48.87	49.05	49.00	48.99	118	0.06	8	112	94.92
MPHASIS	EQ	20-Dec-2022	1923.05	1923.05	1959.40	1902.00	1945.00	1950.70	1931.95	357921	6914.84	20161	167321	46.75
MPSLTD	EQ	20-Dec-2022	982.95	982.95	992.00	964.25	974.00	972.05	972.33	12719	123.67	1613	4982	39.17
MPTODAY	SM	20-Dec-2022	53.30	55.95	55.95	50.65	50.65	50.65	55.13	14000	7.72	7	10000	71.43
MRF	EQ	20-Dec-2022	89916.95	90199.90	90199.90	88700.00	88855.00	89005.00	89076.72	7210	6422.43	3791	2208	30.62
MRO-TEK	EQ	20-Dec-2022	63.00	62.50	66.45	61.35	63.50	63.85	64.40	35652	22.96	465	17075	47.89
MRPL	EQ	20-Dec-2022	61.65	61.30	61.90	60.10	60.60	60.50	60.70	1900012	1153.34	7116	812320	42.75
MSPL	EQ	20-Dec-2022	9.55	9.60	10.35	9.50	10.20	10.10	9.95	660087	65.68	978	413330	62.62
MSTCLTD	EQ	20-Dec-2022	316.55	316.00	322.90	315.25	316.00	316.55	317.93	289172	919.37	6204	92582	32.02
MSUMI	EQ	20-Dec-2022	58.45	58.50	58.80	57.60	58.50	58.50	58.12	3866600	2247.37	25361	2954426	76.41
MTARTECH	EQ	20-Dec-2022	1635.70	1635.00	1684.00	1621.00	1655.00	1653.55	1658.53	104267	1729.30	10861	27353	26.23
MTEDUCARE	EQ	20-Dec-2022	7.90	7.90	8.10	7.90	8.05	8.00	8.01	90040	7.21	194	61044	67.80
MTNL	EQ	20-Dec-2022	28.60	28.55	29.45	27.75	29.35	29.05	28.62	11037684	3159.14	12210	3086200	27.96
MUKANDLTD	EQ	20-Dec-2022	127.40	127.85	130.30	121.35	129.70	127.20	125.94	245883	309.67	3601	109895	44.69
MUKTAARTS	EQ	20-Dec-2022	57.00	57.35	57.35	54.60	55.65	55.95	56.37	20363	11.48	238	14373	70.58
MUNJALAU	EQ	20-Dec-2022	51.05	51.00	51.05	50.10	50.75	50.80	50.56	37986	19.21	394	23996	63.17
MUNJALSHOW	EQ	20-Dec-2022	107.40	108.35	108.35	104.55	105.10	105.25	105.62	30581	32.30	518	17834	58.32
MURUDCERA	EQ	20-Dec-2022	41.05	41.05	46.15	40.95	45.00	44.80	44.29	960509	425.37	5091	508953	52.99
MUTHOOTCAP	EQ	20-Dec-2022	292.90	294.95	294.95	288.00	290.50	291.70	291.02	14433	42.00	545	9397	65.11
MUTHOOTFIN	EQ	20-Dec-2022	1089.65	1080.40	1097.50	1072.45	1084.20	1091.70	1082.23	304355	3293.83	13572	101829	33.46
MWL	SM	20-Dec-2022	108.00	107.00	107.00	106.00	106.25	106.25	106.35	6000	6.38	4	6000	100.00
NABARD	N2	20-Dec-2022	1196.40	1197.55	1197.55	1193.00	1194.00	1194.00	1193.76	1296	15.47	30	1055	81.40
NACLIND	EQ	20-Dec-2022	88.75	89.40	92.25	87.85	90.70	91.25	90.05	106647	96.04	1968	60355	56.59
NAGAFERT	BE	20-Dec-2022	11.40	11.95	11.95	11.95	11.95	11.95	11.95	295836	35.35	336	-	-
NAGREEKCAP	EQ	20-Dec-2022	19.45	18.55	18.55	18.50	18.50	18.50	18.52	5174	0.96	46	5174	100.00
NAGREEKEXP	EQ	20-Dec-2022	43.90	44.35	44.80	43.40	44.30	43.70	43.85	13981	6.13	157	9649	69.02
NAHARCAP	EQ	20-Dec-2022	320.15	323.50	323.50	310.30	313.00	314.45	315.45	6806	21.47	690	3085	45.33
NAHARINDUS	EQ	20-Dec-2022	117.40	119.00	119.00	114.00	115.60	114.75	115.70	50433	58.35	944	33680	66.78
NAHARPOLY	EQ	20-Dec-2022	266.60	266.10	275.85	265.55	275.50	274.45	270.41	15989	43.24	676	8569	53.59
NAHARSPING	EQ	20-Dec-2022	278.20	278.20	280.40	273.00	277.85	277.40	276.94	25196	69.78	1367	14148	56.15
NAM-INDIA	EQ	20-Dec-2022	266.25	266.25	267.00	262.80	264.40	264.20	264.63	231560	612.78	5537	120207	51.91
NARMADA	EQ	20-Dec-2022	22.35	23.20	23.20	21.80	22.10	22.40	22.25	12586	2.80	131	8916	70.84
NATCOPHARM	EQ	20-Dec-2022	549.35	553.75	557.20	549.80	553.00	552.60	553.28	146823	812.34	6729	88948	60.58
NATHBIOGEN	EQ	20-Dec-2022	174.30	172.00	174.95	170.15	170.80	171.00	171.99	12540	21.57	733	7486	59.70
NATIONALUM	EQ	20-Dec-2022	78.10	77.50	78.30	76.20	78.10	78.15	77.31	9405089	7270.92	21240	3471724	36.91
NATNLSTEEL	BE	20-Dec-2022	3.75	3.85	3.85	3.60	3.75	3.75	3.78	24796	0.94	36	-	-
NAUKRI	EQ	20-Dec-2022	4193.30	4182.00	4249.00	4125.00	4215.05	4227.55	4191.54	286043	11989.62	30098	111165	38.86
NAVA	EQ	20-Dec-2022	222.80	223.00	224.20	215.70	223.00	222.65	220.40	682079	1503.28	11221	335473	49.18
NAVINFLUOR	EQ	20-Dec-2022	4156.25	4167.95	4225.00	4086.10	4225.00	4216.80	4171.34	95148	3968.95	11245	21460	22.55
NAVKARCORP	EQ	20-Dec-2022	65.95	66.00	66.90	63.10	63.75	63.90	64.58	662315	427.72	5067	309872	46.79
NAVNETEDUL	EQ	20-Dec-2022	133.10	133.85	137.00	130.50	133.30	132.95	133.55	396247	529.19	6443	191027	48.21
NAZARA	EQ	20-Dec-2022	588.95	590.00	595.55	580.35	586.00	585.75	586.04	154906	907.81	8702	30955	19.98
NBCC	EQ	20-Dec-2022	41.30	41.85	42.80	41.35	41.55	41.60	42.01	13441984	5647.40	24589	3234153	24.06
NBIFIN	EQ	20-Dec-2022	1697.95	1682.40	1686.05	1682.20	1685.00	1685.85	1684.79	17	0.29	7	6	35.29
NCC	EQ	20-Dec-2022	87.00	86.10	88.65	85.10	88.00	87.45	86.65	5285900	4580.28	16110	1400629	26.50
NCLIND	EQ	20-Dec-2022	177.35	177.35	178.45	175.50	176.30	176.45	176.39	50349	88.81	1075	31767	63.09
NDGL	EQ	20-Dec-2022	1415.60	1380.05	1434.00	1378.00	1400.00	1401.10	1405.34	539	7.57	125	206	38.22
NDL	EQ	20-Dec-2022	26.35	26.50	26.90	26.30	26.40	26.40	26.54	88682	23.54	524	56067	63.22
NDRAUTO	EQ	20-Dec-2022	544.05	551.90	551.90	534.00	538.00	540.20	538.28	3961	21.32	529	2028	51.20
NDTV	EQ	20-Dec-2022	368.90	374.00	376.00	353.05	358.50	359.10	364.36	923901	3366.30	9697	550651	59.60
NECCLTD	EQ	20-Dec-2022	25.20	25.45	26.40	25.40	25.65	25.75	25.83	70825	18.29	450	42250	59.65
NECLIFE	EQ	20-Dec-2022	23.20	23.00	23.40	22.75	23.00	22.90	23.00	142807	32.85	723	87987	61.61
NELCAST	EQ	20-Dec-2022	104.90	104.90	119.75	102.60	118.40	118.40	115.01	2984215	3432.27	32883	772021	25.87
NELCO	EQ	20-Dec-2022	748.00	756.00	757.00	735.55	737.00	737.40	741.41	47258	350.37	3438	23208	49.11
NEOGEN	EQ	20-Dec-2022	1233.90	1221.55	1237.90	1221.55	1227.05	1230.90	1227.53	49470	607.26	2511	43126	87.18
NESCO	EQ	20-Dec-2022	628.90	627.00	644.00	623.05	641.00	640.15	634.11	83623	530.26	5386	39313	47.01
NESTLEIND	EQ	20-Dec-2022	20081.65	20150.00	20167.85	19851.05	20145.00	20135.55	20016.61	46676	9342.95	9951	24553	52.60
NETF	EQ	20-Dec-2022	192.55	194.88	194.88	189.73	191.50	191.54	190.82	583	1.11	60	470	80.62
NETWORK18	EQ	20-Dec-2022	70.95	71.10	72.55	70.40	71.25	71.35	71.25	889384	633.66	4821	253671	28.52
NEULANDLAB	EQ	20-Dec-2022	1693.95	1693.95	1706.30	1656.35	1675.05	1675.75	1678.24	20275	340.26	3896	12446	61.39
NEWGEN	EQ	20-Dec-2022	369.90	369.50	380.00	365.00	370.00	372.65	372.94	55267	206.11	5412	26147	47.31
NEXTMEDIA	BE	20-Dec-2022	7.00	7.00	7.35	6.85	7.20	7.20	7.10	16371	1.16	44	-	-
NFL	EQ	20-Dec-2022	77.50	75.90	81.90	75.40	79.60	80.05	79.53	38579725	30681.94	97045	4856499	12.59
NGIL	EQ	20-Dec-2022	100.70	102.95	102.95	96.00	97.50	97.25	97.46	77849	75.87	375	11720	15.05
NGLFINE	EQ	20-Dec-2022	1642.00	1642.00	1642.00	1611.00	1638.65	1634.85	1618.26	4338	70.20	478	2435	56.13
NH	EQ	20-Dec-2022	756.30	750.00	759.35	744.40	749.00	749.90	750.61	252503	1895.31	9401	200436	79.38
NHAI	N2	20-Dec-2022	1132.69	1133.00	1133.00	1131.02	1132.00	1132.00	1131.09	8049	91.04	9	8049	100.00
NHAI	N5	20-Dec-2022	1225.38	1226.13	1226.13	1226.13	1226.13	1226.13	1226.13	15	0.18	1	15	100.00
NHAI	N6	20-Dec-2022	1240.83	1256.00	1259.95	1248.50	1259.95	1254.48	1251.00	1617	20.23	15	1417	87.63
NHAI	NA	20-Dec-2022	1191.90	1197.00	1197.00	1187.01	1191.00	1188.17	1189.44	1194	14.20	18	1156	96.82
NHAI	NC	20-Dec-2022	1071.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	125	1.33	2	125	100.00
NHAI	NE	20-Dec-2022	1159.00	1164.49	1164.49	1155.00	1156.00	1156.31	1156.76	2727	31.54	78	2403	88.12
NHBTF2014	N6	20-Dec-2022	6980.00	7054.00	7054.00	6950.00	7010.00	6999.50	6987.57	720	50.31	35	278	38.61
NHBTF2023	N6	20-Dec-2022	6265.00	6265.00	6265.00	6265.00	6265.00	6265.00	6265.00	81	5.07	2	81	100.00
NHIT	N1	20-Dec-2022	309.09	308.28	309.19	308.28	308.94	308.94	309.01	4469	13.81	24	4468	99.98
NHIT	N2	20-Dec-2022	309.24	308.00	310.99	308.00	309.49	309.49	309.35	260	0.80	7	210	80.77
NHIT	N3	20-Dec-2022	414.15	413.15	414.00	413.15	413.75	413.75	413.78	511	2.11	9	511	100.00
NHPC	EQ	20-Dec-2022	40.15	40.10	40.40	39.70	40.25	40.20	40.04	10108487	4047.47	16747	6415912	63.47
NIACL	EQ	20-Dec-2022	133.95	133.75	142.35	129.30	133.20	135.20	137.38	13104070	18001.94	78137	1672672	12.76
NIBL	EQ	20-Dec-2022	22.05	22.30	22.95	21.60	22.90	22.15	22.17	11672	2.59	113	5630	48.24
NIDAN	SM	20-Dec-2022	52.00	51.90	51.90	51.00	51.00	51.00	51.45	2000	1.03	2	2000	100.00
NIF100BEES	EQ	20-Dec-2022	193.57	193.99	193.99	191.01	193.67	193.18	192.24	73867	142.00	319	69845	94.56
NIFTYBEES	EQ	20-Dec-2022	201.67	203.85	203.85	199.25	201.42	201.21	200.08	2308276	4618.37	33675	1313323	56.90
NIFTYQLITY	EQ	20-Dec-2022	14.54	14.54	17.00	14.42	14.58	14.50	14.54	38749	5.63	300	16279	42.01
NIITLTD	EQ	20-Dec-2022	310.85	309.50	313.35	306.35	309.00	309.55	309.23	229097	708.43	8236	81722	35.67
NILAINFRA	EQ	20-Dec-2022	6.95	7.00	7.20	6.90	7.10	7.05	7.04	826677	58.16	498	611549	73.98
NILASPACES	EQ	20-Dec-2022	3.95	3.90	4.00	3.85	3.90	3.90	3.89	280237	10.91	313	151877	54.20
NILKAMAL	EQ	20-Dec-2022	1892.35	1897.05	1910.00	1880.00	1902.95	1895.65	1890.99	1718	32.49	318	1183	68.86
NIPPOBATRY	EQ	20-Dec-2022	418.30	420.45	422.95	413.00	420.00	418.75	417.50	3793	15.84	263	2535	66.83
NIRAJ	EQ	20-Dec-2022	30.25	30.45	30.70	30.20	30.50	30.45	30.41	8854	2.69	95	6521	73.65
NITCO	EQ	20-Dec-2022	26.15	26.25	31.05	26.15	29.15	29.60	29.49	1132999	334.17	5306	451725	39.87
NITINSPIN	EQ	20-Dec-2022	197.95	200.00	200.00	194.70	195.35	195.65	196.27	84039	164.94	2719	50376	59.94
NITIRAJ	EQ	20-Dec-2022	72.95	75.45	75.45	74.15	74.45	74.40	74.49	117	0.09	16	34	29.06
NKIND	EQ	20-Dec-2022	39.00	39.05	40.95	39.00	39.10	39.10	40.84	117	0.05	9	107	91.45
NLCINDIA	EQ	20-Dec-2022	91.50	91.80	92.25	89.35	89.95	90.30	90.62	3839443	3479.19	19764	1281612	33.38
NMDC	EQ	20-Dec-2022	123.95	123.65	123.85	120.20	121.25	121.45	121.37	4924278	5976.53	27294	1673729	33.99
NOCIL	EQ	20-Dec-2022	240.45	239.50	247.50	239.50	245.25	245.05	244.35	1084752	2650.55	11610	469444	43.28
NOIDATOLL	EQ	20-Dec-2022	8.15	8.15	8.20	8.00	8.15	8.15	8.14	197513	16.09	371	170478	86.31
NOVARTIND	EQ	20-Dec-2022	659.55	659.00	660.20	652.00	659.95	658.45	656.83	6188	40.64	431	3813	61.62
NPBET	EQ	20-Dec-2022	224.35	224.60	224.90	222.41	223.50	223.50	223.28	96	0.21	24	79	82.29
NPST	SM	20-Dec-2022	126.50	126.50	129.90	126.50	129.90	129.90	128.47	4800	6.17	3	4800	100.00
NRAIL	EQ	20-Dec-2022	299.20	305.00	315.90	294.00	315.00	313.25	306.72	29184	89.51	1818	12019	41.18
NRBBEARING	EQ	20-Dec-2022	154.55	156.00	158.85	154.55	156.95	156.45	157.02	551648	866.21	10253	225135	40.81
NRL	SM	20-Dec-2022	301.25	305.90	305.95	298.50	304.55	302.90	302.52	22550	68.22	31	16500	73.17
NSIL	EQ	20-Dec-2022	2323.90	2365.25	2365.25	2299.00	2310.00	2314.50	2308.12	2159	49.83	482	1290	59.75
NTPC	EQ	20-Dec-2022	171.80	171.15	171.45	168.55	170.25	169.75	169.32	7387632	12508.94	59217	4692990	63.52
NTPC	N2	20-Dec-2022	1173.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	4	0.05	1	4	100.00
NTPC	N4	20-Dec-2022	1038.99	1038.00	1038.00	1025.00	1025.00	1025.00	1027.64	251	2.58	7	251	100.00
NTPC	N5	20-Dec-2022	1158.01	1180.00	1187.00	1180.00	1185.00	1185.00	1183.39	478	5.66	8	478	100.00
NTPC	N6	20-Dec-2022	1306.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	69	0.90	1	69	100.00
NTPC	N7	20-Dec-2022	13.47	13.47	13.54	13.47	13.54	13.52	13.47	6909	0.93	50	6612	95.70
NTPC	NA	20-Dec-2022	1202.00	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	34	0.41	1	34	100.00
NTPC	NB	20-Dec-2022	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	60	0.63	2	60	100.00
NTPC	ND	20-Dec-2022	1220.00	1215.80	1219.00	1215.80	1219.00	1219.00	1215.92	163	1.98	5	163	100.00
NUCLEUS	EQ	20-Dec-2022	390.25	390.25	393.75	386.95	390.50	390.45	390.39	10127	39.53	750	6632	65.49
NURECA	EQ	20-Dec-2022	489.20	494.00	494.00	484.00	487.40	485.50	486.61	54023	262.88	4370	21508	39.81
NUVOCO	EQ	20-Dec-2022	385.50	386.15	387.65	378.55	380.80	382.90	382.25	32435	123.98	2220	13583	41.88
NV20BEES	EQ	20-Dec-2022	103.66	103.38	103.38	102.01	103.30	103.21	102.46	9856	10.10	133	5444	55.24
NXTDIGITAL	BE	20-Dec-2022	115.85	118.90	121.60	113.00	121.60	121.20	118.39	45040	53.33	509	-	-
NYKAA	EQ	20-Dec-2022	163.25	164.00	164.60	158.40	160.50	160.40	160.43	11037630	17707.80	78215	5831120	52.83
OAL	EQ	20-Dec-2022	440.60	444.90	459.70	441.20	441.20	444.20	445.85	4656	20.76	465	2034	43.69
OBCL	EQ	20-Dec-2022	88.40	88.10	89.75	85.20	85.20	86.10	86.70	28697	24.88	661	17552	61.16
OBEROIRLTY	EQ	20-Dec-2022	885.10	881.00	885.75	864.55	877.50	879.30	875.01	469747	4110.34	13275	186419	39.68
OCCL	EQ	20-Dec-2022	800.00	801.00	815.00	788.00	801.80	800.45	797.79	3285	26.21	363	2169	66.03
OFSS	EQ	20-Dec-2022	2999.70	2999.00	3035.95	2988.25	3017.25	3020.95	3009.38	46391	1396.08	7166	22137	47.72
OIL	EQ	20-Dec-2022	211.75	211.90	212.85	208.20	209.80	210.10	209.58	560623	1174.98	7190	237416	42.35
OILCOUNTUB	EQ	20-Dec-2022	17.00	17.40	17.75	16.15	17.75	17.10	16.45	154651	25.45	368	121587	78.62
OLECTRA	EQ	20-Dec-2022	557.25	555.00	559.60	540.10	550.50	552.90	548.78	113645	623.66	5918	39135	34.44
OMAXAUTO	EQ	20-Dec-2022	57.25	56.90	60.00	56.55	58.50	58.05	58.69	106317	62.40	1538	47218	44.41
OMAXE	EQ	20-Dec-2022	76.60	77.70	77.90	76.00	76.40	76.35	76.79	47828	36.73	812	20736	43.36
OMFURN	SM	20-Dec-2022	29.65	31.10	31.10	31.10	31.10	31.10	31.10	6000	1.87	1	6000	100.00
OMINFRAL	EQ	20-Dec-2022	42.15	42.15	42.60	41.60	41.70	41.65	42.06	57398	24.14	428	33761	58.82
OMKARCHEM	BE	20-Dec-2022	16.80	17.00	17.15	16.60	16.85	16.85	16.81	16718	2.81	86	-	-
ONELIFECAP	EQ	20-Dec-2022	15.95	15.25	16.30	15.25	16.30	16.10	15.86	45183	7.17	274	24712	54.69
ONEPOINT	EQ	20-Dec-2022	16.90	17.30	17.30	16.65	17.00	16.90	16.81	231793	38.97	613	100722	43.45
ONGC	EQ	20-Dec-2022	145.80	145.50	146.20	143.10	145.85	145.85	144.82	6714207	9723.72	54912	2453084	36.54
ONMOBILE	EQ	20-Dec-2022	97.70	96.60	97.60	96.35	97.05	97.10	96.84	228489	221.27	2916	100735	44.09
ONWARDTEC	EQ	20-Dec-2022	317.05	315.80	325.00	313.45	324.80	321.55	319.34	6483	20.70	476	3933	60.67
OPTIEMUS	EQ	20-Dec-2022	335.55	337.85	350.00	335.95	347.80	346.85	342.94	385461	1321.89	7741	245952	63.81
ORBTEXP	EQ	20-Dec-2022	160.80	161.00	161.20	157.60	159.80	158.55	159.38	6337	10.10	312	3866	61.01
ORCHPHARMA	BE	20-Dec-2022	383.25	391.30	391.50	375.00	385.00	385.10	381.92	9657	36.88	135	-	-
ORICONENT	EQ	20-Dec-2022	29.45	29.60	29.70	28.70	29.25	29.15	29.20	147366	43.03	772	98065	66.55
ORIENTABRA	EQ	20-Dec-2022	30.55	30.50	30.90	29.65	30.50	30.30	30.43	55994	17.04	535	29148	52.06
ORIENTALTL	EQ	20-Dec-2022	8.30	8.45	8.60	8.15	8.25	8.30	8.40	63707	5.35	202	32237	50.60
ORIENTBELL	EQ	20-Dec-2022	547.75	547.70	552.60	540.15	552.60	548.70	546.50	4313	23.57	336	3043	70.55
ORIENTCEM	EQ	20-Dec-2022	129.50	129.30	130.40	127.85	129.00	128.95	128.83	374641	482.65	3449	198725	53.04
ORIENTELEC	EQ	20-Dec-2022	271.95	270.65	275.50	269.95	271.35	272.40	273.60	63640	174.12	3769	40561	63.74
ORIENTHOT	EQ	20-Dec-2022	79.90	80.00	81.00	79.00	79.45	79.30	79.82	897403	716.31	8222	349997	39.00
ORIENTLTD	EQ	20-Dec-2022	63.80	63.95	65.20	63.55	64.00	63.95	64.06	3570	2.29	81	2037	57.06
ORIENTPPR	EQ	20-Dec-2022	38.85	39.15	40.60	38.50	39.90	40.10	39.77	7175968	2853.73	19937	1957259	27.28
ORISSAMINE	EQ	20-Dec-2022	3091.60	3060.00	3145.00	3040.00	3080.00	3078.75	3092.92	4744	146.73	1172	2511	52.93
ORTEL	BZ	20-Dec-2022	1.05	1.10	1.10	1.10	1.10	1.10	1.10	49213	0.54	8	-	-
ORTINLAB	EQ	20-Dec-2022	26.10	27.20	28.50	25.55	25.90	25.90	27.32	1111226	303.63	4807	423305	38.09
OSIAHYPER	EQ	20-Dec-2022	274.95	277.10	277.10	268.10	269.25	270.00	271.73	4014	10.91	190	3166	78.87
OSWALAGRO	EQ	20-Dec-2022	43.80	44.05	44.30	42.70	43.05	43.40	43.49	57089	24.83	588	23217	40.67
OSWALSEEDS	SM	20-Dec-2022	225.00	228.00	228.10	226.90	227.55	227.55	227.53	12000	27.30	6	0	0.00
PAGEIND	EQ	20-Dec-2022	43998.80	44000.00	44000.00	43151.10	43715.00	43633.20	43496.53	14427	6275.24	8264	4907	34.01
PAISALO	EQ	20-Dec-2022	81.90	82.00	82.00	79.50	79.75	80.20	80.08	505536	404.85	1023	431258	85.31
PALASHSECU	EQ	20-Dec-2022	151.65	152.45	152.50	146.55	148.30	148.65	149.41	7592	11.34	452	3141	41.37
PALREDTEC	EQ	20-Dec-2022	182.05	187.95	187.95	167.95	182.20	181.85	179.49	146736	263.37	3251	81006	55.21
PANACEABIO	EQ	20-Dec-2022	137.80	138.50	139.55	137.00	137.80	138.20	138.18	27727	38.31	916	14364	51.81
PANACHE	EQ	20-Dec-2022	65.00	64.20	65.20	64.15	64.45	64.45	64.80	1394	0.90	27	1167	83.72
PANAMAPET	EQ	20-Dec-2022	361.35	360.70	375.00	357.10	372.30	372.60	369.05	230524	850.74	9001	100186	43.46
PANSARI	EQ	20-Dec-2022	89.20	90.00	90.00	84.75	87.00	88.55	85.83	2753	2.36	79	2458	89.28
PAR	EQ	20-Dec-2022	155.05	155.05	155.45	153.45	154.40	154.55	154.46	4709	7.27	147	3011	63.94
PARACABLES	BE	20-Dec-2022	28.40	29.70	29.70	27.15	29.35	29.35	28.83	2821389	813.36	11605	-	-
PARADEEP	EQ	20-Dec-2022	60.40	60.10	61.65	59.30	61.25	61.20	60.49	4480658	2710.42	12465	1372313	30.63
PARAGMILK	EQ	20-Dec-2022	105.55	105.55	108.50	105.20	105.25	105.55	106.41	268296	285.49	3711	126353	47.09
PARAS	EQ	20-Dec-2022	618.70	621.50	622.50	612.20	617.00	614.90	617.78	67940	419.72	4189	31838	46.86
PARSVNATH	EQ	20-Dec-2022	9.50	9.30	10.45	9.20	10.45	10.45	10.15	2466108	250.39	2330	1635050	66.30
PARTYCRUS	SM	20-Dec-2022	192.95	193.25	193.25	193.25	193.25	193.25	193.25	2000	3.87	1	2000	100.00
PASUPTAC	EQ	20-Dec-2022	35.20	35.85	35.85	34.65	35.30	35.55	35.28	120895	42.66	937	83399	68.98
PATANJALI	BE	20-Dec-2022	1230.65	1229.00	1244.15	1219.00	1239.00	1239.25	1232.02	123494	1521.47	3293	-	-
PATELENG	EQ	20-Dec-2022	20.75	21.00	21.10	20.15	20.30	20.25	20.39	1716495	349.93	2298	1132886	66.00
PATINTLOG	EQ	20-Dec-2022	13.95	13.95	16.50	13.95	15.50	15.60	15.77	3790585	597.88	6664	1703369	44.94
PAVNAIND	SM	20-Dec-2022	254.65	260.00	260.00	260.00	260.00	260.00	260.00	1600	4.16	1	1600	100.00
PAYTM	EQ	20-Dec-2022	523.50	523.50	529.40	523.00	526.00	526.75	526.49	1779152	9367.10	35345	595310	33.46
PCBL	EQ	20-Dec-2022	137.70	137.45	139.50	136.55	138.30	138.80	138.21	992161	1371.29	10918	441794	44.53
PCJEWELLER	EQ	20-Dec-2022	80.45	80.40	81.95	80.05	80.30	80.40	80.57	476423	383.83	2593	337122	70.76
PDMJEPAPER	EQ	20-Dec-2022	50.75	51.10	54.20	50.15	51.40	51.70	52.65	4834328	2545.39	21794	1142495	23.63
PDSL	EQ	20-Dec-2022	352.15	351.90	354.15	345.00	348.50	352.45	349.01	19068	66.55	1590	10417	54.63
PEARLPOLY	EQ	20-Dec-2022	26.20	26.00	27.50	25.35	27.20	26.70	26.62	150760	40.14	956	76764	50.92
PEL	EQ	20-Dec-2022	871.20	873.40	873.40	842.60	852.55	852.65	851.49	935540	7966.02	29164	240828	25.74
PENIND	EQ	20-Dec-2022	62.15	62.15	62.35	61.00	61.85	61.75	61.60	244534	150.64	2008	105762	43.25
PENINLAND	EQ	20-Dec-2022	13.70	13.90	13.90	13.50	13.70	13.85	13.71	164151	22.50	287	103091	62.80
PENTAGOLD	ST	20-Dec-2022	54.10	51.40	51.40	51.40	51.40	51.40	51.40	64800	33.31	6	64800	100.00
PERSISTENT	EQ	20-Dec-2022	3961.35	3916.00	3946.00	3855.75	3912.00	3912.20	3896.77	259699	10119.86	29777	100185	38.58
PETRONET	EQ	20-Dec-2022	213.10	212.95	214.45	210.90	213.40	213.05	212.47	828450	1760.25	13639	395803	47.78
PFC	EQ	20-Dec-2022	144.30	144.30	144.65	140.60	141.80	141.70	141.59	5688745	8054.72	24042	3332244	58.58
PFC	N3	20-Dec-2022	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	16	0.19	1	16	100.00
PFC	N5	20-Dec-2022	1130.00	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	296	3.34	4	296	100.00
PFC	N6	20-Dec-2022	1020.00	1024.00	1029.00	1022.00	1028.94	1028.95	1025.82	669	6.86	14	669	100.00
PFC	N8	20-Dec-2022	1299.24	1300.00	1300.00	1294.00	1294.00	1295.10	1297.57	941	12.21	37	823	87.46
PFIZER	EQ	20-Dec-2022	4417.40	4417.40	4437.70	4405.00	4429.00	4422.20	4420.45	6084	268.94	1231	3693	60.70
PFOCUS	EQ	20-Dec-2022	86.35	86.00	86.60	81.05	84.55	83.45	83.69	42605	35.65	826	22413	52.61
PFS	BZ	20-Dec-2022	16.35	16.35	17.15	16.05	17.10	17.05	16.70	1019971	170.34	1082	-	-
PGEL	EQ	20-Dec-2022	1101.45	1122.90	1146.00	1066.05	1144.00	1139.50	1106.25	41796	462.37	3781	24617	58.90
PGHH	EQ	20-Dec-2022	14044.85	14100.00	14167.40	13940.25	14005.00	14010.15	14060.26	2289	321.84	1285	434	18.96
PGHL	EQ	20-Dec-2022	4081.25	4081.25	4160.00	4061.05	4148.00	4142.50	4112.59	3656	150.36	1365	2147	58.73
PGIL	EQ	20-Dec-2022	434.40	434.40	434.40	416.90	426.00	422.20	424.24	5949	25.24	502	3606	60.62
PGINVIT	IV	20-Dec-2022	129.01	129.38	129.70	128.52	129.00	129.00	129.04	153713	198.36	2266	142390	92.63
PHANTOMFX	SM	20-Dec-2022	208.60	208.00	219.00	208.00	219.00	218.35	213.56	25200	53.82	21	18000	71.43
PHARMABEES	EQ	20-Dec-2022	12.79	12.87	12.88	12.67	12.76	12.72	12.71	2027795	257.79	3797	1044131	51.49
PHOENIXLTD	EQ	20-Dec-2022	1402.95	1390.05	1414.90	1390.05	1400.15	1406.05	1404.05	76540	1074.66	11691	36398	47.55
PIDILITIND	EQ	20-Dec-2022	2599.85	2590.00	2599.70	2566.00	2579.00	2576.70	2577.00	148058	3815.45	16696	63929	43.18
PIGL	SM	20-Dec-2022	60.00	60.00	60.00	60.00	60.00	60.00	60.00	4000	2.40	2	4000	100.00
PIIND	EQ	20-Dec-2022	3558.50	3564.90	3566.25	3500.00	3530.00	3531.25	3526.77	193648	6829.52	17097	87373	45.12
PILANIINVS	EQ	20-Dec-2022	1990.80	2008.00	2008.00	1962.65	1979.00	1971.60	1984.31	4542	90.13	630	2872	63.23
PILITA	EQ	20-Dec-2022	9.10	9.15	9.30	8.65	8.70	8.80	8.95	833387	74.56	1249	611053	73.32
PIONDIST	EQ	20-Dec-2022	194.10	194.10	196.65	190.05	192.75	195.40	193.20	23331	45.07	463	8913	38.20
PIONEEREMB	EQ	20-Dec-2022	42.50	42.50	43.50	42.30	42.80	42.85	42.88	14937	6.41	162	10310	69.02
PITTIENG	EQ	20-Dec-2022	327.90	329.80	329.80	325.00	325.00	325.40	327.11	97651	319.43	4441	29582	30.29
PIXTRANS	EQ	20-Dec-2022	867.85	865.00	882.75	864.05	874.05	877.80	874.58	6507	56.91	901	3329	51.16
PKTEA	BE	20-Dec-2022	252.50	255.00	260.80	250.00	260.80	260.80	250.04	501	1.25	5	-	-
PLASTIBLEN	EQ	20-Dec-2022	181.65	183.10	188.70	183.00	183.00	183.55	184.51	16267	30.01	474	10690	65.72
PNB	EQ	20-Dec-2022	56.05	55.95	56.25	54.30	55.65	55.55	55.05	88046715	48471.80	126781	20975298	23.82
PNBGILTS	EQ	20-Dec-2022	66.70	66.85	66.85	65.05	65.40	65.55	65.88	207644	136.79	2267	111097	53.50
PNBHOUSING	EQ	20-Dec-2022	506.70	508.00	543.00	494.30	525.90	530.65	525.45	5454183	28659.02	78615	670958	12.30
PNC	EQ	20-Dec-2022	43.05	43.50	43.60	41.65	41.95	41.95	42.52	27713	11.78	427	15310	55.24
PNCINFRA	EQ	20-Dec-2022	286.70	286.85	290.10	282.05	283.00	283.45	284.52	224932	639.98	8750	99029	44.03
PODDARHOUS	EQ	20-Dec-2022	223.85	225.00	226.75	220.60	222.00	222.30	223.81	1466	3.28	33	990	67.53
PODDARMENT	EQ	20-Dec-2022	269.05	273.05	273.05	267.00	270.00	269.95	269.09	1245	3.35	113	922	74.06
POKARNA	EQ	20-Dec-2022	389.80	391.90	393.90	378.65	382.50	383.25	385.07	49009	188.72	4850	20799	42.44
POLICYBZR	EQ	20-Dec-2022	485.60	478.00	489.90	472.35	477.50	476.95	477.98	2078626	9935.44	30224	1043857	50.22
POLYCAB	EQ	20-Dec-2022	2730.00	2730.50	2734.95	2671.35	2706.00	2713.45	2699.31	324378	8755.97	21696	68714	21.18
POLYMED	EQ	20-Dec-2022	893.55	890.05	925.00	890.05	906.00	909.30	916.27	46665	427.58	8540	9152	19.61
POLYPLEX	EQ	20-Dec-2022	1632.10	1640.00	1673.65	1633.20	1647.00	1647.10	1652.32	75810	1252.63	7723	22117	29.17
PONNIERODE	EQ	20-Dec-2022	437.05	440.00	453.70	402.85	413.00	411.60	426.03	595510	2537.06	21059	124878	20.97
POONAWALLA	EQ	20-Dec-2022	287.20	287.70	293.55	287.00	289.60	289.60	290.74	1893234	5504.32	16818	750422	39.64
POWERGRID	EQ	20-Dec-2022	218.90	218.90	218.90	213.90	217.10	217.30	216.05	4906447	10600.33	49166	2601292	53.02
POWERINDIA	EQ	20-Dec-2022	3384.60	3390.00	3433.10	3341.10	3420.00	3419.70	3397.95	23343	793.18	6952	10272	44.00
POWERMECH	EQ	20-Dec-2022	2123.20	2124.00	2177.55	2115.05	2149.00	2127.50	2140.54	15584	333.58	2366	9700	62.24
PPAP	BE	20-Dec-2022	248.80	244.20	248.00	242.50	243.00	245.50	243.65	5695	13.88	75	-	-
PPL	EQ	20-Dec-2022	161.55	160.05	163.50	160.05	163.50	163.05	162.67	38146	62.05	1324	22955	60.18
PPLPHARMA	EQ	20-Dec-2022	126.60	127.15	127.40	124.55	124.95	125.40	125.68	1805758	2269.50	15630	1258230	69.68
PRAENG	EQ	20-Dec-2022	15.40	15.40	16.85	15.00	15.85	15.90	15.90	345105	54.88	1127	103538	30.00
PRAJIND	EQ	20-Dec-2022	375.15	373.25	381.35	373.25	376.90	376.80	376.87	849530	3201.65	15703	293704	34.57
PRAKASH	EQ	20-Dec-2022	56.50	56.05	57.50	55.90	56.40	56.15	56.51	461689	260.89	3875	210428	45.58
PRAKASHSTL	EQ	20-Dec-2022	5.00	5.00	5.05	4.90	5.05	5.00	4.99	489246	24.39	581	249689	51.04
PRAXIS	EQ	20-Dec-2022	30.30	30.00	30.80	30.00	30.00	30.35	30.48	25485	7.77	413	7934	31.13
PRECAM	EQ	20-Dec-2022	104.15	104.50	105.10	102.00	102.80	102.45	103.32	46286	47.82	1063	25380	54.83
PRECISION	SM	20-Dec-2022	43.20	43.75	44.90	43.25	43.40	44.20	44.23	216000	95.53	89	42000	19.44
PRECOT	EQ	20-Dec-2022	190.40	191.05	194.10	186.70	194.00	192.85	188.79	5791	10.93	140	5152	88.97
PRECWIRE	EQ	20-Dec-2022	117.60	120.80	122.30	111.60	113.20	112.85	115.43	834138	962.85	15120	381778	45.77
PREMEXPLN	EQ	20-Dec-2022	417.85	418.10	434.90	415.00	430.50	429.30	422.72	8080	34.16	420	5658	70.02
PREMIER	BE	20-Dec-2022	3.25	3.35	3.35	3.15	3.25	3.25	3.22	5950	0.19	26	-	-
PREMIERPOL	EQ	20-Dec-2022	98.65	100.40	100.40	96.30	97.30	97.15	97.87	13321	13.04	336	9434	70.82
PRESSMN	EQ	20-Dec-2022	44.90	44.60	45.40	43.50	45.00	44.85	44.17	38956	17.21	538	18661	47.90
PRESTIGE	EQ	20-Dec-2022	468.45	469.00	472.50	465.70	469.00	468.90	469.02	137492	644.87	8036	76380	55.55
PRICOLLTD	EQ	20-Dec-2022	215.00	216.00	216.20	209.15	210.75	210.00	212.32	1121640	2381.49	14710	426449	38.02
PRIMESECU	EQ	20-Dec-2022	101.35	100.25	101.00	99.25	99.55	100.25	100.38	40032	40.19	591	27302	68.20
PRINCEPIPE	EQ	20-Dec-2022	614.40	612.40	616.00	601.50	602.05	602.85	607.83	134766	819.14	5477	85530	63.47
PRITI	BE	20-Dec-2022	167.80	164.50	171.90	164.50	166.05	166.05	167.43	11785	19.73	351	-	-
PRITIKA	ST	20-Dec-2022	39.25	41.00	41.20	39.25	39.50	39.55	40.50	224000	90.73	56	196000	87.50
PRITIKAUTO	EQ	20-Dec-2022	16.30	16.50	17.30	16.25	17.00	17.15	16.86	652380	110.00	1134	401304	61.51
PRIVISCL	EQ	20-Dec-2022	1177.00	1179.70	1179.70	1163.00	1165.00	1167.20	1168.12	5590	65.30	681	3925	70.21
PROLIFE	SM	20-Dec-2022	211.55	222.10	222.10	211.55	222.10	222.10	221.27	39000	86.29	13	30000	76.92
PROPEQUITY	SM	20-Dec-2022	142.80	142.00	142.15	140.00	141.95	141.95	141.52	14400	20.38	11	12000	83.33
PROZONINTU	EQ	20-Dec-2022	32.55	33.00	35.00	31.30	33.10	33.20	33.42	7386141	2468.43	18714	2565054	34.73
PRSMJOHNSN	EQ	20-Dec-2022	116.50	116.90	117.45	115.00	115.60	115.85	115.82	140734	162.99	2977	71662	50.92
PRUDENT	EQ	20-Dec-2022	998.20	1012.75	1012.75	987.45	990.00	994.50	997.73	22624	225.73	4508	8495	37.55
PSB	EQ	20-Dec-2022	38.50	36.60	36.60	36.60	36.60	36.60	36.60	496137	181.59	1583	496137	100.00
PSPPROJECT	EQ	20-Dec-2022	677.10	679.75	746.65	678.00	715.60	716.50	727.15	2594997	18869.42	72550	361227	13.92
PSUBNKBEES	EQ	20-Dec-2022	48.12	47.76	48.18	47.16	47.85	47.66	47.52	2043928	971.30	5517	1029333	50.36
PTC	BZ	20-Dec-2022	80.70	81.00	81.40	77.00	79.20	78.95	78.63	859126	675.52	7006	-	-
PTL	EQ	20-Dec-2022	33.60	33.50	33.75	33.20	33.60	33.55	33.41	72256	24.14	568	48075	66.53
PULZ	SM	20-Dec-2022	70.85	74.35	74.35	74.30	74.35	74.35	74.34	32000	23.79	8	24000	75.00
PUNJABCHEM	EQ	20-Dec-2022	1143.15	1149.00	1164.00	1108.00	1125.00	1121.80	1128.07	18067	203.81	3798	7897	43.71
PURVA	EQ	20-Dec-2022	100.95	101.60	105.40	99.10	99.90	99.85	101.55	385976	391.97	6357	204410	52.96
PVP	EQ	20-Dec-2022	10.75	10.95	11.25	10.70	11.15	11.20	11.08	1133581	125.56	1176	749086	66.08
PVR	EQ	20-Dec-2022	1845.65	1852.00	1852.00	1797.10	1812.05	1813.85	1814.36	341468	6195.44	17266	105286	30.83
QGOLDHALF	EQ	20-Dec-2022	46.20	46.17	46.52	46.09	46.49	46.48	46.30	23896	11.06	307	16042	67.13
QMSMEDI	SM	20-Dec-2022	212.60	214.95	214.95	208.40	212.35	211.45	212.69	43000	91.46	31	14000	32.56
QNIFTY	EQ	20-Dec-2022	1950.43	1940.01	1948.99	1926.50	1948.00	1947.56	1937.34	281	5.44	57	212	75.44
QUESS	EQ	20-Dec-2022	436.70	437.90	445.00	434.75	445.00	440.90	438.38	106093	465.09	3717	52181	49.18
QUICKHEAL	EQ	20-Dec-2022	182.95	183.00	183.35	180.00	180.70	180.95	181.29	33514	60.76	1720	14515	43.31
RADHIKAJWE	EQ	20-Dec-2022	167.50	170.00	170.40	156.50	164.40	163.20	163.09	25203	41.10	741	17572	69.72
RADICO	EQ	20-Dec-2022	1046.80	1049.70	1060.00	1042.40	1057.50	1055.20	1052.57	82936	872.96	5784	25163	30.34
RADIOCITY	EQ	20-Dec-2022	25.05	25.00	25.20	24.80	25.15	25.10	25.02	193349	48.38	380	161709	83.64
RAILTEL	EQ	20-Dec-2022	134.40	134.25	135.55	132.10	133.60	133.80	133.92	2314730	3099.89	15140	525044	22.68
RAIN	EQ	20-Dec-2022	178.05	178.60	180.75	173.75	176.95	177.60	176.66	1424186	2515.92	10087	295228	20.73
RAINBOW	EQ	20-Dec-2022	744.20	747.40	755.10	735.25	736.75	737.10	742.63	256057	1901.55	6949	203508	79.48
RAJESHEXPO	EQ	20-Dec-2022	785.60	778.80	784.80	765.00	773.00	774.85	774.25	188730	1461.25	8777	37386	19.81
RAJMET	EQ	20-Dec-2022	26.25	26.30	27.35	26.10	27.30	26.75	26.69	79222	21.14	781	45965	58.02
RAJRATAN	EQ	20-Dec-2022	894.35	890.05	907.35	883.05	902.00	901.25	892.93	46031	411.02	4338	30611	66.50
RAJSREESUG	EQ	20-Dec-2022	66.65	69.90	69.90	61.10	64.40	62.75	65.11	1979164	1288.66	16400	654451	33.07
RAJTV	EQ	20-Dec-2022	50.25	50.50	51.00	49.85	51.00	50.60	50.56	5778	2.92	110	3741	64.75
RALLIS	EQ	20-Dec-2022	253.45	252.10	254.75	247.05	249.00	248.55	249.55	190932	476.47	5009	80787	42.31
RAMANEWS	EQ	20-Dec-2022	15.90	15.90	17.50	15.70	16.30	16.50	16.79	763882	128.24	1813	267725	35.05
RAMAPHO	EQ	20-Dec-2022	276.40	279.85	290.00	275.05	289.95	286.70	284.39	24778	70.47	1641	10205	41.19
RAMASTEEL	EQ	20-Dec-2022	179.20	179.10	181.50	173.25	174.35	174.30	175.48	1084224	1902.55	100357	298877	27.57
RAMCOCEM	EQ	20-Dec-2022	719.45	717.95	718.00	703.05	708.85	707.45	708.38	147164	1042.48	4309	53942	36.65
RAMCOIND	EQ	20-Dec-2022	162.55	162.00	162.60	160.50	162.00	161.25	161.32	74285	119.83	2185	52180	70.24
RAMCOSYS	EQ	20-Dec-2022	253.55	259.00	274.00	253.70	270.10	270.10	265.63	368652	979.23	15064	166739	45.23
RAMKY	EQ	20-Dec-2022	310.85	311.90	325.00	308.45	317.90	317.60	318.28	145836	464.17	4679	62799	43.06
RAMRAT	EQ	20-Dec-2022	173.90	176.30	177.40	171.55	174.00	173.95	173.19	23967	41.51	885	15517	64.74
RANASUG	EQ	20-Dec-2022	30.35	30.40	30.40	27.70	28.00	27.90	28.65	7618716	2182.51	16133	2361521	31.00
RANEENGINE	EQ	20-Dec-2022	221.65	221.25	221.25	217.15	219.90	219.30	218.82	2179	4.77	125	1170	53.69
RANEHOLDIN	EQ	20-Dec-2022	900.40	907.90	910.95	900.00	900.00	900.40	900.91	8773	79.04	383	7040	80.25
RATEGAIN	EQ	20-Dec-2022	301.05	304.90	304.90	298.15	300.00	299.10	300.50	93319	280.42	2946	40554	43.46
RATNAMANI	EQ	20-Dec-2022	1977.20	1979.85	1979.85	1945.00	1975.85	1970.20	1965.73	13043	256.39	2768	6963	53.38
RAYMOND	EQ	20-Dec-2022	1578.90	1583.00	1598.90	1540.70	1566.00	1575.00	1567.72	607586	9525.24	31134	105352	17.34
RBA	EQ	20-Dec-2022	117.80	117.95	118.00	115.00	117.20	117.05	116.77	263775	308.01	6257	163035	61.81
RBL	EQ	20-Dec-2022	733.25	733.30	749.55	733.25	744.00	741.45	743.23	5926	44.04	794	2851	48.11
RBLBANK	EQ	20-Dec-2022	167.95	167.20	170.65	164.00	169.05	169.50	167.27	9957517	16655.66	44526	2064733	20.74
RCF	EQ	20-Dec-2022	133.20	132.30	134.25	129.40	131.70	132.20	132.34	8690559	11501.11	34332	1644808	18.93
RECLTD	EQ	20-Dec-2022	113.30	113.30	113.30	111.00	112.20	112.25	111.82	5323451	5952.93	20222	2273679	42.71
RECLTD	N2	20-Dec-2022	1095.00	1091.01	1095.00	1091.00	1093.00	1093.00	1092.32	2315	25.29	8	2010	86.83
RECLTD	N5	20-Dec-2022	1023.90	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	11500	117.76	7	11500	100.00
RECLTD	N9	20-Dec-2022	1169.00	1169.00	1169.00	1164.50	1164.50	1164.58	1167.25	1239	14.46	15	1239	100.00
RECLTD	NE	20-Dec-2022	1045.00	1028.25	1028.25	1028.25	1028.25	1028.25	1028.25	7	0.07	1	7	100.00
RECLTD	NF	20-Dec-2022	1187.74	1188.00	1188.00	1185.00	1185.00	1185.00	1186.67	395	4.69	6	395	100.00
RECLTD	NH	20-Dec-2022	1193.00	1193.00	1193.00	1193.00	1193.00	1193.00	1193.00	2	0.02	1	2	100.00
RECLTD	NI	20-Dec-2022	1142.33	1142.50	1153.00	1142.50	1153.00	1153.00	1147.75	400	4.59	2	200	50.00
REDINGTON	EQ	20-Dec-2022	188.80	188.80	188.85	183.70	185.60	185.65	185.40	2279481	4226.21	26900	1221673	53.59
REFEX	EQ	20-Dec-2022	275.95	276.05	286.20	270.05	272.35	272.00	278.79	225076	627.49	5839	96536	42.89
REGENCERAM	BE	20-Dec-2022	25.45	26.00	26.00	24.50	25.65	25.65	25.56	8827	2.26	113	-	-
RELAXO	EQ	20-Dec-2022	920.00	920.00	927.00	915.80	921.00	924.30	921.59	48011	442.47	4620	21838	45.49
RELCHEMQ	EQ	20-Dec-2022	188.10	188.25	190.70	182.00	186.65	186.65	187.55	2840	5.33	223	1798	63.31
RELIANCE	EQ	20-Dec-2022	2599.30	2583.90	2626.00	2566.00	2619.95	2621.80	2594.80	3446291	89424.21	165894	1567590	45.49
RELIGARE	EQ	20-Dec-2022	172.30	172.00	177.50	172.00	173.00	173.25	174.50	758281	1323.21	7959	289008	38.11
RELINFRA	EQ	20-Dec-2022	150.65	151.00	152.00	148.20	149.55	149.80	149.72	654972	980.59	4157	354326	54.10
REMSONSIND	EQ	20-Dec-2022	249.75	254.65	254.65	244.30	251.80	249.95	249.15	6331	15.77	175	5386	85.07
RENUKA	EQ	20-Dec-2022	62.60	62.60	63.20	60.65	61.55	61.50	61.77	25509470	15757.50	50213	4907948	19.24
REPCOHOME	EQ	20-Dec-2022	242.75	240.05	242.70	235.25	238.05	239.35	239.07	172934	413.43	6449	74400	43.02
REPL	EQ	20-Dec-2022	146.90	148.90	148.90	144.25	145.00	145.00	145.25	6336	9.20	264	4518	71.31
REPRO	EQ	20-Dec-2022	389.00	388.60	394.90	385.55	394.90	389.45	387.17	1627	6.30	109	1337	82.18
RESPONIND	EQ	20-Dec-2022	127.20	126.50	128.00	119.10	120.90	120.60	121.85	160536	195.62	3377	89632	55.83
REVATHI	EQ	20-Dec-2022	1200.20	1199.00	1211.95	1164.25	1165.00	1172.95	1186.71	4063	48.22	717	2040	50.21
RGL	EQ	20-Dec-2022	99.10	98.50	105.90	95.50	101.90	101.65	101.36	258721	262.23	4257	81894	31.65
RHFL	EQ	20-Dec-2022	3.65	3.65	3.65	3.60	3.65	3.60	3.61	463229	16.74	760	341332	73.69
RHFL	N6	20-Dec-2022	391.60	402.00	402.00	392.88	397.01	397.01	396.73	389	1.54	17	389	100.00
RHIM	EQ	20-Dec-2022	816.65	816.65	862.00	812.30	847.90	847.60	846.47	1402681	11873.34	38929	270482	19.28
RICHA	SM	20-Dec-2022	99.80	99.70	104.75	99.70	104.75	104.75	102.73	5000	5.14	5	3000	60.00
RICOAUTO	EQ	20-Dec-2022	86.40	86.70	88.40	84.60	85.40	85.30	86.03	831039	714.93	5774	403495	48.55
RIIL	EQ	20-Dec-2022	1004.15	1003.00	1010.95	990.00	996.00	997.25	998.95	247711	2474.52	10352	40621	16.40
RITCO	EQ	20-Dec-2022	177.10	184.40	184.40	172.20	174.00	175.00	176.09	10556	18.59	636	5024	47.59
RITES	EQ	20-Dec-2022	346.15	347.25	348.30	330.50	339.95	340.70	336.78	1414389	4763.43	33895	434016	30.69
RITEZONE	SM	20-Dec-2022	80.00	80.00	80.00	79.50	80.00	80.00	79.75	6400	5.10	4	6400	100.00
RKDL	EQ	20-Dec-2022	18.85	19.45	19.45	18.50	18.65	18.75	18.91	29886	5.65	168	20646	69.08
RKEC	EQ	20-Dec-2022	45.35	45.00	47.50	44.40	46.35	46.65	46.77	73591	34.42	696	25204	34.25
RKFORGE	EQ	20-Dec-2022	265.60	267.95	274.95	265.10	270.55	273.10	270.93	1537063	4164.33	24762	741752	48.26
RMCL	BZ	20-Dec-2022	1.90	1.95	1.95	1.85	1.90	1.85	1.90	15623	0.30	40	-	-
RMDRIP	SM	20-Dec-2022	18.25	18.70	18.75	17.50	17.95	17.95	17.99	18000	3.24	9	10000	55.56
RML	EQ	20-Dec-2022	391.70	391.50	394.95	385.25	393.00	391.75	390.26	8449	32.97	466	5459	64.61
RNAVAL	BZ	20-Dec-2022	2.55	2.55	2.55	2.45	2.50	2.45	2.51	514204	12.91	450	-	-
ROHLTD	EQ	20-Dec-2022	268.35	268.35	285.00	263.80	281.40	282.25	275.88	79433	219.14	3333	52251	65.78
ROLEXRINGS	EQ	20-Dec-2022	1901.05	1905.00	1905.00	1835.55	1890.00	1872.20	1860.35	65688	1222.03	5239	41760	63.57
ROLLT	EQ	20-Dec-2022	1.65	1.70	1.70	1.70	1.70	1.70	1.70	158817	2.70	85	158817	100.00
ROLTA	BZ	20-Dec-2022	4.15	4.20	4.20	4.10	4.15	4.10	4.12	54369	2.24	153	-	-
ROML	BE	20-Dec-2022	61.55	62.10	62.70	61.05	62.45	62.45	62.33	12259	7.64	68	-	-
ROSSARI	EQ	20-Dec-2022	743.45	738.05	748.05	738.05	740.05	741.35	741.63	18234	135.23	2957	9462	51.89
ROSSELLIND	EQ	20-Dec-2022	333.75	333.70	338.60	330.45	336.00	336.60	334.17	27080	90.49	1432	14054	51.90
ROTO	EQ	20-Dec-2022	463.20	457.00	467.55	456.05	460.25	461.80	462.60	11259	52.08	580	8951	79.50
ROUTE	EQ	20-Dec-2022	1285.25	1272.20	1282.40	1251.60	1254.10	1253.55	1261.11	105619	1331.97	12593	51758	49.00
RPGLIFE	EQ	20-Dec-2022	880.10	884.35	884.35	840.00	850.00	849.30	856.77	46751	400.55	4925	22723	48.60
RPOWER	EQ	20-Dec-2022	15.80	15.80	15.95	15.45	15.75	15.75	15.65	14909860	2333.77	11502	7731901	51.86
RPPINFRA	EQ	20-Dec-2022	39.20	39.20	45.50	38.40	42.10	42.00	42.93	853173	366.30	6213	284040	33.29
RPPL	EQ	20-Dec-2022	169.60	170.80	174.00	164.10	170.00	168.30	167.86	11128	18.68	373	8032	72.18
RPSGVENT	EQ	20-Dec-2022	480.50	483.20	483.25	477.25	477.30	478.95	479.25	6599	31.63	595	3275	49.63
RSSOFTWARE	EQ	20-Dec-2022	26.00	26.00	27.10	25.85	26.50	26.60	26.41	61387	16.21	589	25068	40.84
RSWM	EQ	20-Dec-2022	201.90	202.00	206.90	201.00	201.90	201.70	203.36	122601	249.32	3575	73654	60.08
RSYSTEMS	EQ	20-Dec-2022	264.45	265.75	267.85	262.50	264.00	263.35	263.66	40528	106.86	1124	27722	68.40
RTNINDIA	EQ	20-Dec-2022	47.30	47.30	47.40	45.80	46.40	46.05	46.51	1371150	637.66	7255	776473	56.63
RTNPOWER	EQ	20-Dec-2022	4.25	4.25	4.40	4.15	4.20	4.15	4.23	8328665	352.52	4170	4485688	53.86
RUBYMILLS	EQ	20-Dec-2022	209.90	209.00	218.25	207.00	217.00	215.05	214.54	33046	70.90	1233	17138	51.86
RUCHINFRA	BE	20-Dec-2022	10.00	10.00	10.05	9.70	10.00	9.95	9.91	132075	13.09	404	-	-
RUCHIRA	EQ	20-Dec-2022	127.30	128.90	138.50	128.00	136.50	136.60	134.80	1555526	2096.86	21667	455847	29.31
RUPA	EQ	20-Dec-2022	297.25	298.20	299.00	292.00	294.20	294.90	295.43	69631	205.71	3260	39148	56.22
RUSHIL	EQ	20-Dec-2022	449.45	449.45	452.85	438.90	442.10	442.90	445.09	81730	363.77	2661	58254	71.28
RUSTOMJEE	EQ	20-Dec-2022	518.45	513.65	530.00	513.65	529.00	526.40	520.76	39583	206.13	2202	26145	66.05
RVHL	EQ	20-Dec-2022	27.70	28.40	28.75	27.70	28.10	28.20	28.35	22249	6.31	162	11883	53.41
RVNL	EQ	20-Dec-2022	70.05	70.50	73.55	70.20	73.55	73.55	72.49	14079409	10206.61	37595	5926037	42.09
S&SPOWER	EQ	20-Dec-2022	22.65	22.65	22.65	22.05	22.05	22.05	22.26	922	0.21	13	922	100.00
SABAR	SM	20-Dec-2022	15.00	15.00	15.90	15.00	15.90	15.90	15.45	20000	3.09	2	20000	100.00
SABTN	BE	20-Dec-2022	2.50	2.60	2.60	2.60	2.60	2.60	2.60	14370	0.37	16	-	-
SADBHAV	BE	20-Dec-2022	16.80	16.70	16.70	16.00	16.00	16.15	16.13	510444	82.31	1291	-	-
SADBHIN	EQ	20-Dec-2022	6.25	6.15	6.40	6.00	6.15	6.15	6.12	217382	13.30	391	173330	79.74
SAFARI	EQ	20-Dec-2022	1717.35	1709.60	1722.85	1689.10	1702.00	1719.05	1718.02	14435	248.00	1522	11234	77.82
SAGARDEEP	EQ	20-Dec-2022	29.95	30.00	30.70	29.10	29.20	29.30	29.53	30920	9.13	559	8029	25.97
SAGCEM	EQ	20-Dec-2022	253.25	255.95	258.00	249.55	255.00	252.40	253.69	119493	303.14	5617	47590	39.83
SAIL	EQ	20-Dec-2022	82.95	82.50	82.75	80.70	82.05	81.85	81.47	14817945	12072.41	37144	4257530	28.73
SAKAR	EQ	20-Dec-2022	225.45	225.00	226.35	217.35	219.00	219.80	221.95	14803	32.85	606	10387	70.17
SAKHTISUG	EQ	20-Dec-2022	33.10	32.50	32.50	29.80	29.80	29.80	30.35	9545602	2897.20	12775	3705589	38.82
SAKSOFT	EQ	20-Dec-2022	122.45	122.85	123.70	120.00	121.15	120.75	120.93	165182	199.75	3597	93752	56.76
SAKUMA	EQ	20-Dec-2022	19.80	20.20	20.90	19.55	20.15	20.15	20.12	2721239	547.58	4588	1115650	41.00
SALASAR	EQ	20-Dec-2022	52.05	52.40	57.95	52.40	56.95	56.35	55.49	8367434	4643.16	18466	3142855	37.56
SALONA	EQ	20-Dec-2022	273.60	273.15	278.80	270.00	270.00	272.35	272.99	1108	3.02	80	772	69.68
SALSTEEL	EQ	20-Dec-2022	15.30	16.05	16.05	14.60	15.00	15.00	15.71	1597843	251.08	2385	899879	56.32
SALZERELEC	EQ	20-Dec-2022	250.55	252.60	276.10	251.00	268.60	269.25	266.00	687392	1828.46	16068	252565	36.74
SAMBHAAV	EQ	20-Dec-2022	4.25	4.35	4.40	4.15	4.15	4.20	4.20	98267	4.13	145	68136	69.34
SANDESH	EQ	20-Dec-2022	871.70	871.95	879.95	867.00	869.00	872.00	872.49	867	7.56	126	701	80.85
SANDHAR	EQ	20-Dec-2022	233.20	231.60	231.90	228.10	231.00	230.05	230.13	29426	67.72	1792	18621	63.28
SANGAMIND	EQ	20-Dec-2022	256.65	258.15	258.90	251.20	253.50	252.80	254.28	21573	54.86	560	14792	68.57
SANGHIIND	EQ	20-Dec-2022	73.05	73.00	74.90	72.35	73.00	73.45	73.38	571501	419.39	2755	368372	64.46
SANGHVIMOV	EQ	20-Dec-2022	321.75	324.00	328.00	313.30	318.80	318.35	320.36	92575	296.57	5846	40839	44.11
SANGINITA	EQ	20-Dec-2022	22.95	22.95	23.55	22.70	22.80	23.00	23.20	55414	12.86	173	31039	56.01
SANOFI	EQ	20-Dec-2022	5789.10	5799.50	5835.00	5771.00	5788.40	5797.95	5795.78	5355	310.36	1558	3786	70.70
SANSERA	EQ	20-Dec-2022	785.55	792.75	792.75	777.00	786.45	782.30	784.82	21215	166.50	2699	12253	57.76
SANWARIA	BZ	20-Dec-2022	0.75	0.75	0.75	0.70	0.75	0.75	0.72	660035	4.73	495	-	-
SAPPHIRE	EQ	20-Dec-2022	1383.30	1380.00	1386.00	1366.55	1380.50	1381.55	1374.58	50471	693.76	5188	22847	45.27
SARDAEN	EQ	20-Dec-2022	1037.55	1037.55	1041.65	1017.75	1033.20	1038.60	1030.99	14625	150.78	2264	9474	64.78
SAREGAMA	EQ	20-Dec-2022	371.50	374.00	377.80	370.00	375.00	375.10	372.66	62693	233.63	4240	37044	59.09
SARLAPOLY	EQ	20-Dec-2022	43.30	43.85	43.90	43.30	43.80	43.65	43.52	39173	17.05	507	24863	63.47
SARVESHWAR	EQ	20-Dec-2022	90.70	91.40	94.75	88.40	90.00	89.50	90.61	86322	78.22	798	53816	62.34
SASKEN	EQ	20-Dec-2022	993.30	990.00	992.25	966.55	973.95	975.90	978.94	9382	91.84	1515	4301	45.84
SASTASUNDR	EQ	20-Dec-2022	298.90	299.90	299.90	291.50	295.95	295.30	295.46	6774	20.01	479	4101	60.54
SATHAISPAT	BE	20-Dec-2022	2.35	2.25	2.25	2.25	2.25	2.25	2.25	2781	0.06	8	-	-
SATIA	EQ	20-Dec-2022	134.90	134.60	139.10	133.70	137.25	137.75	136.90	445653	610.09	6906	146955	32.98
SATIN	EQ	20-Dec-2022	157.60	160.70	160.70	155.50	156.50	156.30	156.81	36766	57.65	1014	19736	53.68
SATINDLTD	EQ	20-Dec-2022	69.10	70.15	70.60	68.50	70.50	70.05	69.19	147354	101.96	701	36708	24.91
SBC	BE	20-Dec-2022	15.90	15.90	15.90	15.50	15.65	15.70	15.68	418097	65.55	1368	-	-
SBCL	EQ	20-Dec-2022	396.90	402.80	414.95	390.50	398.50	399.20	406.12	224078	910.03	10806	64722	28.88
SBICARD	EQ	20-Dec-2022	796.45	798.80	798.80	786.10	796.00	796.10	792.25	420519	3331.57	14313	179214	42.62
SBIETFCON	EQ	20-Dec-2022	78.90	79.95	79.95	77.55	78.10	78.04	77.83	2378	1.85	108	2117	89.02
SBIETFIT	EQ	20-Dec-2022	297.47	297.46	299.00	292.44	298.16	298.13	294.71	14742	43.45	565	10314	69.96
SBIETFPB	EQ	20-Dec-2022	222.90	222.90	222.90	219.80	222.40	221.75	220.51	1873	4.13	104	896	47.84
SBIETFQLTY	EQ	20-Dec-2022	152.25	152.51	152.67	151.10	152.67	152.62	151.82	3009	4.57	73	2368	78.70
SBILIFE	EQ	20-Dec-2022	1267.50	1260.00	1269.00	1229.05	1229.40	1231.25	1236.08	1478618	18276.90	62753	1054618	71.32
SBIN	EQ	20-Dec-2022	604.45	603.00	606.50	599.55	605.30	604.45	602.65	6753785	40701.55	128701	2274446	33.68
SCAPDVR	EQ	20-Dec-2022	11.55	11.40	12.00	11.00	11.90	11.85	11.42	744342	84.99	670	330654	44.42
SCHAEFFLER	EQ	20-Dec-2022	2761.40	2731.05	2789.00	2722.60	2753.05	2779.70	2753.36	84737	2333.11	11519	56903	67.15
SCHAND	EQ	20-Dec-2022	179.90	181.70	182.00	174.90	175.50	176.15	176.70	48497	85.69	1660	26441	54.52
SCHNEIDER	EQ	20-Dec-2022	156.80	157.35	163.00	157.30	162.10	161.80	160.74	418525	672.74	7104	144283	34.47
SCI	EQ	20-Dec-2022	140.35	143.10	151.40	140.15	140.80	141.25	146.32	18020118	26367.10	90439	3666878	20.35
SCPL	EQ	20-Dec-2022	609.20	608.70	625.00	592.00	598.80	596.65	604.61	20036	121.14	2153	10263	51.22
SDBL	EQ	20-Dec-2022	125.15	128.00	128.60	123.50	127.90	127.85	126.41	269587	340.79	3188	158464	58.78
SDL24BEES	EQ	20-Dec-2022	109.90	110.00	110.10	109.90	110.10	110.10	109.95	162	0.18	10	161	99.38
SDL26BEES	EQ	20-Dec-2022	109.75	109.65	109.80	109.40	109.80	109.80	109.73	20587	22.59	28	20262	98.42
SEAMECLTD	EQ	20-Dec-2022	980.05	982.05	982.05	950.00	962.05	968.40	965.45	8420	81.29	691	5278	62.68
SECL	SM	20-Dec-2022	415.00	385.00	385.00	373.50	373.50	373.50	375.32	13750	51.61	11	10000	72.73
SECURCRED	EQ	20-Dec-2022	120.00	121.95	138.00	118.00	124.00	124.35	126.63	510035	645.87	7619	174628	34.24
SECURKLOUD	EQ	20-Dec-2022	65.95	65.00	66.00	62.10	64.60	64.40	63.84	95505	60.97	1812	37748	39.52
SEJALLTD	BE	20-Dec-2022	257.35	260.00	263.95	245.75	255.10	255.70	251.07	1455	3.65	30	-	-
SELAN	EQ	20-Dec-2022	243.25	240.00	247.00	240.00	241.90	242.10	243.26	36297	88.30	835	23678	65.23
SEPC	EQ	20-Dec-2022	12.15	12.15	12.15	11.75	11.85	11.85	11.90	1252019	149.01	1368	835601	66.74
SEPOWER	EQ	20-Dec-2022	17.30	17.10	17.65	17.10	17.20	17.30	17.39	17964	3.12	139	9902	55.12
SEQUENT	EQ	20-Dec-2022	90.45	90.80	91.75	90.00	90.85	90.60	90.75	513525	466.03	5230	165375	32.20
SERVOTECH	EQ	20-Dec-2022	161.45	164.00	164.00	153.40	153.55	155.80	158.52	16368	25.95	294	9533	58.24
SESHAPAPER	EQ	20-Dec-2022	296.80	301.00	307.00	292.00	292.80	293.25	301.28	469366	1414.09	13521	128115	27.30
SETCO	EQ	20-Dec-2022	12.65	12.70	13.10	12.65	12.85	12.75	12.81	190574	24.41	516	84503	44.34
SETF10GILT	EQ	20-Dec-2022	206.24	205.80	206.15	205.75	206.15	206.15	205.75	527	1.08	5	500	94.88
SETFGOLD	EQ	20-Dec-2022	47.79	47.81	48.00	47.60	47.87	47.95	47.77	228749	109.27	1031	154681	67.62
SETFNIF50	EQ	20-Dec-2022	190.64	190.01	190.50	188.38	190.40	190.21	189.16	431922	817.04	2496	212220	49.13
SETFNIFBK	EQ	20-Dec-2022	435.31	435.99	435.99	431.40	435.24	434.64	433.30	564809	2447.31	1119	514494	91.09
SETFNN50	EQ	20-Dec-2022	454.47	456.95	456.95	450.44	452.75	452.55	451.60	33778	152.54	382	27430	81.21
SETUINFRA	BE	20-Dec-2022	1.75	1.75	1.80	1.70	1.80	1.75	1.74	266490	4.64	116	-	-
SFL	EQ	20-Dec-2022	2591.90	2592.00	2599.90	2566.10	2594.00	2593.10	2590.85	14442	374.17	3627	9219	63.83
SGBAPR28I	GB	20-Dec-2022	5023.36	5023.36	5074.00	5017.00	5040.00	5025.29	5034.81	395	19.89	78	301	76.20
SGBAUG24	GB	20-Dec-2022	5349.75	5301.00	5450.00	5300.00	5439.00	5421.03	5375.55	502	26.99	71	455	90.64
SGBAUG27	GB	20-Dec-2022	5050.49	5080.00	5085.00	5051.00	5085.00	5085.00	5057.19	365	18.46	38	306	83.84
SGBAUG28V	GB	20-Dec-2022	5089.19	5120.00	5125.00	5085.00	5125.00	5120.20	5100.71	1897	96.76	214	1870	98.58
SGBAUG29V	GB	20-Dec-2022	5005.02	5006.00	5049.00	5006.00	5040.00	5039.00	5022.75	306	15.37	42	269	87.91
SGBAUG30	GB	20-Dec-2022	5137.74	5150.00	5180.00	5130.00	5150.00	5138.83	5151.91	249	12.83	107	228	91.57
SGBD29VIII	GB	20-Dec-2022	4985.07	4980.00	5090.00	4980.00	5043.99	5035.39	5020.20	190	9.54	41	136	71.58
SGBDC27VII	GB	20-Dec-2022	5036.23	5037.00	5050.00	5000.00	5000.00	5003.73	5006.48	93	4.66	14	73	78.49
SGBDEC25	GB	20-Dec-2022	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	1	0.05	1	1	100.00
SGBDEC2512	GB	20-Dec-2022	4961.02	5000.62	5399.97	5000.62	5399.97	5399.97	5067.18	6	0.30	2	6	100.00
SGBDEC25XI	GB	20-Dec-2022	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	1	0.05	1	1	100.00
SGBFEB24	GB	20-Dec-2022	5305.57	5301.00	5355.00	5300.00	5325.00	5345.00	5312.88	84	4.46	13	80	95.24
SGBFEB27	GB	20-Dec-2022	5289.00	5099.89	5149.95	5099.89	5149.95	5149.95	5118.68	8	0.41	5	8	100.00
SGBFEB28IX	GB	20-Dec-2022	5001.00	5140.00	5140.00	5099.00	5100.00	5100.00	5102.82	11	0.56	3	11	100.00
SGBFEB29XI	GB	20-Dec-2022	5024.73	5000.00	5040.00	5000.00	5040.00	5039.99	5016.89	364	18.26	32	354	97.25
SGBJ28VIII	GB	20-Dec-2022	5043.00	5040.00	5045.00	5040.00	5045.00	5045.00	5040.25	80	4.03	6	80	100.00
SGBJAN27	GB	20-Dec-2022	5101.00	5101.50	5290.00	5101.50	5290.00	5290.00	5196.57	6	0.31	4	0	0.00
SGBJAN29IX	GB	20-Dec-2022	5029.09	5010.00	5075.00	5010.00	5075.00	5073.40	5047.41	879	44.37	95	690	78.50
SGBJAN29X	GB	20-Dec-2022	5029.50	5025.00	5068.99	5025.00	5068.99	5068.86	5049.90	304	15.35	27	245	80.59
SGBJAN30IX	GB	20-Dec-2022	5027.83	5013.10	5060.00	5013.10	5050.00	5055.77	5037.10	274	13.80	44	204	74.45
SGBJU29III	GB	20-Dec-2022	4995.67	4951.00	5050.00	4951.00	5049.99	5044.42	5015.58	457	22.92	75	430	94.09
SGBJUL25	GB	20-Dec-2022	5311.00	5311.00	5432.42	5300.00	5432.42	5390.54	5317.04	132	7.02	13	132	100.00
SGBJUL27	GB	20-Dec-2022	5180.00	5004.01	5079.99	5004.01	5079.99	5079.99	5034.40	5	0.25	2	3	60.00
SGBJUL28IV	GB	20-Dec-2022	5032.00	5032.00	5064.00	5032.00	5055.00	5050.40	5040.51	603	30.39	76	484	80.27
SGBJUL29IV	GB	20-Dec-2022	5033.22	5003.00	5051.00	5003.00	5051.00	5051.00	5025.11	278	13.97	49	262	94.24
SGBJUN27	GB	20-Dec-2022	5051.53	5044.00	5044.00	5040.00	5044.00	5044.00	5042.40	55	2.77	9	55	100.00
SGBJUN28	GB	20-Dec-2022	5008.50	4951.00	5035.00	4950.00	5011.00	5032.84	5010.71	518	25.96	62	427	82.43
SGBJUN29II	GB	20-Dec-2022	4995.46	4996.00	5022.90	4985.10	5021.00	5011.72	5004.26	661	33.08	99	597	90.32
SGBJUN30	GB	20-Dec-2022	5033.02	5033.02	5079.00	5003.00	5075.00	5073.11	5057.15	804	40.66	139	560	69.65
SGBMAR24	GB	20-Dec-2022	5299.00	5299.00	5350.00	5276.00	5350.00	5320.60	5314.05	20	1.06	7	20	100.00
SGBMAR25	GB	20-Dec-2022	5299.95	5250.00	5349.00	5250.00	5250.10	5299.88	5286.24	538	28.44	14	131	24.35
SGBMAR28X	GB	20-Dec-2022	4999.90	4998.00	5029.88	4998.00	5029.88	5026.08	5022.61	50	2.51	5	50	100.00
SGBMAR30X	GB	20-Dec-2022	5002.81	5007.50	5050.00	5007.50	5044.00	5041.50	5033.75	283	14.25	39	250	88.34
SGBMAY25	GB	20-Dec-2022	5225.00	5250.00	5260.00	5230.00	5260.00	5243.88	5247.80	100	5.25	13	90	90.00
SGBMAY26	GB	20-Dec-2022	5199.00	5200.00	5249.00	5200.00	5210.00	5210.00	5228.29	77	4.03	8	77	100.00
SGBMAY28	GB	20-Dec-2022	4999.14	4970.00	5040.00	4970.00	5040.00	5028.19	5003.34	2378	118.98	116	2134	89.74
SGBMAY29I	GB	20-Dec-2022	5003.01	4999.99	5060.00	4980.15	5041.00	5046.18	5024.83	1772	89.04	142	1586	89.50
SGBMR29XII	GB	20-Dec-2022	5005.56	5005.56	5048.00	5000.00	5030.10	5033.58	5017.39	510	25.59	69	453	88.82
SGBN28VIII	GB	20-Dec-2022	5008.22	5010.00	5054.00	5005.50	5040.00	5035.85	5024.80	224	11.26	61	203	90.63
SGBNOV23	GB	20-Dec-2022	5294.90	5295.00	5398.00	5271.00	5398.00	5354.75	5303.19	164	8.70	27	162	98.78
SGBNOV24	GB	20-Dec-2022	5217.65	5207.00	5299.90	5207.00	5260.00	5264.31	5277.71	261	13.77	32	247	94.64
SGBNOV25	GB	20-Dec-2022	5349.00	5349.00	5349.00	5200.00	5200.00	5200.00	5274.50	20	1.05	2	20	100.00
SGBNOV258	GB	20-Dec-2022	5250.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	2	0.11	1	2	100.00
SGBNOV25VI	GB	20-Dec-2022	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	31	1.61	2	31	100.00
SGBNOV26	GB	20-Dec-2022	5100.00	5199.00	5200.00	5199.00	5200.00	5200.00	5199.67	3	0.16	2	3	100.00
SGBNV29VII	GB	20-Dec-2022	4996.73	4996.73	5040.00	4987.10	5040.00	5033.71	5005.84	824	41.25	89	726	88.11
SGBOC28VII	GB	20-Dec-2022	5007.97	5030.00	5048.50	5005.00	5025.00	5036.47	5022.90	313	15.72	77	297	94.89
SGBOCT25	GB	20-Dec-2022	5201.00	5300.00	5300.00	5300.00	5300.00	5300.00	5300.00	47	2.49	3	47	100.00
SGBOCT25IV	GB	20-Dec-2022	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	3	0.16	2	3	100.00
SGBOCT26	GB	20-Dec-2022	5150.00	5227.00	5249.00	5175.00	5175.00	5175.00	5212.08	13	0.68	5	10	76.92
SGBOCT27	GB	20-Dec-2022	5009.36	5034.00	5050.00	5020.00	5045.00	5045.00	5038.41	58	2.92	11	58	100.00
SGBOCT27VI	GB	20-Dec-2022	4986.00	5003.00	5098.98	5003.00	5098.98	5098.98	5022.56	19	0.95	5	18	94.74
SGBSEP24	GB	20-Dec-2022	5285.00	5265.00	5350.00	5250.00	5350.00	5297.21	5261.41	437	22.99	20	410	93.82
SGBSEP27	GB	20-Dec-2022	5049.00	5075.00	5075.00	5025.00	5025.00	5026.45	5050.42	79	3.99	8	49	62.03
SGBSEP28VI	GB	20-Dec-2022	5030.83	5030.83	5055.00	5030.00	5055.00	5050.50	5043.30	520	26.23	108	376	72.31
SGBSEP29VI	GB	20-Dec-2022	5006.83	4980.01	5050.00	4980.00	5044.00	5033.15	5009.99	484	24.25	63	397	82.02
SGIL	EQ	20-Dec-2022	136.80	139.35	139.35	133.05	137.85	135.35	135.52	2038	2.76	143	1133	55.59
SGL	EQ	20-Dec-2022	19.60	19.80	19.80	19.35	19.70	19.65	19.60	15885	3.11	110	13012	81.91
SHAHALLOYS	EQ	20-Dec-2022	77.00	76.45	76.45	73.15	73.15	73.15	73.83	18875	13.94	202	16750	88.74
SHAILY	EQ	20-Dec-2022	1607.60	1614.90	1688.85	1610.05	1682.95	1673.95	1654.77	1045	17.29	342	731	69.95
SHAKTIPUMP	EQ	20-Dec-2022	412.95	415.40	415.40	410.10	413.00	412.95	411.68	16574	68.23	1328	7964	48.05
SHALBY	EQ	20-Dec-2022	143.60	143.95	145.75	141.80	143.50	144.30	143.52	58718	84.27	2387	25984	44.25
SHALPAINTS	EQ	20-Dec-2022	147.55	146.60	148.95	143.00	144.10	143.80	145.17	36482	52.96	949	19914	54.59
SHANKARA	EQ	20-Dec-2022	711.15	711.50	717.25	703.20	716.00	713.35	709.58	21763	154.43	3074	6961	31.99
SHANTI	EQ	20-Dec-2022	22.95	23.40	23.40	22.50	22.95	22.70	22.86	30514	6.97	55	28393	93.05
SHANTIGEAR	EQ	20-Dec-2022	383.45	387.00	388.50	378.00	383.00	383.60	381.83	66468	253.79	3653	24679	37.13
SHARDACROP	EQ	20-Dec-2022	486.85	487.95	499.50	480.25	490.15	491.45	490.07	144976	710.49	8297	39270	27.09
SHARDAMOTR	EQ	20-Dec-2022	768.55	772.00	775.05	760.10	769.00	769.40	767.78	8915	68.45	1177	4499	50.47
SHAREINDIA	EQ	20-Dec-2022	1291.15	1275.05	1294.00	1275.05	1287.00	1289.95	1287.94	39258	505.62	1607	6187	15.76
SHARIABEES	EQ	20-Dec-2022	420.63	424.97	424.97	414.49	420.51	420.35	415.75	2732	11.36	103	1048	38.36
SHEMAROO	EQ	20-Dec-2022	165.75	167.50	174.00	163.00	174.00	174.00	169.39	101875	172.56	1822	66553	65.33
SHILPAMED	EQ	20-Dec-2022	292.35	292.00	292.80	286.70	289.30	289.55	289.26	88035	254.65	2149	55405	62.94
SHIVALIK	EQ	20-Dec-2022	761.65	753.20	781.85	742.00	748.50	753.05	759.92	9363	71.15	1045	3854	41.16
SHIVAMAUTO	EQ	20-Dec-2022	28.70	29.05	29.40	28.50	29.10	29.00	28.99	56086	16.26	557	25286	45.08
SHIVAMILLS	EQ	20-Dec-2022	98.65	100.60	101.80	99.10	100.25	100.25	99.86	6189	6.18	177	3466	56.00
SHIVATEX	EQ	20-Dec-2022	134.45	133.55	136.45	130.05	130.50	131.05	132.49	7193	9.53	342	4941	68.69
SHK	EQ	20-Dec-2022	142.95	142.95	142.95	140.40	142.20	141.95	141.98	55014	78.11	1404	28000	50.90
SHOPERSTOP	EQ	20-Dec-2022	679.00	670.55	688.00	670.55	680.30	684.35	683.94	10197	69.74	1716	5789	56.77
SHRADHA	EQ	20-Dec-2022	65.40	65.75	65.75	64.05	64.25	64.80	64.54	774	0.50	72	434	56.07
SHREDIGCEM	EQ	20-Dec-2022	71.65	71.75	73.50	71.10	72.00	72.20	72.25	234292	169.28	3390	82278	35.12
SHREECEM	EQ	20-Dec-2022	23823.65	23810.00	23813.00	23282.05	23680.05	23730.10	23539.97	32638	7682.98	12399	12911	39.56
SHREEPUSHK	EQ	20-Dec-2022	191.95	190.10	194.45	189.50	190.50	190.35	191.38	34713	66.43	1302	20926	60.28
SHREERAMA	EQ	20-Dec-2022	13.40	13.40	14.05	13.25	14.05	14.05	13.88	89101	12.36	199	65296	73.28
SHREMINVIT	IV	20-Dec-2022	104.00	104.00	104.00	103.99	103.99	103.99	104.00	2000000	2079.98	7	2000000	100.00
SHRENIK	EQ	20-Dec-2022	1.80	1.80	1.85	1.80	1.85	1.80	1.82	490440	8.95	593	377513	76.97
SHREYANIND	EQ	20-Dec-2022	155.95	156.80	164.40	156.30	162.75	161.40	160.25	68420	109.64	1853	26524	38.77
SHREYAS	EQ	20-Dec-2022	300.80	303.80	305.50	297.10	303.00	302.30	301.58	34108	102.86	2334	15226	44.64
SHRIPISTON	BE	20-Dec-2022	1152.45	1210.05	1210.05	1210.05	1210.05	1210.05	1210.05	1315	15.91	59	-	-
SHRIRAMFIN	EQ	20-Dec-2022	1372.25	1369.90	1399.00	1352.40	1389.00	1389.25	1370.65	570309	7816.96	27503	295864	51.88
SHRIRAMFIN	YI	20-Dec-2022	1040.00	1050.00	1060.00	1050.00	1060.00	1060.00	1059.62	29	0.31	6	27	93.10
SHRIRAMFIN	YL	20-Dec-2022	1084.90	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	100	1.09	1	100	100.00
SHRIRAMFIN	YN	20-Dec-2022	1485.85	1376.10	1492.00	1376.10	1492.00	1492.00	1470.56	11	0.16	3	9	81.82
SHRIRAMFIN	YO	20-Dec-2022	1011.00	1002.01	1004.00	905.00	1000.00	1000.39	983.72	2907	28.60	61	2000	68.80
SHRIRAMFIN	YR	20-Dec-2022	1017.27	1016.70	1016.70	1016.70	1016.70	1016.70	1016.70	10	0.10	1	10	100.00
SHRIRAMFIN	YS	20-Dec-2022	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	50	0.53	1	50	100.00
SHRIRAMFIN	YV	20-Dec-2022	1022.08	1006.06	1010.50	1006.00	1010.50	1010.50	1008.08	219	2.21	3	119	54.34
SHRIRAMFIN	Z5	20-Dec-2022	1025.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	15	0.15	1	15	100.00
SHRIRAMFIN	ZI	20-Dec-2022	1088.20	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	76	0.84	4	76	100.00
SHRIRAMPPS	EQ	20-Dec-2022	80.65	80.90	82.55	77.80	78.70	79.10	80.09	311813	249.72	3269	140690	45.12
SHUBHLAXMI	SM	20-Dec-2022	47.10	47.65	48.00	47.10	47.60	47.75	47.50	9000	4.28	9	5000	55.56
SHYAMCENT	EQ	20-Dec-2022	21.50	21.80	21.80	21.25	21.70	21.65	21.58	119491	25.79	847	87269	73.03
SHYAMMETL	EQ	20-Dec-2022	293.90	290.00	293.90	290.00	291.80	291.55	291.47	48428	141.16	1617	20855	43.06
SHYAMTEL	EQ	20-Dec-2022	9.45	9.10	9.45	9.10	9.35	9.35	9.38	921	0.09	23	580	62.98
SICAL	EQ	20-Dec-2022	8.90	9.30	9.30	8.50	8.50	8.50	8.70	743788	64.70	571	424402	57.06
SIDDHIKA	SM	20-Dec-2022	173.30	164.65	164.65	164.65	164.65	164.65	164.65	4000	6.59	2	2000	50.00
SIEMENS	EQ	20-Dec-2022	2956.50	2941.00	2986.95	2933.15	2956.30	2955.75	2961.29	414924	12287.10	29473	161965	39.03
SIGACHI	EQ	20-Dec-2022	276.85	278.80	280.55	274.60	278.50	275.90	276.53	45074	124.64	2535	26278	58.30
SIGIND	EQ	20-Dec-2022	38.80	40.00	40.50	38.75	39.50	39.80	39.57	19098	7.56	287	11110	58.17
SIGMA	SM	20-Dec-2022	208.80	200.50	207.00	200.50	207.00	207.00	202.67	4500	9.12	3	4500	100.00
SIKKO	BE	20-Dec-2022	111.85	113.20	113.20	108.05	110.30	111.40	111.18	18250	20.29	376	-	-
SIL	BE	20-Dec-2022	35.05	36.75	36.80	36.40	36.80	36.80	36.78	188547	69.35	625	-	-
SILGO	EQ	20-Dec-2022	27.65	27.65	29.95	27.30	27.85	27.90	28.47	245996	70.03	1337	157310	63.95
SILINV	EQ	20-Dec-2022	392.10	401.45	413.35	368.75	390.50	387.30	388.46	16788	65.21	1160	5180	30.86
SILLYMONKS	BE	20-Dec-2022	31.05	30.35	31.40	30.30	31.00	31.00	30.54	5379	1.64	29	-	-
SILVER	EQ	20-Dec-2022	68.47	68.24	69.45	67.80	69.45	69.18	68.49	90987	62.31	897	38161	41.94
SILVERBEES	EQ	20-Dec-2022	66.12	65.90	67.19	65.49	67.15	67.01	66.33	1733723	1150.02	3548	772121	44.54
SILVERTUC	EQ	20-Dec-2022	333.35	330.05	343.95	330.05	341.75	340.45	337.81	4371	14.77	296	2632	60.22
SIMBHALS	EQ	20-Dec-2022	33.50	34.10	34.80	30.15	30.15	30.15	30.96	2145065	664.04	5633	737583	34.39
SIMPLEXINF	EQ	20-Dec-2022	65.60	67.60	67.75	65.25	65.90	65.55	65.75	35056	23.05	368	25398	72.45
SINTERCOM	BE	20-Dec-2022	105.55	107.80	107.80	104.00	104.50	105.55	105.74	2048	2.17	20	-	-
SINTEX	BE	20-Dec-2022	5.85	5.60	5.60	5.60	5.60	5.60	5.60	315385	17.66	1039	-	-
SIRCA	EQ	20-Dec-2022	733.20	732.00	756.80	731.65	744.00	743.50	744.86	30052	223.85	2791	14496	48.24
SIS	EQ	20-Dec-2022	390.00	390.00	398.00	388.05	389.65	390.30	390.83	366864	1433.82	7148	301906	82.29
SITINET	EQ	20-Dec-2022	2.10	2.15	2.20	2.00	2.10	2.05	2.08	5716764	119.06	1604	2335391	40.85
SIYSIL	EQ	20-Dec-2022	564.30	564.00	578.15	560.40	568.55	567.35	566.21	235462	1333.22	4601	194506	82.61
SJS	EQ	20-Dec-2022	492.95	497.95	511.00	493.05	504.80	503.10	502.25	104103	522.86	5484	57105	54.85
SJVN	EQ	20-Dec-2022	37.20	37.20	38.30	36.70	38.10	38.05	37.68	8984811	3385.65	19519	3500980	38.97
SKFINDIA	EQ	20-Dec-2022	4585.15	4584.90	4603.00	4505.55	4544.00	4542.35	4543.63	41060	1865.62	13917	17560	42.77
SKIPPER	EQ	20-Dec-2022	124.35	125.00	127.80	122.35	126.55	126.40	125.47	395704	496.50	4821	163900	41.42
SKMEGGPROD	EQ	20-Dec-2022	142.20	142.00	149.30	141.05	149.30	149.30	148.61	199652	296.70	1913	147882	74.07
SKP	SM	20-Dec-2022	209.05	212.65	212.65	208.10	208.10	208.20	209.86	6000	12.59	6	4000	66.67
SMARTLINK	EQ	20-Dec-2022	151.45	151.40	151.45	147.20	149.00	149.10	149.36	12140	18.13	475	6333	52.17
SMCGLOBAL	EQ	20-Dec-2022	79.95	80.00	80.35	79.00	79.80	79.55	79.35	29459	23.37	348	20449	69.42
SMLISUZU	EQ	20-Dec-2022	685.00	681.00	689.85	675.40	675.50	677.25	680.46	4299	29.25	576	2720	63.27
SMLT	EQ	20-Dec-2022	138.90	139.50	143.55	138.95	139.50	140.90	141.17	38368	54.16	1234	18210	47.46
SMSLIFE	EQ	20-Dec-2022	673.75	658.00	669.00	640.00	640.00	650.20	652.52	754	4.92	132	421	55.84
SMSPHARMA	EQ	20-Dec-2022	82.15	82.15	82.80	81.40	81.90	81.85	81.98	31645	25.94	345	23023	72.75
SMVD	SM	20-Dec-2022	16.25	17.00	17.00	17.00	17.00	17.00	17.00	4040	0.69	1	4040	100.00
SNOWMAN	EQ	20-Dec-2022	40.75	41.05	41.45	39.70	40.25	40.70	40.41	984812	397.97	3882	349588	35.50
SOBHA	EQ	20-Dec-2022	580.30	583.50	584.45	572.65	575.70	576.85	576.74	105932	610.95	6071	43449	41.02
SOFTTECH	EQ	20-Dec-2022	147.00	150.10	154.30	148.65	152.00	151.40	152.90	1213	1.85	67	781	64.39
SOLARA	EQ	20-Dec-2022	426.00	425.95	429.25	421.95	423.00	424.40	424.31	29873	126.75	2971	15141	50.68
SOLARINDS	EQ	20-Dec-2022	4013.90	4024.00	4169.70	4021.10	4169.70	4151.95	4119.88	52556	2165.24	9916	15679	29.83
SOLEX	SM	20-Dec-2022	320.55	308.00	309.00	304.55	304.55	305.40	305.31	13600	41.52	24	11600	85.29
SOMANYCERA	EQ	20-Dec-2022	491.70	495.00	504.85	482.00	489.30	489.60	487.21	43901	213.89	4050	26036	59.31
SOMATEX	EQ	20-Dec-2022	9.70	10.10	10.65	10.10	10.65	10.65	10.58	52357	5.54	190	47400	90.53
SOMICONVEY	EQ	20-Dec-2022	43.20	42.45	43.50	42.00	43.15	42.15	42.52	6059	2.58	137	3429	56.59
SONACOMS	EQ	20-Dec-2022	458.25	457.55	460.45	451.25	453.40	453.30	456.72	400423	1828.82	17520	176680	44.12
SONAMCLOCK	EQ	20-Dec-2022	49.80	50.00	54.75	45.10	47.00	47.40	47.10	498334	234.69	6368	118231	23.73
SONATSOFTW	EQ	20-Dec-2022	547.45	547.45	548.90	530.00	532.30	531.55	533.35	96611	515.27	7677	57220	59.23
SOTL	EQ	20-Dec-2022	310.50	311.00	317.00	311.00	315.00	314.35	314.50	28158	88.56	2043	12554	44.58
SOUTHBANK	EQ	20-Dec-2022	18.95	18.95	18.95	18.00	18.85	18.75	18.46	36745633	6781.46	31851	13203365	35.93
SOUTHWEST	EQ	20-Dec-2022	120.15	119.55	122.80	119.55	121.90	121.60	121.24	42197	51.16	335	6234	14.77
SPAL	EQ	20-Dec-2022	344.20	344.00	349.75	337.60	348.90	343.10	343.39	25324	86.96	2857	11070	43.71
SPANDANA	EQ	20-Dec-2022	620.30	626.00	635.00	592.65	598.00	600.65	608.92	9443	57.50	748	5467	57.89
SPARC	EQ	20-Dec-2022	210.90	211.90	214.00	207.85	209.40	208.80	210.19	290282	610.14	5045	119215	41.07
SPCENET	BE	20-Dec-2022	28.35	29.75	29.75	26.95	29.45	28.85	29.06	471681	137.07	940	-	-
SPECIALITY	EQ	20-Dec-2022	226.10	227.50	237.40	222.15	235.80	234.45	231.03	449032	1037.41	8545	210735	46.93
SPENCERS	EQ	20-Dec-2022	69.50	69.95	69.95	68.60	69.25	69.25	69.09	56391	38.96	775	33620	59.62
SPIC	EQ	20-Dec-2022	73.00	72.45	82.80	71.40	80.85	80.90	78.79	15916823	12541.47	49043	3219405	20.23
SPICEJET	EQ	20-Dec-2022	41.20	41.50	42.20	40.75	40.95	41.10	41.41	2617174	1083.71	10375	876284	33.48
SPLIL	EQ	20-Dec-2022	73.85	74.30	74.30	71.75	73.60	73.25	73.07	51804	37.85	758	26707	51.55
SPLPETRO	EQ	20-Dec-2022	759.15	766.00	774.00	761.00	766.00	768.10	766.07	21116	161.76	2964	12670	60.00
SPMLINFRA	EQ	20-Dec-2022	30.05	30.75	30.75	29.00	29.00	29.30	29.44	61321	18.05	487	36382	59.33
SPORTKING	EQ	20-Dec-2022	698.95	708.90	710.00	690.05	709.95	705.70	700.67	9231	64.68	943	4840	52.43
SPRL	SM	20-Dec-2022	84.25	84.25	84.25	84.25	84.25	84.25	84.25	6400	5.39	1	6400	100.00
SPTL	EQ	20-Dec-2022	3.10	3.10	3.25	3.00	3.15	3.20	3.12	3642500	113.49	1409	1585413	43.53
SREEL	EQ	20-Dec-2022	220.65	220.30	222.65	216.10	217.00	217.50	218.04	19294	42.07	806	14166	73.42
SREIBNPNCD	NR	20-Dec-2022	225.00	180.00	180.00	180.00	180.00	180.00	180.00	10	0.02	1	10	100.00
SREIBNPNCD	NU	20-Dec-2022	156.00	160.00	160.00	160.00	160.00	160.00	160.00	6	0.01	1	6	100.00
SREIBNPNCD	Y7	20-Dec-2022	363.75	350.00	380.00	350.00	380.00	380.00	365.00	100	0.37	2	0	0.00
SREIBNPNCD	Y8	20-Dec-2022	360.10	375.00	384.50	375.00	375.00	375.00	375.23	123	0.46	3	123	100.00
SRF	EQ	20-Dec-2022	2322.85	2320.00	2325.00	2280.00	2322.75	2319.80	2300.90	386920	8902.66	26767	135682	35.07
SRHHYPOLTD	EQ	20-Dec-2022	538.45	554.00	554.00	525.00	533.40	528.70	533.26	13934	74.30	892	10681	76.65
SRPL	EQ	20-Dec-2022	78.35	80.00	80.00	74.45	74.45	74.45	75.09	205455	154.27	1272	144764	70.46
SSINFRA	ST	20-Dec-2022	7.25	7.60	7.60	7.60	7.60	7.60	7.60	6000	0.46	2	6000	100.00
SSWL	EQ	20-Dec-2022	164.75	165.40	166.05	162.75	162.75	163.65	164.71	104687	172.43	9362	73373	70.09
STAR	EQ	20-Dec-2022	368.95	371.00	372.70	360.00	364.00	363.10	365.18	248755	908.40	6153	96913	38.96
STARCEMENT	EQ	20-Dec-2022	117.80	118.45	118.45	113.95	115.80	115.75	115.50	295260	341.02	4730	139609	47.28
STARHEALTH	EQ	20-Dec-2022	580.85	583.80	588.70	572.65	585.00	585.75	580.06	104479	606.04	10166	52115	49.88
STARPAPER	EQ	20-Dec-2022	193.80	195.00	202.50	194.00	200.20	199.85	199.97	352638	705.17	8378	121381	34.42
STARTECK	EQ	20-Dec-2022	134.10	132.45	137.95	129.00	135.00	134.05	133.83	12534	16.77	459	360	2.87
STCINDIA	EQ	20-Dec-2022	102.05	102.50	102.65	99.90	100.15	100.15	100.86	81472	82.17	1595	33085	40.61
STEELCAS	EQ	20-Dec-2022	513.05	502.00	539.95	500.05	535.00	537.35	526.59	92369	486.41	5166	42567	46.08
STEELCITY	EQ	20-Dec-2022	61.35	62.50	62.55	61.00	61.15	61.25	61.59	11988	7.38	171	7511	62.65
STEELXIND	EQ	20-Dec-2022	15.65	15.80	15.85	14.90	15.30	15.50	15.18	5009972	760.31	3340	2521906	50.34
STEL	EQ	20-Dec-2022	171.80	174.40	174.40	167.45	168.00	168.20	170.44	51532	87.83	1157	36583	70.99
STERTOOLS	EQ	20-Dec-2022	273.10	273.10	274.95	267.10	269.00	269.45	270.74	37475	101.46	1192	22702	60.58
STLTECH	EQ	20-Dec-2022	188.70	189.00	189.95	181.60	182.65	183.00	184.64	1099660	2030.46	15361	359440	32.69
STOVEKRAFT	EQ	20-Dec-2022	562.75	565.60	570.15	552.05	554.00	554.05	555.74	64125	356.37	5758	33380	52.05
STYLAMIND	EQ	20-Dec-2022	1180.85	1195.00	1195.00	1156.25	1170.00	1173.10	1169.85	35328	413.29	3007	20969	59.36
SUBCAPCITY	EQ	20-Dec-2022	94.00	90.95	95.65	90.10	90.25	92.25	92.67	938	0.87	56	371	39.55
SUBEXLTD	EQ	20-Dec-2022	33.20	32.95	33.45	32.60	33.15	33.05	33.00	6493496	2142.86	8995	1208762	18.61
SUBROS	EQ	20-Dec-2022	314.05	314.05	323.90	314.05	320.00	319.75	319.83	17312	55.37	1357	4549	26.28
SUDARSCHEM	EQ	20-Dec-2022	377.85	375.55	401.00	371.40	399.50	396.60	383.39	1281664	4913.77	11730	816064	63.67
SUKHJITS	EQ	20-Dec-2022	431.55	425.60	431.55	415.25	418.00	418.10	421.05	3637	15.31	379	2457	67.56
SUMEETINDS	EQ	20-Dec-2022	6.45	6.50	7.40	6.50	7.30	7.30	7.04	1554775	109.53	1864	1125376	72.38
SUMICHEM	EQ	20-Dec-2022	482.30	483.00	484.85	478.30	484.30	483.80	482.35	120823	582.79	4317	69347	57.40
SUMIT	BE	20-Dec-2022	32.90	32.00	33.90	31.30	33.80	33.20	32.03	66572	21.32	181	-	-
SUMMITSEC	EQ	20-Dec-2022	647.05	652.45	657.05	635.85	654.50	654.00	645.31	8991	58.02	672	5322	59.19
SUNCLAYLTD	EQ	20-Dec-2022	5231.75	5231.75	5244.95	5175.00	5224.00	5189.05	5200.20	1359	70.67	423	651	47.90
SUNDARAM	EQ	20-Dec-2022	2.80	2.85	2.85	2.75	2.85	2.80	2.80	478434	13.42	357	295579	61.78
SUNDARMFIN	EQ	20-Dec-2022	2407.90	2419.00	2419.00	2366.35	2370.00	2379.40	2388.01	50028	1194.67	7448	21841	43.66
SUNDARMHLD	EQ	20-Dec-2022	98.35	98.90	98.95	95.65	97.75	97.00	97.24	86254	83.88	1520	52905	61.34
SUNDRMBRAK	EQ	20-Dec-2022	316.90	317.00	323.85	315.35	315.50	315.75	317.03	1613	5.11	88	1273	78.92
SUNDRMFAST	EQ	20-Dec-2022	960.75	946.05	974.00	946.05	955.25	960.10	963.90	69147	666.51	6940	42111	60.90
SUNFLAG	EQ	20-Dec-2022	107.55	110.00	114.00	107.00	110.50	110.35	110.49	2847220	3145.96	27923	859128	30.17
SUNPHARMA	EQ	20-Dec-2022	987.95	987.95	990.65	979.40	986.40	988.35	984.54	1352408	13314.95	54024	729429	53.94
SUNTECK	EQ	20-Dec-2022	362.55	362.00	365.35	355.60	358.50	359.55	359.10	126448	454.08	6538	30837	24.39
SUNTV	EQ	20-Dec-2022	507.15	507.00	514.80	502.20	512.00	512.30	509.52	1525838	7774.41	14589	666562	43.68
SUPERHOUSE	EQ	20-Dec-2022	206.90	205.55	208.65	203.25	204.10	205.45	206.15	7688	15.85	354	5073	65.99
SUPERSPIN	EQ	20-Dec-2022	8.90	9.00	9.05	8.90	8.95	9.00	8.98	16983	1.53	87	11758	69.23
SUPRAJIT	EQ	20-Dec-2022	332.10	332.90	358.85	332.00	334.60	334.75	343.40	910992	3128.33	30480	245691	26.97
SUPREMEENG	EQ	20-Dec-2022	1.25	1.25	1.25	1.20	1.25	1.25	1.23	273056	3.37	310	178210	65.27
SUPREMEIND	EQ	20-Dec-2022	2559.70	2544.00	2544.00	2489.00	2500.00	2503.20	2500.34	333814	8346.48	13812	318599	95.44
SUPREMEINF	EQ	20-Dec-2022	24.05	23.70	24.90	23.30	23.85	23.85	23.76	4459	1.06	47	2909	65.24
SUPRIYA	EQ	20-Dec-2022	237.60	239.00	239.45	234.10	236.95	236.50	236.06	101674	240.01	3793	49617	48.80
SURANASOL	EQ	20-Dec-2022	24.00	24.45	24.55	23.35	23.55	23.55	23.82	98076	23.36	1124	64998	66.27
SURANAT&P	EQ	20-Dec-2022	11.45	11.45	11.60	10.75	11.25	11.20	11.24	109307	12.28	431	62865	57.51
SURANI	SM	20-Dec-2022	20.15	20.15	20.15	19.15	19.15	19.15	19.48	6000	1.17	3	6000	100.00
SURYALAXMI	EQ	20-Dec-2022	60.95	60.50	61.95	60.15	61.95	61.30	60.85	18714	11.39	491	5346	28.57
SURYAROSNI	EQ	20-Dec-2022	519.20	522.35	522.35	506.05	511.40	511.50	511.41	180509	923.14	6626	68488	37.94
SURYODAY	EQ	20-Dec-2022	123.45	122.90	124.75	120.00	120.30	120.55	121.25	559490	678.37	8135	284071	50.77
SUTLEJTEX	EQ	20-Dec-2022	63.10	63.65	64.50	61.85	62.90	62.80	62.86	66076	41.53	1157	35247	53.34
SUULD	EQ	20-Dec-2022	37.05	37.30	38.10	36.05	36.70	36.65	37.19	201675	75.00	1633	149482	74.12
SUVEN	EQ	20-Dec-2022	64.10	64.35	64.55	63.15	63.90	63.40	63.68	82571	52.58	911	43730	52.96
SUVENPHAR	EQ	20-Dec-2022	475.40	475.50	479.90	469.10	476.25	476.45	473.61	164724	780.15	6270	99952	60.68
SUVIDHAA	EQ	20-Dec-2022	5.20	5.20	5.30	5.15	5.30	5.25	5.23	84235	4.40	187	56531	67.11
SUZLON	EQ	20-Dec-2022	11.65	11.75	12.15	11.20	11.50	11.50	11.65	425797132	49601.61	133762	101027794	23.73
SUZLONPP	E1	20-Dec-2022	8.85	8.95	9.25	8.50	8.95	8.90	8.90	9762667	869.01	3755	4722899	48.38
SVPGLOB	EQ	20-Dec-2022	30.85	30.85	31.00	29.90	30.30	30.10	30.32	113335	34.36	845	71094	62.73
SWANENERGY	EQ	20-Dec-2022	294.90	294.90	300.00	290.00	295.95	297.80	295.30	216122	638.20	6028	75290	34.84
SWARAJ	SM	20-Dec-2022	53.40	55.80	56.05	55.80	56.05	56.05	55.95	10000	5.60	5	10000	100.00
SWARAJENG	EQ	20-Dec-2022	1568.85	1551.00	1584.90	1551.00	1580.00	1580.55	1564.86	5570	87.16	721	3652	65.57
SWASTIK	SM	20-Dec-2022	90.80	91.00	92.00	87.20	87.20	87.20	89.27	26400	23.57	19	22800	86.36
SWELECTES	EQ	20-Dec-2022	347.15	349.60	349.60	340.00	344.15	345.10	342.29	8354	28.60	802	4969	59.48
SWSOLAR	EQ	20-Dec-2022	283.50	276.00	279.80	272.50	272.50	273.40	275.61	1310087	3610.71	15084	772625	58.98
SYMPHONY	EQ	20-Dec-2022	925.05	929.70	929.70	907.00	913.00	915.25	915.34	22749	208.23	4607	11289	49.62
SYNCOMF	EQ	20-Dec-2022	7.85	7.95	7.95	7.75	7.80	7.80	7.83	809411	63.37	1636	513959	63.50
SYNGENE	EQ	20-Dec-2022	575.30	570.00	576.90	567.30	573.10	573.50	571.71	186759	1067.73	8548	81170	43.46
SYRMA	EQ	20-Dec-2022	281.60	283.00	284.20	278.45	282.00	283.10	281.16	255727	719.00	6004	105015	41.07
TAINWALCHM	EQ	20-Dec-2022	99.35	101.15	101.20	96.80	99.00	99.50	98.96	5304	5.25	172	3368	63.50
TAJGVK	EQ	20-Dec-2022	223.45	224.00	225.00	219.50	220.05	220.45	221.18	97049	214.65	2792	49690	51.20
TAKE	EQ	20-Dec-2022	24.50	24.60	25.20	24.10	24.25	24.25	24.40	218371	53.29	1271	107007	49.00
TALBROAUTO	EQ	20-Dec-2022	514.20	514.00	552.00	505.50	543.80	542.70	537.25	158412	851.07	12424	68927	43.51
TANLA	EQ	20-Dec-2022	736.20	738.80	761.30	738.65	754.85	751.60	749.81	276506	2073.28	11706	67176	24.29
TANTIACONS	BZ	20-Dec-2022	12.60	12.95	13.00	12.00	12.30	12.30	12.10	50309	6.09	80	-	-
TARACHAND	SM	20-Dec-2022	63.30	63.30	67.80	63.30	64.25	66.00	65.37	20000	13.07	10	12000	60.00
TARC	EQ	20-Dec-2022	44.80	44.65	45.60	44.10	44.95	44.95	44.96	793733	356.86	2818	334955	42.20
TARMAT	EQ	20-Dec-2022	58.35	58.35	59.75	56.85	57.70	57.55	57.95	31677	18.36	526	21943	69.27
TARSONS	EQ	20-Dec-2022	715.75	710.50	720.75	696.00	700.00	697.70	708.47	91413	647.64	7583	62226	68.07
TASTYBITE	EQ	20-Dec-2022	11096.00	11128.05	11152.85	11012.15	11025.00	11055.10	11092.63	276	30.62	169	154	55.80
TATACAPHSG	N2	20-Dec-2022	1074.01	1074.01	1075.01	1074.01	1075.01	1075.01	1074.28	227	2.44	7	227	100.00
TATACAPHSG	N4	20-Dec-2022	1018.54	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
TATACAPHSG	N8	20-Dec-2022	1045.00	1079.95	1079.95	1078.95	1078.95	1078.95	1079.45	10	0.11	2	0	0.00
TATACAPHSG	NA	20-Dec-2022	1101.01	1115.00	1115.00	1101.00	1103.00	1103.00	1104.67	600	6.63	15	300	50.00
TATACAPHSG	NB	20-Dec-2022	1123.00	1139.90	1139.90	1139.90	1139.90	1139.90	1139.90	2	0.02	2	0	0.00
TATACHEM	EQ	20-Dec-2022	988.65	990.70	991.10	968.40	979.50	979.00	975.59	856249	8353.44	34186	263790	30.81
TATACOFFEE	EQ	20-Dec-2022	229.75	229.75	230.50	227.30	229.65	230.10	228.87	324266	742.13	3480	130224	40.16
TATACOMM	EQ	20-Dec-2022	1313.90	1313.00	1313.80	1286.40	1300.00	1302.85	1298.34	458677	5955.21	24329	125366	27.33
TATACONSUM	EQ	20-Dec-2022	808.85	808.50	809.95	800.10	807.70	808.30	804.75	677159	5449.47	21725	385159	56.88
TATAELXSI	EQ	20-Dec-2022	6353.30	6354.00	6394.00	6300.00	6312.00	6314.25	6319.28	186161	11764.03	31659	88479	47.53
TATAINVEST	EQ	20-Dec-2022	2144.15	2131.35	2164.95	2127.05	2150.00	2148.70	2149.32	16667	358.23	2763	9010	54.06
TATAMETALI	EQ	20-Dec-2022	784.30	784.20	784.20	769.00	778.85	779.45	774.95	26630	206.37	1886	7993	30.02
TATAMOTORS	EQ	20-Dec-2022	418.00	418.00	418.00	408.00	409.95	410.50	410.96	12341042	50716.48	234187	4490579	36.39
TATAMTRDVR	EQ	20-Dec-2022	218.55	218.55	218.95	214.10	215.75	215.95	215.46	1458041	3141.55	24569	659538	45.23
TATAPOWER	EQ	20-Dec-2022	216.80	216.80	218.50	214.60	218.00	217.85	216.42	6418826	13891.65	59326	1876709	29.24
TATASTEEL	EQ	20-Dec-2022	111.80	111.15	111.50	109.00	111.00	110.95	110.28	34836506	38416.78	124555	11540692	33.13
TATASTLLP	EQ	20-Dec-2022	666.65	669.95	669.95	652.95	661.40	661.40	660.10	23682	156.32	2147	8165	34.48
TATVA	EQ	20-Dec-2022	2197.70	2176.00	2215.70	2176.00	2200.50	2202.05	2201.17	15198	334.53	1074	12858	84.60
TBZ	EQ	20-Dec-2022	75.55	75.90	75.90	73.25	73.60	73.60	74.26	106307	78.95	2012	64756	60.91
TCFSL	ND	20-Dec-2022	1026.48	1027.00	1028.00	1027.00	1028.00	1028.00	1027.02	143	1.47	6	143	100.00
TCFSL	NF	20-Dec-2022	1128.23	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	75	0.85	2	75	100.00
TCFSL	NJ	20-Dec-2022	1036.07	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	50	0.52	1	50	100.00
TCFSL	NL	20-Dec-2022	1061.00	1061.00	1065.00	1061.00	1064.95	1064.95	1064.52	1004	10.69	40	700	69.72
TCFSL	NN	20-Dec-2022	1172.40	1172.40	1172.40	1172.30	1172.35	1172.35	1172.36	820	9.61	16	500	60.98
TCI	EQ	20-Dec-2022	627.15	630.10	634.90	619.05	623.00	627.15	624.13	24845	155.06	3562	11462	46.13
TCIEXP	EQ	20-Dec-2022	1861.65	1852.50	1872.75	1845.00	1856.00	1863.95	1864.86	22690	423.14	4034	16759	73.86
TCNSBRANDS	EQ	20-Dec-2022	562.40	572.40	588.00	560.05	580.05	579.85	574.28	48784	280.16	4360	15634	32.05
TCPLPACK	EQ	20-Dec-2022	1568.00	1568.00	1577.00	1535.00	1554.10	1555.40	1550.10	11207	173.72	3320	4755	42.43
TCS	EQ	20-Dec-2022	3202.05	3198.90	3249.00	3163.65	3242.00	3243.95	3211.24	1529971	49131.06	104239	669144	43.74
TDPOWERSYS	EQ	20-Dec-2022	125.75	126.10	132.45	125.55	127.75	127.75	129.33	457552	591.74	7770	244286	53.39
TEAMLEASE	EQ	20-Dec-2022	2527.05	2508.00	2533.45	2456.00	2510.00	2505.35	2490.24	9387	233.76	3567	3537	37.68
TECH	EQ	20-Dec-2022	29.11	29.10	29.19	28.69	29.05	29.06	28.91	18890	5.46	176	7474	39.57
TECHIN	EQ	20-Dec-2022	11.40	11.40	11.55	11.00	11.15	11.20	11.31	27390	3.10	90	17766	64.86
TECHM	EQ	20-Dec-2022	1026.70	1025.00	1025.00	1004.00	1018.50	1017.95	1011.89	2149130	21746.85	78746	883610	41.11
TECHNOE	EQ	20-Dec-2022	315.10	318.25	343.80	316.45	342.25	339.15	331.73	499281	1656.28	12007	223257	44.72
TEGA	EQ	20-Dec-2022	591.05	585.00	596.80	582.15	593.50	592.10	590.43	25878	152.79	2409	12409	47.95
TEJASNET	EQ	20-Dec-2022	621.75	624.00	628.00	610.10	619.50	619.05	620.15	317338	1967.96	9489	105045	33.10
TEMBO	EQ	20-Dec-2022	108.15	109.75	111.35	105.00	108.25	108.85	108.67	16667	18.11	272	12514	75.08
TERASOFT	EQ	20-Dec-2022	44.00	44.25	50.00	43.60	45.60	45.10	47.33	190920	90.37	2288	77676	40.69
TEXINFRA	EQ	20-Dec-2022	60.60	60.60	61.50	59.20	61.00	60.75	60.42	66847	40.39	553	45172	67.58
TEXMOPIPES	EQ	20-Dec-2022	58.85	59.35	60.00	58.75	59.60	59.55	59.47	49245	29.29	1006	29972	60.86
TEXRAIL	EQ	20-Dec-2022	55.50	55.50	58.90	54.60	58.60	58.50	57.18	4667264	2668.52	15407	1722168	36.90
TFCILTD	EQ	20-Dec-2022	83.65	83.50	87.00	83.50	84.00	84.20	84.69	1623245	1374.73	12391	355278	21.89
TFL	EQ	20-Dec-2022	10.85	10.85	11.20	10.50	10.95	10.95	10.94	16296	1.78	69	10467	64.23
TFLPP	E1	20-Dec-2022	3.35	3.35	3.45	3.20	3.45	3.45	3.32	19353	0.64	15	19353	100.00
TGBHOTELS	EQ	20-Dec-2022	13.95	14.30	14.30	13.30	13.70	13.60	13.51	114635	15.49	306	64355	56.14
THANGAMAYL	EQ	20-Dec-2022	1003.90	1003.90	1010.00	1000.00	1005.00	1009.05	1004.48	1076	10.81	191	804	74.72
THEINVEST	EQ	20-Dec-2022	90.15	90.95	91.15	89.60	89.60	89.90	89.92	3400	3.06	68	2620	77.06
THEJO	SM	20-Dec-2022	1163.00	1119.10	1119.10	1119.10	1119.10	1119.10	1119.10	150	1.68	1	150	100.00
THEMISMED	EQ	20-Dec-2022	1398.30	1409.00	1425.00	1360.00	1389.00	1390.35	1392.80	15637	217.79	1794	9931	63.51
THERMAX	EQ	20-Dec-2022	1985.20	2004.95	2004.95	1952.35	1994.05	1991.55	1975.20	51783	1022.82	10079	27827	53.74
THOMASCOOK	EQ	20-Dec-2022	81.00	81.25	82.90	78.55	79.55	79.30	80.52	723657	582.66	6257	329198	45.49
THOMASCOTT	BE	20-Dec-2022	45.45	47.50	47.70	43.20	47.70	47.50	45.60	11392	5.20	90	-	-
THYROCARE	EQ	20-Dec-2022	610.25	611.25	613.70	607.50	610.00	608.60	609.78	13241	80.74	1819	6984	52.75
TI	EQ	20-Dec-2022	101.15	99.05	105.00	98.80	101.80	102.15	102.40	262906	269.23	2023	167058	63.54
TIDEWATER	EQ	20-Dec-2022	1039.85	1042.00	1048.45	1026.00	1027.40	1029.90	1032.59	20709	213.84	2707	12232	59.07
TIIL	EQ	20-Dec-2022	913.40	915.05	930.00	910.10	914.00	914.80	917.70	7498	68.81	793	4931	65.76
TIINDIA	EQ	20-Dec-2022	2972.05	2932.00	3046.20	2880.00	3008.00	3017.35	2976.46	378974	11280.03	34577	190001	50.14
TIJARIA	BE	20-Dec-2022	7.05	7.00	7.00	6.70	6.75	6.80	6.80	50080	3.41	113	-	-
TIL	BZ	20-Dec-2022	168.30	160.25	161.00	159.90	159.90	159.90	159.96	11035	17.65	67	-	-
TIMESCAN	SM	20-Dec-2022	150.00	144.50	145.20	142.50	142.50	142.50	143.81	20000	28.76	9	12000	60.00
TIMESGTY	EQ	20-Dec-2022	57.35	57.10	58.45	57.00	57.50	57.55	57.54	873	0.50	40	506	57.96
TIMETECHNO	EQ	20-Dec-2022	90.65	90.65	91.60	89.50	90.05	90.30	90.45	383145	346.55	3757	131700	34.37
TIMKEN	EQ	20-Dec-2022	3281.25	3296.50	3339.15	3263.00	3296.90	3289.50	3288.12	104120	3423.59	8834	77476	74.41
TINPLATE	EQ	20-Dec-2022	327.25	328.20	328.20	321.05	326.00	325.85	324.07	105279	341.18	3644	38405	36.48
TIPSFILMS	EQ	20-Dec-2022	477.55	476.75	486.00	467.05	470.10	471.90	475.24	2508	11.92	319	1328	52.95
TIPSINDLTD	EQ	20-Dec-2022	1815.00	1830.00	1840.00	1792.00	1830.00	1827.25	1821.56	6281	114.41	1566	3489	55.55
TIRUMALCHM	EQ	20-Dec-2022	206.20	207.00	207.55	204.00	205.00	204.70	205.49	101486	208.55	2333	54644	53.84
TIRUPATIFL	EQ	20-Dec-2022	22.55	22.65	23.20	21.05	22.65	22.05	22.18	1436049	318.55	2561	722407	50.31
TITAN	EQ	20-Dec-2022	2521.80	2516.80	2517.60	2482.10	2511.20	2508.15	2498.93	597902	14941.13	52173	280863	46.97
TMB	EQ	20-Dec-2022	503.55	502.30	511.95	501.80	505.75	505.10	506.06	197361	998.77	3223	151800	76.91
TNIDETF	EQ	20-Dec-2022	56.14	57.30	57.30	55.57	56.29	56.15	55.84	5656	3.16	96	2730	48.27
TNPETRO	EQ	20-Dec-2022	92.50	94.20	97.50	92.60	96.90	96.20	95.62	584819	559.23	7883	228136	39.01
TNPL	EQ	20-Dec-2022	256.90	258.15	264.90	257.95	264.50	263.65	262.50	601305	1578.45	12902	227765	37.88
TNTELE	BE	20-Dec-2022	7.90	7.90	8.00	7.65	7.80	7.70	7.82	5861	0.46	44	-	-
TOKYOPLAST	EQ	20-Dec-2022	102.95	102.90	103.00	99.80	100.90	100.80	100.77	9945	10.02	250	6223	62.57
TORNTPHARM	EQ	20-Dec-2022	1597.85	1594.85	1594.85	1568.00	1569.00	1575.20	1576.99	303559	4787.08	13180	227563	74.96
TORNTPOWER	EQ	20-Dec-2022	515.20	517.50	518.00	508.10	512.05	511.70	511.47	303823	1553.96	9042	122642	40.37
TOTAL	EQ	20-Dec-2022	161.50	166.50	168.00	159.55	166.00	166.00	165.36	40397	66.80	341	29164	72.19
TOUCHWOOD	EQ	20-Dec-2022	109.50	109.95	114.00	105.40	105.75	105.75	105.99	706	0.75	22	554	78.47
TPLPLASTEH	EQ	20-Dec-2022	31.35	31.85	31.90	31.20	31.40	31.30	31.46	31027	9.76	212	26151	84.28
TRACXN	EQ	20-Dec-2022	88.20	88.40	92.40	87.75	90.40	89.95	90.15	741786	668.69	7969	246832	33.28
TREEHOUSE	EQ	20-Dec-2022	20.15	19.85	20.70	19.30	19.65	19.70	19.87	33431	6.64	224	25343	75.81
TREJHARA	EQ	20-Dec-2022	72.75	72.75	73.60	71.80	73.10	72.30	72.55	35629	25.85	698	19538	54.84
TRENT	EQ	20-Dec-2022	1418.05	1418.05	1421.30	1395.85	1415.25	1412.40	1405.03	270778	3804.51	24797	141156	52.13
TRF	EQ	20-Dec-2022	170.35	171.25	171.30	167.50	170.00	169.50	169.43	76059	128.87	912	37637	49.48
TRIDENT	EQ	20-Dec-2022	35.00	35.00	35.50	34.40	34.60	34.60	34.74	8308828	2886.42	30683	3859249	46.45
TRIGYN	EQ	20-Dec-2022	98.70	98.70	100.95	98.00	99.10	99.45	99.32	66865	66.41	1319	44645	66.77
TRIL	EQ	20-Dec-2022	61.65	62.00	63.20	60.10	61.15	61.35	61.50	567014	348.72	4530	243325	42.91
TRITURBINE	EQ	20-Dec-2022	294.85	295.20	300.75	292.00	299.45	299.40	297.67	430120	1280.34	12590	119641	27.82
TRIVENI	EQ	20-Dec-2022	294.35	295.65	302.95	290.00	301.60	301.00	297.97	1964346	5853.21	28525	651117	33.15
TRU	EQ	20-Dec-2022	72.10	72.25	79.30	67.00	74.50	75.50	75.68	1508343	1141.49	11309	284687	18.87
TTKHLTCARE	EQ	20-Dec-2022	1009.20	1024.00	1050.00	1003.25	1015.10	1017.65	1023.20	10961	112.15	1223	6995	63.82
TTKPRESTIG	EQ	20-Dec-2022	829.95	830.00	834.90	821.90	824.00	824.65	826.99	27281	225.61	3380	20095	73.66
TTL	EQ	20-Dec-2022	89.00	90.75	90.75	87.40	87.70	88.05	89.27	18176	16.23	376	11175	61.48
TTML	EQ	20-Dec-2022	95.05	96.05	96.45	93.50	93.90	93.85	94.10	1547128	1455.90	20112	1086556	70.23
TV18BRDCST	EQ	20-Dec-2022	39.35	39.45	39.75	38.20	38.50	38.40	38.58	11122944	4291.54	22046	5944312	53.44
TVSELECT	EQ	20-Dec-2022	300.55	302.65	303.45	285.55	291.00	290.65	292.53	105418	308.38	5234	47227	44.80
TVSMOTOR	EQ	20-Dec-2022	1056.10	1054.30	1071.85	1046.50	1050.50	1056.00	1055.38	1747561	18443.44	54767	864539	49.47
TVSSRICHAK	EQ	20-Dec-2022	3323.35	3329.00	3359.80	3233.80	3349.90	3343.20	3328.27	19447	647.25	5094	6705	34.48
TVTODAY	EQ	20-Dec-2022	247.55	247.55	249.50	243.00	243.80	244.45	245.01	36590	89.65	1068	24532	67.05
TVVISION	EQ	20-Dec-2022	3.05	3.20	3.20	3.05	3.20	3.20	3.16	12394	0.39	40	12394	100.00
TWL	EQ	20-Dec-2022	196.95	196.85	206.75	195.20	206.75	206.75	203.12	877507	1782.39	5661	564531	64.33
UBL	EQ	20-Dec-2022	1754.50	1755.00	1755.00	1721.25	1733.65	1730.70	1731.48	119748	2073.42	8216	43282	36.14
UCALFUEL	EQ	20-Dec-2022	131.95	131.00	133.10	130.25	131.05	131.10	131.32	12748	16.74	484	6215	48.75
UCOBANK	EQ	20-Dec-2022	33.60	33.00	33.30	30.35	31.35	31.20	31.57	91770706	28976.43	121093	21192691	23.09
UDAICEMENT	EQ	20-Dec-2022	33.40	33.80	33.80	33.00	33.15	33.15	33.19	216927	71.99	1005	119268	54.98
UFLEX	EQ	20-Dec-2022	560.25	559.10	574.80	558.60	572.00	569.80	568.57	101035	574.46	5201	36811	36.43
UFO	EQ	20-Dec-2022	97.40	98.35	98.45	97.05	98.15	98.05	97.84	56882	55.65	973	23275	40.92
UGARSUGAR	EQ	20-Dec-2022	106.65	106.90	112.20	105.40	107.80	108.55	108.60	4400084	4778.30	33011	839095	19.07
UGROCAP	EQ	20-Dec-2022	159.30	159.50	163.90	158.00	160.90	160.00	160.90	51534	82.92	1977	19375	37.60
UGROCAP	N1	20-Dec-2022	690.00	684.00	684.00	684.00	684.00	684.00	684.00	100	0.68	2	100	100.00
UGROCAP	N6	20-Dec-2022	1100.00	995.00	995.00	901.00	901.00	948.00	948.00	2	0.02	2	2	100.00
UGROCAP	N7	20-Dec-2022	1014.00	1010.00	1015.00	1006.00	1015.00	1006.71	1007.35	545	5.49	9	410	75.23
UJAAS	BE	20-Dec-2022	3.00	3.05	3.05	2.95	3.05	3.00	3.02	277185	8.36	411	-	-
UJJIVAN	EQ	20-Dec-2022	292.90	293.00	295.10	286.30	294.90	293.40	290.20	272179	789.86	5346	150024	55.12
UJJIVANSFB	EQ	20-Dec-2022	30.95	31.00	31.30	30.25	30.70	30.70	30.72	8122500	2494.97	12198	3238429	39.87
ULTRACEMCO	EQ	20-Dec-2022	7076.00	7090.00	7125.05	7005.60	7115.00	7098.00	7055.65	488123	34440.27	38176	281598	57.69
UMAEXPORTS	EQ	20-Dec-2022	49.60	50.50	50.50	49.10	49.45	49.40	49.50	33404	16.53	644	18851	56.43
UMANGDAIRY	EQ	20-Dec-2022	64.95	66.45	66.45	64.05	64.50	64.45	64.51	6419	4.14	143	3602	56.11
UMESLTD	EQ	20-Dec-2022	5.10	5.10	5.25	5.00	5.15	5.15	5.08	28507	1.45	78	21255	74.56
UNICHEMLAB	EQ	20-Dec-2022	316.55	318.10	320.00	311.25	312.90	312.40	314.24	49670	156.09	2226	25737	51.82
UNIDT	EQ	20-Dec-2022	268.10	268.80	271.60	266.05	270.90	269.60	269.11	13767	37.05	830	7342	53.33
UNIENTER	EQ	20-Dec-2022	144.10	143.00	149.50	141.00	142.95	142.95	144.17	23583	34.00	926	15208	64.49
UNIINFO	EQ	20-Dec-2022	23.85	24.20	24.70	23.30	23.50	23.50	24.05	10055	2.42	56	6807	67.70
UNIONBANK	EQ	20-Dec-2022	85.10	85.10	85.85	82.60	83.55	83.85	83.76	20115261	16849.06	42958	2883536	14.34
UNIPARTS	EQ	20-Dec-2022	584.80	588.70	593.75	574.25	575.60	576.45	582.81	645687	3763.13	16808	274491	42.51
UNITECH	BZ	20-Dec-2022	1.90	1.95	1.95	1.85	1.90	1.85	1.88	1066336	20.05	489	-	-
UNITEDPOLY	BE	20-Dec-2022	146.60	150.00	150.00	139.30	149.90	148.70	142.52	110037	156.83	987	-	-
UNITEDTEA	EQ	20-Dec-2022	289.25	288.10	289.95	284.15	285.80	286.30	286.27	1939	5.55	138	1106	57.04
UNIVASTU	EQ	20-Dec-2022	101.20	102.50	102.50	97.10	99.00	98.60	99.23	41646	41.33	569	26695	64.10
UNIVCABLES	EQ	20-Dec-2022	285.00	283.75	286.80	275.05	282.50	282.30	281.70	35847	100.98	2176	18438	51.44
UNIVPHOTO	EQ	20-Dec-2022	512.15	509.05	519.45	506.05	518.00	513.00	510.09	470	2.40	119	339	72.13
UNOMINDA	EQ	20-Dec-2022	538.70	539.00	542.75	535.00	539.10	540.45	540.52	182603	987.00	14845	103433	56.64
UPL	EQ	20-Dec-2022	770.15	769.00	771.55	749.00	754.90	754.85	754.95	1598234	12065.84	47201	524947	32.85
URAVI	SM	20-Dec-2022	152.00	152.95	152.95	152.95	152.95	152.95	152.95	2400	3.67	1	2400	100.00
URJA	EQ	20-Dec-2022	11.60	11.55	11.55	10.70	10.75	10.80	11.02	8928598	984.25	10668	5467895	61.24
USASEEDS	SM	20-Dec-2022	339.35	342.95	356.30	340.00	356.30	355.65	348.90	30000	104.67	25	22800	76.00
USHAMART	EQ	20-Dec-2022	147.90	150.00	152.50	145.25	147.00	148.25	148.79	2869706	4269.70	29998	925914	32.27
UTIAMC	EQ	20-Dec-2022	859.55	844.90	860.00	836.20	850.55	851.40	848.63	791480	6716.77	27491	140795	17.79
UTIBANKETF	EQ	20-Dec-2022	43.81	44.14	44.14	43.41	43.94	43.76	43.65	3258	1.42	164	1630	50.03
UTINEXT50	EQ	20-Dec-2022	45.57	45.69	45.69	45.20	45.50	45.50	45.42	18302	8.31	156	13838	75.61
UTINIFTETF	EQ	20-Dec-2022	1960.89	1960.00	1960.00	1936.61	1951.15	1951.70	1943.37	3919	76.16	158	3036	77.47
UTISENSETF	EQ	20-Dec-2022	656.51	661.97	661.97	649.01	655.00	654.70	651.57	774	5.04	93	564	72.87
UTISXN50	EQ	20-Dec-2022	52.06	51.53	52.66	51.52	51.64	51.82	52.02	133	0.07	49	102	76.69
UTTAMSUGAR	EQ	20-Dec-2022	299.35	297.00	301.80	287.00	294.00	292.00	294.45	486647	1432.93	13271	126117	25.92
V2RETAIL	EQ	20-Dec-2022	100.05	101.60	101.60	97.00	97.00	97.60	98.48	13753	13.54	425	10479	76.19
VADILALIND	EQ	20-Dec-2022	2766.50	2746.00	2757.05	2700.00	2745.00	2739.40	2727.92	7638	208.36	1747	4417	57.83
VAIBHAVGBL	EQ	20-Dec-2022	331.35	335.00	338.95	331.75	338.15	337.60	336.33	94210	316.85	7845	40831	43.34
VAISHALI	EQ	20-Dec-2022	152.65	152.75	157.00	150.95	154.20	153.90	154.64	250371	387.17	3625	113038	45.15
VAKRANGEE	EQ	20-Dec-2022	28.40	28.30	28.50	27.90	28.25	28.30	28.17	4745162	1336.60	5134	2821710	59.46
VALIANTORG	EQ	20-Dec-2022	617.95	620.00	635.30	611.75	631.00	629.10	622.95	51293	319.53	6279	24469	47.70
VARDHACRLC	EQ	20-Dec-2022	56.70	57.10	57.10	55.35	56.10	56.30	55.89	79908	44.66	997	43175	54.03
VARDMNPOLY	EQ	20-Dec-2022	19.90	19.90	20.00	19.40	20.00	19.90	19.75	15810	3.12	182	10545	66.70
VARROC	EQ	20-Dec-2022	302.90	303.00	306.95	299.00	300.85	301.35	302.54	256345	775.55	8776	86446	33.72
VASA	SM	20-Dec-2022	10.15	10.65	10.65	10.65	10.65	10.65	10.65	4000	0.43	1	4000	100.00
VASCONEQ	EQ	20-Dec-2022	37.30	37.30	37.55	36.45	37.45	37.40	37.06	962683	356.74	3304	373735	38.82
VASWANI	EQ	20-Dec-2022	19.00	19.00	19.40	18.55	19.00	18.85	18.83	90472	17.03	343	49864	55.12
VBL	EQ	20-Dec-2022	1413.90	1402.50	1411.45	1377.00	1392.00	1391.30	1391.85	1351634	18812.69	62487	706793	52.29
VCL	EQ	20-Dec-2022	6.30	6.30	6.50	5.95	6.00	6.00	6.11	1267258	77.47	1777	982240	77.51
VEDL	EQ	20-Dec-2022	314.35	313.90	314.40	307.10	312.20	312.10	309.78	7495069	23218.53	62609	2117947	28.26
VEEKAYEM	SM	20-Dec-2022	35.90	36.00	36.00	36.00	36.00	36.00	36.00	4000	1.44	1	4000	100.00
VENKEYS	EQ	20-Dec-2022	1979.85	1974.00	1981.00	1945.05	1951.90	1952.05	1958.06	27901	546.32	3572	9296	33.32
VENUSPIPES	EQ	20-Dec-2022	741.95	746.45	746.45	736.50	742.50	742.90	741.63	97389	722.27	1303	36002	36.97
VENUSREM	EQ	20-Dec-2022	188.00	189.15	191.40	185.55	186.50	186.00	187.28	21406	40.09	1188	13223	61.77
VERANDA	EQ	20-Dec-2022	280.55	278.60	281.35	273.45	276.00	276.35	277.11	57065	158.13	2219	39207	68.71
VERTOZ	BE	20-Dec-2022	237.90	240.00	245.00	231.00	237.60	241.10	239.76	157738	378.20	1644	-	-
VESUVIUS	EQ	20-Dec-2022	1704.45	1718.00	1725.00	1689.05	1696.05	1715.20	1705.91	7686	131.12	1733	5010	65.18
VETO	EQ	20-Dec-2022	115.65	116.35	119.00	115.50	117.00	117.50	116.74	74462	86.93	1499	33190	44.57
VGUARD	EQ	20-Dec-2022	271.25	272.00	274.50	266.80	272.50	272.50	271.78	399184	1084.90	8658	128557	32.20
VHL	EQ	20-Dec-2022	3021.30	3028.40	3031.40	2983.55	2986.35	2999.80	2999.60	797	23.91	122	702	88.08
VIDHIING	EQ	20-Dec-2022	349.55	351.30	356.50	347.00	351.00	352.00	351.04	25182	88.40	1932	15405	61.17
VIJAYA	EQ	20-Dec-2022	431.45	432.95	437.30	424.00	424.90	425.60	428.15	43081	184.45	4585	24520	56.92
VIJIFIN	EQ	20-Dec-2022	3.00	2.90	3.15	2.90	2.95	2.90	2.97	91818	2.73	294	57912	63.07
VIKASECO	EQ	20-Dec-2022	3.60	3.60	3.75	3.60	3.65	3.60	3.65	3300351	120.37	1586	1812181	54.91
VIKASLIFE	EQ	20-Dec-2022	4.80	4.85	5.20	4.80	4.85	4.85	4.92	41848107	2057.84	8116	14860689	35.51
VIKASPROP	BZ	20-Dec-2022	0.80	0.85	0.85	0.75	0.85	0.80	0.81	539552	4.36	483	-	-
VIKASWSP	BZ	20-Dec-2022	1.90	1.95	1.95	1.85	1.90	1.90	1.90	188897	3.58	150	-	-
VIMTALABS	EQ	20-Dec-2022	427.70	427.70	443.25	421.55	440.00	440.55	439.24	81452	357.77	8929	52673	64.67
VINATIORGA	EQ	20-Dec-2022	1977.40	1983.00	2015.00	1976.00	2005.75	2006.75	2000.05	65158	1303.19	7839	44089	67.66
VINDHYATEL	EQ	20-Dec-2022	1683.35	1664.00	1689.25	1658.15	1670.10	1673.55	1672.24	4834	80.84	1079	2386	49.36
VINEETLAB	EQ	20-Dec-2022	55.00	55.00	56.05	54.60	54.60	54.70	55.13	7002	3.86	142	4048	57.81
VINNY	EQ	20-Dec-2022	118.55	121.00	124.45	121.00	124.45	124.45	123.95	21677	26.87	308	19334	89.19
VINYLINDIA	BE	20-Dec-2022	499.40	501.00	510.00	496.60	500.00	499.95	501.28	13490	67.62	624	-	-
VIPCLOTHNG	EQ	20-Dec-2022	54.10	53.75	53.80	51.40	51.40	51.40	51.77	705035	365.03	2065	391612	55.55
VIPIND	EQ	20-Dec-2022	714.30	714.95	718.10	707.60	710.20	712.40	710.90	64410	457.89	5933	32302	50.15
VIPULLTD	BE	20-Dec-2022	15.45	15.30	15.70	15.00	15.60	15.60	15.43	16844	2.60	48	-	-
VISAKAIND	EQ	20-Dec-2022	445.20	445.20	446.90	440.00	441.00	440.85	442.06	15200	67.19	752	11222	73.83
VISASTEEL	BE	20-Dec-2022	15.35	15.80	15.80	15.25	15.50	15.50	15.44	16184	2.50	74	-	-
VISESHINFO	BE	20-Dec-2022	0.60	0.60	0.65	0.55	0.60	0.60	0.61	6880919	41.85	4123	-	-
VISHAL	EQ	20-Dec-2022	21.75	21.75	22.10	21.20	21.45	21.40	21.51	222826	47.94	1108	155963	69.99
VISHNU	EQ	20-Dec-2022	1550.55	1558.95	1618.80	1551.05	1610.00	1607.90	1580.04	28813	455.26	4822	17457	60.59
VISHWARAJ	EQ	20-Dec-2022	20.65	21.05	21.20	19.40	19.80	19.85	20.15	3537240	712.72	8903	1474930	41.70
VITAL	SM	20-Dec-2022	143.85	144.80	144.80	136.25	137.50	138.00	139.92	117600	164.55	92	85200	72.45
VIVIANA	SM	20-Dec-2022	96.95	95.00	96.95	92.60	92.60	92.75	94.81	22000	20.86	11	12000	54.55
VIVIDHA	EQ	20-Dec-2022	1.25	1.25	1.25	1.20	1.25	1.20	1.22	548256	6.69	694	273516	49.89
VIVIMEDLAB	BZ	20-Dec-2022	11.70	11.90	11.90	11.15	11.15	11.15	11.21	82264	9.22	211	-	-
VIVO	SM	20-Dec-2022	101.95	107.00	107.00	105.00	106.00	106.00	106.00	4800	5.09	3	4800	100.00
VLSFINANCE	EQ	20-Dec-2022	134.55	136.50	136.50	134.00	134.90	134.75	134.63	23298	31.37	541	14863	63.80
VMARCIND	SM	20-Dec-2022	55.10	55.50	55.50	54.60	55.00	55.00	55.12	15000	8.27	5	15000	100.00
VMART	EQ	20-Dec-2022	2883.95	2892.95	2975.00	2881.65	2962.00	2961.45	2937.17	52319	1536.70	7201	32112	61.38
VOLTAMP	EQ	20-Dec-2022	2546.00	2554.65	2558.75	2515.00	2549.00	2538.90	2537.99	5010	127.15	2087	3146	62.79
VOLTAS	EQ	20-Dec-2022	836.30	833.00	834.95	813.35	829.00	827.90	822.86	1205458	9919.25	34564	592409	49.14
VRLLOG	EQ	20-Dec-2022	566.55	561.05	567.45	557.00	562.55	564.10	562.91	53830	303.02	5093	20182	37.49
VSCL	SM	20-Dec-2022	42.20	44.30	44.30	40.20	40.20	40.20	41.61	18000	7.49	6	15000	83.33
VSSL	EQ	20-Dec-2022	323.85	324.35	327.85	311.85	318.90	317.10	317.22	137608	436.52	5361	71413	51.90
VSTIND	EQ	20-Dec-2022	3470.00	3485.95	3512.00	3444.50	3465.00	3473.05	3463.72	4087	141.56	1677	2534	62.00
VSTTILLERS	EQ	20-Dec-2022	2404.50	2400.05	2414.35	2383.85	2398.05	2400.95	2400.04	3033	72.79	724	2067	68.15
VTL	EQ	20-Dec-2022	331.75	330.50	331.95	325.25	328.00	329.00	327.73	171190	561.04	9431	87283	50.99
WABAG	EQ	20-Dec-2022	345.55	345.60	348.00	334.65	345.00	345.95	341.30	376144	1283.78	13476	162305	43.15
WALCHANNAG	EQ	20-Dec-2022	72.35	72.50	74.55	72.00	72.30	72.55	72.76	119889	87.23	1084	81977	68.38
WANBURY	BE	20-Dec-2022	47.20	48.15	48.15	44.85	46.35	45.90	45.34	99269	45.01	213	-	-
WATERBASE	EQ	20-Dec-2022	79.10	79.65	79.65	78.10	78.80	78.75	78.58	13201	10.37	399	5082	38.50
WEALTH	EQ	20-Dec-2022	349.20	333.95	363.90	333.95	363.50	358.85	346.95	2038	7.07	182	1350	66.24
WEBELSOLAR	EQ	20-Dec-2022	102.00	104.90	107.10	102.00	103.20	103.10	104.78	449866	471.35	5386	266868	59.32
WEIZMANIND	EQ	20-Dec-2022	112.20	112.20	112.20	109.20	110.05	110.35	110.37	12639	13.95	359	6676	52.82
WELCORP	EQ	20-Dec-2022	230.60	230.60	232.80	224.60	225.90	225.20	227.22	746485	1696.20	10548	390565	52.32
WELENT	EQ	20-Dec-2022	154.75	154.00	157.25	153.55	155.55	156.05	155.71	217813	339.16	3693	139140	63.88
WELINV	EQ	20-Dec-2022	302.30	302.90	304.05	291.85	299.00	299.05	300.79	469	1.41	43	265	56.50
WELSPUNIND	EQ	20-Dec-2022	75.50	76.45	76.45	74.05	74.85	74.95	74.77	1213114	907.00	11315	634020	52.26
WENDT	EQ	20-Dec-2022	7745.40	7745.40	7798.95	7575.00	7600.00	7627.10	7673.20	725	55.63	281	485	66.90
WESTLIFE	EQ	20-Dec-2022	777.25	772.00	782.00	770.05	777.00	776.50	778.21	245431	1909.98	7017	198854	81.02
WEWIN	EQ	20-Dec-2022	47.30	48.75	48.95	45.50	47.40	47.05	46.96	3285	1.54	48	1837	55.92
WFL	EQ	20-Dec-2022	222.25	219.00	231.95	211.15	218.85	216.05	216.46	5418	11.73	395	3287	60.67
WHEELS	EQ	20-Dec-2022	601.40	596.70	605.55	581.10	594.80	588.90	591.80	15204	89.98	1189	8191	53.87
WHIRLPOOL	EQ	20-Dec-2022	1496.40	1497.95	1511.00	1478.00	1507.00	1507.45	1496.59	92814	1389.04	4686	57379	61.82
WILLAMAGOR	EQ	20-Dec-2022	23.95	24.95	24.95	22.50	24.30	23.55	23.29	33635	7.84	441	20144	59.89
WINDLAS	EQ	20-Dec-2022	254.45	254.40	256.95	251.30	255.00	255.50	254.27	39036	99.26	1020	30015	76.89
WINDMACHIN	EQ	20-Dec-2022	49.40	49.85	50.80	47.35	48.30	48.05	48.89	210630	102.97	1930	134988	64.09
WINPRO	EQ	20-Dec-2022	4.05	4.10	4.10	4.05	4.05	4.10	4.07	96259	3.92	222	95389	99.10
WIPL	BE	20-Dec-2022	90.45	90.40	94.90	90.00	93.95	93.95	92.41	1555	1.44	26	-	-
WIPRO	EQ	20-Dec-2022	389.05	388.80	389.90	383.00	389.90	388.95	386.27	4389279	16954.65	89800	1620868	36.93
WOCKPHARMA	EQ	20-Dec-2022	223.70	226.40	230.45	225.00	225.65	225.65	227.95	2491081	5678.39	20846	986600	39.61
WONDERLA	EQ	20-Dec-2022	371.95	371.95	372.45	363.70	364.05	366.30	365.90	26168	95.75	2647	12818	48.98
WORTH	EQ	20-Dec-2022	114.30	113.15	116.85	113.00	116.50	116.40	114.49	7195	8.24	264	5584	77.61
WSTCSTPAPR	EQ	20-Dec-2022	565.60	564.00	578.50	560.60	571.30	571.10	571.00	492144	2810.16	13964	102923	20.91
XCHANGING	EQ	20-Dec-2022	70.75	70.75	71.75	70.20	71.15	71.25	70.97	71608	50.82	1021	36849	51.46
XELPMOC	EQ	20-Dec-2022	136.60	136.70	138.30	134.85	138.30	137.60	136.41	6712	9.16	245	4759	70.90
XPROINDIA	EQ	20-Dec-2022	695.80	702.75	702.75	689.95	699.30	695.15	693.69	6370	44.19	615	4299	67.49
YAARI	EQ	20-Dec-2022	20.25	20.25	20.75	19.20	19.95	19.85	19.84	841730	167.02	2774	382778	45.48
YESBANK	EQ	20-Dec-2022	21.40	21.35	21.50	20.60	21.35	21.30	21.02	294564961	61903.43	173179	54932231	18.65
YUKEN	EQ	20-Dec-2022	499.70	504.65	504.65	494.00	494.75	495.95	497.34	3946	19.62	254	2972	75.32
ZEEL	EQ	20-Dec-2022	252.05	251.00	252.30	247.85	252.00	251.25	249.74	3363026	8398.82	26674	1275320	37.92
ZEELEARN	EQ	20-Dec-2022	7.00	7.05	7.35	7.00	7.35	7.35	7.19	1259396	90.51	900	954283	75.77
ZEEMEDIA	EQ	20-Dec-2022	16.60	16.80	16.80	15.90	16.25	16.15	16.15	1734089	280.13	1874	1131022	65.22
ZENITHEXPO	EQ	20-Dec-2022	90.65	91.10	92.75	91.00	92.60	92.50	92.41	773	0.71	12	663	85.77
ZENITHSTL	EQ	20-Dec-2022	5.60	5.60	5.60	5.50	5.50	5.55	5.54	174780	9.68	570	145228	83.09
ZENSARTECH	EQ	20-Dec-2022	216.70	215.75	219.35	213.90	215.00	215.00	215.55	679926	1465.60	12124	425700	62.61
ZENTEC	EQ	20-Dec-2022	199.10	201.85	201.85	196.00	197.95	197.15	198.63	141971	281.99	3382	71950	50.68
ZFCVINDIA	EQ	20-Dec-2022	9204.65	9227.10	9250.00	9170.00	9250.00	9198.00	9212.66	2028	186.83	569	1612	79.49
ZIMLAB	EQ	20-Dec-2022	341.40	337.60	350.00	325.10	350.00	340.40	334.94	26443	88.57	1546	16260	61.49
ZODIAC	EQ	20-Dec-2022	126.95	130.00	131.80	126.35	127.80	127.40	128.40	20038	25.73	928	8810	43.97
ZODIACLOTH	EQ	20-Dec-2022	101.30	101.80	105.65	101.00	103.75	104.55	103.90	148745	154.55	2255	80174	53.90
ZOMATO	EQ	20-Dec-2022	62.15	62.10	63.20	61.90	63.15	62.85	62.31	32487667	20243.79	57798	15914826	48.99
ZOTA	EQ	20-Dec-2022	262.45	263.30	265.55	260.55	263.25	262.50	262.35	16396	43.01	449	10057	61.34
ZUARI	EQ	20-Dec-2022	160.80	161.55	169.90	159.20	166.40	166.35	165.54	162056	268.28	5757	54321	33.52
ZUARIIND	EQ	20-Dec-2022	153.15	153.00	156.90	151.45	156.80	156.20	154.65	78206	120.95	2643	33284	42.56
ZYDUSLIFE	EQ	20-Dec-2022	409.25	406.55	412.50	404.75	410.55	411.35	408.39	789245	3223.20	22485	419136	53.11
ZYDUSWELL	EQ	20-Dec-2022	1587.35	1581.90	1599.50	1581.90	1586.05	1588.85	1589.56	3940	62.63	1506	1851	46.98