nse-sec-bhavdata-full-2022-12-26.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	26-Dec-2022	117.00	117.00	117.00	111.20	111.20	111.20	115.55	20	0.02	7	15	75.00
20MICRONS	EQ	26-Dec-2022	81.70	83.00	88.25	81.25	86.80	86.85	86.26	141024	121.64	2693	63075	44.73
21STCENMGM	EQ	26-Dec-2022	22.75	22.50	22.75	22.30	22.35	22.35	22.48	3949	0.89	30	3746	94.86
3IINFOLTD	EQ	26-Dec-2022	38.80	39.00	40.40	39.00	40.15	40.15	40.00	506764	202.72	3113	297050	58.62
3MINDIA	EQ	26-Dec-2022	22424.25	22255.00	22717.00	22150.00	22320.00	22386.80	22508.30	1406	316.47	954	400	28.45
3PLAND	EQ	26-Dec-2022	15.30	15.30	16.95	14.50	16.75	16.75	16.03	7000	1.12	79	3565	50.93
4THDIM	BE	26-Dec-2022	107.80	107.00	109.75	105.65	109.00	109.70	108.59	41442	45.00	128	-	-
522GS2025	GS	26-Dec-2022	90.05	94.50	94.55	94.50	94.55	94.55	94.53	200	0.19	2	200	100.00
563GS2026	GS	26-Dec-2022	96.00	96.01	96.01	96.01	96.01	96.01	96.01	100	0.10	1	100	100.00
574GS2026	GS	26-Dec-2022	95.85	94.75	95.85	94.75	95.85	95.56	95.29	300	0.29	3	200	66.67
5PAISA	EQ	26-Dec-2022	298.50	304.50	317.00	300.15	310.00	309.35	306.77	23157	71.04	3206	6856	29.61
63MOONS	EQ	26-Dec-2022	148.90	147.50	157.30	146.50	154.50	154.15	153.70	103392	158.92	2774	59062	57.12
667GS2050	GS	26-Dec-2022	91.59	93.00	93.00	91.20	91.20	91.39	91.63	9414	8.63	74	6977	74.11
669GS2024	GS	26-Dec-2022	101.34	101.34	101.34	100.20	100.25	100.25	100.53	9420	9.47	16	9420	100.00
676GS2061	GS	26-Dec-2022	97.90	93.06	93.06	93.06	93.06	93.06	93.06	10	0.01	2	10	100.00
68GS2060	GS	26-Dec-2022	88.00	89.00	89.00	89.00	89.00	89.00	89.00	1075	0.96	1	1075	100.00
695GS2061	GS	26-Dec-2022	94.15	95.00	95.50	94.52	95.00	95.00	95.13	7221	6.87	9	4121	57.07
699GS2051	GS	26-Dec-2022	96.25	94.00	95.25	93.00	94.50	95.13	93.92	55255	51.90	59	32200	58.28
710GS2029	GS	26-Dec-2022	100.55	100.55	100.65	100.55	100.55	100.55	100.61	31800	31.99	12	31800	100.00
716GS2023	GS	26-Dec-2022	101.05	100.25	100.25	100.25	100.25	100.25	100.25	1100	1.10	2	1100	100.00
716GS2050	GS	26-Dec-2022	99.01	100.99	100.99	100.99	100.99	100.99	100.99	2010	2.03	3	2010	100.00
717GS2028	GS	26-Dec-2022	106.00	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	1	1000	100.00
726GS2032	GS	26-Dec-2022	102.00	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	2	1000	100.00
738GS2027	GS	26-Dec-2022	102.50	102.00	103.50	101.00	102.00	102.00	101.58	38476	39.09	53	35876	93.24
741GS2036	GS	26-Dec-2022	100.10	101.00	101.00	101.00	101.00	101.00	101.00	500	0.51	1	500	100.00
74GS2062	GS	26-Dec-2022	101.40	101.80	101.80	101.60	101.65	101.65	101.70	2012	2.05	3	1006	50.00
754GS2036	GS	26-Dec-2022	102.52	102.52	102.90	102.50	102.90	102.90	102.51	270222	277.00	154	270222	100.00
817GS2044	GS	26-Dec-2022	118.76	112.88	112.88	112.88	112.88	112.88	112.88	1	0.00	1	1	100.00
824GS2027	GS	26-Dec-2022	105.25	106.00	106.00	105.70	105.70	105.70	105.76	50	0.05	2	50	100.00
897GS2030	GS	26-Dec-2022	109.68	112.50	112.50	112.50	112.50	112.50	112.50	10000	11.25	2	10000	100.00
A2ZINFRA	EQ	26-Dec-2022	9.40	8.80	10.15	8.80	10.10	10.10	9.88	472378	46.66	938	358351	75.86
AAATECH	EQ	26-Dec-2022	51.85	52.80	54.95	49.65	54.85	54.80	53.20	5533	2.94	225	2954	53.39
AAKASH	EQ	26-Dec-2022	6.25	6.45	6.55	6.10	6.55	6.55	6.40	394504	25.26	1126	303763	77.00
AAREYDRUGS	EQ	26-Dec-2022	41.30	44.60	44.75	41.10	41.90	41.60	42.63	337734	143.99	3927	162924	48.24
AARON	EQ	26-Dec-2022	156.85	160.00	164.65	152.10	164.65	163.95	160.11	8782	14.06	377	4861	55.35
AARTIDRUGS	EQ	26-Dec-2022	455.05	455.50	459.30	441.30	445.50	444.20	448.77	112623	505.42	7543	44392	39.42
AARTIIND	EQ	26-Dec-2022	590.85	590.00	610.40	587.00	608.00	608.10	603.51	397463	2398.74	14393	125581	31.60
AARTISURF	EQ	26-Dec-2022	608.70	625.00	625.00	596.10	620.95	618.30	614.15	11252	69.10	1422	6057	53.83
AARVEEDEN	EQ	26-Dec-2022	22.70	23.00	24.30	20.85	24.00	24.00	23.21	19293	4.48	226	11897	61.66
AARVI	EQ	26-Dec-2022	138.60	142.80	153.90	140.05	152.70	152.10	149.09	52999	79.01	2256	27540	51.96
AAVAS	EQ	26-Dec-2022	1871.95	1890.00	1915.00	1841.45	1850.00	1847.10	1863.21	75661	1409.73	15054	45647	60.33
ABAN	EQ	26-Dec-2022	45.10	45.10	47.40	45.10	47.05	47.20	46.58	211690	98.61	2908	88411	41.76
ABB	EQ	26-Dec-2022	2680.75	2685.00	2744.65	2640.00	2742.00	2724.65	2711.36	171579	4652.12	16261	58960	34.36
ABBOTINDIA	EQ	26-Dec-2022	21797.25	21988.80	21988.80	21602.00	21780.00	21772.55	21748.46	31853	6927.54	7106	17170	53.90
ABCAPITAL	EQ	26-Dec-2022	143.35	142.95	148.80	141.45	148.20	147.55	145.83	3449485	5030.45	20504	890116	25.80
ABCOTS	SM	26-Dec-2022	49.10	48.80	49.00	48.80	49.00	49.00	48.90	8000	3.91	2	8000	100.00
ABFRL	EQ	26-Dec-2022	285.70	284.25	293.05	282.80	291.00	288.70	289.52	1851215	5359.64	20806	739194	39.93
ABMINTLLTD	BE	26-Dec-2022	61.50	61.50	64.55	61.50	64.55	64.55	64.33	14	0.01	6	-	-
ABSLAMC	EQ	26-Dec-2022	436.50	432.00	444.90	432.00	443.20	443.30	440.48	42100	185.44	2621	17511	41.59
ABSLBANETF	EQ	26-Dec-2022	41.75	42.34	43.84	41.51	42.54	42.98	42.27	9029	3.82	353	1551	17.18
ABSLNN50ET	EQ	26-Dec-2022	41.96	42.01	43.07	42.01	42.81	42.93	42.72	4247	1.81	184	1858	43.75
ACC	EQ	26-Dec-2022	2374.10	2372.00	2448.50	2360.00	2429.15	2423.65	2425.69	480611	11658.14	33035	89869	18.70
ACCELYA	EQ	26-Dec-2022	1307.75	1307.75	1357.55	1294.20	1350.00	1346.85	1343.40	19269	258.86	3890	8404	43.61
ACCURACY	EQ	26-Dec-2022	146.25	146.00	175.50	146.00	167.15	166.45	168.82	70136	118.40	1328	30367	43.30
ACE	EQ	26-Dec-2022	268.90	265.30	292.00	265.30	290.55	287.95	280.50	1265879	3550.83	30788	551230	43.55
ACEINTEG	EQ	26-Dec-2022	51.10	53.50	56.00	48.30	56.00	53.60	50.93	1626	0.83	68	510	31.37
ACI	EQ	26-Dec-2022	486.50	483.25	496.00	477.00	491.20	492.50	486.44	195031	948.71	14934	79407	40.72
ADANIENT	EQ	26-Dec-2022	3642.20	3653.00	3744.90	3620.00	3709.00	3716.75	3711.03	2162662	80257.05	99922	331446	15.33
ADANIGREEN	EQ	26-Dec-2022	1809.05	1809.05	1910.70	1755.00	1875.00	1876.85	1854.25	1226600	22744.23	86078	198294	16.17
ADANIPORTS	EQ	26-Dec-2022	794.10	798.00	812.00	785.30	805.95	806.05	803.31	7205540	57883.06	100608	1683829	23.37
ADANIPOWER	BE	26-Dec-2022	262.20	249.10	275.30	249.10	275.30	275.30	261.33	2619914	6846.53	31288	-	-
ADANITRANS	EQ	26-Dec-2022	2270.20	2279.95	2493.05	2181.50	2477.00	2466.15	2404.33	1209774	29086.99	81431	78624	6.50
ADFFOODS	EQ	26-Dec-2022	705.20	705.20	749.00	701.15	745.00	737.35	725.72	21460	155.74	2986	7803	36.36
ADL	BE	26-Dec-2022	61.25	61.25	64.30	58.60	64.30	64.30	61.75	449	0.28	13	-	-
ADORWELD	EQ	26-Dec-2022	776.10	775.25	798.00	760.00	773.00	777.45	778.60	14240	110.87	1888	6871	48.25
ADROITINFO	EQ	26-Dec-2022	24.90	23.70	26.10	23.70	25.10	24.80	24.58	249425	61.31	825	159157	63.81
ADSL	EQ	26-Dec-2022	83.00	83.75	91.90	83.25	91.70	90.65	88.29	138993	122.71	2853	72780	52.36
ADVANIHOTR	EQ	26-Dec-2022	78.25	79.75	84.75	79.05	84.45	84.20	82.20	143048	117.59	2286	74541	52.11
ADVENZYMES	EQ	26-Dec-2022	269.05	274.85	280.35	268.65	277.95	276.90	275.98	83959	231.71	4517	38072	45.35
AEGISCHEM	EQ	26-Dec-2022	321.25	324.00	344.60	318.25	339.70	341.70	338.69	896789	3037.35	22889	431260	48.09
AETHER	EQ	26-Dec-2022	818.35	834.70	848.65	815.15	840.00	835.20	831.84	32377	269.32	6048	14578	45.03
AFFLE	EQ	26-Dec-2022	1022.50	1029.40	1056.05	1003.00	1049.00	1044.10	1035.32	370291	3833.70	20881	205802	55.58
AGARIND	EQ	26-Dec-2022	569.65	569.95	612.65	563.45	600.40	605.10	594.53	41321	245.67	5402	18393	44.51
AGI	EQ	26-Dec-2022	285.20	287.95	315.55	284.05	309.00	305.50	303.49	144223	437.70	7516	47507	32.94
AGNI	SM	26-Dec-2022	20.55	20.55	20.70	19.55	19.75	19.75	19.90	130000	25.87	13	100000	76.92
AGRITECH	EQ	26-Dec-2022	88.70	92.95	94.40	87.00	92.00	92.40	90.43	27767	25.11	471	18562	66.85
AGROPHOS	EQ	26-Dec-2022	38.05	36.20	39.95	36.20	39.95	39.95	39.41	106972	42.16	304	80305	75.07
AGSTRA	EQ	26-Dec-2022	64.95	64.95	67.50	64.40	64.95	64.70	65.20	416529	271.57	9869	254579	61.12
AHL	EQ	26-Dec-2022	218.40	215.00	218.00	200.00	201.00	202.50	205.45	1184182	2432.95	23212	627850	53.02
AHLADA	EQ	26-Dec-2022	102.85	107.85	107.85	102.85	103.50	103.50	105.22	4400	4.63	142	2883	65.52
AHLEAST	EQ	26-Dec-2022	106.30	109.00	111.60	105.00	110.55	111.30	108.78	2933	3.19	109	2008	68.46
AHLUCONT	EQ	26-Dec-2022	437.35	439.95	458.35	436.55	446.00	446.00	448.43	46521	208.61	3483	16437	35.33
AIAENG	EQ	26-Dec-2022	2569.55	2515.05	2619.00	2493.30	2591.20	2605.15	2575.32	28176	725.62	9395	13374	47.47
AIRAN	EQ	26-Dec-2022	15.10	15.05	16.65	14.75	16.40	16.25	15.71	209027	32.84	1378	112719	53.93
AIROLAM	EQ	26-Dec-2022	80.00	80.00	85.00	78.90	85.00	82.95	82.36	21969	18.09	278	13235	60.24
AIRTELPP	E1	26-Dec-2022	442.20	439.00	449.95	433.35	440.20	441.50	439.53	103331	454.17	2276	78047	75.53
AISL	SM	26-Dec-2022	46.50	45.00	45.00	45.00	45.00	45.00	45.00	1200	0.54	1	1200	100.00
AJANTPHARM	EQ	26-Dec-2022	1240.35	1236.05	1238.90	1179.00	1182.50	1186.40	1200.03	134283	1611.44	12526	35707	26.59
AJMERA	EQ	26-Dec-2022	257.55	255.00	282.00	255.00	278.00	275.00	271.47	83870	227.69	5804	27965	33.34
AJOONI	EQ	26-Dec-2022	6.10	6.10	7.00	6.05	6.20	6.20	6.24	1700679	106.15	1321	565022	33.22
AJRINFRA	EQ	26-Dec-2022	1.40	1.40	1.40	1.35	1.35	1.40	1.36	1233233	16.79	782	1034122	83.85
AKASH	EQ	26-Dec-2022	27.90	28.95	30.50	28.25	29.50	30.25	29.52	29487	8.70	316	16649	56.46
AKG	EQ	26-Dec-2022	43.20	43.00	45.35	41.05	42.90	42.65	43.09	48273	20.80	539	24715	51.20
AKSHAR	BE	26-Dec-2022	66.60	65.30	65.30	65.30	65.30	65.30	65.30	641	0.42	12	-	-
AKSHARCHEM	EQ	26-Dec-2022	241.70	241.00	255.00	238.80	243.75	246.00	247.95	15316	37.98	1037	8066	52.66
AKSHOPTFBR	EQ	26-Dec-2022	8.85	8.85	9.70	8.65	9.55	9.60	9.39	341831	32.11	854	229197	67.05
AKZOINDIA	EQ	26-Dec-2022	2190.55	2165.00	2208.25	2160.05	2186.00	2188.65	2191.57	7273	159.39	1799	3968	54.56
ALANKIT	EQ	26-Dec-2022	10.00	10.05	11.00	10.05	10.90	10.80	10.70	171846	18.39	729	129222	75.20
ALBERTDAVD	EQ	26-Dec-2022	541.35	552.15	567.60	545.30	560.00	561.25	560.90	2170	12.17	423	976	44.98
ALEMBICLTD	EQ	26-Dec-2022	70.20	71.65	71.90	70.35	71.20	70.80	71.07	200000	142.14	2270	105488	52.74
ALICON	EQ	26-Dec-2022	839.40	821.00	853.55	807.00	835.20	843.20	834.58	51478	429.62	6951	24624	47.83
ALKALI	EQ	26-Dec-2022	105.35	107.00	124.00	107.00	121.50	120.40	116.63	116656	136.06	3442	45252	38.79
ALKEM	EQ	26-Dec-2022	3039.55	3046.20	3099.95	2985.10	3099.95	3081.10	3044.51	92510	2816.47	9965	29978	32.41
ALKYLAMINE	EQ	26-Dec-2022	2613.10	2613.10	2701.30	2600.05	2699.90	2692.80	2667.69	42712	1139.42	7982	9526	22.30
ALLCARGO	EQ	26-Dec-2022	370.60	360.00	399.00	358.15	397.30	395.70	388.03	618886	2401.45	15827	186948	30.21
ALLETEC	ST	26-Dec-2022	118.50	112.60	112.60	112.60	112.60	112.60	112.60	17600	19.82	10	17600	100.00
ALLSEC	EQ	26-Dec-2022	478.65	479.00	530.00	479.00	529.50	525.15	514.45	79576	409.38	3102	55877	70.22
ALMONDZ	EQ	26-Dec-2022	63.65	63.65	68.90	63.15	68.90	67.60	66.82	8414	5.62	174	3854	45.80
ALOKINDS	BE	26-Dec-2022	14.75	14.50	15.45	14.20	15.45	15.45	15.10	1699188	256.54	4294	-	-
ALPA	EQ	26-Dec-2022	64.65	66.80	68.15	62.80	63.90	63.60	65.57	217425	142.58	2985	111322	51.20
ALPHAGEO	EQ	26-Dec-2022	255.40	255.40	272.95	253.50	255.30	256.05	259.34	11805	30.61	1106	6601	55.92
ALPSINDUS	EQ	26-Dec-2022	2.10	2.00	2.20	2.00	2.15	2.10	2.14	107599	2.31	114	88218	81.99
AMARAJABAT	EQ	26-Dec-2022	603.40	597.10	621.40	583.00	615.80	615.65	609.91	831894	5073.78	17962	168364	20.24
AMBER	EQ	26-Dec-2022	1870.20	1854.00	1928.95	1849.60	1927.00	1919.70	1894.01	25711	486.97	5015	10716	41.68
AMBICAAGAR	EQ	26-Dec-2022	23.95	24.60	24.85	23.10	24.15	24.35	23.96	70484	16.89	400	36989	52.48
AMBIKCO	EQ	26-Dec-2022	1380.70	1406.95	1419.00	1390.65	1410.00	1413.20	1412.09	9508	134.26	1992	5490	57.74
AMBUJACEM	EQ	26-Dec-2022	491.25	493.95	522.35	489.90	515.00	514.15	512.22	8583591	43966.74	103054	2630973	30.65
AMDIND	EQ	26-Dec-2022	50.85	52.90	53.35	50.05	53.35	52.90	52.68	36395	19.17	470	16054	44.11
AMEYA	SM	26-Dec-2022	42.50	41.10	41.10	41.10	41.10	41.10	41.10	4000	1.64	1	4000	100.00
AMIABLE	SM	26-Dec-2022	82.65	84.50	94.95	84.50	94.95	94.95	87.64	19200	16.83	12	11200	58.33
AMIORG	EQ	26-Dec-2022	977.05	982.00	1005.00	965.10	982.50	981.45	986.18	72101	711.05	7859	23337	32.37
AMJLAND	EQ	26-Dec-2022	25.80	25.70	27.45	25.60	27.05	27.10	27.02	32348	8.74	429	16336	50.50
AMRUTANJAN	EQ	26-Dec-2022	690.55	693.90	707.50	693.90	703.25	704.05	703.19	15739	110.68	2079	8200	52.10
ANANDRATHI	EQ	26-Dec-2022	663.65	660.25	689.95	658.75	684.00	685.90	680.97	42699	290.77	3698	25331	59.32
ANANTRAJ	EQ	26-Dec-2022	89.90	90.35	98.65	88.00	94.35	95.10	94.65	3772532	3570.85	16387	1176829	31.19
ANDHRACEMT	BE	26-Dec-2022	6.20	6.25	6.45	5.90	5.90	5.90	5.94	351778	20.88	821	-	-
ANDHRAPAP	EQ	26-Dec-2022	376.50	378.20	409.00	376.50	408.95	405.15	396.13	44232	175.22	2689	21305	48.17
ANDHRSUGAR	EQ	26-Dec-2022	124.10	124.10	128.60	123.00	127.05	126.65	126.34	245768	310.51	4728	89788	36.53
ANDREWYU	EQ	26-Dec-2022	24.45	24.55	27.15	24.50	26.90	26.50	26.22	802306	210.38	3106	394264	49.14
ANGELONE	EQ	26-Dec-2022	1245.60	1251.85	1308.00	1242.00	1299.00	1297.50	1280.95	349857	4481.50	16856	112330	32.11
ANIKINDS	EQ	26-Dec-2022	34.45	34.50	38.00	34.50	37.70	37.50	36.84	70318	25.90	843	28934	41.15
ANKITMETAL	EQ	26-Dec-2022	5.40	6.10	6.10	5.55	5.90	5.95	5.87	144689	8.50	420	89824	62.08
ANMOL	EQ	26-Dec-2022	148.80	151.70	154.15	147.00	150.90	150.10	150.15	5637	8.46	396	2962	52.55
ANNAPURNA	SM	26-Dec-2022	126.40	130.00	131.95	127.05	128.55	127.95	128.83	36000	46.38	18	26000	72.22
ANSALAPI	BE	26-Dec-2022	16.75	15.95	15.95	15.95	15.95	15.95	15.95	2474	0.39	18	-	-
ANTGRAPHIC	EQ	26-Dec-2022	0.75	0.70	0.80	0.70	0.80	0.80	0.75	497792	3.74	527	356583	71.63
ANUP	EQ	26-Dec-2022	826.60	825.00	860.00	819.85	860.00	855.30	842.49	7943	66.92	1447	4594	57.84
ANURAS	EQ	26-Dec-2022	659.90	661.50	664.95	653.90	658.95	659.15	660.43	63846	421.66	4071	43735	68.50
APARINDS	EQ	26-Dec-2022	1653.75	1653.75	1740.00	1630.00	1650.05	1655.55	1685.50	150301	2533.33	16152	34787	23.14
APCL	EQ	26-Dec-2022	199.05	201.00	207.40	197.50	206.20	205.65	205.05	14476	29.68	649	7810	53.95
APCOTEXIND	EQ	26-Dec-2022	442.40	447.40	454.00	440.00	445.00	444.95	445.92	41134	183.43	3090	21949	53.36
APEX	EQ	26-Dec-2022	239.15	243.00	246.65	238.30	245.50	245.05	244.36	32477	79.36	2251	15477	47.66
APLAPOLLO	EQ	26-Dec-2022	1038.30	1028.00	1084.00	1023.15	1059.50	1058.50	1064.87	366807	3906.02	18960	175642	47.88
APLLTD	EQ	26-Dec-2022	580.05	585.00	592.50	579.55	584.00	586.40	586.22	72330	424.01	5850	24987	34.55
APOLLO	EQ	26-Dec-2022	244.55	232.65	256.75	232.50	253.00	252.25	248.20	164158	407.44	3259	70456	42.92
APOLLOHOSP	EQ	26-Dec-2022	4700.15	4723.70	4740.00	4652.50	4680.00	4684.05	4696.22	247357	11616.43	21801	34643	14.01
APOLLOPIPE	EQ	26-Dec-2022	474.40	471.25	493.55	471.25	486.80	486.75	485.06	30801	149.40	2909	17685	57.42
APOLLOTYRE	EQ	26-Dec-2022	308.15	306.50	321.40	305.10	319.70	320.35	318.23	3012205	9585.75	33007	615904	20.45
APOLSINHOT	EQ	26-Dec-2022	1179.25	1122.05	1189.95	1122.05	1165.00	1169.45	1157.06	2101	24.31	375	1384	65.87
APTECHT	EQ	26-Dec-2022	298.80	298.30	314.65	295.05	310.60	312.25	307.97	89249	274.86	4798	35641	39.93
APTUS	EQ	26-Dec-2022	275.55	275.55	296.50	274.45	286.50	287.65	288.22	105847	305.08	4891	41636	39.34
ARCHIDPLY	EQ	26-Dec-2022	62.50	62.25	69.90	62.25	69.85	68.95	67.30	61165	41.17	1112	30582	50.00
ARCHIES	EQ	26-Dec-2022	21.90	21.60	23.80	20.55	23.60	23.65	22.47	116165	26.10	636	70181	60.41
ARENTERP	EQ	26-Dec-2022	38.45	38.45	38.45	36.55	37.15	37.10	37.10	5845	2.17	177	3815	65.27
ARHAM	ST	26-Dec-2022	69.10	65.65	71.95	65.65	70.50	70.45	67.91	348000	236.34	108	324000	93.10
ARIES	EQ	26-Dec-2022	155.50	152.90	182.25	152.85	170.10	170.85	169.99	372557	633.30	9314	103024	27.65
ARIHANTCAP	EQ	26-Dec-2022	59.00	59.90	62.00	58.85	62.00	61.70	60.98	87045	53.08	1360	43379	49.84
ARIHANTSUP	EQ	26-Dec-2022	197.65	198.70	204.20	196.60	201.00	201.65	200.89	50475	101.40	2798	23252	46.07
ARMANFIN	EQ	26-Dec-2022	1348.95	1369.00	1397.95	1326.05	1380.00	1385.50	1367.86	15411	210.80	1390	11040	71.64
AROGRANITE	EQ	26-Dec-2022	44.35	45.15	47.55	43.90	46.85	46.70	45.83	39091	17.92	540	17437	44.61
ARROWGREEN	EQ	26-Dec-2022	165.40	165.90	173.65	162.00	173.65	172.75	172.02	9862	16.96	240	6425	65.15
ARSHIYA	EQ	26-Dec-2022	7.15	7.00	7.35	6.80	7.00	7.00	7.03	1866857	131.18	1776	1091788	58.48
ARSSINFRA	BE	26-Dec-2022	20.25	20.50	20.50	19.25	20.40	20.40	20.04	8549	1.71	57	-	-
ARTEMISMED	EQ	26-Dec-2022	69.80	71.00	74.90	69.25	71.00	71.40	72.09	325907	234.95	3372	159163	48.84
ARTNIRMAN	EQ	26-Dec-2022	63.65	64.95	66.50	63.95	64.05	64.65	64.53	7177	4.63	87	4853	67.62
ARVEE	EQ	26-Dec-2022	167.45	160.00	160.00	159.10	159.10	159.10	159.25	739	1.18	21	739	100.00
ARVIND	EQ	26-Dec-2022	82.75	85.65	88.25	83.30	88.20	87.80	86.59	1110712	961.72	11776	425266	38.29
ARVINDFASN	EQ	26-Dec-2022	301.85	308.00	325.00	299.80	322.00	322.85	315.60	336580	1062.25	14432	117973	35.05
ARVSMART	EQ	26-Dec-2022	260.30	262.00	279.00	262.00	278.00	277.40	272.80	132065	360.27	3709	83423	63.17
ASAHIINDIA	EQ	26-Dec-2022	486.80	486.00	525.00	484.55	525.00	518.50	510.70	186457	952.24	11204	48874	26.21
ASAHISONG	EQ	26-Dec-2022	248.20	249.95	253.95	245.05	250.15	251.60	250.34	4467	11.18	671	2090	46.79
ASAL	EQ	26-Dec-2022	326.40	326.40	385.00	326.40	376.60	372.05	371.62	92422	343.46	5528	26002	28.13
ASALCBR	EQ	26-Dec-2022	404.25	400.05	429.70	399.70	425.10	425.00	414.23	27246	112.86	2437	14112	51.79
ASCOM	SM	26-Dec-2022	168.00	176.40	176.40	176.40	176.40	176.40	176.40	4000	7.06	2	2000	50.00
ASHAPURMIN	EQ	26-Dec-2022	74.25	73.50	82.00	73.05	79.70	80.25	79.04	352314	278.48	2647	288730	81.95
ASHIANA	EQ	26-Dec-2022	133.70	132.10	138.00	132.10	136.25	136.70	135.61	15173	20.58	823	7277	47.96
ASHIMASYN	EQ	26-Dec-2022	14.85	15.05	16.45	14.75	15.80	15.75	15.68	212009	33.25	720	154775	73.00
ASHOKA	EQ	26-Dec-2022	79.35	79.50	83.10	77.50	82.50	82.10	80.86	800844	647.58	5842	349792	43.68
ASHOKLEY	EQ	26-Dec-2022	137.85	137.85	142.15	135.20	141.30	141.30	140.00	8015932	11222.35	80310	2848851	35.54
ASIANENE	EQ	26-Dec-2022	68.10	65.20	71.85	65.20	69.40	69.10	69.18	118143	81.74	1706	55918	47.33
ASIANHOTNR	EQ	26-Dec-2022	73.25	71.60	76.75	71.60	76.65	76.10	74.61	9207	6.87	296	5390	58.54
ASIANPAINT	EQ	26-Dec-2022	3057.90	3057.90	3071.90	3028.80	3060.00	3056.05	3054.96	536884	16401.59	51835	229837	42.81
ASIANTILES	EQ	26-Dec-2022	45.20	45.25	47.85	45.25	47.80	47.50	46.90	304861	142.97	2999	175911	57.70
ASPINWALL	EQ	26-Dec-2022	217.25	217.25	234.00	217.05	230.10	231.80	228.25	5890	13.44	816	2864	48.62
ASTEC	EQ	26-Dec-2022	1671.35	1671.30	1697.35	1654.65	1688.00	1682.40	1679.28	9412	158.05	2684	3338	35.47
ASTERDM	EQ	26-Dec-2022	225.40	234.80	237.00	226.20	231.50	232.75	230.82	437971	1010.92	13668	121417	27.72
ASTRAL	EQ	26-Dec-2022	1894.30	1894.30	1970.95	1876.00	1963.65	1960.15	1947.41	331173	6449.29	24172	132520	40.02
ASTRAMICRO	EQ	26-Dec-2022	259.70	261.00	271.10	251.65	263.80	265.95	264.18	527890	1394.58	23094	230419	43.65
ASTRAZEN	EQ	26-Dec-2022	3312.60	3350.00	3350.00	3291.10	3319.00	3308.65	3314.68	5791	191.95	1858	2892	49.94
ASTRON	EQ	26-Dec-2022	33.05	33.20	33.90	32.35	33.00	32.85	33.08	193053	63.87	1347	99978	51.79
ATALREAL	SM	26-Dec-2022	61.95	67.00	74.30	67.00	74.25	74.25	72.32	436800	315.89	63	206400	47.25
ATFL	EQ	26-Dec-2022	810.40	788.00	829.00	788.00	825.00	822.40	818.12	7655	62.63	1056	4220	55.13
ATGL	EQ	26-Dec-2022	3232.60	3239.95	3359.70	3100.10	3298.00	3311.70	3280.66	230869	7574.03	26490	37960	16.44
ATLANTA	BE	26-Dec-2022	16.30	16.00	16.10	16.00	16.00	16.00	16.01	19116	3.06	96	-	-
ATUL	EQ	26-Dec-2022	7845.30	7859.95	8032.00	7800.10	7900.00	7885.55	7940.33	28902	2294.91	4996	12209	42.24
ATULAUTO	EQ	26-Dec-2022	242.55	242.70	259.00	239.30	256.90	256.00	252.32	183205	462.26	7501	68586	37.44
AUBANK	EQ	26-Dec-2022	644.30	641.00	663.10	637.70	658.00	655.05	654.80	705455	4619.30	18567	234208	33.20
AURIONPRO	EQ	26-Dec-2022	302.45	310.00	332.00	306.35	330.00	329.45	326.54	129191	421.86	6933	40181	31.10
AUROPHARMA	EQ	26-Dec-2022	437.50	439.45	442.10	434.40	437.80	437.20	437.68	1147182	5021.01	21216	415609	36.23
AURUM	EQ	26-Dec-2022	111.90	107.35	117.40	107.35	117.00	115.50	114.76	51682	59.31	1136	33665	65.14
AURUMPP	X1	26-Dec-2022	56.90	58.00	59.60	54.50	58.05	58.05	58.14	5014	2.92	34	4785	95.43
AUSOMENT	EQ	26-Dec-2022	66.80	71.70	71.70	66.35	67.95	67.90	68.63	1451	1.00	83	940	64.78
AUTOAXLES	EQ	26-Dec-2022	1909.45	1919.00	1934.00	1872.05	1930.35	1922.50	1914.16	5842	111.83	1493	3080	52.72
AUTOBEES	EQ	26-Dec-2022	123.79	123.80	127.00	123.53	125.69	125.97	125.43	33620	42.17	693	23928	71.17
AUTOIND	EQ	26-Dec-2022	69.95	67.25	75.00	67.25	75.00	74.40	72.71	55368	40.26	919	28739	51.91
AVADHSUGAR	EQ	26-Dec-2022	498.20	491.00	524.75	491.00	520.80	519.65	515.04	61076	314.57	4854	21240	34.78
AVANTIFEED	EQ	26-Dec-2022	376.15	376.00	385.75	374.00	385.40	384.50	381.74	96043	366.64	5757	41723	43.44
AVROIND	EQ	26-Dec-2022	108.55	113.00	113.00	108.05	108.05	108.75	109.16	99061	108.13	654	68871	69.52
AVTNPL	EQ	26-Dec-2022	97.00	98.40	104.85	97.10	102.50	102.95	102.21	152986	156.37	3762	56964	37.23
AWHCL	EQ	26-Dec-2022	292.85	285.60	304.15	285.60	295.20	297.20	296.55	59604	176.75	4495	27467	46.08
AWL	EQ	26-Dec-2022	499.65	505.50	524.60	492.55	524.60	524.60	517.22	3587337	18554.30	48460	1068917	29.80
AXISBANK	EQ	26-Dec-2022	906.60	908.00	932.95	905.10	929.20	928.70	921.09	4764440	43884.81	150353	2152917	45.19
AXISBNKETF	EQ	26-Dec-2022	420.37	422.59	431.77	422.59	430.59	431.09	428.21	1207	5.17	57	926	76.72
AXISBPSETF	EQ	26-Dec-2022	10.62	10.62	10.64	10.60	10.64	10.62	10.63	7527	0.80	480	6461	85.84
AXISCADES	EQ	26-Dec-2022	280.55	283.40	294.55	269.80	294.55	294.55	291.33	74483	216.99	1301	37564	50.43
AXISCETF	EQ	26-Dec-2022	75.12	73.50	76.59	73.50	76.56	76.56	76.36	1145	0.87	33	630	55.02
AXISGOLD	EQ	26-Dec-2022	46.41	46.64	46.93	46.36	46.62	46.59	46.71	64531	30.14	917	37210	57.66
AXISHCETF	EQ	26-Dec-2022	82.05	82.99	82.99	81.33	81.71	81.64	81.93	13258	10.86	119	11895	89.72
AXISILVER	EQ	26-Dec-2022	69.99	69.01	70.48	67.90	68.42	68.28	69.05	12393	8.56	158	9651	77.87
AXISNIFTY	EQ	26-Dec-2022	189.63	188.61	192.48	188.61	191.70	191.66	191.05	3448	6.59	205	2174	63.05
AXISTECETF	EQ	26-Dec-2022	292.31	290.01	294.98	290.01	293.88	293.91	294.34	1240	3.65	68	950	76.61
AXITA	EQ	26-Dec-2022	42.30	42.05	46.40	42.05	45.40	45.55	45.34	582153	263.94	4355	217370	37.34
AYMSYNTEX	EQ	26-Dec-2022	68.35	69.65	72.10	67.05	69.15	70.05	69.91	17533	12.26	427	8349	47.62
BAFNAPH	BE	26-Dec-2022	99.25	103.20	104.20	99.05	102.00	102.00	103.69	1804	1.87	29	-	-
BAGFILMS	EQ	26-Dec-2022	4.60	4.70	4.80	4.60	4.80	4.80	4.78	117918	5.64	226	97853	82.98
BAHETI	SM	26-Dec-2022	104.20	105.00	113.00	105.00	109.00	109.45	109.06	423000	461.31	31	402000	95.04
BAJAJ-AUTO	EQ	26-Dec-2022	3541.80	3542.00	3574.80	3524.05	3554.95	3552.20	3550.86	140091	4974.44	15902	61538	43.93
BAJAJCON	EQ	26-Dec-2022	160.95	160.60	163.90	159.65	162.55	163.20	162.41	291599	473.59	6054	107857	36.99
BAJAJELEC	EQ	26-Dec-2022	1147.85	1147.85	1163.20	1126.75	1139.00	1141.45	1149.25	46404	533.30	7148	14889	32.09
BAJAJFINSV	EQ	26-Dec-2022	1497.05	1496.90	1544.95	1483.15	1538.00	1535.00	1520.65	1329547	20217.80	66737	374549	28.17
BAJAJHCARE	EQ	26-Dec-2022	419.70	423.80	424.75	408.55	417.55	420.50	416.10	55599	231.35	3622	22123	39.79
BAJAJHIND	EQ	26-Dec-2022	16.20	15.60	17.00	15.40	16.85	16.70	16.08	55171997	8870.46	42052	16930151	30.69
BAJAJHLDNG	EQ	26-Dec-2022	5798.95	5799.75	5878.10	5700.00	5767.50	5786.40	5776.96	32888	1899.93	7929	12552	38.17
BAJFINANCE	EQ	26-Dec-2022	6374.60	6374.65	6469.90	6300.00	6422.00	6433.70	6410.31	530535	34008.92	59844	152535	28.75
BALAJITELE	EQ	26-Dec-2022	43.10	42.50	44.40	42.30	43.95	43.70	43.66	91864	40.11	1063	46340	50.44
BALAMINES	EQ	26-Dec-2022	2631.90	2645.05	2734.70	2593.75	2715.00	2710.60	2684.98	47173	1266.59	9645	17201	36.46
BALAXI	EQ	26-Dec-2022	578.20	578.20	590.00	578.00	578.20	580.45	581.30	1476	8.58	153	1121	75.95
BALKRISHNA	EQ	26-Dec-2022	40.30	37.90	44.30	36.80	40.80	40.80	41.13	232481	95.63	2623	53725	23.11
BALKRISIND	EQ	26-Dec-2022	2073.70	2073.10	2117.55	2059.00	2095.00	2088.40	2093.85	133092	2786.75	11468	44096	33.13
BALLARPUR	BZ	26-Dec-2022	1.05	1.10	1.10	1.00	1.10	1.10	1.07	1004790	10.77	195	-	-
BALMLAWRIE	EQ	26-Dec-2022	115.40	116.00	119.20	115.50	118.55	118.65	117.97	165800	195.60	3299	83506	50.37
BALPHARMA	EQ	26-Dec-2022	96.05	96.80	98.00	93.20	94.85	94.85	95.54	76872	73.45	2376	30034	39.07
BALRAMCHIN	EQ	26-Dec-2022	384.25	383.25	393.60	379.30	390.00	388.55	389.22	1261079	4908.38	18196	190800	15.13
BANARBEADS	EQ	26-Dec-2022	80.10	80.20	83.35	80.05	80.15	80.60	80.82	5312	4.29	129	3208	60.39
BANARISUG	EQ	26-Dec-2022	2777.60	2800.00	2800.00	2774.00	2775.00	2775.10	2777.17	1352	37.55	270	891	65.90
BANCOINDIA	EQ	26-Dec-2022	180.60	182.00	191.00	178.25	186.35	186.80	186.86	193665	361.89	6961	52972	27.35
BANDHANBNK	EQ	26-Dec-2022	226.50	227.00	235.95	225.45	233.90	233.75	232.47	6753199	15698.91	49226	1541264	22.82
BANG	EQ	26-Dec-2022	42.20	42.30	45.40	42.30	45.10	44.90	44.41	14175	6.30	228	6566	46.32
BANKA	EQ	26-Dec-2022	71.05	71.95	76.75	71.75	76.00	76.10	73.68	6588	4.85	138	4140	62.84
BANKBARODA	EQ	26-Dec-2022	169.05	169.05	178.20	167.10	177.65	177.10	174.31	31320528	54596.21	134435	10579601	33.78
BANKBEES	EQ	26-Dec-2022	421.38	422.51	432.92	419.99	430.86	430.88	427.37	719576	3075.25	7743	496253	68.96
BANKINDIA	EQ	26-Dec-2022	77.40	77.40	88.70	75.00	87.70	87.45	83.87	44666926	37460.09	96918	8377983	18.76
BANSWRAS	EQ	26-Dec-2022	111.65	110.60	116.30	110.60	115.20	114.75	114.81	59673	68.51	837	39367	65.97
BARBEQUE	EQ	26-Dec-2022	964.90	961.10	979.65	953.55	960.15	972.75	967.05	41523	401.55	5768	18889	45.49
BASF	EQ	26-Dec-2022	2693.75	2693.90	2718.00	2655.70	2699.25	2697.45	2687.33	25073	673.79	3322	15084	60.16
BASML	EQ	26-Dec-2022	47.60	47.10	51.10	46.35	50.80	50.20	49.81	117602	58.58	1407	65588	55.77
BATAINDIA	EQ	26-Dec-2022	1624.85	1625.55	1638.25	1611.85	1625.00	1622.90	1624.48	237050	3850.84	15018	78385	33.07
BAYERCROP	EQ	26-Dec-2022	4745.00	4681.05	4860.00	4675.00	4780.00	4812.70	4783.01	14556	696.22	3402	7062	48.52
BBETF0432	EQ	26-Dec-2022	1035.68	1035.96	1035.96	1032.21	1035.87	1034.99	1035.42	725	7.51	36	640	88.28
BBL	EQ	26-Dec-2022	2223.75	2234.90	2338.85	2202.00	2334.90	2310.75	2292.81	19361	443.91	5811	7279	37.60
BBOX	EQ	26-Dec-2022	122.25	122.30	132.85	121.05	131.00	130.70	127.57	20347	25.96	830	9743	47.88
BBTC	EQ	26-Dec-2022	898.95	900.15	917.00	892.50	911.90	912.15	907.65	25785	234.04	3352	10923	42.36
BBTCL	EQ	26-Dec-2022	228.90	233.65	236.85	226.40	235.00	233.90	233.37	8590	20.05	2020	4747	55.26
BCG	EQ	26-Dec-2022	28.05	28.10	31.00	27.20	30.20	30.00	29.90	48504626	14504.41	47392	8789234	18.12
BCLIND	EQ	26-Dec-2022	290.80	291.80	315.00	290.80	315.00	314.60	308.52	113968	351.62	5518	46592	40.88
BCONCEPTS	BE	26-Dec-2022	228.30	228.30	239.70	227.00	239.00	239.00	235.91	6019	14.20	123	-	-
BCP	EQ	26-Dec-2022	4.35	4.30	4.75	4.25	4.65	4.65	4.47	452701	20.25	533	205957	45.50
BDL	EQ	26-Dec-2022	820.05	815.00	917.00	797.40	911.00	908.00	871.49	1835968	16000.22	55617	358740	19.54
BEARDSELL	EQ	26-Dec-2022	20.60	20.10	22.50	20.10	22.30	21.95	21.70	66197	14.36	667	35082	53.00
BECTORFOOD	EQ	26-Dec-2022	394.60	394.60	420.00	392.60	418.00	417.30	411.30	140210	576.68	8770	69245	49.39
BEDMUTHA	EQ	26-Dec-2022	49.10	49.00	58.90	47.35	58.90	58.90	55.29	57389	31.73	765	31185	54.34
BEL	EQ	26-Dec-2022	96.55	96.60	99.85	94.65	99.35	99.25	98.36	12096095	11897.86	71858	5096913	42.14
BEML	EQ	26-Dec-2022	1322.00	1320.05	1372.00	1306.55	1361.35	1360.85	1348.10	60806	819.73	7716	20653	33.97
BEPL	EQ	26-Dec-2022	101.60	103.15	106.25	101.30	106.25	105.60	104.25	197089	205.46	3945	88785	45.05
BERGEPAINT	EQ	26-Dec-2022	575.55	573.00	587.40	569.10	587.00	585.40	580.71	462317	2684.72	17267	152861	33.06
BESTAGRO	EQ	26-Dec-2022	1352.75	1354.00	1464.95	1342.05	1400.00	1405.85	1406.19	107811	1516.03	11245	29277	27.16
BETA	SM	26-Dec-2022	664.25	699.90	700.00	672.50	680.00	680.00	686.19	1600	10.98	8	1200	75.00
BEWLTD	SM	26-Dec-2022	610.30	630.00	655.00	630.00	655.00	655.00	649.00	1250	8.11	5	1000	80.00
BFINVEST	EQ	26-Dec-2022	261.40	262.75	274.00	262.75	273.90	272.80	269.56	8192	22.08	791	4118	50.27
BFUTILITIE	EQ	26-Dec-2022	355.50	355.50	373.05	353.00	371.00	368.85	367.26	144509	530.73	6426	55137	38.15
BGLOBAL	BZ	26-Dec-2022	3.35	3.20	3.20	3.20	3.20	3.20	3.20	28921	0.93	33	-	-
BGRENERGY	EQ	26-Dec-2022	61.45	62.35	64.05	61.35	62.25	62.15	62.86	373317	234.67	3086	219812	58.88
BHAGCHEM	EQ	26-Dec-2022	1248.75	1220.00	1250.95	1220.00	1224.55	1235.40	1236.58	2937	36.32	438	1874	63.81
BHAGERIA	EQ	26-Dec-2022	147.70	148.45	167.70	147.00	167.00	158.60	153.43	20874	32.03	1217	9580	45.89
BHAGYANGR	EQ	26-Dec-2022	41.90	42.05	44.70	41.35	43.30	43.60	43.14	32423	13.99	455	16869	52.03
BHANDARI	EQ	26-Dec-2022	5.30	5.25	5.80	5.20	5.80	5.80	5.61	453373	25.45	983	353295	77.93
BHARATFORG	EQ	26-Dec-2022	842.40	843.80	880.90	833.25	875.60	875.80	868.09	1300649	11290.87	47577	414013	31.83
BHARATGEAR	EQ	26-Dec-2022	110.70	110.70	120.00	110.05	118.30	118.25	116.65	76900	89.70	3159	29129	37.88
BHARATRAS	EQ	26-Dec-2022	9614.40	9716.00	9817.40	9544.60	9780.00	9792.25	9709.73	635	61.66	384	310	48.82
BHARATWIRE	EQ	26-Dec-2022	89.05	91.00	99.90	90.95	98.10	98.65	95.74	219870	210.50	3511	122096	55.53
BHARTIARTL	EQ	26-Dec-2022	808.65	805.05	815.20	801.15	809.25	811.00	808.71	6023206	48710.44	101992	3764746	62.50
BHEL	EQ	26-Dec-2022	73.95	74.00	77.55	73.10	77.10	76.85	75.92	28743927	21821.27	52041	7087117	24.66
BIGBLOC	EQ	26-Dec-2022	122.10	120.00	128.20	116.50	128.20	127.90	123.80	62881	77.85	1532	34468	54.81
BIKAJI	EQ	26-Dec-2022	350.15	347.00	367.65	347.00	367.65	367.65	361.92	210930	763.41	6051	126709	60.07
BIL	EQ	26-Dec-2022	193.25	196.00	200.00	195.50	199.00	198.60	197.75	2061	4.08	444	530	25.72
BINDALAGRO	EQ	26-Dec-2022	23.80	24.15	25.40	24.15	25.10	25.10	24.94	271399	67.68	1298	131910	48.60
BIOCON	EQ	26-Dec-2022	267.05	268.90	270.30	263.40	264.70	265.20	265.60	2370002	6294.82	34635	693971	29.28
BIOFILCHEM	EQ	26-Dec-2022	58.20	58.35	65.00	53.60	54.90	54.95	57.89	367529	212.75	6530	120869	32.89
BIRET	RR	26-Dec-2022	284.17	285.87	287.93	282.80	285.00	284.96	285.36	135574	386.87	3256	114892	84.74
BIRLACABLE	EQ	26-Dec-2022	121.65	124.00	131.45	121.45	130.00	129.80	128.10	134846	172.74	3901	49816	36.94
BIRLACORPN	EQ	26-Dec-2022	969.35	969.35	1008.00	947.30	975.30	982.60	984.31	101328	997.38	11813	31520	31.11
BIRLAMONEY	EQ	26-Dec-2022	55.75	56.55	59.00	53.05	58.85	58.45	57.22	118961	68.07	1796	60510	50.87
BIRLATYRE	BE	26-Dec-2022	5.00	4.75	4.75	4.75	4.75	4.75	4.75	91957	4.37	547	-	-
BKMINDST	BZ	26-Dec-2022	1.10	1.05	1.15	1.05	1.10	1.10	1.11	28865	0.32	44	-	-
BLBLIMITED	EQ	26-Dec-2022	20.20	22.40	22.40	20.05	21.10	21.20	21.62	39033	8.44	399	17019	43.60
BLISSGVS	EQ	26-Dec-2022	71.70	71.95	74.35	71.95	72.95	72.90	73.39	122979	90.26	1978	54371	44.21
BLKASHYAP	EQ	26-Dec-2022	29.35	29.70	31.40	29.10	30.50	30.60	30.45	286863	87.34	1715	143435	50.00
BLS	EQ	26-Dec-2022	157.95	154.00	177.45	154.00	177.10	174.55	170.15	2721885	4631.28	136967	1116500	41.02
BLUECHIP	BE	26-Dec-2022	0.35	0.30	0.30	0.30	0.30	0.30	0.30	2053	0.01	5	-	-
BLUEDART	EQ	26-Dec-2022	7423.15	7400.00	7450.00	7294.95	7440.00	7406.65	7363.25	21070	1551.44	7025	9219	43.75
BLUESTARCO	EQ	26-Dec-2022	1196.85	1195.00	1203.10	1167.00	1190.20	1191.65	1194.52	51049	609.79	8616	31556	61.82
BMETRICS	SM	26-Dec-2022	1916.15	1820.35	1984.00	1820.35	1984.00	1984.00	1831.26	3000	54.94	12	1800	60.00
BODALCHEM	EQ	26-Dec-2022	73.10	73.40	76.60	72.60	75.10	75.55	75.28	173256	130.42	3185	76397	44.09
BOHRAIND	BE	26-Dec-2022	130.20	136.65	136.65	136.60	136.60	136.60	136.60	101	0.14	6	-	-
BOMDYEING	EQ	26-Dec-2022	74.50	75.15	78.60	74.35	77.60	77.85	77.25	935406	722.58	6007	376184	40.22
BOROLTD	EQ	26-Dec-2022	353.20	344.15	363.00	331.60	349.00	347.55	347.58	345227	1199.96	16741	117179	33.94
BORORENEW	EQ	26-Dec-2022	475.20	475.25	512.45	467.15	509.20	507.75	498.13	358740	1786.99	20987	111605	31.11
BOSCHLTD	EQ	26-Dec-2022	16849.45	16800.05	17333.00	16617.60	17202.00	17281.15	17197.14	33905	5830.69	9222	14985	44.20
BPCL	EQ	26-Dec-2022	325.10	323.00	328.40	322.15	324.80	325.10	325.99	1688781	5505.30	45033	571284	33.83
BPL	EQ	26-Dec-2022	58.70	58.95	62.45	58.80	62.45	61.75	61.15	88326	54.01	1276	45319	51.31
BRIGADE	EQ	26-Dec-2022	471.20	470.00	480.95	466.80	472.50	472.25	473.45	333963	1581.14	16131	194655	58.29
BRIGHT	SM	26-Dec-2022	4.90	4.80	5.05	4.80	4.95	4.95	4.93	66000	3.25	22	54000	81.82
BRITANNIA	EQ	26-Dec-2022	4331.90	4315.50	4399.90	4313.80	4372.00	4375.35	4373.22	166686	7289.54	18465	85473	51.28
BRITANNIA	N3	26-Dec-2022	28.80	28.80	28.92	28.70	28.80	28.80	28.72	9433	2.71	98	9403	99.68
BRNL	EQ	26-Dec-2022	31.90	32.05	38.25	32.05	37.10	37.40	36.23	311700	112.94	2328	132376	42.47
BROOKS	EQ	26-Dec-2022	105.20	105.30	110.45	105.30	110.00	109.70	109.28	59728	65.27	625	33075	55.38
BSE	EQ	26-Dec-2022	526.25	526.25	541.65	521.50	534.85	534.05	535.38	495849	2654.69	20023	223261	45.03
BSHSL	BE	26-Dec-2022	191.60	182.05	201.15	182.05	201.15	201.15	188.24	115270	216.98	930	-	-
BSL	BE	26-Dec-2022	175.60	170.05	175.60	168.00	172.10	172.10	172.18	5611	9.66	146	-	-
BSLGOLDETF	EQ	26-Dec-2022	48.81	49.41	49.41	48.61	49.23	49.29	49.19	4722	2.32	115	2782	58.92
BSLNIFTY	EQ	26-Dec-2022	20.08	20.80	20.80	20.02	20.39	20.29	20.18	90433	18.25	941	67313	74.43
BSLSENETFG	EQ	26-Dec-2022	57.68	58.85	58.85	57.10	58.27	58.37	58.18	574	0.33	57	304	52.96
BSOFT	EQ	26-Dec-2022	279.95	280.00	293.00	277.75	292.55	291.65	288.10	1703065	4906.55	24465	344118	20.21
BTML	SM	26-Dec-2022	101.40	101.40	101.40	101.40	101.40	101.40	101.40	6000	6.08	1	6000	100.00
BURNPUR	EQ	26-Dec-2022	5.00	4.80	5.45	4.80	5.30	5.35	5.26	181144	9.52	471	116383	64.25
BUTTERFLY	EQ	26-Dec-2022	1552.55	1525.00	1579.50	1525.00	1550.00	1553.50	1552.13	5574	86.52	1145	3032	54.40
BVCL	EQ	26-Dec-2022	23.20	24.30	24.30	22.55	23.75	23.45	23.52	7925	1.86	107	3642	45.96
BYKE	EQ	26-Dec-2022	39.25	39.25	41.60	38.75	41.35	41.00	40.83	56416	23.03	729	26525	47.02
CALSOFT	EQ	26-Dec-2022	17.95	20.50	21.20	18.35	19.55	19.45	19.90	104651	20.82	698	26099	24.94
CAMLINFINE	EQ	26-Dec-2022	136.10	137.55	145.45	134.60	145.10	144.40	141.51	318989	451.41	5257	149061	46.73
CAMPUS	EQ	26-Dec-2022	383.95	385.90	408.70	384.05	408.00	405.45	398.64	453769	1808.92	16358	157583	34.73
CAMS	EQ	26-Dec-2022	2169.05	2169.05	2218.00	2151.05	2198.00	2192.00	2192.53	49423	1083.61	7291	19618	39.69
CANBK	EQ	26-Dec-2022	291.55	291.55	307.75	287.90	305.50	304.60	299.79	11957127	35846.27	85023	2642221	22.10
CANFINHOME	EQ	26-Dec-2022	489.60	494.25	535.00	489.85	516.00	519.70	509.32	1169514	5956.55	25794	229471	19.62
CANTABIL	EQ	26-Dec-2022	1198.90	1171.00	1250.00	1171.00	1200.00	1208.70	1207.65	24030	290.20	4203	3678	15.31
CAPACITE	EQ	26-Dec-2022	127.40	127.40	137.80	127.40	136.60	136.50	133.49	250582	334.50	4540	153551	61.28
CAPLIPOINT	EQ	26-Dec-2022	706.40	709.95	715.00	696.65	701.10	705.00	708.52	33118	234.65	3278	17038	51.45
CAPTRUST	EQ	26-Dec-2022	80.25	80.20	89.75	78.55	80.05	81.00	81.58	7935	6.47	211	3830	48.27
CARBORUNIV	EQ	26-Dec-2022	850.10	838.05	885.00	838.05	879.45	875.55	857.50	112090	961.18	11436	61547	54.91
CAREERP	EQ	26-Dec-2022	127.55	132.50	133.70	126.55	130.60	130.65	130.81	33996	44.47	1122	13749	40.44
CARERATING	EQ	26-Dec-2022	555.00	550.10	588.00	550.00	586.50	585.30	573.97	131720	756.04	6127	72469	55.02
CARTRADE	EQ	26-Dec-2022	446.45	452.95	468.00	446.45	463.30	463.55	460.17	39563	182.06	3522	14644	37.01
CARYSIL	EQ	26-Dec-2022	459.15	460.10	486.35	456.00	484.45	480.65	477.50	45894	219.14	4146	18973	41.34
CASTROLIND	EQ	26-Dec-2022	116.75	116.75	120.60	116.00	120.00	119.90	119.10	527280	628.01	8703	189975	36.03
CCCL	BE	26-Dec-2022	1.70	1.65	1.65	1.65	1.65	1.65	1.65	52307	0.86	110	-	-
CCHHL	EQ	26-Dec-2022	7.00	6.75	7.30	6.75	7.10	7.15	7.13	103068	7.34	155	67687	65.67
CCL	EQ	26-Dec-2022	497.35	497.70	518.50	493.50	518.00	517.90	510.14	91712	467.86	6978	51721	56.40
CDSL	EQ	26-Dec-2022	1087.65	1087.00	1121.00	1075.55	1113.00	1114.10	1107.78	291930	3233.95	24950	110820	37.96
CEATLTD	EQ	26-Dec-2022	1553.55	1560.00	1653.15	1556.10	1593.00	1600.90	1614.82	247491	3996.53	19995	71466	28.88
CELEBRITY	EQ	26-Dec-2022	15.00	14.60	18.00	14.15	18.00	18.00	17.07	264692	45.17	1475	138589	52.36
CENTENKA	EQ	26-Dec-2022	391.00	398.00	409.00	389.15	408.90	406.70	400.91	40823	163.67	2948	18329	44.90
CENTEXT	EQ	26-Dec-2022	9.65	9.90	10.10	9.70	9.95	9.95	9.96	167325	16.67	464	114417	68.38
CENTRALBK	EQ	26-Dec-2022	29.40	29.35	30.85	28.10	30.85	30.85	30.47	28063744	8551.17	29992	8885558	31.66
CENTRUM	EQ	26-Dec-2022	23.55	23.25	24.40	23.25	23.85	23.80	23.95	137780	32.99	791	107345	77.91
CENTUM	EQ	26-Dec-2022	612.65	603.45	639.50	603.45	627.90	631.45	631.17	14951	94.37	1633	8705	58.22
CENTURYPLY	EQ	26-Dec-2022	502.50	502.85	519.00	498.05	515.00	515.35	510.24	46602	237.78	3405	17938	38.49
CENTURYTEX	EQ	26-Dec-2022	673.25	672.75	705.25	665.00	698.00	699.35	694.76	163419	1135.36	11432	66390	40.63
CERA	EQ	26-Dec-2022	5060.60	4984.70	5265.85	4963.40	5226.05	5206.75	5107.10	11089	566.33	3638	4913	44.31
CEREBRAINT	EQ	26-Dec-2022	12.95	12.35	13.50	12.35	13.25	13.25	12.72	4766806	606.26	5461	1983964	41.62
CESC	EQ	26-Dec-2022	75.20	75.20	77.80	74.15	76.90	76.90	76.47	1493429	1141.96	7548	749780	50.21
CGCL	EQ	26-Dec-2022	752.95	756.70	789.00	750.00	754.00	755.10	762.46	249239	1900.34	19281	63678	25.55
CGPOWER	EQ	26-Dec-2022	251.65	251.15	257.95	247.55	257.30	256.60	253.96	904210	2296.30	15433	442713	48.96
CHALET	EQ	26-Dec-2022	318.55	322.00	333.70	316.55	326.35	326.55	326.83	72072	235.56	4958	25527	35.42
CHAMBLFERT	EQ	26-Dec-2022	277.00	278.00	289.80	274.30	289.80	288.85	285.45	1574311	4493.81	22549	305812	19.43
CHEMBOND	EQ	26-Dec-2022	236.25	239.75	245.00	233.65	244.90	241.30	241.32	14660	35.38	1038	7004	47.78
CHEMCON	EQ	26-Dec-2022	275.40	273.00	287.70	273.00	286.80	285.55	283.23	88778	251.44	4348	32053	36.10
CHEMFAB	EQ	26-Dec-2022	257.70	252.00	268.35	245.35	262.00	262.50	254.92	37616	95.89	1691	24862	66.09
CHEMPLASTS	EQ	26-Dec-2022	419.05	412.85	479.95	412.85	450.50	455.80	461.19	650280	2999.04	23833	98252	15.11
CHENNPETRO	EQ	26-Dec-2022	189.10	190.05	199.00	186.60	197.60	197.90	193.50	645781	1249.56	11151	200333	31.02
CHEVIOT	EQ	26-Dec-2022	1111.40	1120.00	1160.00	1108.10	1143.00	1135.35	1128.08	1352	15.25	408	661	48.89
CHOICEIN	EQ	26-Dec-2022	235.55	234.00	240.00	232.00	237.50	237.30	235.44	40161	94.55	1285	15109	37.62
CHOLAFIN	EQ	26-Dec-2022	699.25	696.65	721.70	691.00	713.95	710.70	712.21	1041754	7419.45	39952	470056	45.12
CHOLAHLDNG	EQ	26-Dec-2022	572.35	571.90	576.45	564.90	565.00	569.60	570.54	23054	131.53	2417	9279	40.25
CIGNITITEC	EQ	26-Dec-2022	527.75	530.40	537.40	526.35	533.25	534.65	533.79	32505	173.51	1681	21898	67.37
CINELINE	EQ	26-Dec-2022	103.40	101.30	109.00	101.25	109.00	107.00	104.55	19952	20.86	339	11054	55.40
CINEVISTA	EQ	26-Dec-2022	11.70	11.60	12.35	11.20	11.40	11.45	11.70	46290	5.42	314	25625	55.36
CIPLA	EQ	26-Dec-2022	1119.15	1127.00	1135.00	1094.00	1097.95	1096.50	1107.14	1279529	14166.22	46009	366213	28.62
CLEAN	EQ	26-Dec-2022	1417.15	1415.00	1454.95	1412.15	1451.95	1445.65	1441.91	34723	500.68	5021	15718	45.27
CLEDUCATE	EQ	26-Dec-2022	71.00	73.70	74.35	70.00	73.80	73.65	73.09	16991	12.42	522	9920	58.38
CLNINDIA	EQ	26-Dec-2022	358.75	360.55	361.90	356.25	360.15	360.55	359.81	19054	68.56	1281	11107	58.29
CLOUD	SM	26-Dec-2022	865.60	837.00	848.95	822.35	842.00	842.15	826.18	167000	1379.72	224	90500	54.19
CLSEL	EQ	26-Dec-2022	117.00	114.20	126.80	114.20	124.80	124.15	122.94	205587	252.75	3684	110582	53.79
CMICABLES	EQ	26-Dec-2022	16.60	16.75	17.75	16.05	17.05	17.00	16.91	111448	18.84	702	68763	61.70
CMMIPL	SM	26-Dec-2022	7.60	7.60	7.60	7.25	7.25	7.25	7.34	12000	0.88	3	12000	100.00
CMSINFO	EQ	26-Dec-2022	274.75	272.00	286.95	270.10	283.00	283.25	282.15	220779	622.92	9806	83943	38.02
COALINDIA	EQ	26-Dec-2022	215.05	215.05	221.60	214.25	221.25	220.75	219.21	3116608	6832.06	42652	948478	30.43
COASTCORP	EQ	26-Dec-2022	225.20	222.50	243.20	222.50	237.00	236.85	233.22	28151	65.65	1239	9124	32.41
COASTPP	E1	26-Dec-2022	70.00	68.95	78.00	67.95	78.00	78.00	72.48	954	0.69	25	257	26.94
COCHINSHIP	EQ	26-Dec-2022	497.05	497.00	561.60	492.00	555.90	552.80	533.21	2745721	14640.36	61403	281503	10.25
COFFEEDAY	EQ	26-Dec-2022	44.70	45.00	47.40	44.65	47.00	46.75	46.66	2335775	1089.92	7233	879670	37.66
COFORGE	EQ	26-Dec-2022	3735.45	3749.00	3798.60	3702.30	3784.00	3770.65	3766.05	101353	3817.00	11290	16754	16.53
COLPAL	EQ	26-Dec-2022	1567.60	1565.05	1573.15	1557.60	1564.00	1565.80	1567.21	145924	2286.94	8351	71667	49.11
COMPINFO	EQ	26-Dec-2022	20.00	20.05	21.40	20.05	20.90	20.80	20.83	1019516	212.38	2298	342300	33.57
COMPUSOFT	EQ	26-Dec-2022	17.30	17.30	20.50	17.30	19.80	19.70	19.21	241253	46.34	1371	104685	43.39
CONCOR	EQ	26-Dec-2022	712.30	711.00	732.85	703.00	726.95	728.10	724.52	456662	3308.62	18945	122501	26.83
CONFIPET	EQ	26-Dec-2022	75.45	75.25	81.30	72.80	79.30	79.65	78.48	2762864	2168.17	13411	883095	31.96
CONSOFINVT	EQ	26-Dec-2022	120.10	122.45	131.90	122.45	129.95	129.85	123.85	160133	198.32	164	149093	93.11
CONSUMBEES	EQ	26-Dec-2022	81.54	83.20	83.20	81.55	81.90	82.48	82.32	10439	8.59	357	7409	70.97
CONTI	SM	26-Dec-2022	18.60	17.70	17.70	17.70	17.70	17.70	17.70	3333	0.59	1	3333	100.00
CONTROLPR	EQ	26-Dec-2022	385.50	388.95	394.70	377.05	394.70	393.85	390.34	10742	41.93	952	5423	50.48
COOLCAPS	SM	26-Dec-2022	245.00	246.00	248.00	245.00	246.00	247.00	246.25	6000	14.78	8	6000	100.00
CORALFINAC	EQ	26-Dec-2022	30.70	30.90	32.80	30.00	32.70	32.55	32.05	32870	10.54	605	12163	37.00
CORDSCABLE	EQ	26-Dec-2022	56.35	56.35	59.50	56.00	59.50	58.70	58.32	29790	17.37	465	14011	47.03
COROMANDEL	EQ	26-Dec-2022	865.35	865.35	886.30	853.20	875.60	872.50	873.76	412689	3605.89	20841	193028	46.77
COSMOFIRST	EQ	26-Dec-2022	693.50	699.00	727.05	696.90	727.00	716.70	711.68	24362	173.38	2942	10787	44.28
COUNCODOS	BE	26-Dec-2022	4.60	4.60	4.75	4.40	4.70	4.60	4.55	61602	2.80	199	-	-
CPSEETF	EQ	26-Dec-2022	36.75	37.05	37.67	36.03	37.50	37.38	37.44	1129111	422.78	3064	688494	60.98
CRAFTSMAN	EQ	26-Dec-2022	3159.95	3200.00	3239.00	3125.00	3213.00	3185.65	3187.55	29377	936.41	7077	8273	28.16
CREATIVE	EQ	26-Dec-2022	508.90	507.00	564.95	507.00	545.00	542.65	542.24	18525	100.45	1463	6270	33.85
CREDITACC	EQ	26-Dec-2022	858.05	858.70	894.70	845.20	894.70	889.45	876.98	48067	421.54	5642	19309	40.17
CREDITACC	N1	26-Dec-2022	1005.00	1008.50	1008.50	1008.50	1008.50	1008.50	1008.50	2	0.02	1	2	100.00
CREDITACC	N3	26-Dec-2022	1008.50	1008.50	1010.00	1008.50	1010.00	1010.00	1009.72	612	6.18	9	612	100.00
CREDITACC	N5	26-Dec-2022	1032.00	1025.00	1032.00	1025.00	1032.00	1032.00	1028.89	45	0.46	2	45	100.00
CREST	EQ	26-Dec-2022	188.65	197.80	198.00	192.25	195.00	194.95	195.39	15755	30.78	655	9926	63.00
CRISIL	EQ	26-Dec-2022	2779.85	2790.00	2807.45	2755.00	2775.00	2775.90	2779.34	11781	327.43	2758	5144	43.66
CROMPTON	EQ	26-Dec-2022	340.90	341.75	346.40	336.95	344.05	344.90	343.42	387990	1332.44	11175	97928	25.24
CROWN	BE	26-Dec-2022	35.60	35.60	36.00	34.00	35.20	35.20	35.68	17635	6.29	51	-	-
CSBBANK	EQ	26-Dec-2022	228.20	229.05	242.45	223.55	237.25	237.70	237.28	777518	1844.86	14944	256214	32.95
CSLFINANCE	EQ	26-Dec-2022	230.65	244.00	244.00	230.00	239.50	239.10	238.03	9490	22.59	571	6895	72.66
CTE	EQ	26-Dec-2022	48.55	50.00	52.35	48.75	52.20	52.15	51.50	20260	10.43	419	11330	55.92
CUB	EQ	26-Dec-2022	165.55	165.00	177.35	149.00	176.20	175.95	172.57	6746754	11643.10	42146	1482625	21.98
CUBEXTUB	EQ	26-Dec-2022	32.60	32.15	34.20	32.15	34.20	34.20	33.68	53501	18.02	320	39114	73.11
CUMMINSIND	EQ	26-Dec-2022	1388.05	1365.00	1406.65	1362.55	1380.60	1380.95	1387.03	393400	5456.57	17479	166593	42.35
CUPID	EQ	26-Dec-2022	235.70	235.50	244.85	230.60	244.20	243.30	239.88	32225	77.30	1977	18695	58.01
CYBERMEDIA	EQ	26-Dec-2022	15.20	15.90	16.70	14.45	16.70	16.65	16.29	28416	4.63	239	17429	61.34
CYBERTECH	EQ	26-Dec-2022	124.10	124.05	129.45	123.25	128.30	128.35	126.92	51750	65.68	1224	22147	42.80
CYIENT	EQ	26-Dec-2022	788.90	785.00	819.70	780.70	813.00	814.50	805.91	93019	749.65	8767	34015	36.57
DAAWAT	EQ	26-Dec-2022	107.00	102.25	114.55	102.25	112.55	112.85	109.54	2128475	2331.60	16871	578251	27.17
DABUR	EQ	26-Dec-2022	565.85	560.25	567.55	557.25	565.50	566.10	562.97	2149944	12103.55	63896	1286987	59.86
DALBHARAT	EQ	26-Dec-2022	1770.50	1761.85	1832.05	1753.70	1810.00	1812.05	1808.76	126030	2279.58	10859	25262	20.04
DALMIASUG	EQ	26-Dec-2022	360.60	360.05	375.00	358.45	370.10	368.40	366.93	190391	698.61	7386	61883	32.50
DAMODARIND	EQ	26-Dec-2022	47.85	48.95	53.10	47.05	50.20	50.20	51.37	39823	20.46	773	14348	36.03
DANGEE	EQ	26-Dec-2022	17.60	17.25	18.20	17.05	18.00	17.95	17.79	99835	17.77	441	64228	64.33
DATAMATICS	EQ	26-Dec-2022	258.90	265.80	282.45	261.55	280.80	277.30	275.23	106307	292.58	7454	27916	26.26
DATAPATTNS	EQ	26-Dec-2022	1014.85	1009.95	1065.00	996.35	1041.00	1042.05	1039.22	293518	3050.30	27499	113243	38.58
DBCORP	EQ	26-Dec-2022	114.85	114.00	119.95	112.55	118.20	118.70	118.23	245086	289.77	3201	125255	51.11
DBL	EQ	26-Dec-2022	208.10	211.00	216.95	206.50	215.00	215.25	213.76	269116	575.27	6412	77860	28.93
DBOL	EQ	26-Dec-2022	182.25	183.00	191.55	182.60	187.90	186.10	187.48	194298	364.27	5251	89377	46.00
DBREALTY	EQ	26-Dec-2022	86.95	85.95	91.25	83.10	91.25	91.15	89.16	701431	625.42	3829	390984	55.74
DBSTOCKBRO	EQ	26-Dec-2022	21.20	21.20	23.30	21.00	23.25	22.40	22.44	5975	1.34	84	2733	45.74
DCAL	EQ	26-Dec-2022	85.15	85.45	89.60	85.45	88.50	88.25	87.98	359257	316.09	3733	146178	40.69
DCBBANK	EQ	26-Dec-2022	117.90	118.00	125.45	115.95	123.15	123.65	123.31	2519197	3106.37	14782	984487	39.08
DCI	BE	26-Dec-2022	119.10	124.25	125.05	116.35	125.05	125.05	123.96	1832	2.27	83	-	-
DCM	EQ	26-Dec-2022	77.00	76.70	80.85	73.15	80.55	79.85	78.12	34070	26.61	597	17460	51.25
DCMFINSERV	EQ	26-Dec-2022	5.70	5.90	5.95	5.55	5.55	5.70	5.81	28392	1.65	106	21807	76.81
DCMNVL	EQ	26-Dec-2022	145.00	149.45	152.45	147.00	151.95	151.20	150.71	24930	37.57	651	16924	67.89
DCMSHRIRAM	EQ	26-Dec-2022	859.10	859.00	868.00	831.00	842.00	840.10	849.94	49387	419.76	5452	23216	47.01
DCMSRIND	EQ	26-Dec-2022	69.40	68.80	72.90	67.00	71.50	71.40	71.09	95735	68.06	1610	43796	45.75
DCW	EQ	26-Dec-2022	43.50	43.65	47.80	43.35	47.20	47.20	45.86	1203098	551.77	6140	465292	38.67
DCXINDIA	EQ	26-Dec-2022	200.45	201.50	210.00	201.10	208.45	207.05	205.57	727852	1496.27	23244	228452	31.39
DECCANCE	EQ	26-Dec-2022	477.15	486.00	487.40	475.65	483.10	484.05	484.32	6049	29.30	654	3590	59.35
DEEPAKFERT	EQ	26-Dec-2022	637.10	643.00	667.90	641.00	665.20	660.95	658.89	776654	5117.30	21543	243800	31.39
DEEPAKNTR	EQ	26-Dec-2022	1888.30	1894.00	1965.00	1880.05	1956.85	1951.30	1940.13	350046	6791.34	26886	88533	25.29
DEEPENR	EQ	26-Dec-2022	115.90	117.00	121.65	114.25	121.65	121.65	120.13	7926	9.52	224	5022	63.36
DEEPINDS	EQ	26-Dec-2022	244.30	262.50	264.65	252.00	263.00	261.45	258.64	127397	329.50	4776	34968	27.45
DELHIVERY	EQ	26-Dec-2022	319.90	320.45	328.70	317.05	325.00	324.75	325.46	301447	981.09	6968	125476	41.62
DELPHIFX	EQ	26-Dec-2022	369.50	346.00	406.45	346.00	387.05	391.40	392.52	5257	20.64	541	1838	34.96
DELTACORP	EQ	26-Dec-2022	192.80	193.80	206.30	189.10	206.00	205.15	200.91	4880340	9805.16	37106	997027	20.43
DELTAMAGNT	EQ	26-Dec-2022	67.85	70.80	74.00	66.45	72.85	72.45	71.57	9343	6.69	282	5972	63.92
DEN	EQ	26-Dec-2022	32.40	32.55	34.30	32.50	33.95	33.95	33.70	918678	309.57	2745	420936	45.82
DENORA	EQ	26-Dec-2022	596.10	595.00	632.95	586.10	632.95	629.20	620.25	9976	61.88	1151	5125	51.37
DEVIT	EQ	26-Dec-2022	93.70	93.90	112.40	93.50	112.40	112.40	107.01	62165	66.52	1238	24766	39.84
DEVYANI	EQ	26-Dec-2022	171.20	170.10	177.65	168.45	175.70	175.30	173.33	1505570	2609.67	19280	620734	41.23
DFMFOODS	EQ	26-Dec-2022	447.20	454.00	455.90	447.25	452.95	453.05	452.28	259733	1174.73	6593	145138	55.88
DGCONTENT	EQ	26-Dec-2022	14.05	14.65	15.15	14.10	15.05	15.10	14.85	20920	3.11	101	19588	93.63
DHAMPURSUG	EQ	26-Dec-2022	225.95	223.00	233.40	223.00	231.05	229.95	230.46	479436	1104.92	10762	152909	31.89
DHANBANK	EQ	26-Dec-2022	18.35	18.10	19.25	17.45	19.25	19.25	18.79	5962047	1120.35	7503	2006858	33.66
DHANI	EQ	26-Dec-2022	34.65	34.80	38.10	34.70	38.10	38.10	37.51	2982113	1118.63	9897	1305188	43.77
DHANILOANS	N6	26-Dec-2022	1003.00	1033.09	1033.09	1033.09	1033.09	1033.09	1033.09	2	0.02	2	2	100.00
DHANILOANS	N7	26-Dec-2022	1053.80	1055.50	1079.85	1055.00	1079.85	1079.85	1055.07	1501	15.84	17	1500	99.93
DHANILOANS	NF	26-Dec-2022	1005.00	980.00	980.00	980.00	980.00	980.00	980.00	5	0.05	1	5	100.00
DHANILOANS	NR	26-Dec-2022	1079.28	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	20	0.22	2	20	100.00
DHANILOANS	NU	26-Dec-2022	1000.05	820.50	820.50	820.50	820.50	820.50	820.50	10	0.08	1	10	100.00
DHANUKA	EQ	26-Dec-2022	665.25	665.25	722.00	647.00	716.00	687.95	669.18	43197	289.06	5009	9384	21.72
DHARMAJ	EQ	26-Dec-2022	180.75	182.00	196.90	182.00	194.00	193.65	192.30	540335	1039.05	14408	113865	21.07
DHARSUGAR	BZ	26-Dec-2022	11.75	12.00	12.30	11.20	11.25	11.30	11.37	64876	7.38	163	-	-
DHRUV	EQ	26-Dec-2022	51.25	55.00	55.00	46.35	53.00	53.10	51.48	48437	24.93	824	25624	52.90
DHUNINV	EQ	26-Dec-2022	659.60	655.90	673.35	646.55	655.10	655.85	659.96	8634	56.98	925	5152	59.67
DIAMONDYD	EQ	26-Dec-2022	853.75	853.75	875.00	850.00	875.00	864.85	856.86	10617	90.97	1057	6364	59.94
DICIND	EQ	26-Dec-2022	371.35	378.70	378.70	366.00	368.10	370.25	371.83	887	3.30	124	476	53.66
DIGISPICE	EQ	26-Dec-2022	24.85	24.85	26.95	24.20	26.75	26.70	25.96	71001	18.43	534	24963	35.16
DIGJAMLMTD	BE	26-Dec-2022	112.45	112.40	113.50	106.85	107.50	107.50	107.90	5449	5.88	101	-	-
DIL	EQ	26-Dec-2022	11.35	11.80	12.45	11.00	12.45	12.45	11.98	263238	31.53	739	203520	77.31
DISHTV	EQ	26-Dec-2022	16.85	17.20	18.60	16.95	18.30	18.15	18.01	12105395	2179.79	8039	5563130	45.96
DIVISLAB	EQ	26-Dec-2022	3498.45	3529.95	3549.00	3420.00	3435.00	3428.80	3465.87	654257	22675.66	51159	160517	24.53
DIVOPPBEES	EQ	26-Dec-2022	46.74	47.98	47.98	46.75	47.15	47.15	47.11	11157	5.26	303	7691	68.93
DIXON	EQ	26-Dec-2022	3718.05	3736.60	3848.80	3671.70	3829.00	3817.80	3804.41	201269	7657.11	24272	71937	35.74
DJML	EQ	26-Dec-2022	154.20	159.45	161.80	146.50	146.50	146.90	148.86	6022	8.96	253	3621	60.13
DKEGL	SM	26-Dec-2022	54.80	58.50	58.50	56.00	56.00	56.05	56.95	12000	6.83	4	9000	75.00
DLF	EQ	26-Dec-2022	357.00	358.75	372.40	356.30	371.50	370.75	367.56	3309456	12164.15	31795	959052	28.98
DLINKINDIA	EQ	26-Dec-2022	202.05	206.95	215.50	171.70	214.00	213.05	206.94	562768	1164.62	11989	136649	24.28
DMART	EQ	26-Dec-2022	3875.60	3896.00	4049.00	3871.00	4040.00	4036.60	3978.85	205540	8178.12	26775	80422	39.13
DMCC	EQ	26-Dec-2022	254.75	267.95	267.95	254.20	259.05	259.10	259.74	22894	59.47	1541	10669	46.60
DNAMEDIA	EQ	26-Dec-2022	3.15	3.05	3.30	3.00	3.30	3.25	3.14	132288	4.15	221	64816	49.00
DODLA	EQ	26-Dec-2022	492.50	480.00	506.35	480.00	502.50	502.40	499.15	16088	80.30	1796	10838	67.37
DOLATALGO	EQ	26-Dec-2022	59.25	59.90	61.75	59.05	61.00	61.15	60.75	114674	69.67	1675	55961	48.80
DOLLAR	EQ	26-Dec-2022	398.30	400.30	419.70	394.40	412.40	413.70	412.41	41965	173.07	2946	20885	49.77
DONEAR	EQ	26-Dec-2022	75.85	76.70	85.85	74.55	85.85	84.80	81.98	586874	481.10	7259	178648	30.44
DPABHUSHAN	EQ	26-Dec-2022	279.10	288.20	302.80	278.05	301.80	289.25	285.54	9531	27.21	465	6059	63.57
DPSCLTD	EQ	26-Dec-2022	12.10	12.10	13.00	12.10	12.75	12.70	12.70	91807	11.66	687	67840	73.89
DPWIRES	EQ	26-Dec-2022	341.35	341.35	385.95	341.35	374.00	374.10	368.49	32262	118.88	2790	11947	37.03
DRCSYSTEMS	BE	26-Dec-2022	38.00	39.90	39.90	39.90	39.90	39.90	39.90	40	0.02	1	-	-
DREAMFOLKS	EQ	26-Dec-2022	366.10	365.00	371.70	359.65	362.75	362.15	364.53	165871	604.66	7752	72493	43.70
DREDGECORP	EQ	26-Dec-2022	326.90	327.00	344.45	326.40	338.50	340.35	337.81	111226	375.74	6383	33007	29.68
DRREDDY	EQ	26-Dec-2022	4310.45	4332.05	4347.00	4230.05	4255.00	4248.60	4257.34	318608	13564.22	30929	85235	26.75
DSPN50ETF	EQ	26-Dec-2022	180.55	180.90	183.09	180.90	181.41	181.46	181.69	580	1.05	30	317	54.66
DSPNEWETF	EQ	26-Dec-2022	204.82	205.71	208.87	205.71	207.32	207.85	206.26	168414	347.36	142	167664	99.55
DSPQ50ETF	EQ	26-Dec-2022	158.90	159.10	161.59	159.10	161.54	161.38	160.80	2860	4.60	108	2213	77.38
DSPSILVETF	EQ	26-Dec-2022	67.99	67.61	68.80	67.59	68.41	68.41	68.13	2160	1.47	46	767	35.51
DSSL	EQ	26-Dec-2022	303.35	304.10	333.65	304.10	333.65	332.55	322.09	40200	129.48	3069	19205	47.77
DTIL	EQ	26-Dec-2022	211.75	214.00	224.40	214.00	217.00	220.25	221.07	5775	12.77	400	3252	56.31
DUCON	EQ	26-Dec-2022	10.35	10.35	10.85	10.05	10.50	10.70	10.52	325222	34.23	1198	220981	67.95
DUGLOBAL	SM	26-Dec-2022	230.40	233.00	236.50	233.00	236.50	236.50	234.58	6250	14.66	10	1250	20.00
DVL	EQ	26-Dec-2022	221.55	225.95	233.80	220.30	233.70	231.50	228.24	25247	57.62	1087	13616	53.93
DWARKESH	EQ	26-Dec-2022	92.75	92.75	97.10	91.30	96.55	96.10	95.35	1660226	1583.03	10357	438702	26.42
DYCL	EQ	26-Dec-2022	170.20	176.70	181.00	173.05	179.00	177.95	176.92	59147	104.64	3060	31422	53.13
DYNAMATECH	EQ	26-Dec-2022	2381.10	2420.00	2435.00	2345.05	2381.00	2385.20	2396.17	5603	134.26	1855	2630	46.94
DYNAMIC	SM	26-Dec-2022	16.60	16.50	17.40	16.50	17.40	17.40	17.04	10000	1.70	5	8000	80.00
DYNPRO	EQ	26-Dec-2022	293.40	293.40	307.40	292.00	297.05	299.75	302.99	53419	161.85	1287	46071	86.24
E2E	EQ	26-Dec-2022	185.30	178.80	190.30	178.80	190.30	190.05	187.86	4275	8.03	275	2667	62.39
EASEMYTRIP	EQ	26-Dec-2022	45.55	45.00	54.65	44.95	54.60	54.65	52.48	44836241	23527.99	88039	10498609	23.42
EASTSILK	BE	26-Dec-2022	3.70	3.55	3.70	3.55	3.60	3.60	3.61	18319	0.66	85	-	-
EBANK	EQ	26-Dec-2022	4863.39	4501.11	4555.05	4501.11	4555.05	4555.05	4528.08	2	0.09	2	1	50.00
EBBETF0423	EQ	26-Dec-2022	1207.19	1206.99	1207.24	1206.08	1207.22	1207.21	1206.82	3383	40.83	66	1483	43.84
EBBETF0425	EQ	26-Dec-2022	1096.62	1095.99	1096.24	1094.51	1094.81	1094.81	1095.12	5334	58.41	67	3503	65.67
EBBETF0430	EQ	26-Dec-2022	1237.52	1239.90	1239.90	1234.01	1234.57	1234.74	1235.87	18851	232.97	267	17920	95.06
EBBETF0431	EQ	26-Dec-2022	1105.25	1103.34	1105.48	1102.13	1102.13	1102.67	1103.55	13949	153.93	205	10397	74.54
EBBETF0433	EQ	26-Dec-2022	1003.53	1003.53	1006.00	1002.10	1004.50	1004.68	1005.89	21275	214.00	84	20844	97.97
ECLERX	EQ	26-Dec-2022	1368.10	1305.90	1367.90	1221.00	1331.00	1330.45	1317.01	118698	1563.27	13301	33066	27.86
ECLFINANCE	NG	26-Dec-2022	1000.00	998.00	998.00	992.50	992.50	994.36	995.28	100	1.00	4	100	100.00
ECLFINANCE	NH	26-Dec-2022	1500.00	1499.80	1499.80	1499.60	1499.60	1499.60	1499.73	30	0.45	2	30	100.00
ECLFINANCE	NJ	26-Dec-2022	981.95	972.50	982.00	972.50	977.01	977.01	976.17	372	3.63	16	321	86.29
ECLFINANCE	NK	26-Dec-2022	1003.50	1003.50	1018.00	1003.50	1005.00	1005.00	1006.05	282	2.84	12	231	81.91
ECLFINANCE	NO	26-Dec-2022	1002.56	1000.00	1000.00	994.50	1000.00	998.66	995.19	2118	21.08	41	2115	99.86
ECLFINANCE	NP	26-Dec-2022	1010.01	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	3	0.03	1	3	100.00
ECLFINANCE	NR	26-Dec-2022	1006.12	1006.55	1020.00	1006.55	1006.75	1010.83	1010.53	135	1.36	7	104	77.04
EDELWEISS	EQ	26-Dec-2022	59.80	60.05	62.25	59.85	61.90	61.75	61.37	1060052	650.59	5632	378543	35.71
EDUCOMP	BZ	26-Dec-2022	2.25	2.20	2.35	2.20	2.35	2.35	2.32	36620	0.85	55	-	-
EHFLNCD	N5	26-Dec-2022	1005.00	1001.00	1001.00	1000.00	1000.00	1000.00	1000.57	70	0.70	3	70	100.00
EICHERMOT	EQ	26-Dec-2022	3113.65	3115.00	3228.65	3088.20	3161.00	3161.25	3174.62	530294	16834.83	45355	148370	27.98
EIDPARRY	EQ	26-Dec-2022	541.75	541.95	569.00	531.10	569.00	562.40	551.60	266307	1468.94	15114	98125	36.85
EIFFL	EQ	26-Dec-2022	154.35	155.55	160.45	155.55	156.00	157.80	157.72	11277	17.79	154	9611	85.23
EIHAHOTELS	EQ	26-Dec-2022	381.50	381.55	409.00	379.90	407.45	406.90	397.70	14579	57.98	1214	6490	44.52
EIHOTEL	EQ	26-Dec-2022	158.50	155.00	164.85	152.00	164.00	163.55	159.89	1098144	1755.79	15305	446854	40.69
EIMCOELECO	EQ	26-Dec-2022	369.60	361.50	393.40	361.50	393.00	385.25	385.35	6344	24.45	582	3768	59.39
EKC	EQ	26-Dec-2022	101.80	106.10	122.00	106.10	108.40	108.35	111.45	3317660	3697.68	30600	831471	25.06
ELDEHSG	EQ	26-Dec-2022	556.75	584.35	584.35	562.55	583.95	581.80	575.06	1427	8.21	276	1010	70.78
ELECON	EQ	26-Dec-2022	348.10	335.00	368.40	335.00	362.80	357.00	353.08	676762	2389.54	25504	399497	59.03
ELECTCAST	EQ	26-Dec-2022	35.25	35.05	37.20	35.00	37.20	36.85	36.36	650416	236.51	3101	295169	45.38
ELECTHERM	EQ	26-Dec-2022	67.85	68.90	69.15	64.55	65.50	65.60	67.04	20605	13.81	486	12303	59.71
ELGIEQUIP	EQ	26-Dec-2022	416.95	419.80	442.85	413.15	437.00	438.15	433.26	206285	893.74	10737	62520	30.31
ELGIRUBCO	EQ	26-Dec-2022	28.90	29.70	32.60	29.05	31.45	31.75	31.02	57420	17.81	687	32021	55.77
EMAMILTD	EQ	26-Dec-2022	413.95	414.95	423.60	410.50	421.05	421.75	419.13	132585	555.70	13183	56700	42.77
EMAMIPAP	EQ	26-Dec-2022	135.85	135.85	142.20	135.85	141.50	141.00	140.63	16206	22.79	736	8963	55.31
EMAMIREAL	EQ	26-Dec-2022	72.45	71.90	78.00	65.00	78.00	77.25	74.97	74125	55.57	1330	32943	44.44
EMBASSY	RR	26-Dec-2022	340.15	342.00	342.40	335.10	338.77	338.93	338.47	380421	1287.59	8673	312696	82.20
EMIL	EQ	26-Dec-2022	82.45	82.30	87.50	81.15	86.30	86.20	85.90	1704634	1464.22	8396	1090099	63.95
EMKAY	EQ	26-Dec-2022	68.95	69.10	75.00	69.10	75.00	74.30	73.03	23132	16.89	623	10502	45.40
EMMBI	EQ	26-Dec-2022	86.70	88.30	92.95	86.70	92.95	90.80	90.14	13097	11.81	317	6278	47.93
EMUDHRA	EQ	26-Dec-2022	308.60	303.00	315.15	303.00	312.00	312.30	311.23	68621	213.57	3494	42804	62.38
ENDURANCE	EQ	26-Dec-2022	1367.35	1354.90	1397.25	1350.45	1367.10	1373.85	1379.04	21994	303.31	4182	8302	37.75
ENERGYDEV	EQ	26-Dec-2022	17.25	17.85	18.95	17.00	18.85	18.90	18.43	88737	16.36	619	55489	62.53
ENGINERSIN	EQ	26-Dec-2022	74.60	74.55	77.45	73.60	76.95	76.85	76.28	2549604	1944.95	9572	799546	31.36
ENIL	EQ	26-Dec-2022	147.80	149.00	153.00	145.10	151.85	152.10	149.03	28580	42.59	993	15749	55.10
EPL	EQ	26-Dec-2022	163.40	164.80	169.10	160.55	165.85	165.65	165.95	411449	682.80	10047	90393	21.97
EQUIPPP	BE	26-Dec-2022	37.30	36.30	39.15	35.45	39.15	39.15	38.27	3466	1.33	43	-	-
EQUITAS	EQ	26-Dec-2022	112.90	114.00	122.00	114.00	117.50	117.65	117.10	1484703	1738.65	36759	713535	48.06
EQUITASBNK	EQ	26-Dec-2022	51.35	53.30	54.50	52.40	54.50	54.15	53.45	1611361	861.30	6771	562809	34.93
ERFLNCDI	N5	26-Dec-2022	940.91	936.20	940.00	936.20	937.20	937.20	937.59	350	3.28	11	350	100.00
ERIS	EQ	26-Dec-2022	649.65	650.70	668.40	643.60	664.00	660.95	660.08	29938	197.61	3644	13683	45.70
EROSMEDIA	EQ	26-Dec-2022	24.50	23.70	25.70	23.70	25.70	25.70	25.02	175753	43.97	743	130509	74.26
ESABINDIA	EQ	26-Dec-2022	3799.05	3755.00	4020.00	3755.00	3994.35	3971.55	3919.70	5111	200.34	1865	1516	29.66
ESCORTS	EQ	26-Dec-2022	2012.00	2011.95	2120.00	1990.60	2113.10	2102.20	2081.62	333203	6936.03	19269	88957	26.70
ESSARSHPNG	EQ	26-Dec-2022	8.75	8.80	9.50	8.50	9.45	9.40	8.99	342551	30.79	851	172623	50.39
ESSENTIA	BE	26-Dec-2022	8.30	7.90	8.70	7.90	8.15	8.15	8.03	568485	45.65	460	-	-
ESTER	EQ	26-Dec-2022	119.45	119.45	125.95	118.65	125.95	125.10	123.47	89749	110.81	2127	43595	48.57
ETHOSLTD	EQ	26-Dec-2022	977.35	987.00	1012.60	957.50	1000.00	1005.55	993.94	18222	181.11	2891	9644	52.93
EUROBOND	SM	26-Dec-2022	108.20	108.20	111.00	108.20	111.00	111.00	110.59	14000	15.48	7	14000	100.00
EUROTEXIND	EQ	26-Dec-2022	10.80	11.80	11.80	10.60	11.25	11.15	11.13	3799	0.42	23	905	23.82
EVEREADY	EQ	26-Dec-2022	348.50	346.00	369.00	336.90	368.95	351.95	344.56	117315	404.23	4577	57517	49.03
EVERESTIND	EQ	26-Dec-2022	728.40	727.95	781.95	712.05	768.95	763.40	755.60	35821	270.66	5162	9545	26.65
EXCEL	BE	26-Dec-2022	0.45	0.45	0.50	0.45	0.50	0.50	0.48	5871843	28.30	2141	-	-
EXCELINDUS	EQ	26-Dec-2022	1052.95	1066.00	1095.45	1045.05	1091.00	1092.55	1078.35	5621	60.61	1170	2665	47.41
EXIDEIND	EQ	26-Dec-2022	177.35	177.10	181.70	174.85	181.00	180.70	179.87	2636180	4741.79	23290	1197986	45.44
EXPLEOSOL	EQ	26-Dec-2022	1175.70	1174.00	1199.50	1152.05	1190.00	1192.40	1191.07	9629	114.69	1681	3826	39.73
EXXARO	EQ	26-Dec-2022	110.65	111.75	111.80	106.55	108.75	108.85	109.82	125885	138.24	2735	79499	63.15
FACT	EQ	26-Dec-2022	243.00	249.00	267.30	245.05	267.30	267.30	259.08	2998637	7768.85	38095	524422	17.49
FAIRCHEMOR	EQ	26-Dec-2022	1185.90	1186.00	1255.40	1167.05	1250.00	1241.20	1230.39	20617	253.67	5346	7317	35.49
FAZE3Q	EQ	26-Dec-2022	262.30	263.05	269.95	262.25	266.00	265.45	266.24	8093	21.55	584	5235	64.69
FCL	EQ	26-Dec-2022	219.15	210.00	259.90	209.15	251.55	250.55	243.61	2343682	5709.43	41822	472475	20.16
FCONSUMER	EQ	26-Dec-2022	1.40	1.40	1.45	1.40	1.45	1.45	1.44	2123800	30.56	1393	1389738	65.44
FCSSOFT	EQ	26-Dec-2022	2.50	2.50	2.85	2.50	2.80	2.80	2.77	8063995	223.07	6618	4719207	58.52
FDC	EQ	26-Dec-2022	266.50	267.90	273.80	265.50	272.00	272.15	271.17	80884	219.33	6003	51816	64.06
FEDERALBNK	EQ	26-Dec-2022	122.45	122.75	132.30	120.90	131.25	130.75	128.76	22992460	29604.52	77267	9197578	40.00
FEL	EQ	26-Dec-2022	1.55	1.55	1.70	1.55	1.70	1.70	1.64	3718631	60.86	1114	1802290	48.47
FELDVR	EQ	26-Dec-2022	7.25	7.40	7.40	6.90	6.90	6.95	6.99	66506	4.65	188	38969	58.59
FELIX	SM	26-Dec-2022	76.00	72.25	77.95	72.20	77.95	77.95	73.65	16000	11.78	4	12000	75.00
FIBERWEB	EQ	26-Dec-2022	33.00	32.00	35.50	32.00	34.90	34.30	34.45	46384	15.98	638	12885	27.78
FIDEL	SM	26-Dec-2022	60.85	60.85	62.50	60.50	62.50	62.10	61.60	21000	12.94	7	21000	100.00
FIEMIND	EQ	26-Dec-2022	1722.90	1710.95	1775.45	1690.15	1748.00	1753.40	1736.89	28151	488.95	5114	11845	42.08
FILATEX	EQ	26-Dec-2022	83.30	82.75	91.80	82.00	89.90	88.75	88.55	404723	358.40	6168	179487	44.35
FINCABLES	EQ	26-Dec-2022	509.45	501.60	539.50	496.50	536.50	534.90	527.01	255980	1349.05	14421	96100	37.54
FINEORG	EQ	26-Dec-2022	5467.90	5495.25	5685.00	5412.15	5650.00	5651.90	5616.93	27855	1564.60	8286	10212	36.66
FINOPB	EQ	26-Dec-2022	232.50	234.95	255.00	234.95	242.80	242.00	241.44	109306	263.91	3305	42114	38.53
FINPIPE	EQ	26-Dec-2022	166.85	167.70	182.45	167.05	181.30	180.70	176.87	1470299	2600.47	21184	465682	31.67
FIVESTAR	EQ	26-Dec-2022	553.65	585.45	594.00	561.35	594.00	586.65	578.56	182988	1058.69	10115	43835	23.96
FLEXITUFF	BE	26-Dec-2022	31.75	33.20	33.20	30.60	32.75	31.20	31.33	6561	2.06	29	-	-
FLFL	EQ	26-Dec-2022	7.75	8.10	8.10	7.95	8.10	8.10	8.09	162441	13.15	353	151286	93.13
FLUOROCHEM	EQ	26-Dec-2022	2769.00	2850.00	3050.00	2803.25	3027.00	3020.25	2950.01	249748	7367.60	21116	117409	47.01
FMGOETZE	EQ	26-Dec-2022	299.55	300.00	304.00	298.55	302.50	301.75	300.66	199552	599.97	1139	184515	92.46
FMNL	EQ	26-Dec-2022	5.05	5.25	5.25	4.80	4.95	4.95	4.96	140096	6.94	398	98454	70.28
FOCE	SM	26-Dec-2022	695.00	700.00	715.00	700.00	715.00	715.00	711.10	6000	42.67	8	4200	70.00
FOCUS	EQ	26-Dec-2022	281.40	282.00	295.45	279.35	295.45	295.45	293.28	22453	65.85	452	18155	80.86
FOODSIN	BE	26-Dec-2022	114.60	110.00	120.00	110.00	117.30	118.55	117.34	102982	120.84	490	-	-
FORCEMOT	EQ	26-Dec-2022	1329.75	1320.05	1397.00	1320.05	1389.60	1383.75	1364.09	37848	516.28	6084	12836	33.91
FORTIS	EQ	26-Dec-2022	272.15	273.20	280.00	271.30	275.90	275.35	277.36	828928	2299.10	19014	401495	48.44
FOSECOIND	EQ	26-Dec-2022	1826.85	1854.25	1893.95	1825.00	1835.00	1865.15	1857.43	1197	22.23	424	523	43.69
FRETAIL	BZ	26-Dec-2022	3.20	3.05	3.05	3.05	3.05	3.05	3.05	989653	30.18	1926	-	-
FROG	SM	26-Dec-2022	217.35	224.00	236.90	223.50	225.00	225.95	229.13	37200	85.24	82	24400	65.59
FSC	BE	26-Dec-2022	25.25	25.30	26.30	24.60	26.10	26.10	25.76	16777	4.32	159	-	-
FSL	EQ	26-Dec-2022	97.35	97.75	101.65	96.85	100.90	101.15	100.00	1771969	1771.96	13705	515871	29.11
FUSION	EQ	26-Dec-2022	352.00	353.80	363.85	348.25	353.90	351.80	355.74	816845	2905.88	12229	552220	67.60
GABRIEL	EQ	26-Dec-2022	159.95	163.00	173.90	159.90	173.90	172.40	169.17	755256	1277.66	13540	242985	32.17
GAEL	EQ	26-Dec-2022	233.30	234.50	249.55	232.10	244.80	245.85	242.33	261422	633.51	7489	98981	37.86
GAIL	EQ	26-Dec-2022	91.55	91.50	94.60	90.65	94.30	94.40	93.33	8024641	7489.53	40048	3425685	42.69
GAL	EQ	26-Dec-2022	3.75	3.75	3.80	3.45	3.75	3.75	3.72	1113643	41.42	693	831727	74.69
GALAXYSURF	EQ	26-Dec-2022	2460.05	2472.40	2530.00	2463.35	2480.00	2479.35	2493.85	9901	246.92	2709	5694	57.51
GALLANTT	EQ	26-Dec-2022	56.20	56.95	59.95	54.60	59.85	59.55	58.43	21504	12.57	459	12223	56.84
GANDHITUBE	EQ	26-Dec-2022	525.70	529.80	536.75	462.35	519.15	528.55	512.10	29727	152.23	2024	12346	41.53
GANECOS	EQ	26-Dec-2022	853.30	851.05	886.00	842.40	878.00	873.35	871.87	46073	401.70	4072	19102	41.46
GANESHBE	EQ	26-Dec-2022	135.10	138.00	144.25	136.10	142.85	140.95	140.88	144486	203.55	3622	87577	60.61
GANESHHOUC	EQ	26-Dec-2022	320.10	322.90	343.00	319.55	336.00	337.35	333.03	48247	160.68	1486	23621	48.96
GANGAFORGE	EQ	26-Dec-2022	4.20	3.90	4.50	3.90	4.25	4.30	4.21	658102	27.71	568	469592	71.36
GANGESSECU	EQ	26-Dec-2022	111.80	113.90	121.95	113.30	114.00	114.40	116.10	9310	10.81	331	4887	52.49
GANGOTRI	BZ	26-Dec-2022	1.05	1.00	1.10	1.00	1.10	1.10	1.09	51589	0.56	49	-	-
GARFIBRES	EQ	26-Dec-2022	3127.70	3125.05	3177.00	3006.70	3165.00	3100.05	3096.81	13304	412.00	3921	7283	54.74
GATEWAY	EQ	26-Dec-2022	65.35	64.50	67.00	64.50	65.55	66.05	66.17	240703	159.28	2148	117349	48.75
GATI	EQ	26-Dec-2022	135.90	136.55	140.40	134.50	134.95	134.90	137.42	379454	521.45	8293	183271	48.30
GAYAHWS	EQ	26-Dec-2022	0.85	0.85	0.85	0.80	0.85	0.85	0.81	499905	4.07	205	476233	95.26
GAYAPROJ	BE	26-Dec-2022	8.30	8.30	8.70	7.95	8.60	8.65	8.47	414571	35.11	709	-	-
GEECEE	EQ	26-Dec-2022	140.80	142.00	149.40	140.10	147.50	147.85	145.94	10451	15.25	398	5567	53.27
GEEKAYWIRE	EQ	26-Dec-2022	67.20	65.90	79.70	65.90	77.00	75.55	73.24	53827	39.42	726	31622	58.75
GENCON	EQ	26-Dec-2022	30.55	30.40	31.35	30.20	31.00	31.10	30.82	32696	10.08	407	17820	54.50
GENESYS	EQ	26-Dec-2022	414.35	414.35	428.50	403.55	428.00	425.35	423.04	14401	60.92	560	8472	58.83
GENUSPAPER	EQ	26-Dec-2022	16.80	16.80	18.50	16.80	18.15	17.95	17.76	948377	168.43	2631	319283	33.67
GENUSPOWER	EQ	26-Dec-2022	79.10	80.60	85.65	78.10	83.25	82.65	83.33	957568	797.90	8642	247744	25.87
GEOJITFSL	EQ	26-Dec-2022	44.30	44.30	46.10	44.25	45.80	45.75	45.48	277064	126.00	2295	154948	55.92
GEPIL	EQ	26-Dec-2022	131.25	130.55	136.50	130.55	135.95	135.50	134.84	47858	64.53	1873	19231	40.18
GESHIP	EQ	26-Dec-2022	650.55	641.55	671.95	633.00	670.00	665.00	659.89	272925	1801.01	11861	70423	25.80
GET&D	EQ	26-Dec-2022	108.55	110.40	112.90	108.15	110.90	110.20	110.68	38740	42.88	1238	16816	43.41
GFLLIMITED	EQ	26-Dec-2022	61.25	61.35	63.15	61.00	62.90	62.70	62.04	62729	38.92	758	36769	58.62
GFSTEELS	BE	26-Dec-2022	5.25	5.25	5.25	5.25	5.25	5.25	5.25	1635	0.09	8	-	-
GHCL	EQ	26-Dec-2022	486.15	486.40	502.00	481.30	495.00	494.30	495.64	288883	1431.81	8825	181579	62.86
GICHSGFIN	EQ	26-Dec-2022	169.20	169.80	185.60	167.05	185.00	182.85	179.47	1202985	2158.99	14925	282780	23.51
GICL	SM	26-Dec-2022	40.45	38.45	38.45	38.45	38.45	38.45	38.45	6000	2.31	2	6000	100.00
GICRE	EQ	26-Dec-2022	156.00	157.00	170.75	157.00	165.60	166.05	164.88	5994581	9883.72	42121	596195	9.95
GILLANDERS	EQ	26-Dec-2022	67.55	67.60	74.00	66.80	70.85	72.45	72.20	35683	25.76	498	19167	53.71
GILLETTE	EQ	26-Dec-2022	4861.50	4899.00	5044.00	4860.00	5044.00	4979.80	4938.33	2417	119.36	724	1643	67.98
GILT5YBEES	EQ	26-Dec-2022	50.22	50.28	50.34	50.17	50.22	50.25	50.22	198471	99.67	574	187506	94.48
GINNIFILA	EQ	26-Dec-2022	30.80	30.10	33.20	30.00	32.15	32.65	32.07	104236	33.42	607	55501	53.25
GIPCL	EQ	26-Dec-2022	80.05	80.20	82.70	77.70	78.05	78.05	78.98	1349554	1065.87	9085	939235	69.60
GIRIRAJ	SM	26-Dec-2022	228.90	240.30	240.30	217.50	217.50	218.80	219.71	28800	63.28	24	28800	100.00
GISOLUTION	BE	26-Dec-2022	5.30	5.30	5.30	5.30	5.30	5.30	5.30	187	0.01	2	-	-
GKWLIMITED	EQ	26-Dec-2022	515.30	522.75	579.85	514.80	566.60	562.65	551.53	530	2.92	115	364	68.68
GLAND	EQ	26-Dec-2022	1581.45	1588.35	1597.55	1571.00	1584.00	1580.95	1583.81	260949	4132.93	20937	159711	61.20
GLAXO	EQ	26-Dec-2022	1340.20	1340.20	1345.65	1327.10	1334.50	1330.85	1334.92	20571	274.61	2948	9368	45.54
GLENMARK	EQ	26-Dec-2022	429.15	432.00	432.00	419.40	423.50	425.05	424.43	1097283	4657.18	19351	186521	17.00
GLFL	EQ	26-Dec-2022	3.25	3.40	3.40	3.10	3.30	3.30	3.30	26484	0.87	53	21438	80.95
GLOBAL	EQ	26-Dec-2022	191.75	185.35	201.30	185.25	195.85	194.50	196.55	79238	155.74	2109	36160	45.63
GLOBALVECT	EQ	26-Dec-2022	49.40	49.40	56.30	48.00	52.40	53.05	53.99	61840	33.39	686	19390	31.36
GLOBE	EQ	26-Dec-2022	4.40	4.40	4.65	4.25	4.65	4.60	4.45	1094904	48.75	1170	575065	52.52
GLOBUSSPR	EQ	26-Dec-2022	789.60	792.20	818.80	782.50	803.90	803.95	805.62	88921	716.37	7734	41479	46.65
GLS	EQ	26-Dec-2022	411.80	410.00	417.95	410.00	412.00	412.05	413.20	72744	300.58	3846	40023	55.02
GMBREW	EQ	26-Dec-2022	561.55	561.55	596.00	561.55	593.00	590.45	584.18	35216	205.72	2640	11671	33.14
GMDCLTD	EQ	26-Dec-2022	128.90	129.10	137.20	129.10	135.90	135.95	134.96	1107367	1494.50	10955	468401	42.30
GMMPFAUDLR	EQ	26-Dec-2022	1490.70	1499.45	1525.00	1487.00	1520.00	1515.05	1509.74	159825	2412.95	15578	74766	46.78
GMRINFRA	EQ	26-Dec-2022	37.80	38.00	39.00	37.15	38.70	38.70	38.50	8868913	3414.53	39574	1789364	20.18
GMRP&UI	EQ	26-Dec-2022	20.70	21.10	21.70	21.00	21.70	21.70	21.59	325309	70.23	751	236705	72.76
GNA	EQ	26-Dec-2022	640.20	630.00	680.00	627.25	666.45	659.60	645.32	29816	192.41	3506	18935	63.51
GNFC	EQ	26-Dec-2022	521.55	521.00	537.15	516.20	529.80	529.70	530.29	1157918	6140.35	32343	526897	45.50
GOACARBON	EQ	26-Dec-2022	490.80	492.00	519.00	492.00	513.20	511.55	508.37	46040	234.05	2689	17993	39.08
GOCLCORP	EQ	26-Dec-2022	334.25	331.75	353.00	324.00	343.00	342.85	343.21	74875	256.98	5450	28200	37.66
GOCOLORS	EQ	26-Dec-2022	1110.40	1127.05	1180.00	1113.40	1170.00	1158.55	1143.37	56749	648.85	9630	22981	40.50
GODFRYPHLP	EQ	26-Dec-2022	1667.10	1670.00	1828.00	1638.80	1822.00	1805.85	1751.55	258636	4530.14	22075	42341	16.37
GODHA	EQ	26-Dec-2022	2.60	2.50	2.85	2.45	2.80	2.80	2.77	13769017	380.75	2465	10374628	75.35
GODREJAGRO	EQ	26-Dec-2022	456.10	456.10	466.45	454.00	463.70	463.00	461.72	36274	167.49	3193	17660	48.69
GODREJCP	EQ	26-Dec-2022	873.40	873.45	890.00	861.45	878.75	883.00	881.26	471973	4159.29	26114	219241	46.45
GODREJIND	EQ	26-Dec-2022	424.55	425.10	436.45	420.70	434.50	434.25	433.19	59546	257.95	4390	24618	41.34
GODREJPROP	EQ	26-Dec-2022	1173.10	1180.00	1212.00	1167.00	1209.00	1207.10	1194.74	518521	6194.96	23025	160858	31.02
GOENKA	BZ	26-Dec-2022	1.50	1.45	1.45	1.45	1.45	1.45	1.45	194998	2.83	333	-	-
GOKEX	EQ	26-Dec-2022	341.60	341.60	351.30	335.60	344.70	343.70	344.60	171254	590.13	7761	59606	34.81
GOKUL	EQ	26-Dec-2022	33.80	33.70	36.55	33.20	35.30	35.20	35.38	392765	138.97	3180	174483	44.42
GOKULAGRO	EQ	26-Dec-2022	109.45	110.00	125.90	110.00	123.40	121.65	120.47	612905	738.34	12281	150524	24.56
GOLDBEES	EQ	26-Dec-2022	46.69	47.12	47.12	46.51	46.66	46.69	46.72	6123432	2860.62	26253	4817851	78.68
GOLDENTOBC	BZ	26-Dec-2022	64.70	66.00	66.00	61.50	63.50	63.50	63.74	6348	4.05	120	-	-
GOLDIAM	EQ	26-Dec-2022	123.05	125.40	127.60	123.10	123.50	123.60	124.64	225425	280.98	5239	142243	63.10
GOLDSHARE	EQ	26-Dec-2022	46.70	47.20	47.20	46.40	46.40	46.45	46.61	58476	27.26	347	48571	83.06
GOLDSTAR	SM	26-Dec-2022	130.90	130.90	137.40	130.90	137.40	137.40	132.60	24000	31.82	4	18000	75.00
GOLDTECH	EQ	26-Dec-2022	40.10	43.90	47.50	36.55	46.50	45.60	43.75	42990	18.81	919	18304	42.58
GOODLUCK	EQ	26-Dec-2022	363.55	362.90	395.10	361.00	391.00	388.20	384.29	500448	1923.17	14000	194607	38.89
GOODYEAR	EQ	26-Dec-2022	1031.30	1030.00	1070.30	1030.00	1065.05	1060.50	1058.60	9704	102.73	2178	5007	51.60
GOYALALUM	EQ	26-Dec-2022	161.00	164.20	168.00	158.60	160.10	161.90	165.69	26899	44.57	141	431	1.60
GPIL	EQ	26-Dec-2022	316.35	320.05	340.15	317.05	336.00	336.90	331.79	486495	1614.14	12418	206548	42.46
GPPL	EQ	26-Dec-2022	88.50	88.75	92.40	87.50	92.25	91.85	90.90	1440222	1309.21	10591	457419	31.76
GPTINFRA	EQ	26-Dec-2022	44.40	44.90	53.25	44.55	53.25	53.25	51.83	147616	76.51	1282	76056	51.52
GRANULES	EQ	26-Dec-2022	328.35	331.10	332.85	322.50	329.60	329.65	327.99	1715760	5627.55	19929	309805	18.06
GRAPHITE	EQ	26-Dec-2022	351.65	352.05	361.20	351.30	356.65	357.35	358.10	274642	983.49	9698	106523	38.79
GRASIM	EQ	26-Dec-2022	1709.10	1711.60	1741.00	1704.00	1726.00	1729.05	1728.42	384118	6639.18	26858	130655	34.01
GRAUWEIL	EQ	26-Dec-2022	79.70	80.00	89.20	79.80	87.70	86.95	84.50	517731	437.50	5022	233404	45.08
GRAVITA	EQ	26-Dec-2022	403.80	405.00	429.40	400.50	425.00	422.30	418.26	464536	1942.97	13962	126030	27.13
GREAVESCOT	EQ	26-Dec-2022	126.15	126.15	131.20	124.35	130.95	130.55	129.18	876697	1132.55	10601	307995	35.13
GREENLAM	EQ	26-Dec-2022	316.90	307.00	327.00	307.00	319.95	318.70	318.81	22474	71.65	1744	8942	39.79
GREENPANEL	EQ	26-Dec-2022	308.95	310.60	323.80	308.15	320.50	321.15	317.81	293337	932.26	13685	141341	48.18
GREENPLY	EQ	26-Dec-2022	137.65	138.00	145.75	138.00	145.70	145.30	143.11	98050	140.32	5058	53908	54.98
GREENPOWER	EQ	26-Dec-2022	11.05	11.25	11.80	11.10	11.50	11.45	11.55	10674062	1233.25	9549	5683803	53.25
GRETEX	SM	26-Dec-2022	15.00	15.75	15.75	15.75	15.75	15.75	15.75	6000	0.95	1	6000	100.00
GRINDWELL	EQ	26-Dec-2022	1826.75	1845.00	1850.75	1796.10	1800.25	1803.10	1822.31	32704	595.97	7722	14419	44.09
GRINFRA	EQ	26-Dec-2022	1149.05	1126.00	1153.35	1110.00	1136.00	1130.55	1130.73	50632	572.51	13037	34326	67.80
GRMOVER	EQ	26-Dec-2022	308.05	312.65	343.90	312.65	325.00	319.75	327.96	167729	550.09	10782	23851	14.22
GROBTEA	EQ	26-Dec-2022	842.70	868.45	874.50	854.00	868.00	859.45	864.94	157	1.36	35	137	87.26
GRPLTD	EQ	26-Dec-2022	2050.95	2030.40	2109.00	2030.40	2099.00	2082.95	2077.81	1968	40.89	319	1258	63.92
GRSE	EQ	26-Dec-2022	399.20	395.00	462.05	395.00	459.45	454.65	434.52	2094812	9102.43	42271	272739	13.02
GRWRHITECH	EQ	26-Dec-2022	632.80	633.00	675.00	633.00	648.00	649.90	661.35	27955	184.88	1976	19221	68.76
GSCLCEMENT	EQ	26-Dec-2022	34.15	34.30	36.55	34.15	36.20	36.35	35.90	86239	30.96	742	52590	60.98
GSFC	EQ	26-Dec-2022	121.85	122.50	126.35	121.00	125.70	125.50	125.00	3140923	3926.27	26684	1333258	42.45
GSPL	EQ	26-Dec-2022	254.05	254.05	264.50	248.55	263.25	262.50	260.15	459378	1195.09	14347	161274	35.11
GSS	EQ	26-Dec-2022	261.55	261.00	272.95	260.50	265.00	264.35	266.18	46429	123.59	1514	31460	67.76
GSTL	SM	26-Dec-2022	84.40	80.25	80.25	80.25	80.25	80.25	80.25	4000	3.21	1	4000	100.00
GTL	EQ	26-Dec-2022	7.15	7.15	8.05	7.15	7.90	7.95	7.76	904560	70.22	1484	355983	39.35
GTLINFRA	EQ	26-Dec-2022	1.15	1.15	1.25	1.15	1.25	1.20	1.19	32292366	385.65	10132	20906619	64.74
GTPL	EQ	26-Dec-2022	124.20	126.05	131.80	123.10	129.45	128.70	128.07	106484	136.38	2434	47596	44.70
GUFICBIO	EQ	26-Dec-2022	216.15	218.50	219.95	216.00	216.80	217.25	217.20	89702	194.83	2751	51309	57.20
GUJALKALI	EQ	26-Dec-2022	700.40	700.40	719.70	691.85	719.70	713.85	709.02	66669	472.70	4798	29011	43.51
GUJAPOLLO	EQ	26-Dec-2022	190.15	197.85	198.80	191.70	194.50	193.80	195.43	3976	7.77	159	2399	60.34
GUJGASLTD	EQ	26-Dec-2022	467.70	465.00	484.95	464.50	480.00	481.00	477.99	571172	2730.16	14391	98729	17.29
GUJRAFFIA	BE	26-Dec-2022	37.90	37.90	37.90	36.05	36.30	36.25	36.20	2957	1.07	41	-	-
GULFOILLUB	EQ	26-Dec-2022	410.15	412.25	423.80	411.65	423.00	421.05	419.17	19944	83.60	2582	9264	46.45
GULFPETRO	EQ	26-Dec-2022	39.85	40.00	42.55	39.95	42.00	42.20	41.39	66040	27.33	764	37110	56.19
GULPOLY	EQ	26-Dec-2022	235.60	233.20	248.00	231.25	248.00	245.30	241.98	54122	130.96	2170	32846	60.69
GVKPIL	EQ	26-Dec-2022	2.80	2.75	2.90	2.75	2.90	2.90	2.85	2148945	61.29	917	1413822	65.79
HAL	EQ	26-Dec-2022	2439.65	2425.00	2544.00	2415.00	2528.00	2527.15	2506.37	818555	20516.00	37827	224235	27.39
HAPPSTMNDS	EQ	26-Dec-2022	848.25	850.95	879.90	845.70	875.00	873.00	869.23	178822	1554.37	14990	72104	40.32
HARDWYN	EQ	26-Dec-2022	271.50	265.00	285.95	265.00	281.95	281.95	279.08	6795	18.96	606	3932	57.87
HARIOMPIPE	EQ	26-Dec-2022	300.95	318.70	332.90	303.85	332.50	330.70	324.67	341338	1108.22	11644	91632	26.84
HARRMALAYA	EQ	26-Dec-2022	131.45	130.10	135.00	129.95	133.35	133.65	133.36	25771	34.37	792	13931	54.06
HARSHA	EQ	26-Dec-2022	365.25	365.00	383.00	360.70	378.10	378.95	372.70	162144	604.31	9968	64174	39.58
HATHWAY	EQ	26-Dec-2022	16.00	16.15	16.95	15.85	16.90	16.80	16.56	4125397	683.09	4757	1419364	34.41
HATSUN	EQ	26-Dec-2022	897.70	892.00	905.00	892.00	901.65	902.20	900.57	15899	143.18	2137	10702	67.31
HATSUN-RE	BE	26-Dec-2022	452.95	468.00	468.00	452.00	459.00	459.90	461.16	1060	4.89	88	-	-
HAVELLS	EQ	26-Dec-2022	1100.80	1098.65	1118.20	1089.70	1109.85	1110.55	1111.72	537211	5972.26	23993	299930	55.83
HAVISHA	BE	26-Dec-2022	2.20	2.30	2.30	2.20	2.30	2.30	2.27	54265	1.23	120	-	-
HBANKETF	EQ	26-Dec-2022	419.76	423.97	430.00	420.34	427.26	429.33	425.24	3041	12.93	95	2818	92.67
HBLPOWER	EQ	26-Dec-2022	90.10	90.00	97.90	90.00	97.00	97.25	95.24	2781231	2648.82	15362	890339	32.01
HBSL	EQ	26-Dec-2022	44.75	46.10	49.95	44.00	49.25	49.05	48.30	11979	5.79	422	5688	47.48
HCC	EQ	26-Dec-2022	16.75	17.00	18.75	17.00	18.70	18.55	18.10	48390358	8756.90	28090	12603994	26.05
HCG	EQ	26-Dec-2022	288.10	288.80	291.70	285.90	290.00	289.65	289.61	47665	138.04	2356	23780	49.89
HCL-INSYS	EQ	26-Dec-2022	15.20	15.20	16.45	15.20	16.30	16.25	16.09	1059903	170.54	2929	418326	39.47
HCLTECH	EQ	26-Dec-2022	1030.60	1031.00	1041.75	1029.00	1031.90	1031.70	1033.61	1680715	17371.96	35872	1128169	67.12
HDFC	EQ	26-Dec-2022	2623.05	2624.55	2680.00	2616.10	2662.00	2665.10	2651.17	1157742	30693.66	98249	670440	57.91
HDFC	W3	26-Dec-2022	573.50	585.00	602.00	580.00	594.90	598.50	591.55	44400	262.65	69	34800	78.38
HDFCAMC	EQ	26-Dec-2022	2075.85	2070.10	2154.50	2065.00	2131.00	2135.70	2129.67	217046	4622.37	14345	56645	26.10
HDFCBANK	EQ	26-Dec-2022	1597.65	1599.50	1639.00	1590.00	1628.95	1629.45	1617.09	4953661	80105.32	127280	3052548	61.62
HDFCGROWTH	EQ	26-Dec-2022	86.12	86.12	91.95	86.12	91.95	88.22	87.32	1683	1.47	37	885	52.58
HDFCLIFE	EQ	26-Dec-2022	565.45	562.50	570.75	562.50	568.90	569.30	567.61	1962030	11136.64	49310	1091522	55.63
HDFCLOWVOL	EQ	26-Dec-2022	130.31	130.70	133.37	130.70	133.37	133.37	130.89	2011	2.63	3	2010	99.95
HDFCMFGETF	EQ	26-Dec-2022	48.07	48.05	48.40	47.80	48.12	48.12	48.15	587042	282.64	1521	533014	90.80
HDFCMOMENT	EQ	26-Dec-2022	187.03	188.59	192.99	188.59	191.15	191.11	190.38	3370	6.42	38	3043	90.30
HDFCNEXT50	EQ	26-Dec-2022	411.05	412.99	508.00	412.99	508.00	424.83	416.08	183	0.76	34	144	78.69
HDFCNIF100	EQ	26-Dec-2022	180.22	174.54	183.49	174.54	181.55	181.79	180.57	2049	3.70	45	1682	82.09
HDFCNIFETF	EQ	26-Dec-2022	192.95	193.49	195.79	192.60	194.94	194.82	194.13	21741	42.21	654	17273	79.45
HDFCNIFIT	EQ	26-Dec-2022	282.07	283.59	285.98	280.50	280.67	283.11	283.94	510	1.45	49	347	68.04
HDFCPVTBAN	EQ	26-Dec-2022	209.95	210.10	220.40	210.10	220.40	217.18	215.34	139	0.30	29	86	61.87
HDFCQUAL	EQ	26-Dec-2022	38.35	38.30	39.00	38.20	38.45	38.45	38.37	2073	0.80	32	1560	75.25
HDFCSENETF	EQ	26-Dec-2022	652.64	657.99	662.39	651.61	660.50	661.67	655.64	17380	113.95	355	7649	44.01
HDFCSILVER	EQ	26-Dec-2022	66.96	67.37	67.37	66.75	67.00	67.10	67.03	52133	34.94	258	35497	68.09
HDFCVALUE	EQ	26-Dec-2022	89.31	89.89	90.49	89.52	89.95	89.90	89.76	4116	3.69	23	3501	85.06
HDIL	BZ	26-Dec-2022	4.40	4.40	4.60	4.20	4.60	4.60	4.46	288742	12.87	620	-	-
HEADSUP	EQ	26-Dec-2022	15.30	15.30	16.80	15.30	16.50	16.65	16.61	163217	27.11	603	118276	72.47
HEALTHY	EQ	26-Dec-2022	8.19	8.19	8.33	8.12	8.15	8.13	8.15	58954	4.81	336	35236	59.77
HECPROJECT	EQ	26-Dec-2022	28.85	29.80	33.00	26.65	33.00	30.35	28.84	14950	4.31	245	5891	39.40
HEG	EQ	26-Dec-2022	941.50	941.50	977.65	932.60	968.00	963.10	960.92	130917	1258.00	9726	50691	38.72
HEIDELBERG	EQ	26-Dec-2022	178.75	179.00	186.00	178.75	185.50	184.95	183.95	211503	389.07	4832	107556	50.85
HEMIPROP	EQ	26-Dec-2022	98.80	99.70	105.75	99.55	104.70	104.05	103.55	1160226	1201.41	8346	380402	32.79
HERANBA	EQ	26-Dec-2022	485.80	482.50	496.50	478.60	490.70	491.15	486.64	60609	294.95	5161	37076	61.17
HERCULES	EQ	26-Dec-2022	197.35	200.30	210.40	198.55	206.50	207.70	206.80	70212	145.20	3371	38144	54.33
HERITGFOOD	EQ	26-Dec-2022	338.15	333.00	346.10	333.00	341.80	338.80	341.39	83158	283.90	4421	34398	41.36
HEROMOTOCO	EQ	26-Dec-2022	2636.85	2645.00	2698.00	2611.60	2690.00	2686.30	2678.02	175951	4712.01	18273	62582	35.57
HESTERBIO	EQ	26-Dec-2022	1775.10	1778.10	2015.00	1776.30	1885.00	1880.40	1905.10	12512	238.37	2602	3892	31.11
HEXATRADEX	EQ	26-Dec-2022	159.00	162.25	162.25	159.55	160.25	160.95	161.33	1369	2.21	57	513	37.47
HFCL	EQ	26-Dec-2022	66.40	65.90	71.80	65.65	71.25	71.35	69.79	12945730	9035.43	37423	4914094	37.96
HGINFRA	EQ	26-Dec-2022	542.25	537.00	561.00	535.20	561.00	558.30	551.46	48221	265.92	6278	20631	42.78
HGS	EQ	26-Dec-2022	1277.45	1280.95	1333.00	1270.75	1324.00	1328.00	1310.67	48485	635.48	5294	25745	53.10
HIKAL	EQ	26-Dec-2022	334.75	333.55	354.40	329.00	351.95	350.95	342.11	406702	1391.35	13136	108594	26.70
HIL	EQ	26-Dec-2022	2508.50	2510.00	2636.00	2484.95	2620.00	2609.10	2570.81	7357	189.13	2424	3522	47.87
HILTON	EQ	26-Dec-2022	61.50	62.50	64.00	60.00	63.30	63.50	62.38	88105	54.96	441	56902	64.58
HIMATSEIDE	EQ	26-Dec-2022	77.95	77.65	82.45	76.30	82.30	81.75	80.53	525520	423.19	6341	120719	22.97
HINDALCO	EQ	26-Dec-2022	429.55	431.00	445.40	429.10	442.40	442.95	440.19	3939359	17340.83	46917	632978	16.07
HINDCOMPOS	EQ	26-Dec-2022	279.35	283.45	294.40	279.05	292.85	290.80	288.37	2537	7.32	371	1424	56.13
HINDCON	EQ	26-Dec-2022	83.00	81.00	87.15	79.05	86.00	87.00	85.26	21036	17.93	470	12218	58.08
HINDCOPPER	EQ	26-Dec-2022	100.00	101.90	105.35	99.30	104.30	104.35	103.38	3711818	3837.25	18686	724600	19.52
HINDMOTORS	BE	26-Dec-2022	15.95	15.35	16.70	15.20	16.70	16.70	16.05	282022	45.27	1289	-	-
HINDNATGLS	BE	26-Dec-2022	9.75	9.30	9.30	9.30	9.30	9.30	9.30	2711	0.25	26	-	-
HINDOILEXP	EQ	26-Dec-2022	127.70	130.20	132.05	127.65	131.00	130.90	130.64	227041	296.61	4938	88430	38.95
HINDPETRO	EQ	26-Dec-2022	227.50	226.50	232.75	224.50	230.10	230.90	230.70	1990224	4591.49	18789	789892	39.69
HINDUNILVR	EQ	26-Dec-2022	2621.10	2620.95	2637.85	2606.75	2617.55	2617.45	2623.58	605144	15876.43	52875	317085	52.40
HINDWAREAP	EQ	26-Dec-2022	382.90	380.20	402.75	380.20	394.05	394.40	397.00	71187	282.61	3955	32267	45.33
HINDZINC	EQ	26-Dec-2022	313.15	311.20	315.95	307.00	314.70	314.05	313.51	351079	1100.67	10143	141029	40.17
HIRECT	EQ	26-Dec-2022	185.10	185.80	218.70	184.00	211.00	214.30	206.92	25296	52.34	1683	11254	44.49
HISARMETAL	EQ	26-Dec-2022	123.25	123.00	131.95	123.00	125.60	128.75	128.67	15352	19.75	1098	8792	57.27
HITECH	EQ	26-Dec-2022	708.30	705.00	747.00	705.00	740.00	729.65	733.54	124186	910.95	1464	100181	80.67
HITECHCORP	EQ	26-Dec-2022	213.65	217.85	229.40	210.00	227.90	225.40	223.32	9287	20.74	509	6357	68.45
HITECHGEAR	EQ	26-Dec-2022	219.80	220.25	263.75	220.15	263.75	263.75	260.54	37313	97.22	571	27200	72.90
HLEGLAS	EQ	26-Dec-2022	590.65	590.65	643.05	590.65	635.75	632.00	624.64	46697	291.69	5820	17047	36.51
HLVLTD	EQ	26-Dec-2022	10.90	10.75	12.90	10.75	12.25	12.15	11.92	1354837	161.52	1928	717253	52.94
HMT	BZ	26-Dec-2022	34.75	35.95	36.40	34.05	35.80	35.10	35.48	10088	3.58	41	-	-
HMVL	EQ	26-Dec-2022	52.05	51.40	53.85	50.35	53.00	53.05	52.67	37666	19.84	922	16107	42.76
HNDFDS	BE	26-Dec-2022	566.95	556.90	595.25	540.00	595.25	595.25	587.11	19313	113.39	1078	-	-
HNGSNGBEES	EQ	26-Dec-2022	275.18	275.17	277.99	271.23	277.98	277.37	275.29	5323	14.65	357	2973	55.85
HOMEFIRST	EQ	26-Dec-2022	695.00	719.60	729.90	691.65	705.20	705.75	712.21	128433	914.71	12149	51522	40.12
HONAUT	EQ	26-Dec-2022	40588.00	40599.95	41310.10	40199.95	40800.00	40833.20	40975.08	5014	2054.49	2795	1760	35.10
HONDAPOWER	EQ	26-Dec-2022	2084.95	2084.00	2214.90	2061.10	2205.00	2188.45	2157.73	25347	546.92	5274	8345	32.92
HOVS	EQ	26-Dec-2022	45.70	46.35	49.60	45.70	47.70	48.20	47.71	8265	3.94	156	4545	54.99
HPAL	EQ	26-Dec-2022	361.00	360.00	377.95	359.30	374.90	372.70	368.39	55757	205.41	3069	20430	36.64
HPIL	EQ	26-Dec-2022	92.75	100.00	101.90	87.10	100.00	99.45	96.77	930	0.90	56	448	48.17
HPL	EQ	26-Dec-2022	85.30	86.05	92.70	86.05	91.35	91.15	90.15	607994	548.09	8307	256419	42.17
HSCL	EQ	26-Dec-2022	85.80	83.65	95.75	82.65	95.45	95.05	91.25	6364076	5807.30	22195	2380936	37.41
HTMEDIA	EQ	26-Dec-2022	20.25	20.15	21.20	20.15	21.05	21.00	20.91	198622	41.53	981	121232	61.04
HUBTOWN	EQ	26-Dec-2022	43.70	41.80	45.85	41.70	45.60	45.60	44.07	128927	56.81	1297	62103	48.17
HUDCO	EQ	26-Dec-2022	45.80	45.75	49.95	45.30	49.90	49.35	48.43	14231832	6892.85	23115	3458426	24.30
HUDCO	N2	26-Dec-2022	1181.26	1190.00	1199.99	1190.00	1198.99	1198.99	1191.86	360	4.29	14	350	97.22
HUDCO	N8	26-Dec-2022	1200.00	1202.90	1202.90	1202.00	1202.00	1202.00	1202.01	81	0.97	3	81	100.00
HUDCO	N9	26-Dec-2022	1140.00	1142.00	1142.00	1141.00	1142.00	1141.86	1141.86	29	0.33	3	29	100.00
HUDCO	NA	26-Dec-2022	1075.32	1001.10	1001.10	1001.10	1001.10	1001.10	1001.10	1	0.01	1	1	100.00
HUDCO	ND	26-Dec-2022	1174.12	1179.00	1179.00	1175.00	1175.00	1175.00	1175.08	538	6.32	4	528	98.14
HUDCO	NE	26-Dec-2022	1390.01	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	101	1.41	12	101	100.00
HUHTAMAKI	EQ	26-Dec-2022	195.90	198.90	206.95	195.35	201.00	197.05	200.99	166104	333.85	4428	58630	35.30
HYBRIDFIN	EQ	26-Dec-2022	26.80	28.10	28.10	25.50	25.50	25.50	27.12	47959	13.01	259	36107	75.29
IBMFNIFTY	EQ	26-Dec-2022	189.86	189.86	194.86	187.96	193.39	193.40	192.36	1482	2.85	127	584	39.41
IBREALEST	EQ	26-Dec-2022	74.20	74.70	79.20	74.20	78.20	78.00	76.98	5569011	4286.77	18596	1668029	29.95
IBUCCREDIT	N7	26-Dec-2022	994.80	990.00	994.80	990.00	994.80	994.80	990.96	50	0.50	2	50	100.00
IBUCCREDIT	NB	26-Dec-2022	957.00	957.00	980.00	957.00	980.00	980.00	968.50	100	0.97	3	100	100.00
IBULHSGFIN	EQ	26-Dec-2022	130.65	131.95	141.95	128.65	140.60	140.35	136.34	14514278	19789.37	55474	2874399	19.80
IBULHSGFIN	N8	26-Dec-2022	951.51	950.10	950.10	933.00	933.00	933.00	946.66	50	0.47	3	50	100.00
IBULHSGFIN	N9	26-Dec-2022	979.80	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
IBULHSGFIN	NA	26-Dec-2022	921.00	922.00	927.20	922.00	926.80	926.80	923.41	275	2.54	6	275	100.00
IBULHSGFIN	NH	26-Dec-2022	996.20	996.20	996.20	996.20	996.20	996.20	996.20	100	1.00	3	100	100.00
IBULHSGFIN	NN	26-Dec-2022	989.00	988.45	988.45	988.45	988.45	988.45	988.45	1	0.01	1	1	100.00
IBULHSGFIN	NO	26-Dec-2022	1056.00	1072.75	1072.75	1072.75	1072.75	1072.75	1072.75	50	0.54	3	50	100.00
IBULHSGFIN	YC	26-Dec-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	1	0.01	1	1	100.00
IBULHSGFIN	YV	26-Dec-2022	980.00	950.60	950.60	950.60	950.60	950.60	950.60	10	0.10	2	10	100.00
IBULHSGFIN	ZB	26-Dec-2022	970.00	940.00	940.00	815.25	815.25	815.25	828.35	120	0.99	4	120	100.00
IBULHSGFIN	ZL	26-Dec-2022	950.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
ICDSLTD	BE	26-Dec-2022	28.80	28.80	30.20	27.40	29.45	29.45	28.40	5242	1.49	47	-	-
ICEMAKE	EQ	26-Dec-2022	242.30	245.00	252.80	230.20	252.00	251.70	245.55	32364	79.47	864	22797	70.44
ICICI10GS	EQ	26-Dec-2022	206.55	206.50	207.00	206.50	207.00	207.00	206.75	2	0.00	2	0	0.00
ICICI500	EQ	26-Dec-2022	25.65	24.91	26.32	24.91	25.66	25.53	26.03	76417	19.89	691	19406	25.39
ICICI5GSEC	EQ	26-Dec-2022	50.69	51.30	51.30	50.20	51.24	51.24	50.30	5202	2.62	36	5024	96.58
ICICIALPLV	EQ	26-Dec-2022	172.35	174.37	174.44	172.36	173.23	173.73	174.24	50165	87.41	535	42697	85.11
ICICIAUTO	EQ	26-Dec-2022	123.36	123.37	126.20	122.13	125.99	125.46	125.18	16830	21.07	196	10949	65.06
ICICIB22	EQ	26-Dec-2022	55.32	55.95	56.80	54.54	56.60	56.65	56.19	136590	76.75	1423	72395	53.00
ICICIBANK	EQ	26-Dec-2022	878.90	881.10	897.00	875.25	893.50	893.20	886.90	6943159	61578.94	164660	3797589	54.70
ICICIBANKN	EQ	26-Dec-2022	41.80	41.86	42.89	41.71	42.61	42.66	42.32	37706	15.96	327	23324	61.86
ICICIBANKP	EQ	26-Dec-2022	209.27	210.58	215.90	210.58	215.90	214.98	213.17	29760	63.44	249	20149	67.70
ICICICOMMO	EQ	26-Dec-2022	58.25	58.60	59.80	57.80	58.15	58.15	58.05	107817	62.59	62	93332	86.57
ICICICONSU	EQ	26-Dec-2022	75.21	75.39	76.55	75.39	76.55	76.47	76.46	3451	2.64	39	2264	65.60
ICICIFIN	EQ	26-Dec-2022	17.17	17.68	17.68	16.72	16.80	16.84	16.84	27509	4.63	232	21981	79.90
ICICIFMCG	EQ	26-Dec-2022	453.93	456.91	458.92	448.55	456.01	457.92	456.85	8838	40.38	209	5372	60.78
ICICIGI	EQ	26-Dec-2022	1223.60	1223.05	1253.95	1223.00	1235.15	1238.70	1240.26	665901	8258.91	22293	437611	65.72
ICICIGOLD	EQ	26-Dec-2022	47.94	47.69	48.29	47.69	47.80	47.86	48.15	1126247	542.34	6709	1042378	92.55
ICICIINFRA	EQ	26-Dec-2022	52.53	52.75	53.60	52.56	53.59	53.58	53.26	2155	1.15	35	1061	49.23
ICICILIQ	EQ	26-Dec-2022	999.99	1000.99	1001.96	999.45	1000.00	999.99	1000.00	119186	1191.86	351	63151	52.99
ICICILOVOL	EQ	26-Dec-2022	141.49	142.97	143.20	141.49	142.50	142.63	142.84	35771	51.10	953	32222	90.08
ICICIM150	EQ	26-Dec-2022	116.74	117.67	120.29	116.74	118.36	118.89	118.35	20941	24.78	953	14872	71.02
ICICIMCAP	EQ	26-Dec-2022	98.13	97.91	100.10	97.91	100.10	100.08	99.67	10614	10.58	335	6728	63.39
ICICIMOM30	EQ	26-Dec-2022	19.11	19.58	19.60	18.95	19.45	19.48	19.49	2972	0.58	60	2394	80.55
ICICINF100	EQ	26-Dec-2022	195.65	195.65	198.68	195.01	198.27	198.32	197.09	9103	17.94	696	5696	62.57
ICICINIFTY	EQ	26-Dec-2022	194.18	193.25	196.74	193.25	196.20	196.12	195.55	129376	253.00	7958	97920	75.69
ICICINV20	EQ	26-Dec-2022	97.84	98.77	99.20	97.86	98.57	98.79	98.74	26005	25.68	1081	15846	60.93
ICICINXT50	EQ	26-Dec-2022	42.05	42.53	43.19	42.01	42.89	43.02	42.72	204372	87.30	1847	132612	64.89
ICICIPHARM	EQ	26-Dec-2022	82.09	82.85	82.85	81.30	81.39	81.44	81.77	17214	14.08	242	11799	68.54
ICICIPRULI	EQ	26-Dec-2022	439.65	438.00	447.70	437.70	445.65	445.90	442.15	1180235	5218.36	17219	671852	56.93
ICICISENSX	EQ	26-Dec-2022	660.20	664.97	669.95	660.65	666.51	667.31	665.16	2155	14.33	151	1830	84.92
ICICISILVE	EQ	26-Dec-2022	69.12	69.47	69.49	68.80	68.98	68.91	69.06	185146	127.85	1100	109652	59.22
ICICITECH	EQ	26-Dec-2022	29.38	29.67	29.67	29.35	29.50	29.56	29.54	94663	27.97	586	53290	56.29
ICIL	EQ	26-Dec-2022	120.90	122.00	128.40	120.05	127.10	126.65	125.93	175021	220.40	4275	81115	46.35
ICRA	EQ	26-Dec-2022	4375.95	4339.55	4525.00	4326.05	4518.00	4504.50	4455.85	4169	185.76	1404	2477	59.41
IDBI	EQ	26-Dec-2022	48.80	49.00	52.75	47.85	52.05	51.85	50.86	20416920	10384.58	34817	5426729	26.58
IDBIGOLD	EQ	26-Dec-2022	4989.15	5045.85	5045.85	4979.95	5015.00	4982.40	4996.36	250	12.49	61	184	73.60
IDEA	EQ	26-Dec-2022	7.65	7.70	7.95	7.60	7.85	7.85	7.84	93261358	7312.42	69746	24643854	26.42
IDFC	EQ	26-Dec-2022	74.40	74.80	78.00	73.55	77.50	77.25	76.67	9084947	6965.09	51408	2416994	26.60
IDFCFIRSTB	EQ	26-Dec-2022	53.00	53.00	56.15	52.30	55.65	55.65	54.65	54697186	29894.40	94267	17058139	31.19
IDFNIFTYET	EQ	26-Dec-2022	189.73	190.59	192.51	190.14	191.67	191.66	191.17	766	1.46	29	427	55.74
IEX	EQ	26-Dec-2022	130.20	131.00	136.95	129.25	136.90	136.60	134.53	5396248	7259.31	47651	1577987	29.24
IFBAGRO	EQ	26-Dec-2022	515.10	517.00	527.20	504.95	520.05	520.90	514.65	13376	68.84	997	7516	56.19
IFBIND	EQ	26-Dec-2022	877.30	877.00	915.00	862.45	897.00	897.10	897.06	29602	265.55	8290	7590	25.64
IFCI	EQ	26-Dec-2022	12.00	12.20	13.30	11.90	13.15	13.10	12.86	26973706	3467.80	20753	5805210	21.52
IFCI	NH	26-Dec-2022	1028.66	1025.10	1025.10	1021.24	1021.24	1023.19	1024.26	620	6.35	21	620	100.00
IFCI	NI	26-Dec-2022	2190.00	2190.00	2190.00	2190.00	2190.00	2190.00	2190.00	9	0.20	1	9	100.00
IFCI	NL	26-Dec-2022	1092.05	1092.05	1092.05	1092.05	1092.05	1092.05	1092.05	10	0.11	2	10	100.00
IFGLEXPOR	EQ	26-Dec-2022	249.60	249.55	256.95	246.25	253.40	247.60	250.34	15547	38.92	946	10650	68.50
IGARASHI	EQ	26-Dec-2022	387.25	388.90	399.55	383.65	398.90	396.70	395.05	19066	75.32	1533	7171	37.61
IGL	EQ	26-Dec-2022	401.45	401.45	414.00	390.00	412.80	412.05	408.18	785323	3205.56	15723	176498	22.47
IGPL	EQ	26-Dec-2022	495.45	504.00	510.90	494.35	501.00	504.55	505.97	16431	83.14	1816	9701	59.04
IIFCL	N2	26-Dec-2022	1112.50	1113.00	1150.00	1100.20	1150.00	1150.00	1103.78	1050	11.59	4	1050	100.00
IIFCL	N4	26-Dec-2022	1360.27	1361.00	1377.00	1361.00	1362.00	1363.24	1361.63	1208	16.45	19	1003	83.03
IIFL	EQ	26-Dec-2022	442.80	442.50	479.00	431.35	478.90	476.15	467.42	755176	3529.81	22162	237848	31.50
IIFL	N6	26-Dec-2022	1045.00	1020.00	1045.00	1020.00	1045.00	1045.00	1032.50	100	1.03	2	50	50.00
IIFL	NE	26-Dec-2022	1080.00	1060.00	1070.01	1060.00	1070.00	1070.00	1066.34	150	1.60	4	75	50.00
IIFL	NF	26-Dec-2022	1004.76	1002.50	1009.50	1002.50	1009.50	1009.50	1007.57	1669	16.82	20	1586	95.03
IIFL	NH	26-Dec-2022	1000.11	1000.20	1000.20	1000.20	1000.20	1000.20	1000.20	10	0.10	1	10	100.00
IIFL	NK	26-Dec-2022	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	1	50	100.00
IIFL	NL	26-Dec-2022	980.51	951.25	984.00	950.00	980.00	980.00	969.39	275	2.67	14	240	87.27
IIFL	NM	26-Dec-2022	989.90	990.00	990.00	950.50	950.50	950.50	979.93	149	1.46	2	111	74.50
IIFL	NN	26-Dec-2022	1010.10	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	150	1.52	2	150	100.00
IIFLSEC	EQ	26-Dec-2022	62.00	62.05	63.90	61.90	63.65	63.70	62.96	385143	242.48	3258	110442	28.68
IIFLWAM	EQ	26-Dec-2022	1749.00	1726.60	1773.95	1726.60	1772.75	1754.05	1757.55	23455	412.23	4140	10294	43.89
IIHFL	N4	26-Dec-2022	1010.00	1012.00	1012.00	1010.00	1010.00	1010.00	1011.89	53	0.54	2	53	100.00
IIHFL	N5	26-Dec-2022	1002.44	1002.00	1005.75	1001.30	1005.75	1005.35	1003.53	2659	26.68	51	2210	83.11
IIHFL	N7	26-Dec-2022	970.00	978.00	978.00	975.00	975.00	975.31	975.99	20	0.20	3	15	75.00
IIHFL	N8	26-Dec-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	110	1.12	2	110	100.00
IIHFL	NE	26-Dec-2022	975.00	975.00	975.00	975.00	975.00	975.00	975.00	25	0.24	1	25	100.00
IITL	EQ	26-Dec-2022	76.05	74.05	81.95	74.00	81.95	80.65	80.00	6555	5.24	471	4017	61.28
IL&FSENGG	BZ	26-Dec-2022	13.95	14.00	14.55	13.65	13.65	13.80	13.90	20016	2.78	52	-	-
IL&FSTRANS	BZ	26-Dec-2022	4.35	4.45	4.55	4.20	4.35	4.40	4.37	31997	1.40	75	-	-
IMAGICAA	EQ	26-Dec-2022	35.25	33.50	37.00	33.50	36.70	36.50	34.92	1427927	498.62	3238	796732	55.80
IMFA	EQ	26-Dec-2022	233.25	234.55	246.15	233.10	245.00	245.30	242.30	54396	131.80	2283	33328	61.27
IMPAL	EQ	26-Dec-2022	719.30	716.90	732.00	716.55	724.70	720.55	723.37	1283	9.28	92	555	43.26
IMPEXFERRO	BE	26-Dec-2022	4.55	4.35	4.35	4.35	4.35	4.35	4.35	5963	0.26	49	-	-
INCREDIBLE	EQ	26-Dec-2022	20.65	22.20	22.20	20.65	21.60	21.60	21.57	5115	1.10	120	3696	72.26
INDBANK	EQ	26-Dec-2022	30.05	30.20	31.55	29.25	31.55	31.55	31.13	776800	241.85	3091	286754	36.91
INDHOTEL	EQ	26-Dec-2022	299.50	296.00	315.80	295.25	315.00	314.35	308.15	7047516	21717.19	66862	2061512	29.25
INDIACEM	EQ	26-Dec-2022	198.10	199.15	211.95	197.20	208.50	208.45	207.07	5418450	11220.25	37703	525414	9.70
INDIAGLYCO	EQ	26-Dec-2022	710.50	719.95	738.85	710.50	737.35	735.55	728.73	68299	497.72	4455	28597	41.87
INDIAMART	EQ	26-Dec-2022	4108.75	4129.30	4269.00	4091.00	4230.10	4245.90	4214.62	75198	3169.31	10768	19202	25.54
INDIANB	EQ	26-Dec-2022	271.55	274.95	291.90	268.80	288.30	289.20	285.06	3750934	10692.32	45158	739867	19.72
INDIANCARD	EQ	26-Dec-2022	224.65	228.95	233.00	219.10	227.60	226.80	226.57	5801	13.14	484	1955	33.70
INDIANHUME	EQ	26-Dec-2022	143.35	142.50	149.75	141.55	148.00	147.70	146.90	23113	33.95	1186	12637	54.67
INDIGO	EQ	26-Dec-2022	1914.25	1910.00	1963.00	1895.25	1962.85	1958.30	1938.14	232709	4510.24	11246	17112	7.35
INDIGOPNTS	EQ	26-Dec-2022	1252.50	1249.95	1280.00	1242.05	1279.95	1272.70	1271.03	28836	366.52	4760	13689	47.47
INDIGRID	IV	26-Dec-2022	137.93	137.99	139.20	137.99	139.00	138.73	138.34	115801	160.20	467	100906	87.14
INDIGRID	NJ	26-Dec-2022	1045.67	1045.67	1047.00	1045.55	1047.00	1046.15	1045.73	543	5.68	9	425	78.27
INDIGRID	NL	26-Dec-2022	1025.00	1024.99	1024.99	1018.01	1018.50	1018.50	1021.47	42	0.43	4	22	52.38
INDLMETER	BZ	26-Dec-2022	6.95	6.95	7.20	6.75	6.85	6.85	6.91	29522	2.04	47	-	-
INDNIPPON	EQ	26-Dec-2022	380.35	380.35	392.00	365.15	382.00	381.65	385.57	9172	35.36	787	5358	58.42
INDOAMIN	EQ	26-Dec-2022	82.35	84.00	90.60	83.10	90.00	89.50	88.81	184721	164.06	2851	60270	32.63
INDOBORAX	EQ	26-Dec-2022	124.80	121.25	133.00	121.25	132.00	131.75	128.79	57566	74.14	1289	31800	55.24
INDOCO	EQ	26-Dec-2022	379.60	387.15	390.45	372.10	380.95	379.85	386.42	71293	275.49	4234	21490	30.14
INDORAMA	EQ	26-Dec-2022	55.10	54.50	57.95	54.50	57.00	56.55	57.01	141317	80.56	1622	86004	60.86
INDOSTAR	BE	26-Dec-2022	134.60	135.00	141.30	134.35	134.50	135.75	137.96	11211	15.47	157	-	-
INDOTECH	EQ	26-Dec-2022	177.65	177.60	188.00	177.60	182.20	183.10	185.50	2404	4.46	174	1329	55.28
INDOTHAI	BE	26-Dec-2022	311.45	308.00	310.90	295.90	302.75	300.20	301.28	3110	9.37	91	-	-
INDOWIND	BE	26-Dec-2022	13.55	13.00	14.20	13.00	14.00	14.10	13.78	130172	17.93	582	-	-
INDRAMEDCO	BE	26-Dec-2022	78.25	78.00	81.90	77.00	80.00	80.85	80.17	145437	116.60	720	-	-
INDSWFTLAB	EQ	26-Dec-2022	63.30	64.50	66.00	62.95	64.75	64.65	64.56	133043	85.89	1620	59598	44.80
INDSWFTLTD	EQ	26-Dec-2022	11.25	12.20	13.50	11.55	12.85	12.65	12.77	1211715	154.76	2824	504440	41.63
INDTERRAIN	EQ	26-Dec-2022	61.75	61.25	67.70	61.00	66.95	66.10	65.38	381707	249.54	4170	162645	42.61
INDUSINDBK	EQ	26-Dec-2022	1147.85	1150.00	1208.00	1141.00	1194.00	1195.70	1186.45	2100374	24919.83	79307	633451	30.16
INDUSTOWER	EQ	26-Dec-2022	189.50	190.95	193.85	188.20	191.40	191.40	191.53	1185046	2269.71	12668	513451	43.33
INEOSSTYRO	EQ	26-Dec-2022	768.45	774.00	777.00	753.05	775.00	769.90	770.52	24090	185.62	3645	12773	53.02
INFIBEAM	EQ	26-Dec-2022	14.65	15.40	16.20	15.05	16.05	15.95	15.79	16896466	2667.31	16489	4681687	27.71
INFOBEAN	EQ	26-Dec-2022	483.00	486.30	494.45	470.00	480.00	474.80	483.18	25556	123.48	2584	14974	58.59
INFOMEDIA	EQ	26-Dec-2022	4.95	5.15	5.15	4.80	4.90	4.95	5.05	11717	0.59	56	8769	74.84
INFRABEES	EQ	26-Dec-2022	537.78	543.97	547.15	535.01	544.00	544.96	543.61	3717	20.21	250	2317	62.34
INFY	EQ	26-Dec-2022	1497.10	1500.50	1509.90	1496.35	1500.35	1502.40	1504.05	4115459	61898.68	128273	2817731	68.47
INGERRAND	EQ	26-Dec-2022	1921.95	1851.30	1919.95	1851.30	1881.00	1882.35	1879.73	28727	539.99	6026	7689	26.77
INNOVANA	SM	26-Dec-2022	510.00	515.00	515.00	515.00	515.00	515.00	515.00	1000	5.15	1	1000	100.00
INNOVATIVE	ST	26-Dec-2022	2.60	2.65	2.65	2.50	2.50	2.50	2.57	27000	0.69	7	27000	100.00
INOXGREEN	EQ	26-Dec-2022	40.85	40.85	46.70	40.15	45.00	44.90	44.42	2954826	1312.59	19917	1024851	34.68
INOXLEISUR	EQ	26-Dec-2022	469.95	465.60	487.50	465.60	482.35	485.35	479.58	192397	922.69	6588	57829	30.06
INOXWIND	EQ	26-Dec-2022	105.30	104.05	109.30	103.20	105.45	105.30	106.64	712273	759.57	9160	113954	16.00
INSECTICID	EQ	26-Dec-2022	718.20	720.00	749.10	716.85	742.05	732.65	725.10	19198	139.20	2259	10866	56.60
INSPIRISYS	EQ	26-Dec-2022	52.40	50.95	57.60	50.45	57.00	56.85	56.71	21008	11.91	209	14773	70.32
INTELLECT	EQ	26-Dec-2022	424.90	423.10	442.80	423.10	440.00	437.85	436.24	805727	3514.91	20951	234304	29.08
INTENTECH	EQ	26-Dec-2022	65.95	66.70	69.80	66.50	69.80	68.75	68.00	39919	27.14	573	23825	59.68
INTLCONV	EQ	26-Dec-2022	52.45	51.20	54.75	51.20	54.10	54.35	53.56	72188	38.66	1026	46324	64.17
INVENTURE	EQ	26-Dec-2022	2.45	2.50	2.65	2.45	2.65	2.60	2.55	4117803	105.19	2008	2522394	61.26
IOB	EQ	26-Dec-2022	26.20	26.80	31.40	24.80	31.40	31.20	28.89	205643098	59404.71	127587	17356601	8.44
IOC	EQ	26-Dec-2022	73.00	73.00	74.60	72.35	74.60	74.40	73.91	9571856	7074.45	42029	3638222	38.01
IOLCP	EQ	26-Dec-2022	409.70	417.80	428.00	382.60	386.00	386.45	400.99	2496486	10010.75	53850	427940	17.14
IONEXCHANG	EQ	26-Dec-2022	2467.90	2460.00	2624.40	2441.00	2563.80	2551.35	2566.30	33480	859.20	8358	9869	29.48
IPCALAB	EQ	26-Dec-2022	864.35	868.90	869.45	845.00	848.90	848.20	851.06	194444	1654.83	8517	54927	28.25
IPL	EQ	26-Dec-2022	230.40	233.40	242.65	229.70	242.00	240.10	237.41	50871	120.77	3443	27048	53.17
IPSL	SM	26-Dec-2022	78.20	81.20	82.25	81.15	81.15	81.15	81.61	16000	13.06	8	8000	50.00
IRB	EQ	26-Dec-2022	269.45	269.95	288.85	261.80	282.00	283.05	281.74	7238474	20393.80	61710	1247944	17.24
IRBINVIT	IV	26-Dec-2022	62.10	62.10	64.50	62.10	64.50	64.48	63.75	374772	238.93	736	353214	94.25
IRCON	EQ	26-Dec-2022	49.50	49.95	55.00	48.95	53.70	53.80	52.74	12016884	6337.96	31502	3002140	24.98
IRCTC	EQ	26-Dec-2022	607.25	610.10	629.40	606.00	624.50	622.05	621.04	3578861	22226.09	74983	1254558	35.05
IREDA	N5	26-Dec-2022	1259.99	1259.99	1259.99	1259.99	1259.99	1259.99	1259.99	2	0.03	1	2	100.00
IREDA	N7	26-Dec-2022	1205.00	1210.00	1210.00	1205.00	1210.00	1210.00	1208.33	272	3.29	5	272	100.00
IRFC	EQ	26-Dec-2022	27.85	28.25	30.80	27.85	30.80	30.35	29.90	136601051	40844.93	137964	24491147	17.93
IRFC	N2	26-Dec-2022	1121.00	1119.14	1121.00	1119.00	1119.10	1119.10	1119.20	4516	50.54	14	4516	100.00
IRFC	N3	26-Dec-2022	1012.00	1042.00	1042.00	1010.10	1011.10	1012.06	1012.14	402	4.07	5	401	99.75
IRFC	N4	26-Dec-2022	1103.00	1103.00	1104.50	1103.00	1104.50	1104.50	1104.15	1295	14.30	2	1295	100.00
IRFC	N6	26-Dec-2022	1230.00	1092.00	1094.00	1092.00	1094.00	1094.00	1092.27	59	0.64	4	51	86.44
IRFC	N8	26-Dec-2022	1248.00	1247.90	1247.90	1247.90	1247.90	1247.90	1247.90	1	0.01	1	1	100.00
IRFC	N9	26-Dec-2022	1129.99	1119.99	1119.99	1089.65	1089.65	1089.65	1091.05	524	5.72	3	524	100.00
IRFC	NA	26-Dec-2022	1232.00	1230.00	1232.00	1230.00	1232.00	1232.00	1231.18	170	2.09	2	170	100.00
IRFC	NB	26-Dec-2022	1079.60	1293.00	1293.00	1293.00	1293.00	1293.00	1293.00	250	3.23	2	250	100.00
IRFC	NE	26-Dec-2022	1245.00	1240.00	1245.20	1240.00	1245.20	1245.20	1244.89	479	5.96	12	454	94.78
IRFC	NG	26-Dec-2022	1968.00	1574.40	1574.40	1574.40	1574.40	1574.40	1574.40	1	0.02	1	1	100.00
IRFC	NJ	26-Dec-2022	1142.16	1143.01	1147.00	1143.00	1147.00	1143.39	1143.40	1111	12.70	4	1111	100.00
IRFC	NN	26-Dec-2022	1068.00	1065.00	1065.06	1065.00	1065.06	1065.06	1065.05	233	2.48	4	233	100.00
IRFC	NO	26-Dec-2022	1152.00	1155.00	1155.00	1154.00	1154.00	1154.00	1154.76	841	9.71	11	841	100.00
IRIS	EQ	26-Dec-2022	70.60	71.55	74.00	68.60	73.55	73.15	72.05	12863	9.27	354	6705	52.13
IRISDOREME	EQ	26-Dec-2022	246.60	246.60	247.95	237.05	245.80	245.85	244.49	14221	34.77	128	2883	20.27
ISEC	EQ	26-Dec-2022	492.25	490.00	504.20	488.80	500.00	499.25	497.00	162383	807.04	11165	79708	49.09
ISFT	EQ	26-Dec-2022	120.10	121.75	124.10	120.30	122.95	123.40	122.82	5232	6.43	165	3064	58.56
ISGEC	EQ	26-Dec-2022	461.35	465.35	476.00	462.40	465.00	464.70	467.31	29575	138.21	2589	18309	61.91
ISHAN	SM	26-Dec-2022	26.75	27.00	30.00	27.00	27.50	27.45	28.14	32000	9.01	19	24000	75.00
ISMTLTD	EQ	26-Dec-2022	46.95	48.95	50.70	48.00	50.50	50.20	49.82	221856	110.52	1450	136872	61.69
ITBEES	EQ	26-Dec-2022	29.43	29.69	29.69	29.35	29.59	29.56	29.59	2857679	845.54	9949	1839490	64.37
ITC	EQ	26-Dec-2022	326.70	326.50	335.10	325.50	334.60	334.60	332.83	9566210	31839.41	183864	5327695	55.69
ITDC	EQ	26-Dec-2022	331.10	332.00	358.00	326.45	358.00	356.10	344.75	54838	189.05	3338	22286	40.64
ITDCEM	EQ	26-Dec-2022	112.55	114.70	122.35	111.10	117.80	118.75	118.22	1113009	1315.82	9662	540868	48.60
ITI	EQ	26-Dec-2022	98.45	98.50	102.90	98.50	102.75	102.25	101.10	345237	349.03	6185	122689	35.54
IVC	EQ	26-Dec-2022	6.65	6.80	7.20	6.70	7.15	7.15	7.05	457484	32.25	848	287400	62.82
IVP	EQ	26-Dec-2022	117.35	120.95	123.45	117.85	122.00	120.70	120.67	12121	14.63	1284	3623	29.89
IVZINGOLD	EQ	26-Dec-2022	4879.00	4879.95	4900.00	4865.50	4899.45	4880.60	4879.88	62	3.03	16	56	90.32
IVZINNIFTY	EQ	26-Dec-2022	1970.00	1970.00	1970.00	1970.00	1970.00	1970.00	1970.00	10	0.20	1	10	100.00
IWEL	EQ	26-Dec-2022	848.00	883.65	883.90	850.55	858.40	869.30	860.72	3891	33.49	205	3452	88.72
IZMO	EQ	26-Dec-2022	70.85	72.25	74.40	70.40	73.65	73.30	72.80	26036	18.96	409	14530	55.81
J&KBANK	EQ	26-Dec-2022	46.65	47.20	55.95	46.25	55.95	55.85	52.60	35606775	18730.37	38292	10248738	28.78
JAGRAN	EQ	26-Dec-2022	71.25	71.00	71.90	70.40	70.80	70.75	71.00	266195	189.00	1974	199798	75.06
JAGSNPHARM	EQ	26-Dec-2022	372.50	376.60	385.00	360.50	365.50	368.70	375.21	46506	174.50	3720	14313	30.78
JAIBALAJI	EQ	26-Dec-2022	55.35	53.80	60.90	53.80	54.15	54.30	56.63	616351	349.05	4021	288712	46.84
JAICORPLTD	EQ	26-Dec-2022	129.70	130.35	140.95	130.20	138.60	138.85	137.06	2015137	2761.90	17413	472977	23.47
JAINAM	SM	26-Dec-2022	157.95	150.10	165.80	150.10	160.00	163.85	157.80	12000	18.94	6	8000	66.67
JAIPURKURT	BE	26-Dec-2022	99.25	100.00	104.00	94.50	103.70	102.00	101.64	9036	9.18	46	-	-
JALAN	SM	26-Dec-2022	12.65	12.80	12.80	12.30	12.30	12.30	12.59	15000	1.89	5	12000	80.00
JAMNAAUTO	EQ	26-Dec-2022	98.80	98.60	102.50	97.05	102.15	102.05	101.29	457334	463.23	11493	168061	36.75
JASH	EQ	26-Dec-2022	809.35	800.55	814.65	795.40	803.95	809.45	807.93	2215	17.90	259	1637	73.91
JAYAGROGN	EQ	26-Dec-2022	161.40	162.95	169.45	158.80	166.10	166.50	165.20	18286	30.21	1088	8295	45.36
JAYBARMARU	EQ	26-Dec-2022	149.40	148.20	159.00	148.20	159.00	157.60	155.99	11855	18.49	592	5194	43.81
JAYNECOIND	EQ	26-Dec-2022	22.65	23.10	24.90	22.15	23.90	24.30	23.95	229226	54.90	727	147274	64.25
JAYSREETEA	EQ	26-Dec-2022	86.30	87.60	91.15	87.55	90.30	90.25	89.86	57794	51.94	1483	28106	48.63
JBCHEPHARM	EQ	26-Dec-2022	1955.95	1941.00	1974.90	1931.50	1939.00	1948.20	1947.82	68350	1331.33	10022	46628	68.22
JBFIND	EQ	26-Dec-2022	7.90	7.60	8.25	7.60	8.25	8.25	8.16	151195	12.34	249	98666	65.26
JBMA	EQ	26-Dec-2022	461.85	460.00	483.95	449.40	472.00	472.80	473.39	482280	2283.06	20894	99093	20.55
JCHAC	EQ	26-Dec-2022	1101.20	1100.00	1139.50	1095.00	1103.00	1105.60	1121.08	13626	152.76	3438	3164	23.22
JETAIRWAYS	BZ	26-Dec-2022	70.20	69.95	73.25	67.10	71.10	71.75	70.87	46048	32.64	739	-	-
JETFREIGHT	EQ	26-Dec-2022	18.25	18.40	20.20	15.75	19.10	18.90	18.95	135815	25.74	1247	70134	51.64
JFLLIFE	SM	26-Dec-2022	33.20	32.90	34.45	32.00	34.45	34.45	33.30	12000	4.00	6	12000	100.00
JHS	EQ	26-Dec-2022	20.95	21.25	22.25	21.10	21.90	21.95	21.84	131679	28.76	532	70141	53.27
JINDALPHOT	EQ	26-Dec-2022	272.35	273.10	297.05	273.00	290.00	289.55	288.78	26936	77.79	2403	11096	41.19
JINDALPOLY	EQ	26-Dec-2022	760.55	755.15	777.00	749.75	773.00	771.25	764.06	44415	339.36	4030	23863	53.73
JINDALSAW	EQ	26-Dec-2022	91.05	91.85	95.20	90.70	94.60	94.45	94.14	1080455	1017.10	6614	347474	32.16
JINDALSTEL	EQ	26-Dec-2022	524.30	525.25	537.00	523.55	528.90	528.35	531.48	2918642	15511.97	59779	1094322	37.49
JINDRILL	EQ	26-Dec-2022	240.25	242.90	268.00	240.80	267.00	261.40	255.90	59191	151.47	3974	23049	38.94
JINDWORLD	EQ	26-Dec-2022	418.55	415.10	447.00	410.00	434.50	432.40	433.76	452247	1961.68	15980	62739	13.87
JISLDVREQS	EQ	26-Dec-2022	17.00	17.10	18.30	17.10	18.20	17.70	17.66	32696	5.77	301	13667	41.80
JISLJALEQS	EQ	26-Dec-2022	29.80	30.00	31.20	29.60	30.80	30.75	30.69	2597267	797.08	5767	1361148	52.41
JITFINFRA	BE	26-Dec-2022	98.70	98.50	103.60	93.80	103.60	103.60	98.57	11492	11.33	114	-	-
JKCEMENT	EQ	26-Dec-2022	2928.50	2949.95	3054.10	2887.15	3014.85	3026.45	3009.10	112086	3372.78	13013	23571	21.03
JKIL	EQ	26-Dec-2022	247.80	248.00	267.45	244.55	262.70	263.00	259.07	123797	320.72	5385	41138	33.23
JKLAKSHMI	EQ	26-Dec-2022	794.15	770.00	823.00	770.00	796.50	796.20	801.41	535382	4290.61	25629	140361	26.22
JKPAPER	EQ	26-Dec-2022	372.90	372.70	398.00	362.00	397.00	393.05	382.71	1663500	6366.45	37108	395276	23.76
JKTYRE	EQ	26-Dec-2022	168.80	169.00	185.00	168.25	181.85	181.80	178.46	2238735	3995.14	21514	441818	19.74
JMA	EQ	26-Dec-2022	65.20	64.00	67.00	64.00	66.00	66.30	65.81	9965	6.56	189	5389	54.08
JMCPROJECT	EQ	26-Dec-2022	123.25	120.50	128.90	120.50	127.00	126.60	126.48	275754	348.78	5133	77770	28.20
JMFINANCIL	EQ	26-Dec-2022	67.80	68.20	70.30	68.20	70.10	69.90	69.48	2172723	1509.50	9235	946960	43.58
JOCIL	EQ	26-Dec-2022	181.20	181.20	184.40	171.30	182.70	183.30	181.13	4861	8.80	270	2857	58.77
JPASSOCIAT	EQ	26-Dec-2022	9.05	9.15	9.95	9.15	9.90	9.85	9.66	9607703	927.75	8310	4007087	41.71
JPINFRATEC	BE	26-Dec-2022	1.85	1.80	1.80	1.80	1.80	1.80	1.80	138583	2.49	378	-	-
JPOLYINVST	EQ	26-Dec-2022	424.45	416.00	445.65	407.25	445.65	445.65	437.09	6840	29.90	464	4311	63.03
JPPOWER	EQ	26-Dec-2022	6.80	6.80	7.45	6.75	7.35	7.35	7.23	64544751	4666.42	30660	22415083	34.73
JSL	EQ	26-Dec-2022	207.55	208.00	224.50	208.00	217.80	218.20	218.94	2768042	6060.37	28781	1190075	42.99
JSLHISAR	EQ	26-Dec-2022	368.40	368.00	396.55	368.00	384.65	385.25	388.64	197589	767.92	8690	101371	51.30
JSLL	SM	26-Dec-2022	227.25	216.25	248.00	216.25	247.50	245.50	234.20	24000	56.21	24	20000	83.33
JSWENERGY	EQ	26-Dec-2022	253.30	253.30	268.30	245.90	268.30	263.70	260.28	735578	1914.53	16615	270199	36.73
JSWHL	EQ	26-Dec-2022	4000.60	4015.00	4144.95	4015.00	4110.00	4113.35	4095.38	309	12.65	165	156	50.49
JSWISPL	EQ	26-Dec-2022	30.40	30.00	31.20	30.00	31.20	31.05	30.92	1020156	315.43	1233	537847	52.72
JSWSTEEL	EQ	26-Dec-2022	727.85	727.55	737.35	723.25	730.30	732.20	733.60	1168456	8571.85	30886	374717	32.07
JTEKTINDIA	EQ	26-Dec-2022	127.90	127.90	136.20	124.00	135.90	134.95	132.28	445169	588.87	7560	142664	32.05
JTLIND	EQ	26-Dec-2022	289.35	289.35	299.95	282.00	299.00	298.05	294.34	120931	355.95	4234	58726	48.56
JUBLFOOD	EQ	26-Dec-2022	511.25	513.80	523.20	510.25	520.40	521.30	519.06	1756911	9119.43	63229	714351	40.66
JUBLINDS	EQ	26-Dec-2022	386.25	385.00	402.10	367.50	383.00	381.80	380.49	15036	57.21	848	10392	69.11
JUBLINGREA	EQ	26-Dec-2022	524.85	516.00	535.25	512.55	520.00	515.55	521.63	300765	1568.87	9824	126855	42.18
JUBLPHARMA	EQ	26-Dec-2022	375.00	380.00	388.80	373.30	381.00	380.15	381.48	120702	460.45	6722	52880	43.81
JUNIORBEES	EQ	26-Dec-2022	431.86	434.00	443.00	430.52	441.81	441.43	437.49	142260	622.37	7519	68094	47.87
JUSTDIAL	EQ	26-Dec-2022	572.10	575.00	593.20	571.00	577.00	578.10	580.24	107598	624.33	5106	27446	25.51
JWL	EQ	26-Dec-2022	87.00	82.65	90.15	82.65	88.00	87.95	86.07	457972	394.18	4314	236415	51.62
JYOTHYLAB	EQ	26-Dec-2022	199.55	200.55	207.90	199.60	205.60	204.05	204.46	507011	1036.61	9565	147088	29.01
JYOTISTRUC	BZ	26-Dec-2022	14.10	14.10	14.80	13.60	14.80	14.75	14.14	214426	30.32	259	-	-
KABRAEXTRU	EQ	26-Dec-2022	441.50	441.95	470.95	441.50	467.65	465.75	461.57	56752	261.95	4580	19477	34.32
KAJARIACER	EQ	26-Dec-2022	1080.15	1080.10	1102.55	1071.20	1093.45	1090.85	1087.16	72896	792.49	9368	23858	32.73
KAKATCEM	EQ	26-Dec-2022	195.55	195.75	203.75	195.55	201.00	199.65	199.87	9755	19.50	625	4913	50.36
KALPATPOWR	EQ	26-Dec-2022	521.40	506.90	541.70	506.90	540.00	537.05	526.59	226099	1190.62	11283	87035	38.49
KALYANIFRG	BE	26-Dec-2022	236.50	224.80	234.50	224.70	233.85	229.80	228.83	1906	4.36	71	-	-
KALYANKJIL	EQ	26-Dec-2022	107.70	108.00	124.35	106.90	123.85	121.75	117.02	10976444	12844.54	43420	2082172	18.97
KAMATHOTEL	EQ	26-Dec-2022	93.00	89.25	96.80	88.35	95.00	95.60	91.22	233632	213.11	2623	101231	43.33
KAMDHENU	EQ	26-Dec-2022	295.30	280.55	307.90	280.55	302.35	302.75	290.52	400024	1162.13	7811	184182	46.04
KANANIIND	EQ	26-Dec-2022	8.40	8.10	9.30	8.10	9.10	9.05	8.94	237753	21.25	688	113331	47.67
KANDARP	SM	26-Dec-2022	15.00	15.00	15.05	14.55	15.05	15.05	14.87	12000	1.78	3	12000	100.00
KANORICHEM	EQ	26-Dec-2022	120.35	123.75	126.30	119.75	122.15	122.65	123.47	9122	11.26	238	5871	64.36
KANPRPLA	EQ	26-Dec-2022	85.65	86.70	89.10	85.00	89.10	88.60	87.15	10960	9.55	232	7361	67.16
KANSAINER	EQ	26-Dec-2022	422.95	425.00	434.95	418.95	428.40	430.50	429.10	113800	488.32	6573	49588	43.57
KAPSTON	EQ	26-Dec-2022	113.40	115.85	116.00	113.40	115.40	115.00	115.22	1129	1.30	64	805	71.30
KARMAENG	EQ	26-Dec-2022	24.55	25.55	25.75	24.60	24.60	25.10	25.44	4539	1.15	72	3780	83.28
KARURVYSYA	EQ	26-Dec-2022	102.25	101.10	110.30	100.00	109.35	108.65	108.01	6673241	7207.77	33500	3104010	46.51
KAUSHALYA	EQ	26-Dec-2022	4.70	4.50	4.85	4.50	4.80	4.80	4.63	89458	4.14	205	67253	75.18
KAVVERITEL	EQ	26-Dec-2022	7.45	7.40	7.80	7.30	7.60	7.70	7.52	65486	4.93	120	53463	81.64
KAYA	EQ	26-Dec-2022	299.50	304.45	311.00	304.00	310.00	308.60	307.76	5442	16.75	616	2794	51.34
KAYNES	EQ	26-Dec-2022	680.25	670.50	713.60	666.80	701.65	703.85	694.09	133235	924.78	10004	58510	43.91
KBCGLOBAL	EQ	26-Dec-2022	3.00	2.85	3.15	2.85	2.85	2.85	2.93	16138391	472.78	4384	7284080	45.14
KCK	SM	26-Dec-2022	15.40	17.45	17.50	17.45	17.50	17.50	17.48	8000	1.40	2	8000	100.00
KCP	EQ	26-Dec-2022	109.40	110.40	111.40	108.00	109.00	109.00	109.79	205363	225.48	3281	104814	51.04
KCPSUGIND	EQ	26-Dec-2022	25.80	25.30	27.45	25.30	27.25	26.85	26.86	586087	157.43	2452	326155	55.65
KDDL	EQ	26-Dec-2022	983.20	965.90	1000.00	949.25	988.00	985.55	982.05	22158	217.60	3922	11939	53.88
KEC	EQ	26-Dec-2022	455.55	455.55	474.90	452.65	466.35	468.35	467.54	316550	1480.01	22776	102298	32.32
KECL	EQ	26-Dec-2022	63.30	60.15	64.85	60.15	64.25	63.65	61.70	1424267	878.82	5223	509283	35.76
KEEPLEARN	BE	26-Dec-2022	3.85	3.75	4.00	3.75	4.00	4.00	3.95	28221	1.12	130	-	-
KEERTI	BE	26-Dec-2022	34.45	34.45	34.45	34.45	34.45	34.45	34.45	46089	15.88	44	-	-
KEI	EQ	26-Dec-2022	1409.00	1410.00	1501.00	1385.25	1488.90	1493.10	1455.13	183410	2668.86	15316	57567	31.39
KELLTONTEC	BE	26-Dec-2022	52.70	52.65	54.80	50.10	53.00	53.00	52.28	120856	63.18	1311	-	-
KENNAMET	EQ	26-Dec-2022	2218.50	2242.95	2299.00	2183.10	2270.00	2276.85	2274.09	17995	409.22	4457	9725	54.04
KERNEX	BE	26-Dec-2022	287.10	289.60	299.95	280.00	295.95	295.55	288.61	12583	36.32	227	-	-
KESORAMIND	EQ	26-Dec-2022	54.80	53.60	57.25	53.10	56.70	56.30	56.14	697310	391.49	4286	300897	43.15
KEYFINSERV	EQ	26-Dec-2022	89.65	92.95	99.80	91.15	99.70	97.45	94.29	3997	3.77	144	2125	53.16
KHADIM	EQ	26-Dec-2022	245.55	245.55	252.00	239.55	243.00	243.15	246.18	53294	131.20	2736	23441	43.98
KHAICHEM	EQ	26-Dec-2022	67.95	70.30	73.75	69.00	73.20	72.85	72.69	267546	194.49	3499	101520	37.94
KHAITANLTD	BE	26-Dec-2022	47.55	46.00	49.90	46.00	48.40	49.15	49.48	4490	2.22	38	-	-
KHANDSE	BE	26-Dec-2022	32.75	31.20	34.20	31.15	34.00	34.00	31.77	14959	4.75	37	-	-
KHFM	SM	26-Dec-2022	47.45	46.50	48.40	46.50	47.00	47.55	47.52	71300	33.88	18	52700	73.91
KICL	EQ	26-Dec-2022	1766.90	1750.00	1855.05	1750.00	1853.95	1833.45	1808.54	762	13.78	189	442	58.01
KILITCH	EQ	26-Dec-2022	149.85	149.90	157.20	149.85	155.40	155.65	153.82	6927	10.66	301	4448	64.21
KIMS	EQ	26-Dec-2022	1473.95	1473.90	1522.50	1459.20	1520.00	1516.05	1504.99	65917	992.04	6017	40482	61.41
KINGFA	EQ	26-Dec-2022	1142.70	1115.10	1199.00	1115.10	1181.05	1192.95	1163.90	3576	41.62	338	2935	82.07
KIOCL	EQ	26-Dec-2022	184.95	187.70	199.65	184.25	192.35	192.60	193.66	82532	159.83	3571	31219	37.83
KIRIINDUS	EQ	26-Dec-2022	468.80	471.10	477.65	469.95	471.00	471.35	473.24	55929	264.68	3339	26989	48.26
KIRLFER	EQ	26-Dec-2022	313.10	313.10	332.50	305.75	329.20	327.65	320.37	246587	789.98	8088	104309	42.30
KIRLOSBROS	EQ	26-Dec-2022	298.25	303.05	314.70	299.50	311.50	313.05	308.42	65373	201.62	4645	33444	51.16
KIRLOSENG	EQ	26-Dec-2022	299.75	299.95	315.00	293.80	309.00	307.15	308.56	425616	1313.30	12927	254889	59.89
KIRLOSIND	EQ	26-Dec-2022	1803.00	1777.10	1920.00	1775.95	1918.00	1903.35	1855.73	5319	98.71	1001	2384	44.82
KITEX	EQ	26-Dec-2022	169.40	168.55	177.55	168.05	177.00	176.35	174.75	81044	141.63	2741	38726	47.78
KKCL	EQ	26-Dec-2022	462.75	453.00	512.00	453.00	510.00	503.75	495.45	152692	756.52	7404	83544	54.71
KMSUGAR	EQ	26-Dec-2022	26.00	25.50	27.90	25.20	27.60	27.60	27.16	666100	180.91	2602	193172	29.00
KNAGRI	SM	26-Dec-2022	135.00	137.75	142.00	135.00	139.00	139.05	138.90	33600	46.67	21	30400	90.48
KNRCON	EQ	26-Dec-2022	244.25	243.95	250.35	241.50	248.50	247.05	246.96	243166	600.53	7764	98274	40.41
KOHINOOR	EQ	26-Dec-2022	52.00	50.60	55.65	50.55	54.70	54.60	54.11	283646	153.47	3386	90481	31.90
KOKUYOCMLN	EQ	26-Dec-2022	76.95	78.45	80.50	77.00	79.30	79.80	79.24	241667	191.50	3502	123548	51.12
KOLTEPATIL	EQ	26-Dec-2022	255.75	248.60	265.85	247.45	257.05	257.60	258.33	255642	660.41	7858	142427	55.71
KOPRAN	EQ	26-Dec-2022	152.50	152.90	156.00	149.10	150.90	150.65	152.21	259054	394.32	5005	113209	43.70
KORE	SM	26-Dec-2022	222.95	211.85	224.00	211.85	212.75	214.05	214.62	66000	141.65	55	41000	62.12
KOTAKALPHA	EQ	26-Dec-2022	27.27	27.59	28.05	26.94	28.00	27.97	27.64	124118	34.30	673	64862	52.26
KOTAKBANK	EQ	26-Dec-2022	1821.95	1821.95	1826.10	1794.20	1810.85	1813.55	1806.17	4746738	85734.25	102937	3640131	76.69
KOTAKBKETF	EQ	26-Dec-2022	422.17	427.99	434.09	418.01	431.70	432.12	427.48	269192	1150.75	586	258887	96.17
KOTAKCONS	EQ	26-Dec-2022	74.73	74.62	75.62	74.62	75.45	75.45	75.43	29439	22.21	29	28589	97.11
KOTAKGOLD	EQ	26-Dec-2022	46.87	46.87	47.09	46.16	47.04	46.95	46.95	333238	156.44	1274	288411	86.55
KOTAKIT	EQ	26-Dec-2022	29.25	29.25	29.57	29.10	29.45	29.43	29.45	100707	29.66	332	62365	61.93
KOTAKLOVOL	EQ	26-Dec-2022	13.33	12.94	13.56	12.94	13.35	13.48	13.47	71475	9.63	85	70843	99.12
KOTAKMID50	EQ	26-Dec-2022	84.80	85.20	86.99	85.00	86.80	86.80	86.08	2876	2.48	107	648	22.53
KOTAKMNC	EQ	26-Dec-2022	19.68	19.63	19.82	19.63	19.76	19.70	19.75	10377	2.05	95	4105	39.56
KOTAKNIFTY	EQ	26-Dec-2022	189.95	189.94	192.39	189.01	191.76	191.64	191.09	40123	76.67	468	29366	73.19
KOTAKNV20	EQ	26-Dec-2022	99.43	101.40	101.40	99.25	100.12	100.36	100.34	9503	9.53	221	5772	60.74
KOTAKPSUBK	EQ	26-Dec-2022	387.02	384.81	416.36	382.05	415.98	413.39	404.14	50362	203.54	1622	26591	52.80
KOTAKSILVE	EQ	26-Dec-2022	66.68	66.99	67.75	66.75	67.29	67.66	67.34	2359	1.59	27	1415	59.98
KOTARISUG	EQ	26-Dec-2022	38.80	39.00	44.80	39.00	43.65	42.95	41.75	716602	299.21	4018	268588	37.48
KOTHARIPET	EQ	26-Dec-2022	64.25	64.25	69.45	64.25	68.30	68.60	67.61	120385	81.40	1638	39003	32.40
KOTHARIPRO	EQ	26-Dec-2022	126.65	123.05	138.55	123.05	137.55	137.55	134.54	28314	38.09	595	19654	69.41
KOTYARK	SM	26-Dec-2022	370.35	370.35	406.80	370.35	400.00	404.45	398.70	19400	77.35	75	14200	73.20
KOVAI	EQ	26-Dec-2022	1652.15	1672.15	1672.15	1629.95	1651.40	1650.85	1649.15	2438	40.21	573	1523	62.47
KPIGREEN	EQ	26-Dec-2022	791.55	794.95	852.20	752.00	852.20	847.35	830.13	130806	1085.86	10575	43898	33.56
KPITTECH	EQ	26-Dec-2022	650.45	650.95	692.35	650.95	690.05	689.25	676.86	1618098	10952.18	55487	447837	27.68
KPRMILL	EQ	26-Dec-2022	489.70	486.00	498.50	479.45	497.00	495.15	493.63	141753	699.74	8031	71173	50.21
KRBL	EQ	26-Dec-2022	356.90	356.90	381.25	355.45	378.35	379.20	373.10	714123	2664.37	18875	233813	32.74
KREBSBIO	EQ	26-Dec-2022	108.15	109.50	109.55	105.60	109.20	108.65	108.02	9776	10.56	500	4519	46.23
KRIDHANINF	EQ	26-Dec-2022	3.40	3.50	3.65	3.35	3.50	3.50	3.53	123576	4.36	222	64281	52.02
KRISHANA	EQ	26-Dec-2022	422.05	418.00	450.90	411.60	435.40	440.00	437.67	70690	309.39	4237	26763	37.86
KRISHIVAL	SM	26-Dec-2022	243.00	243.00	243.00	243.00	243.00	243.00	243.00	3000	7.29	3	2000	66.67
KRISHNADEF	SM	26-Dec-2022	129.45	129.85	142.35	129.85	142.35	142.00	138.12	36000	49.72	12	30000	83.33
KRITI	EQ	26-Dec-2022	71.30	66.65	76.20	66.65	75.80	75.10	74.45	47705	35.52	3450	16754	35.12
KRITIKA	EQ	26-Dec-2022	12.45	12.45	13.65	12.00	13.50	13.20	13.10	432883	56.70	1673	295830	68.34
KRITINUT	EQ	26-Dec-2022	46.05	46.05	49.25	45.00	48.50	48.60	48.02	29893	14.35	687	16582	55.47
KRSNAA	EQ	26-Dec-2022	451.80	459.70	459.70	449.90	455.80	454.70	455.09	33486	152.39	2541	13980	41.75
KSB	EQ	26-Dec-2022	1825.40	1812.95	1942.00	1795.05	1925.00	1900.80	1880.33	19086	358.88	4735	7246	37.97
KSCL	EQ	26-Dec-2022	548.25	545.00	546.95	516.75	517.45	519.60	528.60	140252	741.37	7539	47096	33.58
KSHITIJPOL	EQ	26-Dec-2022	25.50	24.25	25.40	24.25	24.25	24.60	24.42	335867	82.00	2089	270447	80.52
KSL	EQ	26-Dec-2022	333.95	330.10	348.30	322.20	341.00	338.40	339.08	110969	376.28	7487	30512	27.50
KSOLVES	EQ	26-Dec-2022	395.25	381.00	429.30	381.00	421.00	420.10	406.50	21577	87.71	1639	11368	52.69
KTKBANK	EQ	26-Dec-2022	129.05	130.00	141.95	130.00	141.95	141.95	139.72	4017934	5614.03	17328	1766113	43.96
KUANTUM	EQ	26-Dec-2022	131.50	131.50	141.50	131.10	136.10	137.40	135.95	250559	340.64	2844	64704	25.82
L&TFH	EQ	26-Dec-2022	82.40	82.00	85.20	81.40	84.90	84.70	83.87	6226483	5222.24	22518	1373101	22.05
L&TFINANCE	NC	26-Dec-2022	1090.00	1088.95	1089.00	1087.49	1088.00	1088.00	1088.08	1899	20.66	41	1815	95.58
L&TFINANCE	NU	26-Dec-2022	1115.00	1110.00	1117.99	1108.00	1117.99	1117.99	1111.53	279	3.10	7	215	77.06
L&TFINANCE	Y5	26-Dec-2022	1017.01	1017.90	1017.90	1017.00	1017.00	1017.00	1017.38	540	5.49	12	500	92.59
L&TFINANCE	Y7	26-Dec-2022	1019.55	1025.00	1025.00	1021.00	1021.00	1021.00	1021.22	55	0.56	3	55	100.00
L&TFINANCE	Y9	26-Dec-2022	1034.99	1030.10	1034.00	1030.10	1032.00	1032.00	1032.28	135	1.39	14	105	77.78
LAGNAM	EQ	26-Dec-2022	55.85	55.90	58.85	52.05	58.85	58.70	56.85	36122	20.53	620	18285	50.62
LAKPRE	BZ	26-Dec-2022	5.85	5.70	5.70	5.60	5.60	5.60	5.64	6542	0.37	13	-	-
LALPATHLAB	EQ	26-Dec-2022	2345.80	2349.95	2363.15	2241.15	2292.00	2278.55	2295.59	415307	9533.74	27617	68598	16.52
LAMBODHARA	EQ	26-Dec-2022	92.20	91.00	96.30	91.00	94.80	95.00	94.45	13176	12.44	365	7956	60.38
LANCER	EQ	26-Dec-2022	162.20	165.05	178.40	163.50	178.40	178.40	175.15	184804	323.68	2627	96155	52.03
LANDMARK	EQ	26-Dec-2022	458.40	459.60	463.70	431.15	446.95	445.20	449.35	335189	1506.16	13258	117246	34.98
LAOPALA	EQ	26-Dec-2022	362.10	360.10	372.65	357.00	370.90	369.10	367.66	160593	590.44	8707	66723	41.55
LASA	EQ	26-Dec-2022	32.10	32.10	33.90	32.10	33.15	32.90	32.75	54862	17.97	531	31968	58.27
LATENTVIEW	EQ	26-Dec-2022	345.35	350.00	365.00	349.00	362.55	362.10	359.11	1061211	3810.90	22246	455575	42.93
LATTEYS	SM	26-Dec-2022	70.00	69.00	69.00	67.50	67.50	67.50	68.96	210000	144.83	20	210000	100.00
LAURUSLABS	EQ	26-Dec-2022	384.10	384.95	387.10	379.00	382.00	381.75	382.46	1269483	4855.31	30524	403145	31.76
LAXMICOT	EQ	26-Dec-2022	21.70	21.75	23.25	20.60	22.55	22.50	22.38	20447	4.58	175	8380	40.98
LAXMIMACH	EQ	26-Dec-2022	11443.70	11360.00	12180.00	11360.00	11820.00	11709.50	11856.55	8472	1004.49	3584	2503	29.54
LCCINFOTEC	EQ	26-Dec-2022	2.25	2.15	2.35	2.15	2.25	2.25	2.24	164217	3.67	219	136869	83.35
LEMERITE	SM	26-Dec-2022	59.55	62.50	62.50	62.50	62.50	62.50	62.50	1600	1.00	1	1600	100.00
LEMONTREE	EQ	26-Dec-2022	72.05	72.15	79.40	71.50	79.10	78.70	76.19	6964160	5305.80	27066	2088679	29.99
LEXUS	SM	26-Dec-2022	67.10	70.00	70.00	70.00	70.00	70.00	70.00	1000	0.70	1	1000	100.00
LFIC	EQ	26-Dec-2022	107.55	109.05	114.90	108.00	112.95	111.30	111.80	3519	3.93	136	1832	52.06
LGBBROSLTD	EQ	26-Dec-2022	667.85	672.45	682.45	666.75	672.00	675.35	676.04	17671	119.46	1755	10262	58.07
LGBFORGE	EQ	26-Dec-2022	10.10	9.70	10.40	9.60	10.25	10.25	9.88	263389	26.03	558	146652	55.68
LIBAS	EQ	26-Dec-2022	16.70	16.95	18.90	16.95	18.85	18.35	18.16	179017	32.51	715	110189	61.55
LIBERTSHOE	EQ	26-Dec-2022	254.90	250.30	267.60	243.75	267.60	267.60	259.98	78757	204.76	2925	40761	51.76
LICHSGFIN	EQ	26-Dec-2022	395.05	395.05	410.65	391.20	407.40	407.85	404.56	1619002	6549.87	26409	360756	22.28
LICI	EQ	26-Dec-2022	658.75	661.00	690.90	661.00	690.60	688.00	678.97	2728756	18527.43	64973	1008560	36.96
LICNETFGSC	EQ	26-Dec-2022	22.46	22.47	22.89	22.47	22.65	22.64	22.62	22333	5.05	185	6864	30.73
LICNETFN50	EQ	26-Dec-2022	191.52	192.00	194.71	192.00	194.16	194.35	193.17	433	0.84	39	412	95.15
LICNETFSEN	EQ	26-Dec-2022	648.46	661.45	661.45	651.07	659.35	659.44	657.65	20	0.13	15	7	35.00
LICNFNHGP	EQ	26-Dec-2022	189.91	190.00	194.44	190.00	192.34	193.79	192.42	142	0.27	37	96	67.61
LIKHITHA	EQ	26-Dec-2022	200.40	200.00	212.00	200.00	207.80	207.85	208.39	250092	521.16	8072	114174	45.65
LINC	EQ	26-Dec-2022	355.55	355.00	380.95	355.00	380.00	379.25	374.55	29426	110.21	1942	16656	56.60
LINCOLN	EQ	26-Dec-2022	336.00	333.50	363.00	333.50	343.90	341.40	342.49	46809	160.32	3420	23891	51.04
LINDEINDIA	EQ	26-Dec-2022	3318.20	3250.05	3420.00	3250.05	3384.00	3366.15	3361.36	63244	2125.86	10560	15034	23.77
LIQUIDBEES	EQ	26-Dec-2022	999.99	1002.00	1002.00	997.55	1000.01	1000.00	1000.00	2304213	23042.23	12008	2008344	87.16
LIQUIDETF	EQ	26-Dec-2022	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	26450	264.50	161	14655	55.41
LLOYDS	SM	26-Dec-2022	40.20	43.90	43.90	41.20	43.85	43.85	42.81	18000	7.71	6	15000	83.33
LODHA	EQ	26-Dec-2022	1028.50	1028.50	1038.90	1018.00	1024.80	1023.70	1029.86	102774	1058.43	4679	48380	47.07
LOKESHMACH	EQ	26-Dec-2022	92.80	95.20	97.40	91.35	96.10	96.10	95.83	48947	46.91	661	22841	46.66
LOTUSEYE	BE	26-Dec-2022	80.25	77.35	82.00	77.35	80.90	80.05	78.83	9757	7.69	101	-	-
LOVABLE	EQ	26-Dec-2022	124.10	124.10	132.00	124.10	131.85	129.45	127.83	13459	17.20	723	7180	53.35
LOYALTEX	EQ	26-Dec-2022	701.75	712.90	713.00	664.70	710.00	709.05	702.73	708	4.98	181	381	53.81
LPDC	EQ	26-Dec-2022	6.05	6.65	7.25	6.30	7.25	7.25	6.97	262683	18.32	673	118577	45.14
LSIL	EQ	26-Dec-2022	13.10	13.45	15.70	13.30	15.65	15.35	14.85	11291365	1677.22	14139	3826705	33.89
LT	EQ	26-Dec-2022	2062.75	2052.75	2108.00	2051.00	2088.10	2091.05	2092.46	1154610	24159.77	74970	613672	53.15
LTGILTBEES	EQ	26-Dec-2022	23.05	23.00	23.08	23.00	23.08	23.07	23.07	23303	5.37	85	19715	84.60
LTIM	EQ	26-Dec-2022	4266.55	4261.00	4354.45	4242.60	4352.00	4348.95	4322.09	248624	10745.75	33149	130988	52.69
LTTS	EQ	26-Dec-2022	3702.60	3719.00	3775.00	3706.00	3726.00	3728.35	3746.17	266670	9989.90	21766	52380	19.64
LUMAXIND	EQ	26-Dec-2022	1609.90	1585.00	1691.30	1563.25	1659.00	1660.30	1646.43	21177	348.66	4513	8951	42.27
LUMAXTECH	EQ	26-Dec-2022	211.15	212.00	238.60	202.05	231.80	229.50	223.13	139115	310.40	6374	47325	34.02
LUPIN	EQ	26-Dec-2022	756.75	760.55	767.25	736.05	743.95	742.20	747.33	1798553	13441.21	38408	559810	31.13
LUXIND	EQ	26-Dec-2022	1552.10	1563.00	1620.00	1536.95	1612.00	1607.05	1591.00	21801	346.85	4747	7839	35.96
LXCHEM	EQ	26-Dec-2022	278.00	278.15	293.80	277.00	292.60	291.60	287.82	456201	1313.04	16326	160950	35.28
LYKALABS	EQ	26-Dec-2022	133.70	134.60	137.70	130.40	131.10	131.30	133.97	126670	169.70	2352	71684	56.59
LYPSAGEMS	EQ	26-Dec-2022	5.70	5.70	5.95	5.60	5.95	5.80	5.85	38314	2.24	151	28733	74.99
M&M	EQ	26-Dec-2022	1224.60	1224.60	1247.40	1216.30	1237.00	1237.05	1239.97	1677560	20801.27	71960	890417	53.08
M&MFIN	EQ	26-Dec-2022	220.75	220.10	229.70	220.10	229.00	227.85	226.75	2435977	5523.53	19375	476107	19.54
M&MFIN	N2	26-Dec-2022	1082.95	1084.00	1084.00	1079.90	1079.90	1079.90	1081.95	2	0.02	2	1	50.00
MAANALU	EQ	26-Dec-2022	150.10	153.05	162.70	149.85	160.00	158.50	157.71	34862	54.98	1596	16897	48.47
MACPOWER	EQ	26-Dec-2022	300.90	307.75	361.05	300.05	332.90	329.65	341.58	109867	375.28	6561	26482	24.10
MADHAV	EQ	26-Dec-2022	39.15	39.85	42.90	38.80	42.90	42.50	41.55	45135	18.75	823	16655	36.90
MADHAVBAUG	SM	26-Dec-2022	165.40	161.30	173.65	157.30	173.65	173.65	171.21	20800	35.61	21	18400	88.46
MADHUCON	EQ	26-Dec-2022	5.40	5.20	5.55	5.20	5.35	5.45	5.38	38946	2.10	175	30128	77.36
MADRASFERT	EQ	26-Dec-2022	68.25	70.10	71.65	68.80	71.65	71.65	71.16	1170644	833.03	3343	404896	34.59
MAESGETF	EQ	26-Dec-2022	29.66	29.73	30.19	29.67	30.10	30.02	29.99	2179	0.65	82	1013	46.49
MAFANG	EQ	26-Dec-2022	37.10	37.30	37.90	37.00	37.80	37.74	37.51	724795	271.90	3124	426656	58.87
MAFSETF	EQ	26-Dec-2022	18.72	18.97	19.14	18.70	19.05	19.07	18.94	500198	94.72	778	310820	62.14
MAGADSUGAR	EQ	26-Dec-2022	290.00	291.70	311.90	291.70	311.90	307.50	303.05	25918	78.54	1160	14495	55.93
MAGNUM	EQ	26-Dec-2022	16.85	16.30	18.50	16.30	18.50	18.45	17.86	118934	21.24	616	91147	76.64
MAHABANK	EQ	26-Dec-2022	26.10	26.10	30.00	25.50	30.00	29.40	28.20	126951806	35795.43	87532	15357169	12.10
MAHAPEXLTD	EQ	26-Dec-2022	103.50	107.30	108.65	99.00	108.00	108.40	103.79	16268	16.88	262	8485	52.16
MAHASTEEL	EQ	26-Dec-2022	60.60	61.75	63.55	61.65	63.00	62.90	62.75	10024	6.29	258	5145	51.33
MAHEPC	EQ	26-Dec-2022	98.00	98.00	103.90	97.70	100.40	100.15	101.36	55795	56.56	2629	16862	30.22
MAHESHWARI	EQ	26-Dec-2022	68.05	67.65	69.95	67.65	69.35	69.45	69.44	13013	9.04	193	8925	68.59
MAHICKRA	SM	26-Dec-2022	81.50	85.10	85.10	80.10	81.50	80.35	81.12	13500	10.95	9	10500	77.78
MAHINDCIE	EQ	26-Dec-2022	303.95	303.05	319.00	297.55	313.85	313.35	312.59	603045	1885.08	13252	156459	25.94
MAHKTECH	EQ	26-Dec-2022	14.46	14.47	14.54	14.16	14.32	14.38	14.36	278789	40.03	519	210976	75.68
MAHLIFE	EQ	26-Dec-2022	359.90	356.70	374.00	355.05	365.00	366.60	366.06	62019	227.02	3278	28492	45.94
MAHLOG	EQ	26-Dec-2022	471.45	475.00	484.10	465.70	480.95	481.35	477.46	104910	500.90	7531	27707	26.41
MAHSCOOTER	EQ	26-Dec-2022	4413.65	4355.05	4461.75	4355.00	4460.00	4455.50	4432.59	3525	156.25	1337	1731	49.11
MAHSEAMLES	EQ	26-Dec-2022	286.50	281.05	304.90	279.50	300.00	299.15	293.30	642010	1883.05	28747	396381	61.74
MAITHANALL	EQ	26-Dec-2022	925.05	929.70	951.00	915.00	925.05	927.60	936.59	38335	359.04	4270	17177	44.81
MAKS	SM	26-Dec-2022	27.70	29.05	29.05	28.50	29.05	29.05	28.96	180000	52.13	12	132000	73.33
MALLCOM	EQ	26-Dec-2022	637.10	649.70	751.80	633.65	657.60	658.45	672.24	6583	44.25	916	2917	44.31
MALUPAPER	EQ	26-Dec-2022	35.75	35.10	40.70	35.10	38.25	38.30	38.24	148228	56.69	1344	80229	54.13
MAM150ETF	EQ	26-Dec-2022	11.43	11.90	11.90	11.37	11.73	11.72	11.59	97271	11.27	443	51908	53.36
MAMFGETF	EQ	26-Dec-2022	80.94	81.26	82.20	80.68	82.16	81.93	81.88	6634	5.43	119	3322	50.08
MAN50ETF	EQ	26-Dec-2022	186.07	186.41	189.08	185.51	188.31	188.50	187.64	4969	9.32	307	4428	89.11
MANAKALUCO	EQ	26-Dec-2022	21.65	21.60	22.35	19.70	20.80	20.95	21.16	166707	35.27	1551	86648	51.98
MANAKCOAT	EQ	26-Dec-2022	16.65	16.65	17.75	15.55	17.60	17.40	17.03	25118	4.28	309	16806	66.91
MANAKSIA	EQ	26-Dec-2022	73.00	74.00	74.95	72.00	73.75	73.90	73.98	35882	26.54	657	21118	58.85
MANAKSTEEL	EQ	26-Dec-2022	34.05	34.65	35.70	33.90	34.00	34.15	34.71	49364	17.14	577	27567	55.84
MANALIPETC	EQ	26-Dec-2022	75.90	76.00	79.35	74.65	79.10	78.85	78.16	289633	226.36	4868	134834	46.55
MANAPPURAM	EQ	26-Dec-2022	108.15	108.25	111.25	106.80	110.50	110.50	109.57	4708721	5159.29	22505	1047916	22.25
MANGALAM	EQ	26-Dec-2022	134.90	134.50	138.10	131.00	135.00	135.00	135.48	19219	26.04	996	9298	48.38
MANGCHEFER	EQ	26-Dec-2022	82.65	83.40	85.70	82.70	83.35	83.10	83.93	736595	618.25	5831	324156	44.01
MANGLMCEM	EQ	26-Dec-2022	291.60	297.30	304.75	288.85	296.00	296.20	295.47	88911	262.71	2410	70338	79.11
MANINDS	EQ	26-Dec-2022	72.25	71.45	75.45	71.45	74.90	74.70	74.21	69997	51.95	1212	32246	46.07
MANINFRA	EQ	26-Dec-2022	70.80	72.10	74.00	70.80	73.00	72.90	72.88	412075	300.31	3770	182310	44.24
MANORAMA	EQ	26-Dec-2022	983.75	975.10	1027.45	955.90	955.90	977.20	996.03	5915	58.92	840	4244	71.75
MANORG	EQ	26-Dec-2022	471.15	471.20	487.00	471.20	478.00	479.90	481.23	7614	36.64	815	4860	63.83
MANUGRAPH	EQ	26-Dec-2022	14.00	14.95	15.15	14.25	15.00	15.10	14.87	7111	1.06	61	6223	87.51
MANXT50	EQ	26-Dec-2022	411.68	411.75	422.59	408.49	421.38	421.20	417.81	2000	8.36	108	1365	68.25
MANYAVAR	EQ	26-Dec-2022	1285.25	1304.95	1329.00	1270.40	1287.90	1301.60	1306.89	69009	901.88	14446	43102	62.46
MAPMYINDIA	EQ	26-Dec-2022	1087.05	1090.00	1104.00	1080.45	1100.00	1098.50	1097.32	37036	406.40	4125	17849	48.19
MARALOVER	EQ	26-Dec-2022	58.05	57.05	63.65	57.05	62.05	62.15	60.28	19827	11.95	410	9875	49.81
MARATHON	EQ	26-Dec-2022	230.10	230.50	238.70	223.75	233.20	233.55	233.91	23735	55.52	1460	11706	49.32
MARICO	EQ	26-Dec-2022	515.55	513.85	522.65	512.10	518.00	518.45	519.08	490218	2544.65	14517	214188	43.69
MARINE	EQ	26-Dec-2022	28.65	28.00	31.60	28.00	31.35	31.20	30.05	287506	86.38	1714	156160	54.32
MARKSANS	EQ	26-Dec-2022	59.00	59.65	61.70	59.65	60.50	60.55	60.62	3323454	2014.58	10120	1275903	38.39
MARSHALL	EQ	26-Dec-2022	25.00	25.40	26.95	24.10	26.60	25.80	25.46	29085	7.40	199	16983	58.39
MARUTI	EQ	26-Dec-2022	8141.60	8147.00	8346.00	8076.05	8258.90	8256.80	8222.45	315102	25909.11	48585	136800	43.41
MASFIN	EQ	26-Dec-2022	717.05	724.00	767.05	720.45	745.00	753.50	750.78	46734	350.87	7104	13236	28.32
MASKINVEST	BE	26-Dec-2022	93.75	89.10	89.10	89.10	89.10	89.10	89.10	267	0.24	34	-	-
MASPTOP50	EQ	26-Dec-2022	25.34	25.57	25.94	25.35	25.88	25.70	25.72	83959	21.59	494	60497	72.06
MASTEK	EQ	26-Dec-2022	1619.10	1610.00	1645.45	1599.25	1620.00	1612.55	1624.96	24815	403.23	4128	12398	49.96
MATRIMONY	EQ	26-Dec-2022	568.30	572.30	574.95	563.30	566.15	565.80	568.19	9184	52.18	868	6019	65.54
MAWANASUG	EQ	26-Dec-2022	85.30	84.00	90.75	84.00	89.30	88.75	88.24	383101	338.03	5269	133608	34.88
MAXHEALTH	EQ	26-Dec-2022	432.40	435.00	447.20	426.60	446.15	445.55	440.68	923446	4069.48	20015	466147	50.48
MAXIND	EQ	26-Dec-2022	96.25	97.15	103.70	97.00	101.40	100.60	101.34	261521	265.02	4285	119525	45.70
MAXVIL	EQ	26-Dec-2022	145.95	143.30	157.00	143.30	149.15	149.75	152.58	113383	173.00	1936	43015	37.94
MAYURUNIQ	EQ	26-Dec-2022	400.05	396.00	415.75	393.20	415.75	412.80	405.14	23034	93.32	1854	12725	55.24
MAZDA	EQ	26-Dec-2022	621.45	627.90	662.60	616.10	654.95	643.50	630.26	4585	28.90	739	1632	35.59
MAZDOCK	EQ	26-Dec-2022	700.35	705.00	819.00	704.00	811.50	804.15	766.34	9372974	71829.31	186935	694106	7.41
MBAPL	BE	26-Dec-2022	526.80	516.55	552.50	503.00	549.00	548.95	545.26	31433	171.39	749	-	-
MBECL	BE	26-Dec-2022	3.40	3.25	3.55	3.25	3.55	3.50	3.36	148146	4.98	156	-	-
MBLINFRA	EQ	26-Dec-2022	19.30	19.10	20.80	19.10	20.10	20.15	20.00	105983	21.20	427	56685	53.48
MC1RG	MF	26-Dec-2022	17.50	19.25	19.25	19.25	19.25	19.25	19.25	85000	16.36	2	85000	100.00
MCDOWELL-N	EQ	26-Dec-2022	874.25	874.20	888.05	864.45	879.60	881.10	879.77	625140	5499.82	29049	278390	44.53
MCL	EQ	26-Dec-2022	27.80	28.80	29.15	26.60	29.15	29.15	28.64	21889	6.27	175	16123	73.66
MCLEODRUSS	EQ	26-Dec-2022	28.15	27.35	28.65	26.90	27.75	27.55	27.58	848248	233.95	2635	414829	48.90
MCX	EQ	26-Dec-2022	1545.05	1540.10	1583.85	1521.10	1568.00	1572.75	1563.97	120760	1888.65	10860	38946	32.25
MEDANTA	EQ	26-Dec-2022	444.55	446.80	461.90	445.15	457.00	458.40	455.25	438840	1997.83	20063	228104	51.98
MEDICAMEQ	EQ	26-Dec-2022	782.35	780.40	813.00	773.40	800.00	800.20	797.37	9503	75.77	1129	5706	60.04
MEDICO	BE	26-Dec-2022	306.65	291.35	319.90	291.35	316.00	318.40	304.98	45416	138.51	276	-	-
MEDPLUS	EQ	26-Dec-2022	634.75	643.80	651.45	629.00	640.65	642.35	643.21	36751	236.39	3941	5441	14.81
MEGASOFT	EQ	26-Dec-2022	29.85	30.50	32.80	29.60	32.80	32.80	32.25	57749	18.62	449	43122	74.67
MEGASTAR	EQ	26-Dec-2022	218.45	209.05	229.35	209.05	229.35	229.35	224.99	3372	7.59	211	2363	70.08
MELSTAR	BZ	26-Dec-2022	2.85	2.95	2.95	2.95	2.95	2.95	2.95	3895	0.11	13	-	-
MENONBE	EQ	26-Dec-2022	83.40	83.40	100.00	81.75	99.00	98.45	95.49	346085	330.49	3859	157508	45.51
MEP	EQ	26-Dec-2022	17.10	17.70	17.95	16.50	17.70	17.70	17.62	600852	105.89	793	334090	55.60
MERCATOR	BE	26-Dec-2022	1.10	1.05	1.15	1.05	1.15	1.15	1.09	841755	9.14	309	-	-
METALFORGE	BZ	26-Dec-2022	3.75	3.90	3.90	3.70	3.75	3.75	3.84	4571	0.18	19	-	-
METROBRAND	EQ	26-Dec-2022	825.65	810.00	845.00	800.10	833.00	835.95	834.06	65631	547.40	7668	24060	36.66
METROPOLIS	EQ	26-Dec-2022	1319.90	1331.70	1339.85	1290.00	1303.30	1304.25	1307.20	364459	4764.21	16785	62117	17.04
MFL	EQ	26-Dec-2022	1194.00	1199.90	1202.00	1176.30	1190.55	1193.30	1191.58	50970	607.35	4992	25412	49.86
MFSL	EQ	26-Dec-2022	671.30	670.50	686.95	664.10	686.95	683.90	678.63	593138	4025.20	13277	346074	58.35
MGEL	EQ	26-Dec-2022	32.90	31.10	34.00	31.05	33.50	33.95	33.37	125458	41.87	599	84011	66.96
MGL	EQ	26-Dec-2022	828.80	830.00	851.00	820.10	851.00	848.10	840.89	257126	2162.15	9063	61951	24.09
MHHL	SM	26-Dec-2022	45.05	45.25	48.00	45.00	46.25	46.35	46.94	51000	23.94	16	42000	82.35
MHLXMIRU	EQ	26-Dec-2022	218.85	218.20	237.65	218.20	234.00	233.20	232.92	73046	170.14	3187	29680	40.63
MHRIL	EQ	26-Dec-2022	242.55	243.00	254.50	240.60	252.00	252.20	250.14	209144	523.15	6852	96442	46.11
MICEL	BE	26-Dec-2022	14.35	13.65	13.65	13.65	13.65	13.65	13.65	11988	1.64	67	-	-
MID150BEES	EQ	26-Dec-2022	116.38	121.98	121.98	115.18	118.70	118.56	118.26	718482	849.70	20663	541929	75.43
MIDHANI	EQ	26-Dec-2022	195.25	196.25	204.55	194.30	202.75	202.75	202.02	731552	1477.90	10356	280338	38.32
MILTON	SM	26-Dec-2022	21.15	21.15	21.15	21.15	21.15	21.15	21.15	17600	3.72	1	17600	100.00
MINDACORP	EQ	26-Dec-2022	204.05	204.00	210.00	199.65	206.00	205.75	205.26	234411	481.16	7697	87455	37.31
MINDPOOL	SM	26-Dec-2022	70.45	73.95	73.95	73.95	73.95	73.95	73.95	4000	2.96	1	4000	100.00
MINDSPACE	RR	26-Dec-2022	339.49	340.70	341.60	333.05	334.50	334.28	336.37	156644	526.90	5579	136302	87.01
MINDTECK	EQ	26-Dec-2022	115.20	113.85	138.20	112.00	130.00	132.00	125.64	60703	76.27	1494	31372	51.68
MIRCELECTR	EQ	26-Dec-2022	17.15	17.00	18.25	17.00	18.05	18.10	17.86	711312	127.02	1935	340057	47.81
MIRZAINT	EQ	26-Dec-2022	228.25	222.35	239.95	218.20	230.80	230.10	230.90	778257	1797.00	21354	248341	31.91
MITCON	EQ	26-Dec-2022	55.45	53.10	58.20	53.05	58.20	58.20	57.39	41192	23.64	178	36776	89.28
MITTAL	EQ	26-Dec-2022	11.00	11.00	11.45	10.75	11.20	11.20	11.16	15480	1.73	153	10787	69.68
MKPL	SM	26-Dec-2022	2017.10	1916.25	2116.00	1916.25	2115.90	2014.05	2016.10	5500	110.89	11	3500	63.64
MMFL	EQ	26-Dec-2022	795.70	771.00	836.00	771.00	836.00	832.90	812.03	22538	183.01	3099	10686	47.41
MMP	EQ	26-Dec-2022	116.10	118.00	125.95	115.00	123.00	125.25	122.73	8473	10.40	270	5250	61.96
MMTC	EQ	26-Dec-2022	33.50	33.50	35.95	33.10	35.55	35.65	34.80	2502746	871.03	7519	698563	27.91
MODIRUBBER	BE	26-Dec-2022	66.00	65.00	68.90	63.20	66.00	66.00	64.98	589	0.38	18	-	-
MODISONLTD	EQ	26-Dec-2022	65.30	65.00	69.25	65.00	67.65	68.20	67.08	23804	15.97	512	13214	55.51
MOGSEC	EQ	26-Dec-2022	50.11	50.15	50.16	50.11	50.16	50.15	50.14	414	0.21	17	212	51.21
MOHEALTH	EQ	26-Dec-2022	23.42	23.90	24.40	23.10	23.40	23.38	23.36	7569	1.77	30	5342	70.58
MOHITIND	EQ	26-Dec-2022	16.60	17.40	17.40	16.80	16.85	17.05	17.01	8924	1.52	48	5524	61.90
MOHOTAIND	BZ	26-Dec-2022	6.00	6.30	6.30	5.70	5.80	5.80	5.85	3685	0.22	20	-	-
MOIL	EQ	26-Dec-2022	152.70	153.50	160.20	153.50	155.80	155.70	156.46	238524	373.20	6739	60633	25.42
MOKSH	EQ	26-Dec-2022	11.15	11.10	11.75	11.00	11.75	11.65	11.53	94877	10.94	560	61407	64.72
MOL	EQ	26-Dec-2022	105.85	105.95	108.80	105.65	108.25	108.25	107.67	461800	497.21	4521	197675	42.81
MOLDTECH	EQ	26-Dec-2022	107.50	106.00	116.70	106.00	115.40	115.70	113.60	119964	136.28	4113	51387	42.84
MOLDTKPAC	EQ	26-Dec-2022	887.90	880.00	913.70	868.05	899.00	901.95	900.79	32463	292.42	5255	13191	40.63
MOLOWVOL	EQ	26-Dec-2022	24.55	28.94	28.94	23.83	24.94	24.76	24.70	4912	1.21	53	766	15.59
MOM100	EQ	26-Dec-2022	32.03	32.28	33.00	31.92	33.00	32.91	32.63	94811	30.93	1054	57136	60.26
MOM50	EQ	26-Dec-2022	178.88	179.99	181.98	179.10	181.60	181.72	181.22	3580	6.49	86	2892	80.78
MOMENTUM	EQ	26-Dec-2022	19.08	19.08	20.50	18.70	20.50	19.43	19.22	4057	0.78	59	2443	60.22
MOMOMENTUM	EQ	26-Dec-2022	37.92	37.93	38.99	37.93	38.52	38.71	38.72	6213	2.41	116	3964	63.80
MON100	EQ	26-Dec-2022	89.83	89.84	90.59	89.10	90.20	90.25	89.91	957685	861.01	7830	575882	60.13
MONARCH	EQ	26-Dec-2022	311.05	311.10	342.00	308.90	341.90	339.10	329.24	17738	58.40	977	8793	49.57
MONQ50	EQ	26-Dec-2022	51.78	52.27	54.00	50.97	51.99	51.61	51.97	36392	18.91	334	16351	44.93
MONTECARLO	EQ	26-Dec-2022	615.65	615.65	645.00	614.05	645.00	640.65	633.92	27823	176.37	3048	15366	55.23
MOQUALITY	EQ	26-Dec-2022	116.94	117.50	119.00	117.50	119.00	119.00	118.63	8	0.01	5	4	50.00
MORARJEE	EQ	26-Dec-2022	18.90	18.55	21.50	18.55	20.95	20.85	20.99	63427	13.31	459	37047	58.41
MOREPENLAB	EQ	26-Dec-2022	42.65	47.00	48.45	38.45	38.80	39.05	41.45	56678232	23492.13	104122	10468934	18.47
MOTHERSON	EQ	26-Dec-2022	66.90	66.90	71.95	66.30	71.65	71.70	70.56	16444479	11603.96	44535	7483294	45.51
MOTILALOFS	EQ	26-Dec-2022	676.05	676.05	699.90	669.90	683.00	686.15	686.95	81988	563.22	6587	29237	35.66
MOTOGENFIN	EQ	26-Dec-2022	25.55	25.40	27.50	25.35	26.70	26.70	26.23	4962	1.30	62	3922	79.04
MOVALUE	EQ	26-Dec-2022	45.77	45.50	47.54	45.50	47.50	47.50	47.27	282	0.13	21	268	95.04
MPHASIS	EQ	26-Dec-2022	1919.45	1919.45	1938.00	1910.00	1914.25	1916.75	1922.87	337990	6499.11	21535	150206	44.44
MPSLTD	EQ	26-Dec-2022	808.60	814.25	839.90	803.05	830.00	830.30	823.48	30459	250.82	3260	12060	39.59
MRF	EQ	26-Dec-2022	86071.00	85802.45	88373.95	85201.05	87343.65	87596.60	87403.77	6899	6029.99	4905	687	9.96
MRO-TEK	EQ	26-Dec-2022	56.15	57.90	58.90	57.00	58.00	58.30	57.85	6402	3.70	168	4237	66.18
MRPL	EQ	26-Dec-2022	52.60	53.00	54.40	52.40	53.95	53.75	53.77	2487466	1337.41	7872	1070399	43.03
MSPL	EQ	26-Dec-2022	9.10	9.05	9.45	8.75	9.20	9.15	9.22	426045	39.30	752	278717	65.42
MSTCLTD	EQ	26-Dec-2022	269.35	271.20	288.70	271.20	286.00	285.90	281.26	309519	870.55	8627	131461	42.47
MSUMI	EQ	26-Dec-2022	55.90	55.90	59.00	54.80	57.25	57.10	57.48	3082821	1772.14	29847	1425259	46.23
MTARTECH	EQ	26-Dec-2022	1513.50	1512.75	1593.95	1502.05	1589.00	1582.10	1571.13	77006	1209.87	12022	29161	37.87
MTEDUCARE	BE	26-Dec-2022	7.25	7.30	7.55	7.15	7.50	7.45	7.34	28853	2.12	99	-	-
MTNL	EQ	26-Dec-2022	22.15	22.40	24.20	21.80	23.70	23.75	23.40	6355450	1486.88	8782	1710344	26.91
MUKANDLTD	EQ	26-Dec-2022	111.95	110.00	115.50	110.00	113.60	114.00	113.88	68653	78.18	1486	50929	74.18
MUKTAARTS	EQ	26-Dec-2022	50.95	52.05	53.45	50.85	51.95	51.70	52.04	12869	6.70	151	9311	72.35
MUNJALAU	EQ	26-Dec-2022	44.50	45.00	46.40	45.00	46.10	46.20	45.95	61725	28.36	874	31757	51.45
MUNJALSHOW	EQ	26-Dec-2022	93.90	93.60	97.70	93.55	96.05	96.25	96.27	94041	90.53	1358	60490	64.32
MURUDCERA	EQ	26-Dec-2022	35.65	35.65	39.85	35.65	38.00	38.60	38.35	200665	76.96	1552	96773	48.23
MUTHOOTCAP	EQ	26-Dec-2022	264.90	255.20	278.00	255.20	271.65	272.35	271.06	45455	123.21	1740	24035	52.88
MUTHOOTFIN	EQ	26-Dec-2022	1043.45	1045.95	1071.25	1035.05	1060.75	1064.50	1057.49	824043	8714.19	32160	294782	35.77
MWL	SM	26-Dec-2022	105.50	106.00	106.00	106.00	106.00	106.00	106.00	1200	1.27	1	1200	100.00
NABARD	N2	26-Dec-2022	1193.47	1198.99	1198.99	1191.50	1191.50	1192.23	1192.40	5880	70.11	51	4520	76.87
NACLIND	EQ	26-Dec-2022	85.80	86.00	91.35	86.00	91.00	90.50	89.53	257402	230.45	2298	177335	68.89
NAGAFERT	BE	26-Dec-2022	11.95	11.40	11.40	11.40	11.40	11.40	11.40	41826	4.77	111	-	-
NAGREEKCAP	EQ	26-Dec-2022	15.95	15.30	16.55	15.20	15.80	15.70	15.64	47481	7.43	384	26291	55.37
NAGREEKEXP	EQ	26-Dec-2022	35.75	37.65	42.90	37.45	39.50	39.25	40.68	55671	22.65	577	27174	48.81
NAHARCAP	EQ	26-Dec-2022	280.05	280.05	314.90	280.05	313.50	311.90	299.79	17580	52.70	907	8902	50.64
NAHARINDUS	EQ	26-Dec-2022	101.35	103.35	108.90	101.00	106.65	107.45	105.31	41827	44.05	940	21152	50.57
NAHARPOLY	EQ	26-Dec-2022	237.95	237.00	257.60	233.10	245.60	249.35	247.95	22658	56.18	1122	9226	40.72
NAHARSPING	EQ	26-Dec-2022	255.95	259.95	270.50	257.10	268.80	266.35	265.87	29593	78.68	1983	13734	46.41
NAM-INDIA	EQ	26-Dec-2022	245.35	246.55	252.95	243.30	251.20	251.65	248.59	251159	624.37	7064	109767	43.70
NARMADA	EQ	26-Dec-2022	20.30	20.70	21.00	19.60	19.80	20.00	20.19	4984	1.01	95	1169	23.46
NATCOPHARM	EQ	26-Dec-2022	551.40	555.95	570.00	547.50	553.25	551.55	555.75	283452	1575.27	12750	81349	28.70
NATHBIOGEN	EQ	26-Dec-2022	152.80	158.60	158.60	151.80	155.50	155.55	154.89	47028	72.84	1112	27505	58.49
NATIONALUM	EQ	26-Dec-2022	71.85	71.70	74.40	69.80	74.00	74.05	72.86	11259187	8203.50	21991	2974006	26.41
NATNLSTEEL	BE	26-Dec-2022	3.65	3.65	3.75	3.50	3.50	3.60	3.61	2695	0.10	28	-	-
NAUKRI	EQ	26-Dec-2022	3845.60	3851.00	3907.45	3815.20	3900.00	3898.20	3868.91	314422	12164.69	28199	60790	19.33
NAVA	EQ	26-Dec-2022	200.75	201.50	212.50	199.40	210.00	210.05	207.72	586514	1218.32	9765	269227	45.90
NAVINFLUOR	EQ	26-Dec-2022	4085.95	4075.10	4178.00	4043.45	4135.10	4136.15	4145.00	71887	2979.71	10425	11400	15.86
NAVKARCORP	EQ	26-Dec-2022	53.05	54.30	56.80	53.75	56.15	56.20	55.84	741428	414.02	4172	275332	37.14
NAVNETEDUL	EQ	26-Dec-2022	118.90	115.50	117.50	111.00	114.25	114.95	114.48	779978	892.95	12477	371741	47.66
NAZARA	EQ	26-Dec-2022	532.70	532.70	557.90	529.70	554.00	553.90	548.08	148840	815.76	9851	46175	31.02
NBCC	EQ	26-Dec-2022	34.10	34.40	36.90	33.95	36.75	36.60	35.81	8358030	2992.63	17338	2294203	27.45
NBIFIN	EQ	26-Dec-2022	1608.80	1688.65	1689.00	1601.00	1625.00	1625.05	1633.30	48	0.78	24	40	83.33
NCC	EQ	26-Dec-2022	77.85	77.50	81.25	77.20	81.10	80.95	80.08	4143171	3317.70	15204	1510035	36.45
NCLIND	EQ	26-Dec-2022	165.80	166.00	169.45	164.55	166.70	166.90	167.30	74496	124.63	2272	42360	56.86
NDGL	EQ	26-Dec-2022	1296.60	1296.00	1337.00	1260.20	1295.00	1301.85	1304.82	231	3.01	63	121	52.38
NDL	EQ	26-Dec-2022	23.30	23.80	24.85	22.55	24.60	24.50	24.08	92274	22.22	1137	44678	48.42
NDRAUTO	EQ	26-Dec-2022	496.85	514.00	518.25	477.00	512.00	505.10	504.32	6080	30.66	644	3371	55.44
NDTV	EQ	26-Dec-2022	340.65	356.00	356.00	340.00	345.00	343.30	348.81	1021610	3563.43	12901	558419	54.66
NECCLTD	EQ	26-Dec-2022	22.70	23.80	26.40	23.25	25.50	25.20	25.05	203057	50.86	962	95023	46.80
NECLIFE	EQ	26-Dec-2022	27.50	28.40	30.90	25.00	25.50	25.45	27.16	6279837	1705.89	16073	1795211	28.59
NELCAST	EQ	26-Dec-2022	94.50	93.70	102.40	92.20	100.15	99.65	99.50	754890	751.10	8658	197487	26.16
NELCO	EQ	26-Dec-2022	625.95	629.95	694.10	625.95	682.00	676.30	664.90	143596	954.77	10901	36466	25.39
NEOGEN	EQ	26-Dec-2022	1222.25	1222.25	1239.55	1213.40	1230.00	1229.60	1232.50	10675	131.57	2489	5213	48.83
NESCO	EQ	26-Dec-2022	583.85	584.00	597.95	577.90	596.00	593.50	591.04	31735	187.57	2826	13375	42.15
NESTLEIND	EQ	26-Dec-2022	20132.75	20174.95	20245.65	19860.00	19900.00	19897.50	20027.23	33382	6685.49	10595	14536	43.54
NETF	EQ	26-Dec-2022	186.94	189.88	189.88	185.08	189.16	189.17	188.27	778	1.46	46	304	39.07
NETWORK18	EQ	26-Dec-2022	60.60	59.60	63.40	59.50	63.35	62.90	62.39	1773049	1106.21	6981	580543	32.74
NEULANDLAB	EQ	26-Dec-2022	1601.05	1611.45	1661.60	1578.05	1608.00	1613.80	1625.87	16500	268.27	3617	5151	31.22
NEWGEN	EQ	26-Dec-2022	350.25	345.00	359.90	345.00	359.25	357.85	356.91	42503	151.70	3623	25804	60.71
NEXTMEDIA	BE	26-Dec-2022	6.40	6.10	6.70	6.10	6.60	6.35	6.41	11852	0.76	48	-	-
NFL	EQ	26-Dec-2022	58.70	59.00	65.90	58.10	65.15	64.90	62.80	18901444	11869.34	42815	3119962	16.51
NGIL	EQ	26-Dec-2022	87.95	87.95	92.15	87.25	91.75	91.05	90.99	13245	12.05	191	11640	87.88
NGLFINE	EQ	26-Dec-2022	1506.30	1515.00	1575.95	1515.00	1530.00	1530.55	1531.74	2396	36.70	782	1326	55.34
NH	EQ	26-Dec-2022	739.60	743.30	759.00	734.45	758.90	757.30	750.33	53803	403.70	3985	25000	46.47
NHAI	N2	26-Dec-2022	1131.22	1131.22	1134.00	1131.00	1134.00	1134.00	1133.04	300	3.40	5	250	83.33
NHAI	N4	26-Dec-2022	1110.00	1109.00	1109.00	1095.11	1096.02	1096.06	1096.06	1333	14.61	11	900	67.52
NHAI	N6	26-Dec-2022	1250.20	1250.00	1250.00	1249.99	1250.00	1249.99	1250.00	630	7.87	3	630	100.00
NHAI	N8	26-Dec-2022	1105.00	1105.01	1105.01	1105.00	1105.00	1105.00	1105.00	300	3.32	3	300	100.00
NHAI	NA	26-Dec-2022	1189.65	1200.00	1200.00	1189.90	1192.00	1192.27	1191.60	540	6.43	23	470	87.04
NHAI	NC	26-Dec-2022	1066.55	1067.51	1068.00	1067.00	1068.00	1068.00	1067.11	463	4.94	4	443	95.68
NHAI	NE	26-Dec-2022	1158.89	1158.30	1168.00	1155.00	1155.52	1159.84	1159.72	2518	29.20	24	2143	85.11
NHBTF2014	N5	26-Dec-2022	6300.00	6270.00	6270.00	6270.00	6270.00	6270.00	6270.00	10	0.63	1	10	100.00
NHBTF2014	N6	26-Dec-2022	6995.00	7000.00	7008.00	6995.00	7002.00	7003.38	7003.33	299	20.94	17	260	86.96
NHIT	N1	26-Dec-2022	309.30	310.00	310.00	309.00	309.13	309.13	309.43	1423	4.40	20	1409	99.02
NHIT	N2	26-Dec-2022	309.40	311.00	311.00	308.75	309.99	309.99	309.61	373	1.15	10	373	100.00
NHIT	N3	26-Dec-2022	414.00	413.10	414.98	413.10	414.98	414.98	414.80	1261	5.23	15	1261	100.00
NHPC	EQ	26-Dec-2022	38.70	38.75	39.75	38.30	39.20	39.15	39.21	5110715	2004.10	13767	2047431	40.06
NHPC	N6	26-Dec-2022	1346.50	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	8	0.11	1	8	100.00
NIACL	EQ	26-Dec-2022	107.65	108.45	116.25	107.85	113.80	114.10	112.74	3274517	3691.63	22678	469629	14.34
NIBL	EQ	26-Dec-2022	20.20	20.85	21.20	19.65	21.20	21.20	20.74	4642	0.96	94	3450	74.32
NIDAN	SM	26-Dec-2022	50.00	53.00	53.00	49.00	49.75	49.75	50.01	36000	18.00	17	34000	94.44
NIF100BEES	EQ	26-Dec-2022	186.00	184.01	191.00	183.30	186.00	187.56	186.86	59838	111.81	393	52465	87.68
NIFTYBEES	EQ	26-Dec-2022	195.15	198.51	198.51	194.80	197.30	197.23	196.54	3648955	7171.63	35968	2329075	63.83
NIFTYQLITY	EQ	26-Dec-2022	14.21	14.27	14.29	14.19	14.23	14.24	14.24	44726	6.37	329	28721	64.22
NIITLTD	EQ	26-Dec-2022	300.05	298.60	309.00	298.00	301.00	301.55	303.51	202540	614.73	6039	84848	41.89
NILAINFRA	EQ	26-Dec-2022	6.30	6.30	6.85	6.20	6.80	6.75	6.61	437728	28.92	484	252903	57.78
NILASPACES	EQ	26-Dec-2022	3.45	3.30	3.60	3.30	3.50	3.50	3.43	368757	12.64	529	260526	70.65
NILKAMAL	EQ	26-Dec-2022	1826.15	1835.30	1871.00	1806.30	1871.00	1865.45	1850.81	2675	49.51	437	2104	78.65
NIPPOBATRY	EQ	26-Dec-2022	380.15	380.15	410.95	378.30	391.05	395.10	396.56	6565	26.03	617	2036	31.01
NIRAJ	EQ	26-Dec-2022	28.35	28.05	32.65	28.05	29.00	29.35	30.96	156942	48.59	1338	33707	21.48
NITCO	EQ	26-Dec-2022	23.45	23.45	25.45	23.45	24.80	24.80	24.77	117363	29.07	771	59248	50.48
NITINSPIN	EQ	26-Dec-2022	183.15	183.05	193.20	183.05	190.00	191.20	189.39	142315	269.53	4830	70432	49.49
NITIRAJ	EQ	26-Dec-2022	71.00	68.70	75.40	68.60	75.30	74.75	73.69	1387	1.02	79	777	56.02
NKIND	EQ	26-Dec-2022	39.05	38.80	40.70	38.75	40.65	40.65	39.00	69	0.03	11	63	91.30
NLCINDIA	EQ	26-Dec-2022	77.40	78.00	81.50	77.15	81.40	81.20	79.83	4169778	3328.74	18647	1519847	36.45
NMDC	EQ	26-Dec-2022	111.55	111.75	116.30	111.60	116.00	115.85	114.85	8598666	9875.48	39090	3046488	35.43
NOCIL	EQ	26-Dec-2022	225.65	225.00	232.95	224.05	231.20	231.05	230.02	193179	444.35	5891	74161	38.39
NOIDATOLL	EQ	26-Dec-2022	7.65	7.50	7.90	7.50	7.85	7.80	7.79	47180	3.68	199	32766	69.45
NOVARTIND	EQ	26-Dec-2022	689.20	689.20	703.95	678.10	685.10	688.10	688.60	13723	94.50	1862	6060	44.16
NPBET	EQ	26-Dec-2022	214.00	214.60	221.02	214.60	220.18	220.86	217.77	2383	5.19	55	2293	96.22
NPST	SM	26-Dec-2022	130.00	132.00	142.00	132.00	142.00	140.10	137.91	16000	22.07	10	14400	90.00
NRAIL	EQ	26-Dec-2022	270.50	265.00	281.95	261.25	281.50	277.95	275.77	17685	48.77	1117	10350	58.52
NRBBEARING	EQ	26-Dec-2022	142.50	142.95	150.00	142.50	145.10	146.60	147.36	109835	161.85	2521	47261	43.03
NRL	SM	26-Dec-2022	129.75	134.95	142.00	123.00	142.00	137.85	132.38	53900	71.35	45	26400	48.98
NSIL	EQ	26-Dec-2022	2035.25	2020.00	2397.00	2020.00	2261.00	2256.45	2253.37	7227	162.85	1859	2929	40.53
NTPC	EQ	26-Dec-2022	163.00	162.00	167.75	161.90	166.00	165.65	165.93	8321609	13808.17	57644	4258640	51.18
NTPC	N2	26-Dec-2022	1159.00	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	1	0.01	1	1	100.00
NTPC	N4	26-Dec-2022	1038.79	1027.00	1035.00	1027.00	1035.00	1035.00	1028.70	254	2.61	2	254	100.00
NTPC	N6	26-Dec-2022	1286.10	1287.55	1288.00	1283.00	1283.00	1283.00	1286.37	145	1.87	8	145	100.00
NTPC	N7	26-Dec-2022	13.49	13.49	13.54	13.45	13.49	13.49	13.49	14654	1.98	69	11509	78.54
NTPC	NA	26-Dec-2022	1188.10	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	25	0.36	1	25	100.00
NTPC	NB	26-Dec-2022	1058.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	1	0.01	1	1	100.00
NUCLEUS	EQ	26-Dec-2022	368.15	365.00	377.95	365.00	371.30	373.05	373.18	8810	32.88	991	3716	42.18
NURECA	EQ	26-Dec-2022	543.30	552.95	591.00	501.90	518.95	522.20	544.68	768422	4185.44	26090	148185	19.28
NUVOCO	EQ	26-Dec-2022	354.85	366.95	401.00	356.05	362.00	362.60	365.53	258544	945.04	13201	55665	21.53
NV20BEES	EQ	26-Dec-2022	100.61	101.98	101.98	100.61	101.60	101.68	101.31	10164	10.30	152	5653	55.62
NXTDIGITAL	BE	26-Dec-2022	131.00	125.35	135.50	124.45	128.05	128.25	130.06	29409	38.25	316	-	-
NYKAA	EQ	26-Dec-2022	144.85	143.50	152.20	140.70	151.45	150.60	148.31	9194594	13636.78	81400	2804334	30.50
OAL	EQ	26-Dec-2022	403.20	400.00	423.15	400.00	418.25	415.55	414.86	5023	20.84	568	2718	54.11
OBCL	EQ	26-Dec-2022	81.10	81.10	81.80	77.05	80.00	79.45	79.25	27493	21.79	956	15936	57.96
OBEROIRLTY	EQ	26-Dec-2022	816.90	810.00	840.45	802.40	834.00	833.05	829.18	472586	3918.57	15954	116573	24.67
OCCL	EQ	26-Dec-2022	761.90	777.00	777.05	756.00	770.00	770.85	764.58	6742	51.55	852	4523	67.09
OFSS	EQ	26-Dec-2022	2986.85	2987.05	3008.00	2977.25	2999.95	3003.70	2996.23	29909	896.14	4900	14301	47.82
OIL	EQ	26-Dec-2022	198.80	198.80	202.75	197.85	202.20	202.05	201.18	434441	874.02	8383	163568	37.65
OILCOUNTUB	EQ	26-Dec-2022	16.25	15.45	16.25	15.45	15.60	15.70	15.80	52991	8.37	276	29913	56.45
OLECTRA	EQ	26-Dec-2022	470.75	470.75	499.00	464.70	497.00	493.75	489.88	172041	842.80	8694	70058	40.72
OMAXAUTO	EQ	26-Dec-2022	50.45	51.50	54.25	50.55	54.00	53.90	52.73	54719	28.85	1025	26876	49.12
OMAXE	EQ	26-Dec-2022	68.80	67.95	72.00	67.00	70.35	70.40	69.93	108581	75.93	1750	46671	42.98
OMINFRAL	EQ	26-Dec-2022	33.85	33.90	38.50	33.90	38.15	38.00	36.82	152131	56.02	1278	79209	52.07
OMKARCHEM	BE	26-Dec-2022	15.20	15.20	15.95	14.45	15.50	15.50	15.44	65422	10.10	210	-	-
ONELIFECAP	EQ	26-Dec-2022	13.30	13.30	14.75	12.85	13.95	14.30	13.97	12368	1.73	115	8165	66.02
ONEPOINT	EQ	26-Dec-2022	15.00	14.30	15.40	14.25	15.20	15.15	14.91	1874803	279.57	1317	978998	52.22
ONGC	EQ	26-Dec-2022	139.80	140.50	142.85	139.50	142.10	141.30	141.45	7150680	10114.40	61477	2913570	40.75
ONMOBILE	EQ	26-Dec-2022	82.75	82.75	89.80	82.75	88.65	88.80	86.89	395687	343.80	4977	149234	37.72
ONWARDTEC	EQ	26-Dec-2022	281.10	285.00	315.00	285.00	314.50	307.85	299.71	17535	52.56	1205	9641	54.98
OPTIEMUS	EQ	26-Dec-2022	284.10	290.15	312.50	282.15	311.00	303.70	304.52	336154	1023.67	9015	164526	48.94
ORBTEXP	EQ	26-Dec-2022	142.60	140.40	157.30	140.40	155.80	154.10	152.17	35899	54.63	1452	11455	31.91
ORCHPHARMA	BE	26-Dec-2022	360.10	351.15	376.90	346.10	370.00	374.55	371.33	5717	21.23	115	-	-
ORICONENT	EQ	26-Dec-2022	23.95	24.05	26.30	24.05	26.00	25.85	25.69	108563	27.88	793	82287	75.80
ORIENTABRA	EQ	26-Dec-2022	27.80	27.85	29.40	27.80	28.45	28.30	28.38	107728	30.57	763	68505	63.59
ORIENTALTL	EQ	26-Dec-2022	7.45	7.45	8.35	7.45	8.05	8.10	8.00	60431	4.83	227	41821	69.20
ORIENTBELL	EQ	26-Dec-2022	491.20	509.80	560.00	486.05	541.20	538.65	517.80	7763	40.20	1026	4304	55.44
ORIENTCEM	EQ	26-Dec-2022	120.15	121.00	123.00	118.25	122.35	122.20	121.97	352894	430.42	4689	176056	49.89
ORIENTELEC	EQ	26-Dec-2022	253.30	253.00	262.60	253.00	260.00	259.15	258.13	55961	144.45	3300	21724	38.82
ORIENTHOT	EQ	26-Dec-2022	63.80	65.00	68.90	63.05	68.80	68.60	67.52	1233689	833.01	10959	511176	41.43
ORIENTLTD	EQ	26-Dec-2022	60.20	60.45	62.35	59.30	61.85	61.15	61.16	3117	1.91	140	895	28.71
ORIENTPPR	EQ	26-Dec-2022	35.70	35.90	37.45	35.30	36.55	36.50	36.67	1243264	455.89	4702	486991	39.17
ORISSAMINE	EQ	26-Dec-2022	2721.75	2740.00	2815.00	2716.05	2781.20	2787.15	2788.29	3319	92.54	732	2499	75.29
ORTEL	BZ	26-Dec-2022	1.20	1.15	1.15	1.15	1.15	1.15	1.15	16	0.00	2	-	-
ORTINLAB	EQ	26-Dec-2022	24.95	25.05	26.45	24.75	24.80	25.00	25.29	115251	29.14	786	57160	49.60
OSIAHYPER	EQ	26-Dec-2022	242.00	236.00	248.70	230.00	234.50	234.85	235.01	4540	10.67	208	2805	61.78
OSWALAGRO	EQ	26-Dec-2022	34.30	34.95	40.50	34.95	39.90	39.45	39.22	584979	229.46	1979	348134	59.51
OSWALSEEDS	SM	26-Dec-2022	207.85	200.00	215.05	200.00	214.90	208.95	210.34	12000	25.24	6	4000	33.33
PAGEIND	EQ	26-Dec-2022	43031.35	43037.00	43966.00	42600.00	43612.60	43550.25	43519.46	16795	7309.09	8539	8065	48.02
PAISALO	EQ	26-Dec-2022	75.10	75.10	76.15	74.20	75.00	75.45	75.65	352740	266.85	1355	300504	85.19
PALASHSECU	EQ	26-Dec-2022	130.35	130.35	137.30	123.60	132.95	130.50	132.82	6082	8.08	271	2164	35.58
PALREDTEC	EQ	26-Dec-2022	153.15	154.25	162.85	152.10	153.50	156.20	156.61	20601	32.26	387	13299	64.56
PANACEABIO	EQ	26-Dec-2022	149.30	150.45	158.00	144.95	146.65	146.90	150.93	421214	635.75	9561	154125	36.59
PANACHE	EQ	26-Dec-2022	56.85	56.05	59.50	56.05	59.50	59.45	58.48	3049	1.78	54	2338	76.68
PANAMAPET	EQ	26-Dec-2022	328.95	328.95	344.40	328.40	341.00	339.20	337.59	114371	386.11	6015	33654	29.43
PANSARI	EQ	26-Dec-2022	80.20	81.00	81.05	76.45	80.50	80.50	78.43	1791	1.40	38	1638	91.46
PAR	EQ	26-Dec-2022	148.60	149.00	154.80	145.35	149.90	148.70	149.78	21003	31.46	907	11324	53.92
PARACABLES	BE	26-Dec-2022	27.45	26.10	28.80	26.10	28.80	28.80	27.15	1444354	392.20	1522	-	-
PARADEEP	EQ	26-Dec-2022	54.40	54.40	57.25	53.60	57.00	57.00	55.96	3435461	1922.48	11840	1153506	33.58
PARAGMILK	EQ	26-Dec-2022	96.15	98.00	108.00	97.15	104.90	105.80	103.38	526665	544.45	6830	224117	42.55
PARAS	EQ	26-Dec-2022	555.75	560.00	580.00	555.55	576.90	574.50	572.22	147598	844.58	12467	59251	40.14
PARASPETRO	BE	26-Dec-2022	1.50	1.55	1.55	1.45	1.55	1.55	1.54	1078284	16.56	658	-	-
PARSVNATH	EQ	26-Dec-2022	8.50	8.70	9.35	7.80	9.05	9.20	8.95	529253	47.35	1034	289483	54.70
PARTYCRUS	SM	26-Dec-2022	184.30	185.00	185.00	185.00	185.00	185.00	185.00	2000	3.70	1	2000	100.00
PASUPTAC	EQ	26-Dec-2022	31.05	31.05	33.90	31.05	33.10	32.95	32.89	59632	19.62	643	33359	55.94
PATANJALI	BE	26-Dec-2022	1101.15	1095.00	1156.00	1052.20	1139.00	1145.20	1125.98	145622	1639.67	7494	-	-
PATELENG	EQ	26-Dec-2022	17.45	17.45	18.30	17.30	18.30	18.30	18.09	777164	140.56	1502	537715	69.19
PATINTLOG	EQ	26-Dec-2022	12.85	13.00	13.70	12.90	13.50	13.55	13.39	286643	38.37	695	192765	67.25
PAYTM	EQ	26-Dec-2022	476.10	479.00	510.00	479.00	507.00	504.35	498.72	3365041	16782.17	81617	834802	24.81
PCBL	EQ	26-Dec-2022	122.75	121.10	127.25	119.70	127.05	126.75	124.87	910566	1137.04	9828	366477	40.25
PCJEWELLER	EQ	26-Dec-2022	74.00	71.05	75.40	70.30	74.00	73.70	72.95	979566	714.57	5155	594408	60.68
PDMJEPAPER	EQ	26-Dec-2022	42.30	41.70	44.45	41.45	44.25	43.65	43.27	623195	269.68	3161	250825	40.25
PDPL	BZ	26-Dec-2022	4.25	4.05	4.05	4.05	4.05	4.05	4.05	1029	0.04	5	-	-
PDSL	EQ	26-Dec-2022	318.75	328.00	347.40	328.00	346.00	344.80	339.94	79023	268.63	6028	41219	52.16
PEARLPOLY	EQ	26-Dec-2022	20.55	20.20	24.65	20.20	23.65	23.55	24.01	425058	102.04	1894	139641	32.85
PEL	EQ	26-Dec-2022	790.45	793.95	819.35	785.05	812.00	810.10	809.76	911108	7377.76	24434	250841	27.53
PENIND	EQ	26-Dec-2022	50.50	51.00	56.00	51.00	56.00	55.70	54.38	838152	455.82	5130	411431	49.09
PENINLAND	EQ	26-Dec-2022	12.10	12.35	12.60	12.00	12.50	12.60	12.42	73013	9.07	271	56897	77.93
PERSISTENT	EQ	26-Dec-2022	3834.35	3820.00	3848.50	3789.95	3810.00	3810.70	3819.69	165548	6323.41	17610	43537	26.30
PETRONET	EQ	26-Dec-2022	207.95	207.00	210.30	206.15	209.70	209.85	208.98	599695	1253.27	8967	257397	42.92
PFC	EQ	26-Dec-2022	131.80	131.75	137.15	130.50	136.50	136.30	135.16	5422454	7328.81	20939	2189469	40.38
PFC	N5	26-Dec-2022	1127.10	1127.10	1127.10	1127.00	1127.00	1127.00	1127.00	507	5.71	6	507	100.00
PFC	N6	26-Dec-2022	1020.05	1020.05	1020.05	1020.05	1020.05	1020.05	1020.05	62	0.63	8	62	100.00
PFC	N8	26-Dec-2022	1288.57	1292.00	1294.99	1287.00	1287.00	1287.00	1288.49	748	9.64	22	618	82.62
PFIZER	EQ	26-Dec-2022	4343.05	4336.00	4384.95	4315.00	4316.00	4326.05	4338.75	5791	251.26	2038	2944	50.84
PFOCUS	EQ	26-Dec-2022	70.35	69.30	75.75	69.30	74.35	74.65	73.81	29529	21.80	603	16694	56.53
PFS	EQ	26-Dec-2022	15.00	14.95	15.75	14.65	15.75	15.75	15.55	311348	48.40	1167	255993	82.22
PGEL	EQ	26-Dec-2022	1049.20	1030.40	1131.00	1019.05	1068.95	1065.10	1089.54	102318	1114.79	10411	18343	17.93
PGHH	EQ	26-Dec-2022	14094.60	14170.00	14284.30	13820.00	14158.00	14079.00	13986.15	7660	1071.34	3134	1776	23.19
PGHL	EQ	26-Dec-2022	4062.60	4075.50	4143.30	3937.20	4055.00	4064.15	4053.05	10271	416.29	3700	5312	51.72
PGIL	EQ	26-Dec-2022	380.25	375.00	397.15	361.10	386.50	385.60	388.34	7126	27.67	723	3737	52.44
PGINVIT	IV	26-Dec-2022	128.35	128.35	129.30	127.95	128.64	128.38	128.31	509635	653.90	3063	494540	97.04
PHANTOMFX	SM	26-Dec-2022	204.25	207.00	218.60	200.20	207.60	206.70	206.07	136800	281.90	112	81600	59.65
PHARMABEES	EQ	26-Dec-2022	12.90	13.10	13.10	12.75	12.83	12.81	12.84	7250514	930.69	6513	6436982	88.78
PHOENIXLTD	EQ	26-Dec-2022	1309.00	1310.95	1348.35	1309.05	1322.60	1323.60	1328.27	51906	689.45	8148	19144	36.88
PIDILITIND	EQ	26-Dec-2022	2490.25	2480.00	2524.40	2461.55	2513.05	2513.55	2507.12	258697	6485.85	24790	132892	51.37
PIGL	SM	26-Dec-2022	54.15	56.85	56.85	56.85	56.85	56.85	56.85	2000	1.14	1	2000	100.00
PIIND	EQ	26-Dec-2022	3459.60	3483.15	3500.00	3400.00	3487.00	3482.95	3465.55	182546	6326.22	15877	65427	35.84
PILANIINVS	EQ	26-Dec-2022	1775.70	1790.00	1850.00	1768.70	1829.30	1822.70	1819.61	3334	60.67	791	1718	51.53
PILITA	EQ	26-Dec-2022	7.75	7.80	8.40	7.75	8.30	8.25	8.19	396497	32.45	651	298214	75.21
PIONDIST	EQ	26-Dec-2022	182.15	182.15	189.45	180.35	187.45	186.10	187.85	39886	74.92	305	24534	61.51
PIONEEREMB	EQ	26-Dec-2022	39.40	39.45	41.10	39.40	40.75	40.50	39.89	29221	11.66	286	20314	69.52
PITTIENG	EQ	26-Dec-2022	299.35	304.70	305.00	296.55	302.00	303.20	302.77	115605	350.01	3429	30844	26.68
PIXTRANS	EQ	26-Dec-2022	799.75	797.00	844.75	788.00	824.20	834.20	826.52	11846	97.91	1393	5676	47.91
PKTEA	BE	26-Dec-2022	245.25	234.10	256.65	234.10	254.85	254.85	237.43	13	0.03	4	-	-
PLASTIBLEN	EQ	26-Dec-2022	169.30	172.00	179.95	170.10	175.00	176.35	172.69	5777	9.98	310	3220	55.74
PNB	EQ	26-Dec-2022	49.70	49.70	53.95	49.15	53.80	53.50	52.37	169993660	89018.24	188727	26215007	15.42
PNBGILTS	EQ	26-Dec-2022	60.65	61.65	63.70	60.20	62.60	62.50	62.48	238563	149.06	2520	104798	43.93
PNBHOUSING	EQ	26-Dec-2022	469.00	473.40	508.30	466.10	486.90	487.75	490.16	2173049	10651.41	50368	318819	14.67
PNC	EQ	26-Dec-2022	38.35	38.95	40.25	37.20	37.70	38.10	38.52	54000	20.80	496	20141	37.30
PNCINFRA	EQ	26-Dec-2022	266.45	270.00	283.60	269.05	283.60	282.05	278.67	371312	1034.72	12130	139584	37.59
PODDARHOUS	EQ	26-Dec-2022	201.40	199.00	210.85	196.90	210.75	208.80	202.41	4131	8.36	107	2185	52.89
PODDARMENT	EQ	26-Dec-2022	254.00	251.40	269.00	251.40	255.50	255.50	258.97	21020	54.44	594	13171	62.66
POKARNA	EQ	26-Dec-2022	354.90	351.20	374.40	350.60	365.50	366.35	365.84	54047	197.72	4219	22985	42.53
POLICYBZR	EQ	26-Dec-2022	439.30	448.00	471.95	440.00	458.00	456.90	459.07	1805425	8288.19	45852	550973	30.52
POLYCAB	EQ	26-Dec-2022	2513.90	2515.00	2600.00	2500.25	2583.80	2578.20	2570.09	291849	7500.78	24336	79258	27.16
POLYMED	EQ	26-Dec-2022	879.50	874.90	906.40	870.05	881.20	888.60	892.19	22043	196.66	3387	8079	36.65
POLYPLEX	EQ	26-Dec-2022	1474.65	1487.60	1543.00	1472.00	1540.00	1533.50	1524.18	102622	1564.15	12668	44965	43.82
PONNIERODE	EQ	26-Dec-2022	348.40	358.50	392.00	350.40	383.70	380.30	375.73	159106	597.81	5596	49792	31.29
POONAWALLA	EQ	26-Dec-2022	246.10	248.85	284.30	248.00	281.70	280.45	273.12	10980418	29989.61	79164	2632007	23.97
POWERGRID	EQ	26-Dec-2022	211.25	211.50	214.25	210.95	212.10	211.85	212.70	5148249	10950.26	46694	2817193	54.72
POWERINDIA	EQ	26-Dec-2022	3306.60	3253.25	3298.95	3215.60	3290.00	3286.50	3260.74	26032	848.84	6166	8743	33.59
POWERMECH	EQ	26-Dec-2022	1841.10	1807.05	1984.25	1807.05	1984.25	1965.45	1939.83	69394	1346.12	11349	27963	40.30
PPAP	BE	26-Dec-2022	219.05	215.00	230.00	213.05	225.95	225.10	221.16	2293	5.07	66	-	-
PPL	EQ	26-Dec-2022	158.45	156.00	162.75	156.00	162.30	161.95	159.91	71432	114.23	3232	29902	41.86
PPLPHARMA	EQ	26-Dec-2022	114.50	115.00	118.25	114.05	116.85	116.60	116.34	2293883	2668.60	31153	1178312	51.37
PRAENG	EQ	26-Dec-2022	14.75	14.80	15.90	14.80	15.50	15.45	15.45	88879	13.73	450	53948	60.70
PRAJIND	EQ	26-Dec-2022	339.95	340.85	349.90	338.05	343.90	342.00	344.91	685735	2365.16	24002	312838	45.62
PRAKASH	EQ	26-Dec-2022	48.10	48.50	50.40	48.50	50.20	49.90	49.78	413375	205.77	2872	197502	47.78
PRAKASHSTL	EQ	26-Dec-2022	4.55	4.50	5.00	4.40	4.95	4.95	4.77	1377405	65.72	1455	621034	45.09
PRAXIS	EQ	26-Dec-2022	28.00	28.75	29.50	28.05	29.05	28.65	28.72	33039	9.49	510	18302	55.40
PRECAM	EQ	26-Dec-2022	91.90	92.80	96.00	90.90	95.55	95.15	94.36	65170	61.49	1353	34293	52.62
PRECISION	SM	26-Dec-2022	39.00	40.00	41.35	39.25	40.00	40.15	40.42	18000	7.28	9	8000	44.44
PRECOT	EQ	26-Dec-2022	160.85	161.00	172.00	158.85	172.00	169.85	164.26	5040	8.28	207	3074	60.99
PRECWIRE	EQ	26-Dec-2022	68.75	68.75	73.00	66.60	72.50	72.20	70.47	411686	290.12	6016	122049	29.65
PREMEXPLN	EQ	26-Dec-2022	391.90	392.00	399.50	392.00	395.75	397.65	394.94	6174	24.38	296	4394	71.17
PREMIER	BE	26-Dec-2022	3.05	3.20	3.20	3.00	3.05	3.10	3.08	14594	0.45	43	-	-
PREMIERPOL	EQ	26-Dec-2022	86.25	87.95	97.00	86.20	96.00	95.35	94.29	52893	49.87	956	18041	34.11
PRESSMN	EQ	26-Dec-2022	39.60	40.40	41.55	39.40	41.55	41.55	41.16	17815	7.33	227	11196	62.85
PRESTIGE	EQ	26-Dec-2022	441.00	449.00	459.80	436.30	456.15	456.90	450.52	232362	1046.84	8943	103356	44.48
PRICOLLTD	EQ	26-Dec-2022	179.90	181.00	188.30	174.80	187.65	185.90	183.77	795296	1461.55	12771	247526	31.12
PRIMESECU	EQ	26-Dec-2022	98.95	100.85	100.85	98.55	98.75	99.85	99.75	16398	16.36	191	14381	87.70
PRINCEPIPE	EQ	26-Dec-2022	552.20	552.15	577.45	545.00	570.00	568.95	565.80	122288	691.90	9118	40695	33.28
PRITI	BE	26-Dec-2022	144.80	137.60	152.00	137.60	152.00	152.00	144.74	13416	19.42	523	-	-
PRITIKA	SM	26-Dec-2022	29.55	29.50	31.90	29.50	31.50	31.50	31.14	96000	29.89	24	64000	66.67
PRITIKAUTO	EQ	26-Dec-2022	14.30	14.75	15.70	13.70	15.35	15.40	15.17	222017	33.68	839	161452	72.72
PRIVISCL	EQ	26-Dec-2022	1077.60	1075.00	1098.90	1063.50	1079.90	1085.10	1077.76	12325	132.83	2011	5772	46.83
PROPEQUITY	SM	26-Dec-2022	132.00	137.90	141.70	133.60	141.70	141.70	137.80	4800	6.61	4	4800	100.00
PROZONINTU	EQ	26-Dec-2022	25.60	25.45	28.30	25.45	27.70	27.60	27.45	771006	211.61	3219	351214	45.55
PRSMJOHNSN	EQ	26-Dec-2022	99.55	101.00	108.00	100.60	105.65	105.25	103.97	211663	220.06	4206	100938	47.69
PRUDENT	EQ	26-Dec-2022	878.70	860.00	925.00	860.00	908.50	911.85	910.85	29233	266.27	5509	8476	28.99
PSB	EQ	26-Dec-2022	31.45	29.90	33.00	29.90	32.80	32.65	31.07	29089758	9039.58	32509	5063071	17.40
PSPPROJECT	EQ	26-Dec-2022	651.65	655.00	679.80	644.15	672.00	671.30	668.72	152264	1018.23	8429	52458	34.45
PSUBNKBEES	EQ	26-Dec-2022	43.25	44.16	46.95	42.36	46.50	46.44	44.99	3177259	1429.40	7459	1402601	44.15
PTC	EQ	26-Dec-2022	74.90	75.00	77.40	73.60	77.25	77.15	75.97	422637	321.09	4112	273318	64.67
PTL	EQ	26-Dec-2022	30.65	30.95	32.00	29.10	31.55	31.60	30.88	160922	49.69	1615	72239	44.89
PULZ	SM	26-Dec-2022	80.75	84.75	84.75	84.75	84.75	84.75	84.75	12000	10.17	3	12000	100.00
PUNJABCHEM	EQ	26-Dec-2022	1056.10	1056.10	1114.95	1050.00	1102.00	1101.10	1093.91	8314	90.95	2751	2762	33.22
PURVA	EQ	26-Dec-2022	86.85	87.55	92.70	87.00	88.90	88.80	89.14	322615	287.57	4727	172666	53.52
PVP	EQ	26-Dec-2022	9.65	9.35	10.00	9.20	9.20	9.30	9.46	458092	43.34	618	252902	55.21
PVR	EQ	26-Dec-2022	1630.65	1625.00	1682.40	1607.90	1668.80	1671.80	1663.09	628951	10460.03	30975	111839	17.78
QGOLDHALF	EQ	26-Dec-2022	46.41	47.43	47.43	46.22	46.59	46.60	46.50	19337	8.99	368	8771	45.36
QMSMEDI	SM	26-Dec-2022	166.85	174.30	184.90	172.40	180.00	180.00	178.78	41000	73.30	28	14000	34.15
QNIFTY	EQ	26-Dec-2022	1886.11	1882.01	1914.00	1882.01	1907.00	1907.86	1902.37	462	8.79	53	381	82.47
QUADPRO	SM	26-Dec-2022	5.35	5.50	5.60	5.40	5.40	5.40	5.51	60000	3.31	4	48000	80.00
QUESS	EQ	26-Dec-2022	401.40	394.00	414.60	390.45	407.00	411.20	405.51	203836	826.57	7615	36265	17.79
QUICKHEAL	EQ	26-Dec-2022	166.05	166.00	174.40	165.15	171.00	171.70	170.57	52173	88.99	2398	16295	31.23
QUINTEGRA	BE	26-Dec-2022	1.00	1.00	1.00	0.95	1.00	0.95	0.96	26728	0.26	56	-	-
RADHIKAJWE	EQ	26-Dec-2022	149.75	149.75	160.95	149.75	157.15	158.80	157.19	15281	24.02	746	6819	44.62
RADICO	EQ	26-Dec-2022	977.85	977.05	1018.00	965.00	997.00	1011.10	998.43	106351	1061.84	9097	41730	39.24
RADIOCITY	EQ	26-Dec-2022	24.10	25.25	25.45	24.85	25.10	25.10	25.18	916892	230.85	1182	761998	83.11
RAILTEL	EQ	26-Dec-2022	114.40	114.95	122.70	113.55	121.10	120.65	119.36	2411220	2877.92	16579	610906	25.34
RAIN	EQ	26-Dec-2022	158.45	159.25	163.90	155.70	163.40	162.70	160.85	2051479	3299.89	17241	412930	20.13
RAINBOW	EQ	26-Dec-2022	709.75	709.70	722.65	698.50	705.00	704.00	708.94	79171	561.27	8614	33332	42.10
RAJESHEXPO	EQ	26-Dec-2022	636.10	645.00	683.95	635.10	680.00	673.75	662.29	219544	1454.02	10667	50398	22.96
RAJMET	EQ	26-Dec-2022	25.85	25.05	26.50	24.90	25.60	25.80	25.80	72710	18.76	625	30354	41.75
RAJRATAN	EQ	26-Dec-2022	783.10	783.05	850.00	780.00	843.00	843.25	830.18	106580	884.81	11948	39899	37.44
RAJRILTD	BE	26-Dec-2022	35.50	36.20	36.20	36.20	36.20	36.20	36.20	17655	6.39	59	-	-
RAJSREESUG	EQ	26-Dec-2022	50.50	48.30	53.00	48.30	53.00	52.85	51.46	257725	132.63	2511	127927	49.64
RAJTV	EQ	26-Dec-2022	44.65	44.65	48.00	40.95	48.00	47.70	45.46	12136	5.52	239	5036	41.50
RALLIS	EQ	26-Dec-2022	219.25	219.00	231.00	219.00	230.90	229.90	227.01	254776	578.37	7004	104993	41.21
RAMANEWS	EQ	26-Dec-2022	14.50	14.50	15.15	14.50	14.85	15.00	14.97	41443	6.21	181	21864	52.76
RAMAPHO	EQ	26-Dec-2022	243.75	240.10	257.95	240.10	256.40	255.05	252.43	31043	78.36	1560	19357	62.36
RAMASTEEL	EQ	26-Dec-2022	145.65	140.00	160.20	132.60	160.20	160.20	153.16	1178861	1805.59	79231	415279	35.23
RAMCOCEM	EQ	26-Dec-2022	684.95	683.00	703.90	666.00	698.30	699.85	697.59	210346	1467.35	9032	65389	31.09
RAMCOIND	EQ	26-Dec-2022	154.05	154.00	157.05	152.10	154.65	155.25	154.85	115773	179.27	3570	67111	57.97
RAMCOSYS	EQ	26-Dec-2022	249.05	251.80	255.00	246.40	250.80	250.45	251.59	44217	111.25	2147	23781	53.78
RAMKY	EQ	26-Dec-2022	241.00	248.00	284.90	245.00	283.00	276.80	268.23	658877	1767.30	19476	202787	30.78
RAMRAT	EQ	26-Dec-2022	149.65	149.65	169.00	149.00	165.85	165.35	163.47	81474	133.19	3253	29298	35.96
RANASUG	EQ	26-Dec-2022	23.20	23.55	25.00	23.00	24.80	24.70	24.32	1241020	301.77	4001	695678	56.06
RANEENGINE	EQ	26-Dec-2022	202.05	207.80	208.85	203.15	207.95	205.70	206.52	1034	2.14	91	536	51.84
RANEHOLDIN	EQ	26-Dec-2022	822.90	813.75	839.55	813.75	830.00	833.40	829.77	8409	69.78	1373	4420	52.56
RATEGAIN	EQ	26-Dec-2022	264.10	269.00	276.10	263.70	272.95	272.85	272.04	155754	423.71	4646	77879	50.00
RATNAMANI	EQ	26-Dec-2022	1926.55	1927.90	1937.95	1902.10	1910.20	1910.20	1917.27	6420	123.09	1288	3465	53.97
RAYMOND	EQ	26-Dec-2022	1355.70	1350.00	1467.80	1305.30	1433.00	1451.25	1394.12	1401477	19538.30	65975	202709	14.46
RBA	EQ	26-Dec-2022	106.40	106.00	111.00	106.00	110.00	110.25	109.44	439361	480.83	8066	233719	53.20
RBL	EQ	26-Dec-2022	678.85	675.00	707.90	662.55	692.10	693.05	689.39	18141	125.06	1834	2839	15.65
RBLBANK	EQ	26-Dec-2022	151.30	149.60	162.00	148.50	161.45	160.50	158.34	15297719	24222.07	62519	3047471	19.92
RCF	EQ	26-Dec-2022	107.10	107.20	115.25	104.80	112.90	113.40	111.10	11990968	13322.15	49358	2569173	21.43
RCOM	BE	26-Dec-2022	1.90	1.85	1.85	1.85	1.85	1.85	1.85	1672660	30.94	2542	-	-
RECLTD	EQ	26-Dec-2022	108.75	108.80	114.60	108.00	113.90	114.00	112.79	11744504	13246.45	47275	4566824	38.88
RECLTD	N3	26-Dec-2022	1015.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	44	0.44	1	44	100.00
RECLTD	N6	26-Dec-2022	1163.27	1150.00	1150.25	1150.00	1150.25	1150.25	1150.20	4900	56.36	2	4900	100.00
RECLTD	N9	26-Dec-2022	1163.00	1165.00	1166.99	1164.00	1164.00	1164.00	1164.92	243	2.83	10	243	100.00
RECLTD	NE	26-Dec-2022	1036.29	1036.41	1045.00	1036.41	1045.00	1045.00	1036.82	210	2.18	2	200	95.24
RECLTD	NF	26-Dec-2022	1238.90	1186.00	1189.00	1185.00	1189.00	1189.00	1187.07	240	2.85	7	226	94.17
REDINGTON	EQ	26-Dec-2022	170.90	170.00	183.50	168.00	182.95	182.15	178.49	2803452	5003.80	26394	954716	34.06
REFEX	EQ	26-Dec-2022	233.85	226.00	245.50	225.00	245.40	244.25	241.56	229378	554.09	4326	105456	45.97
REGENCERAM	BE	26-Dec-2022	22.70	21.70	23.80	21.70	23.10	23.10	22.59	3816	0.86	56	-	-
RELAXO	EQ	26-Dec-2022	888.45	888.00	899.85	880.75	885.15	884.45	887.93	558994	4963.47	33076	304589	54.49
RELCAPITAL	BE	26-Dec-2022	9.60	9.15	9.15	9.15	9.15	9.15	9.15	468792	42.89	1521	-	-
RELCHEMQ	EQ	26-Dec-2022	176.25	176.25	189.25	176.25	181.35	180.70	179.97	4182	7.53	145	2413	57.70
RELIANCE	EQ	26-Dec-2022	2502.20	2514.75	2542.00	2492.40	2525.00	2524.05	2523.81	2764496	69770.59	117927	1225057	44.31
RELIGARE	EQ	26-Dec-2022	157.25	157.25	164.00	152.60	160.65	161.65	160.48	603978	969.25	6628	234202	38.78
RELINFRA	EQ	26-Dec-2022	128.70	125.00	132.40	122.30	127.05	128.20	127.39	4057278	5168.40	16741	1527924	37.66
REMSONSIND	EQ	26-Dec-2022	235.15	229.35	242.75	229.35	239.75	237.20	238.07	2632	6.27	219	1568	59.57
RENUKA	EQ	26-Dec-2022	50.75	50.85	55.00	49.65	54.95	54.60	53.31	19007575	10133.34	40424	4900037	25.78
REPCOHOME	EQ	26-Dec-2022	208.25	208.20	219.00	204.80	216.00	216.05	213.80	174399	372.87	10215	68896	39.50
REPL	EQ	26-Dec-2022	131.95	132.10	139.45	131.60	135.00	134.40	135.13	16382	22.14	629	9113	55.63
REPRO	EQ	26-Dec-2022	350.50	350.50	375.00	350.50	374.90	374.05	365.20	2800	10.23	292	1662	59.36
RESPONIND	EQ	26-Dec-2022	103.00	103.00	123.60	102.10	120.00	118.00	118.18	443662	524.32	6164	113878	25.67
REVATHI	EQ	26-Dec-2022	1034.40	1044.25	1098.00	1034.40	1080.00	1089.05	1071.15	8775	93.99	1006	3288	37.47
RGL	EQ	26-Dec-2022	91.35	91.15	95.20	90.75	93.70	93.45	93.93	91711	86.15	1063	9395	10.24
RHFL	EQ	26-Dec-2022	3.25	3.20	3.40	3.15	3.40	3.40	3.34	867023	28.93	1181	598266	69.00
RHFL	N6	26-Dec-2022	398.95	395.10	398.00	393.60	393.60	393.79	395.74	460	1.82	21	432	93.91
RHFL	N8	26-Dec-2022	374.02	374.02	374.02	374.02	374.02	374.02	374.02	50	0.19	1	50	100.00
RHIM	EQ	26-Dec-2022	756.35	756.35	811.95	743.30	810.50	800.25	783.84	311965	2445.30	15724	91580	29.36
RICHA	SM	26-Dec-2022	99.55	99.55	104.20	99.55	104.20	104.20	101.83	4000	4.07	4	2000	50.00
RICOAUTO	EQ	26-Dec-2022	69.75	69.00	77.85	68.75	77.45	77.10	74.61	979992	731.21	6414	468553	47.81
RIIL	EQ	26-Dec-2022	808.20	812.25	879.85	812.25	875.00	871.15	862.97	622778	5374.40	25626	98740	15.85
RITCO	EQ	26-Dec-2022	152.05	159.45	159.65	144.45	154.00	156.50	151.97	28922	43.95	801	13010	44.98
RITES	EQ	26-Dec-2022	310.90	305.60	317.95	305.60	314.25	313.30	313.75	575318	1805.05	14739	227751	39.59
RITEZONE	SM	26-Dec-2022	71.25	72.20	73.50	72.20	73.50	73.50	73.07	4800	3.51	3	4800	100.00
RKDL	EQ	26-Dec-2022	16.45	16.45	17.25	15.80	17.25	17.15	16.48	27665	4.56	191	12503	45.19
RKEC	EQ	26-Dec-2022	41.45	42.00	43.75	41.05	43.60	43.35	42.75	8678	3.71	169	4682	53.95
RKFORGE	EQ	26-Dec-2022	235.85	235.85	256.45	233.05	250.00	253.75	250.30	942266	2358.47	13996	363959	38.63
RMCL	BZ	26-Dec-2022	1.90	1.90	1.95	1.85	1.90	1.90	1.86	46292	0.86	59	-	-
RMDRIP	SM	26-Dec-2022	15.60	15.05	16.35	15.05	15.35	15.35	15.80	18000	2.84	8	12000	66.67
RML	EQ	26-Dec-2022	348.80	348.00	368.45	345.05	367.00	366.20	358.66	10570	37.91	1021	4820	45.60
RNAVAL	BZ	26-Dec-2022	2.45	2.55	2.55	2.55	2.55	2.55	2.55	250625	6.39	162	-	-
ROHLTD	EQ	26-Dec-2022	217.00	224.50	254.00	220.25	252.00	246.10	235.24	194471	457.47	7462	71827	36.93
ROLEXRINGS	EQ	26-Dec-2022	1737.45	1744.95	1794.40	1726.00	1780.00	1774.60	1774.58	19651	348.72	4519	7116	36.21
ROLLT	EQ	26-Dec-2022	1.55	1.50	1.50	1.50	1.50	1.50	1.50	84904	1.27	187	84904	100.00
ROLTA	BZ	26-Dec-2022	3.70	3.80	3.85	3.70	3.85	3.85	3.78	107985	4.08	206	-	-
ROML	BE	26-Dec-2022	56.55	58.00	58.00	55.15	57.80	57.75	57.63	997	0.57	22	-	-
ROSSARI	EQ	26-Dec-2022	683.35	693.55	716.00	684.00	697.00	696.15	702.98	36592	257.24	4977	13150	35.94
ROSSELLIND	EQ	26-Dec-2022	286.40	289.95	336.80	287.05	321.00	321.75	320.79	194344	623.43	8391	43731	22.50
ROTO	EQ	26-Dec-2022	438.30	432.00	443.30	432.00	437.70	438.30	437.63	7640	33.43	805	4199	54.96
ROUTE	EQ	26-Dec-2022	1153.50	1159.95	1194.90	1149.00	1188.90	1187.25	1183.18	69289	819.81	7287	25680	37.06
RPGLIFE	EQ	26-Dec-2022	818.60	813.05	875.00	810.75	858.00	863.00	853.07	55733	475.44	5180	18523	33.24
RPOWER	EQ	26-Dec-2022	13.55	13.15	14.20	12.90	14.10	14.15	13.66	29297031	4001.73	24072	10238201	34.95
RPPINFRA	EQ	26-Dec-2022	36.25	36.40	39.40	36.40	38.40	38.55	38.30	72119	27.62	842	34871	48.35
RPPL	EQ	26-Dec-2022	156.65	156.65	161.70	151.55	153.00	155.20	156.45	17656	27.62	751	8330	47.18
RPSGVENT	EQ	26-Dec-2022	437.10	437.10	459.10	436.10	448.35	447.60	449.95	18491	83.20	1320	9411	50.90
RSSOFTWARE	EQ	26-Dec-2022	23.55	23.90	25.05	23.30	24.00	24.15	24.30	47086	11.44	360	25931	55.07
RSWM	EQ	26-Dec-2022	171.60	173.40	176.15	169.75	173.40	173.30	173.57	182434	316.65	3882	121059	66.36
RSWM-RE	BE	26-Dec-2022	67.20	67.25	72.00	57.05	71.00	70.20	69.41	118934	82.55	1234	-	-
RSYSTEMS	EQ	26-Dec-2022	254.30	254.30	258.95	253.50	254.95	254.65	256.11	27311	69.94	1697	13729	50.27
RTNINDIA	EQ	26-Dec-2022	39.45	40.00	43.00	39.80	41.70	41.75	41.86	2270968	950.63	9644	992716	43.71
RTNPOWER	EQ	26-Dec-2022	3.85	3.90	4.00	3.85	3.95	3.95	3.98	20566957	818.97	6095	6254105	30.41
RUBYMILLS	EQ	26-Dec-2022	185.95	184.00	195.20	181.15	194.90	194.05	192.41	23040	44.33	871	13906	60.36
RUCHINFRA	BE	26-Dec-2022	8.60	8.55	9.00	8.20	8.65	8.65	8.74	378400	33.05	875	-	-
RUCHIRA	EQ	26-Dec-2022	112.60	112.60	118.90	111.70	118.55	118.35	116.82	188386	220.08	3299	79241	42.06
RUPA	EQ	26-Dec-2022	265.50	274.95	278.00	266.90	276.50	276.90	275.07	91569	251.88	3925	34811	38.02
RUSHIL	EQ	26-Dec-2022	392.70	402.00	434.45	395.00	421.95	422.95	414.79	62202	258.00	3898	28158	45.27
RUSTOMJEE	EQ	26-Dec-2022	478.80	481.15	504.00	470.40	503.00	500.35	490.73	29657	145.54	4920	14001	47.21
RVHL	EQ	26-Dec-2022	24.30	24.35	25.35	23.10	24.35	24.90	24.35	36271	8.83	123	23160	63.85
RVNL	EQ	26-Dec-2022	63.15	61.50	65.70	60.20	63.65	63.70	63.42	19245865	12206.15	61131	5299648	27.54
S&SPOWER	EQ	26-Dec-2022	21.10	20.50	22.15	20.05	22.15	22.15	20.94	3402	0.71	69	2722	80.01
SABTN	BE	26-Dec-2022	2.70	2.70	2.70	2.60	2.60	2.60	2.61	7162	0.19	9	-	-
SADBHAV	BE	26-Dec-2022	13.90	13.85	14.55	13.25	14.55	14.55	14.28	475515	67.93	982	-	-
SADBHIN	EQ	26-Dec-2022	5.45	5.45	5.70	5.20	5.65	5.60	5.57	551148	30.71	755	373225	67.72
SAFARI	EQ	26-Dec-2022	1595.35	1571.40	1685.00	1571.40	1680.00	1668.10	1647.07	10409	171.44	3340	4291	41.22
SAGARDEEP	EQ	26-Dec-2022	25.85	25.10	27.75	25.10	27.45	27.45	26.77	22288	5.97	380	11805	52.97
SAGCEM	EQ	26-Dec-2022	230.00	226.55	237.40	225.60	230.00	229.45	231.89	71449	165.68	4059	25937	36.30
SAIL	EQ	26-Dec-2022	74.70	75.00	77.15	73.75	76.65	76.65	76.05	14027435	10668.38	41350	3158272	22.51
SAKAR	EQ	26-Dec-2022	193.10	202.80	220.00	200.25	212.90	209.90	210.42	29153	61.34	1138	11022	37.81
SAKHTISUG	EQ	26-Dec-2022	24.05	23.10	25.25	23.10	24.95	25.00	24.37	1887550	460.03	4824	844354	44.73
SAKSOFT	EQ	26-Dec-2022	106.15	106.10	118.00	104.50	117.05	116.10	113.34	310861	352.32	7013	134030	43.12
SAKUMA	EQ	26-Dec-2022	15.55	16.30	17.45	15.55	17.00	17.00	16.91	1177802	199.18	1975	757191	64.29
SALASAR	EQ	26-Dec-2022	44.30	43.95	46.50	42.55	46.45	46.50	45.89	1557080	714.59	4503	944852	60.68
SALONA	EQ	26-Dec-2022	233.35	237.95	254.80	237.95	252.90	251.05	247.33	1480	3.66	135	666	45.00
SALSTEEL	EQ	26-Dec-2022	12.95	12.60	13.55	12.60	13.55	13.55	13.37	156130	20.87	376	120287	77.04
SALZERELEC	EQ	26-Dec-2022	225.00	230.00	237.95	228.50	235.00	234.50	233.12	101160	235.83	5110	50863	50.28
SAMBHAAV	EQ	26-Dec-2022	3.80	3.70	3.95	3.65	3.80	3.90	3.82	100837	3.85	169	52641	52.20
SANCO	BE	26-Dec-2022	11.10	10.55	10.55	10.55	10.55	10.55	10.55	56	0.01	6	-	-
SANDESH	EQ	26-Dec-2022	769.15	752.00	821.00	752.00	804.90	803.45	794.39	3092	24.56	808	1412	45.67
SANDHAR	EQ	26-Dec-2022	219.25	218.20	221.00	205.55	216.90	217.15	216.24	67048	144.98	8828	35029	52.24
SANGAMIND	EQ	26-Dec-2022	229.55	229.55	241.95	225.55	238.00	239.05	234.92	12876	30.25	958	6454	50.12
SANGHIIND	EQ	26-Dec-2022	63.05	61.10	65.60	59.90	63.95	64.70	62.51	1008213	630.27	2896	589088	58.43
SANGHVIMOV	EQ	26-Dec-2022	291.60	292.85	313.40	288.25	313.40	310.60	306.34	125568	384.67	5888	40724	32.43
SANGINITA	EQ	26-Dec-2022	20.20	21.40	21.40	19.50	21.15	21.30	21.24	12755	2.71	207	10132	79.44
SANOFI	EQ	26-Dec-2022	5798.00	5844.50	5844.60	5787.00	5810.00	5799.85	5801.52	9645	559.56	2603	6434	66.71
SANSERA	EQ	26-Dec-2022	734.85	734.85	747.85	725.05	737.00	736.95	738.22	50836	375.28	5403	22895	45.04
SANWARIA	BZ	26-Dec-2022	0.65	0.70	0.70	0.65	0.65	0.70	0.68	1530543	10.44	589	-	-
SAPPHIRE	EQ	26-Dec-2022	1326.90	1335.05	1395.00	1312.40	1352.00	1347.80	1327.97	183858	2441.58	17828	123070	66.94
SARDAEN	EQ	26-Dec-2022	922.40	915.00	945.00	908.20	937.15	940.70	932.55	21268	198.33	2738	12296	57.81
SAREGAMA	EQ	26-Dec-2022	359.05	359.00	372.00	353.70	367.10	366.05	363.84	55950	203.57	4232	26321	47.04
SARLAPOLY	EQ	26-Dec-2022	40.00	39.60	42.20	39.50	41.90	41.60	40.95	113562	46.51	889	81958	72.17
SARVESHWAR	EQ	26-Dec-2022	77.50	78.10	84.90	78.10	84.60	84.40	82.18	37895	31.14	371	21297	56.20
SASKEN	EQ	26-Dec-2022	879.85	870.00	904.95	870.00	903.10	898.55	889.43	6663	59.26	1019	2841	42.64
SASTASUNDR	EQ	26-Dec-2022	266.65	282.50	283.95	271.55	280.00	281.15	277.35	12600	34.95	674	5482	43.51
SATHAISPAT	BE	26-Dec-2022	1.95	1.95	1.95	1.90	1.90	1.90	1.90	2450	0.05	9	-	-
SATIA	EQ	26-Dec-2022	117.00	117.30	125.70	116.35	124.25	123.90	121.95	167742	204.56	3577	77355	46.12
SATIN	EQ	26-Dec-2022	139.45	141.55	148.00	141.00	146.95	146.40	145.25	112285	163.09	3205	62756	55.89
SATINDLTD	EQ	26-Dec-2022	58.35	60.25	64.15	60.05	64.15	64.15	63.61	131364	83.56	802	59345	45.18
SBC	BE	26-Dec-2022	14.15	13.45	14.85	13.45	14.75	14.75	14.40	526433	75.78	1534	-	-
SBCL	EQ	26-Dec-2022	362.00	362.00	395.80	360.00	386.00	383.80	379.04	99875	378.57	7050	55345	55.41
SBICARD	EQ	26-Dec-2022	771.25	771.25	795.70	766.15	794.00	792.70	784.31	651376	5108.78	22022	302141	46.39
SBIETFCON	EQ	26-Dec-2022	75.11	73.65	76.61	73.65	76.48	76.49	76.02	1569	1.19	102	648	41.30
SBIETFIT	EQ	26-Dec-2022	293.85	296.97	297.45	294.03	295.95	295.65	295.77	5157	15.25	263	3404	66.01
SBIETFPB	EQ	26-Dec-2022	211.65	213.00	217.70	213.00	217.37	217.21	215.71	694	1.50	60	261	37.61
SBIETFQLTY	EQ	26-Dec-2022	148.68	148.99	149.99	148.98	149.51	149.81	149.32	939	1.40	56	368	39.19
SBILIFE	EQ	26-Dec-2022	1224.60	1222.95	1249.35	1205.00	1236.10	1243.30	1239.61	567165	7030.62	30901	396542	69.92
SBIN	EQ	26-Dec-2022	574.00	574.00	601.70	570.70	597.10	597.10	589.64	13201587	77841.34	210003	4497406	34.07
SCAPDVR	EQ	26-Dec-2022	12.65	12.20	13.10	12.15	12.75	12.90	12.89	276730	35.66	528	192709	69.64
SCHAEFFLER	EQ	26-Dec-2022	2710.85	2685.05	2793.00	2683.75	2760.00	2777.85	2761.69	90751	2506.26	15348	45309	49.93
SCHAND	EQ	26-Dec-2022	156.85	155.95	162.80	155.05	161.00	161.50	160.27	46198	74.04	2279	21271	46.04
SCHNEIDER	EQ	26-Dec-2022	140.10	141.55	149.00	140.90	147.50	147.55	146.38	312132	456.89	7055	113284	36.29
SCI	EQ	26-Dec-2022	127.35	128.50	136.45	128.00	135.00	135.25	132.81	2183369	2899.66	13315	793921	36.36
SCPL	EQ	26-Dec-2022	537.00	575.00	575.00	537.10	570.00	566.70	558.46	17766	99.22	2508	8318	46.82
SDBL	EQ	26-Dec-2022	113.05	113.40	117.80	113.05	115.20	116.50	116.13	307089	356.62	3982	161076	52.45
SDL24BEES	EQ	26-Dec-2022	110.17	110.17	110.24	110.05	110.24	110.24	110.16	126	0.14	11	124	98.41
SDL26BEES	EQ	26-Dec-2022	109.83	109.66	109.85	109.66	109.85	109.82	109.79	1107	1.22	37	569	51.40
SEAMECLTD	EQ	26-Dec-2022	877.60	864.00	899.95	864.00	899.95	896.25	893.75	5894	52.68	317	4925	83.56
SECL	SM	26-Dec-2022	399.90	390.00	408.00	375.00	408.00	408.00	390.58	6250	24.41	5	2500	40.00
SECURCRED	EQ	26-Dec-2022	106.40	107.70	116.40	105.95	107.00	108.75	111.87	145375	162.63	3675	37814	26.01
SECURKLOUD	EQ	26-Dec-2022	59.40	60.55	61.00	59.35	59.50	60.15	60.24	37355	22.50	821	21122	56.54
SEJALLTD	BE	26-Dec-2022	242.30	247.15	249.95	230.60	248.00	248.00	238.84	338	0.81	26	-	-
SELAN	EQ	26-Dec-2022	220.10	216.50	227.70	216.50	222.50	222.70	222.33	44715	99.41	1710	22033	49.27
SELMC	BE	26-Dec-2022	646.20	613.90	613.90	613.90	613.90	613.90	613.90	123	0.76	21	-	-
SEPC	EQ	26-Dec-2022	9.45	9.60	10.30	9.50	10.30	10.20	9.95	2427197	241.46	1856	1701386	70.10
SEPOWER	EQ	26-Dec-2022	15.95	15.35	16.70	15.25	16.65	16.35	16.09	33311	5.36	240	18237	54.75
SEQUENT	EQ	26-Dec-2022	83.15	83.60	86.90	83.40	85.35	85.15	85.36	872030	744.36	10854	323579	37.11
SERVOTECH	EQ	26-Dec-2022	136.90	130.10	140.95	130.10	137.70	138.20	133.68	14767	19.74	296	10453	70.79
SESHAPAPER	EQ	26-Dec-2022	245.75	245.10	266.60	244.80	263.75	263.15	257.51	96369	248.16	4945	35094	36.42
SETCO	EQ	26-Dec-2022	10.70	11.00	11.25	10.70	11.20	11.20	11.11	102492	11.39	378	69962	68.26
SETF10GILT	EQ	26-Dec-2022	206.06	206.30	206.37	205.51	205.70	205.94	205.96	1158	2.38	30	210	18.13
SETFGOLD	EQ	26-Dec-2022	47.77	47.97	48.14	47.60	47.83	47.82	47.90	195397	93.59	1008	155222	79.44
SETFNIF50	EQ	26-Dec-2022	184.59	184.59	187.36	184.07	186.68	186.75	186.38	3902088	7272.57	4204	3848491	98.63
SETFNIFBK	EQ	26-Dec-2022	419.20	418.58	432.17	416.83	429.00	428.82	429.66	1651391	7095.42	3758	1183204	71.65
SETFNN50	EQ	26-Dec-2022	427.14	427.15	439.00	427.00	439.00	437.32	432.96	35039	151.70	956	19976	57.01
SETUINFRA	BE	26-Dec-2022	1.65	1.70	1.70	1.60	1.60	1.60	1.62	204805	3.33	165	-	-
SEYAIND	BE	26-Dec-2022	27.75	26.40	28.90	26.40	26.40	26.40	26.48	12730	3.37	78	-	-
SFL	EQ	26-Dec-2022	1241.85	1242.00	1299.90	1237.80	1296.40	1294.75	1273.85	15718	200.22	3075	7155	45.52
SGBAPR28I	GB	26-Dec-2022	5172.63	5101.00	5150.00	5101.00	5140.00	5125.17	5127.98	122	6.26	28	119	97.54
SGBAUG24	GB	26-Dec-2022	5353.01	5353.01	5381.00	5330.00	5350.00	5348.52	5345.46	455	24.32	33	442	97.14
SGBAUG27	GB	26-Dec-2022	5177.01	5177.01	5177.01	5145.00	5145.00	5145.00	5169.15	80	4.14	13	79	98.75
SGBAUG28V	GB	26-Dec-2022	5185.68	5187.00	5188.00	5160.00	5188.00	5179.25	5173.85	2571	133.02	247	2136	83.08
SGBAUG29V	GB	26-Dec-2022	5120.27	5100.00	5144.00	5086.00	5125.00	5121.97	5118.21	248	12.69	36	211	85.08
SGBAUG30	GB	26-Dec-2022	5204.34	5204.34	5205.00	5150.00	5160.00	5160.00	5173.71	258	13.35	82	231	89.53
SGBD29VIII	GB	26-Dec-2022	5123.92	5115.00	5120.00	5055.00	5115.00	5113.82	5100.76	359	18.31	70	235	65.46
SGBDC27VII	GB	26-Dec-2022	5160.00	5160.00	5160.00	5150.00	5150.00	5150.00	5157.03	69	3.56	8	69	100.00
SGBFEB24	GB	26-Dec-2022	5351.27	5300.00	5350.00	5300.00	5350.00	5341.17	5330.65	152	8.10	18	149	98.03
SGBFEB27	GB	26-Dec-2022	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	50	2.58	1	50	100.00
SGBFEB28IX	GB	26-Dec-2022	5139.00	5139.00	5148.00	5071.00	5136.00	5136.00	5131.83	12	0.62	4	12	100.00
SGBFEB29XI	GB	26-Dec-2022	5123.48	5072.00	5143.00	5072.00	5116.00	5115.91	5111.26	70	3.58	21	67	95.71
SGBJ28VIII	GB	26-Dec-2022	5155.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	3	0.15	2	3	100.00
SGBJAN27	GB	26-Dec-2022	5144.86	5298.00	5298.00	5070.42	5269.86	5269.86	5133.32	10	0.51	5	10	100.00
SGBJAN29IX	GB	26-Dec-2022	5163.96	5164.00	5185.00	5131.00	5168.75	5157.31	5169.39	219	11.32	41	179	81.74
SGBJAN29X	GB	26-Dec-2022	5154.80	5080.00	5159.00	5080.00	5130.12	5128.01	5132.47	204	10.47	28	132	64.71
SGBJAN30IX	GB	26-Dec-2022	5143.66	5143.66	5149.97	5112.36	5122.55	5122.55	5138.61	63	3.24	19	63	100.00
SGBJU29III	GB	26-Dec-2022	5105.73	5075.00	5120.00	5075.00	5100.00	5100.00	5095.10	334	17.02	51	263	78.74
SGBJUL25	GB	26-Dec-2022	5335.00	5335.00	5351.00	5265.00	5340.00	5344.81	5330.30	151	8.05	23	138	91.39
SGBJUL27	GB	26-Dec-2022	5138.00	5136.00	5138.00	5091.01	5138.00	5133.92	5132.84	32	1.64	8	32	100.00
SGBJUL28IV	GB	26-Dec-2022	5145.31	5085.00	5137.00	5085.00	5125.00	5125.63	5118.42	671	34.34	70	569	84.80
SGBJUL29IV	GB	26-Dec-2022	5135.81	5136.00	5145.00	5111.01	5120.10	5143.19	5130.14	485	24.88	43	304	62.68
SGBJUN27	GB	26-Dec-2022	5144.20	5150.00	5150.00	5104.20	5106.10	5117.42	5132.61	24	1.23	7	24	100.00
SGBJUN28	GB	26-Dec-2022	5116.11	5071.00	5123.76	5071.00	5123.76	5092.44	5110.38	216	11.04	35	206	95.37
SGBJUN29II	GB	26-Dec-2022	5111.72	5070.00	5140.00	5070.00	5124.90	5119.68	5104.77	225	11.49	58	196	87.11
SGBJUN30	GB	26-Dec-2022	5186.88	5184.99	5184.99	5053.00	5125.00	5128.66	5121.11	90	4.61	32	80	88.89
SGBMAR24	GB	26-Dec-2022	5302.77	5300.00	5305.10	5300.00	5305.10	5305.10	5301.47	19	1.01	3	19	100.00
SGBMAR25	GB	26-Dec-2022	5348.99	5205.00	5325.00	5205.00	5325.00	5325.00	5289.65	41	2.17	9	41	100.00
SGBMAR28X	GB	26-Dec-2022	5102.11	5102.11	5120.00	5075.10	5119.99	5119.99	5102.89	442	22.55	29	423	95.70
SGBMAR30X	GB	26-Dec-2022	5125.96	5090.00	5300.00	5090.00	5300.00	5248.79	5174.18	373	19.30	47	345	92.49
SGBMAY25	GB	26-Dec-2022	5275.00	5241.00	5290.00	5201.00	5240.00	5240.00	5224.35	237	12.38	10	232	97.89
SGBMAY26	GB	26-Dec-2022	5285.00	5175.00	5300.00	5175.00	5300.00	5300.00	5179.81	52	2.69	3	52	100.00
SGBMAY28	GB	26-Dec-2022	5103.07	5070.02	5123.00	5063.00	5121.80	5121.80	5094.92	749	38.16	75	572	76.37
SGBMAY29I	GB	26-Dec-2022	5098.23	5110.00	5119.00	5061.00	5114.99	5114.44	5097.53	804	40.98	137	618	76.87
SGBMR29XII	GB	26-Dec-2022	5103.02	5071.50	5120.00	5071.50	5119.72	5117.60	5110.65	1089	55.65	101	889	81.63
SGBN28VIII	GB	26-Dec-2022	5152.07	5099.00	5155.00	5099.00	5113.05	5118.70	5118.21	39	2.00	19	38	97.44
SGBNOV23	GB	26-Dec-2022	5369.99	5369.99	5369.99	5302.00	5339.00	5339.00	5333.35	62	3.31	8	30	48.39
SGBNOV24	GB	26-Dec-2022	5230.01	5230.00	5280.00	5201.00	5245.00	5245.32	5251.57	596	31.30	55	521	87.42
SGBNOV25	GB	26-Dec-2022	5694.45	5240.00	5250.00	5240.00	5240.00	5242.50	5240.48	21	1.10	3	21	100.00
SGBNOV258	GB	26-Dec-2022	5260.05	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5	0.26	1	5	100.00
SGBNOV25VI	GB	26-Dec-2022	5250.00	5175.00	5250.00	5001.00	5250.00	5250.00	5125.31	16	0.82	3	16	100.00
SGBNV29VII	GB	26-Dec-2022	5111.20	5051.00	5119.99	5051.00	5100.00	5100.00	5104.22	703	35.88	66	640	91.04
SGBOC28VII	GB	26-Dec-2022	5110.55	5100.00	5120.00	5076.00	5118.00	5118.00	5099.12	648	33.04	44	472	72.84
SGBOCT25	GB	26-Dec-2022	5339.99	5205.00	5350.00	5205.00	5300.00	5300.00	5230.67	15	0.78	5	12	80.00
SGBOCT26	GB	26-Dec-2022	5111.03	5130.00	5283.80	5130.00	5182.50	5182.50	5135.72	45	2.31	5	44	97.78
SGBOCT27	GB	26-Dec-2022	5200.00	5200.00	5200.00	5100.00	5100.01	5106.67	5193.19	47	2.44	5	44	93.62
SGBOCT27VI	GB	26-Dec-2022	5148.00	5100.00	5149.99	5100.00	5110.01	5110.01	5106.47	29	1.48	7	29	100.00
SGBSEP24	GB	26-Dec-2022	5302.12	5251.00	5347.95	5222.00	5300.00	5300.00	5267.17	281	14.80	23	230	81.85
SGBSEP27	GB	26-Dec-2022	5145.00	5125.00	5150.00	5125.00	5149.50	5149.50	5148.81	126	6.49	7	126	100.00
SGBSEP28VI	GB	26-Dec-2022	5136.93	5120.00	5135.00	5108.00	5134.00	5127.04	5120.45	1393	71.33	70	1261	90.52
SGBSEP29VI	GB	26-Dec-2022	5111.24	5040.01	5131.00	5040.01	5115.00	5115.00	5101.69	262	13.37	57	217	82.82
SGIL	EQ	26-Dec-2022	131.55	131.55	141.85	131.55	137.90	137.90	136.66	4155	5.68	309	2336	56.22
SGL	EQ	26-Dec-2022	19.05	19.05	19.50	18.65	19.45	19.40	19.10	12061	2.30	168	6557	54.37
SHAHALLOYS	EQ	26-Dec-2022	62.75	59.65	62.10	59.65	59.65	59.70	60.17	136854	82.34	865	65168	47.62
SHAILY	EQ	26-Dec-2022	1614.75	1660.00	1667.60	1601.50	1603.45	1637.85	1631.91	922	15.05	401	349	37.85
SHAKTIPUMP	EQ	26-Dec-2022	383.55	383.10	407.85	381.35	403.40	402.10	395.54	35580	140.73	3040	14427	40.55
SHALBY	EQ	26-Dec-2022	130.35	131.05	136.40	131.00	134.00	134.30	134.58	104766	140.99	3664	41052	39.18
SHALPAINTS	EQ	26-Dec-2022	124.00	125.05	130.00	124.45	128.55	128.90	128.56	83359	107.16	1293	50735	60.86
SHANKARA	EQ	26-Dec-2022	590.90	592.00	640.00	592.00	638.25	636.85	623.42	53338	332.52	4616	22896	42.93
SHANTI	EQ	26-Dec-2022	20.35	19.40	21.90	19.40	21.75	20.75	20.71	18178	3.77	107	14648	80.58
SHANTIGEAR	EQ	26-Dec-2022	305.70	295.25	324.35	294.45	320.00	318.00	312.30	137220	428.54	9970	49144	35.81
SHARDACROP	EQ	26-Dec-2022	420.60	420.95	453.80	419.05	449.90	449.15	441.16	142482	628.58	9354	38091	26.73
SHARDAMOTR	EQ	26-Dec-2022	698.45	707.00	724.10	670.00	710.10	711.35	706.86	13791	97.48	1828	6555	47.53
SHAREINDIA	EQ	26-Dec-2022	1148.35	1115.00	1198.00	1115.00	1171.50	1174.50	1161.70	72531	842.59	4850	26802	36.95
SHARIABEES	EQ	26-Dec-2022	411.81	416.97	416.97	408.66	413.50	413.70	413.09	1901	7.85	51	1031	54.23
SHEMAROO	EQ	26-Dec-2022	153.90	153.90	161.55	150.15	157.25	158.50	157.65	33504	52.82	926	20527	61.27
SHIGAN	SM	26-Dec-2022	76.90	77.75	77.75	77.50	77.50	77.50	77.63	6000	4.66	2	6000	100.00
SHILPAMED	EQ	26-Dec-2022	289.55	289.90	294.10	280.20	282.20	282.70	287.73	556656	1601.64	15273	128656	23.11
SHIVALIK	EQ	26-Dec-2022	690.85	684.65	737.75	684.65	701.20	708.45	703.14	8530	59.98	889	3514	41.20
SHIVAMAUTO	EQ	26-Dec-2022	25.80	24.65	28.35	24.65	27.70	27.55	27.08	280710	76.01	1325	162623	57.93
SHIVAMILLS	EQ	26-Dec-2022	86.45	84.35	93.00	84.35	90.10	90.70	90.73	7749	7.03	251	4587	59.19
SHIVATEX	EQ	26-Dec-2022	118.15	120.45	126.00	116.15	122.10	122.95	122.10	7363	8.99	387	2746	37.29
SHK	EQ	26-Dec-2022	138.05	135.05	139.00	133.15	135.80	135.55	136.03	170328	231.70	5772	102523	60.19
SHOPERSTOP	EQ	26-Dec-2022	669.00	672.85	695.00	655.05	689.00	688.55	679.04	106103	720.48	10508	57483	54.18
SHRADHA	EQ	26-Dec-2022	58.95	60.00	61.85	58.95	61.85	61.30	60.31	185	0.11	12	176	95.14
SHREDIGCEM	EQ	26-Dec-2022	64.00	63.50	71.55	62.95	68.65	68.70	68.48	587704	402.44	6867	252710	43.00
SHREECEM	EQ	26-Dec-2022	23271.40	23289.95	23850.00	23074.05	23700.00	23748.00	23559.92	15650	3687.13	6313	2249	14.37
SHREEPUSHK	EQ	26-Dec-2022	163.35	162.70	177.25	162.45	174.90	174.15	171.05	60645	103.73	1788	34013	56.09
SHREERAMA	EQ	26-Dec-2022	12.25	12.50	12.80	12.00	12.65	12.70	12.49	31877	3.98	126	19425	60.94
SHRENIK	EQ	26-Dec-2022	1.50	1.50	1.70	1.50	1.70	1.65	1.60	3059733	48.87	1620	2079302	67.96
SHREYANIND	EQ	26-Dec-2022	133.45	134.50	144.85	132.90	143.75	142.70	139.74	28107	39.28	879	12843	45.69
SHREYAS	EQ	26-Dec-2022	282.20	282.60	296.60	282.30	293.50	292.95	291.30	27120	79.00	1762	11306	41.69
SHRIPISTON	BE	26-Dec-2022	1135.30	1080.00	1192.00	1078.55	1110.00	1111.65	1124.74	6088	68.47	338	-	-
SHRIRAMFIN	EQ	26-Dec-2022	1301.50	1301.55	1367.00	1295.05	1350.00	1351.15	1342.68	321370	4314.97	14892	58127	18.09
SHRIRAMFIN	YH	26-Dec-2022	1005.13	1006.00	1009.00	1001.01	1009.00	1009.00	1002.79	144	1.44	6	143	99.31
SHRIRAMFIN	YI	26-Dec-2022	1054.00	1055.00	1065.00	1055.00	1065.00	1065.00	1060.00	2	0.02	2	0	0.00
SHRIRAMFIN	YK	26-Dec-2022	1036.41	1035.30	1035.30	1035.30	1035.30	1035.30	1035.30	90	0.93	1	90	100.00
SHRIRAMFIN	YL	26-Dec-2022	1080.00	1079.80	1085.00	1065.00	1085.00	1085.00	1080.51	428	4.62	12	400	93.46
SHRIRAMFIN	YN	26-Dec-2022	1479.10	1480.00	1490.00	1480.00	1490.00	1490.00	1488.26	242	3.60	10	242	100.00
SHRIRAMFIN	YO	26-Dec-2022	1009.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	16	0.16	2	16	100.00
SHRIRAMFIN	YR	26-Dec-2022	1019.00	1023.90	1023.90	1023.90	1023.90	1023.90	1023.90	146	1.49	6	146	100.00
SHRIRAMFIN	YU	26-Dec-2022	1455.10	1455.10	1455.10	1455.10	1455.10	1455.10	1455.10	100	1.46	1	100	100.00
SHRIRAMFIN	YV	26-Dec-2022	1023.00	1022.99	1022.99	1022.99	1022.99	1022.99	1022.99	16	0.16	2	16	100.00
SHRIRAMFIN	Z3	26-Dec-2022	1006.90	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	50	0.50	1	50	100.00
SHRIRAMFIN	Z5	26-Dec-2022	1027.00	1070.00	1070.00	1025.00	1025.00	1025.00	1047.50	22	0.23	5	11	50.00
SHRIRAMFIN	Z7	26-Dec-2022	1030.00	1036.51	1036.80	1036.51	1036.80	1036.80	1036.58	13	0.13	2	13	100.00
SHRIRAMFIN	ZB	26-Dec-2022	1360.02	1365.02	1365.02	1360.03	1360.03	1360.03	1362.53	100	1.36	2	100	100.00
SHRIRAMFIN	ZC	26-Dec-2022	1383.10	1400.00	1400.00	1399.00	1399.00	1399.00	1399.09	110	1.54	4	110	100.00
SHRIRAMFIN	ZF	26-Dec-2022	1006.25	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	50	0.51	1	50	100.00
SHRIRAMFIN	ZJ	26-Dec-2022	1268.20	1268.20	1276.22	1268.20	1276.20	1276.20	1274.56	101	1.29	9	70	69.31
SHRIRAMPPS	EQ	26-Dec-2022	71.30	70.15	74.90	69.85	74.25	73.90	72.67	335434	243.76	3709	129139	38.50
SHUBHLAXMI	SM	26-Dec-2022	44.55	45.10	45.65	43.00	43.35	43.35	43.43	13000	5.65	11	11000	84.62
SHYAMCENT	EQ	26-Dec-2022	18.45	18.25	20.15	18.15	20.15	20.00	19.61	268816	52.71	2019	173132	64.41
SHYAMMETL	EQ	26-Dec-2022	284.75	282.00	302.95	282.00	298.45	297.50	295.80	217049	642.04	6208	94525	43.55
SHYAMTEL	EQ	26-Dec-2022	9.45	9.90	9.90	9.00	9.60	9.60	9.66	6041	0.58	53	5271	87.25
SICAL	EQ	26-Dec-2022	7.35	7.05	7.65	7.00	7.00	7.00	7.13	1106211	78.84	749	887287	80.21
SIDDHIKA	SM	26-Dec-2022	156.45	162.00	162.00	162.00	162.00	162.00	162.00	2000	3.24	1	2000	100.00
SIEMENS	EQ	26-Dec-2022	2787.20	2816.00	2878.95	2816.00	2830.00	2833.80	2846.10	518200	14748.50	35063	49698	9.59
SIGACHI	EQ	26-Dec-2022	253.40	256.00	262.30	233.45	258.00	259.35	255.84	99256	253.94	5047	42528	42.85
SIGIND	EQ	26-Dec-2022	35.25	35.50	37.90	34.60	36.50	36.95	36.81	10462	3.85	241	4373	41.80
SIGMA	SM	26-Dec-2022	190.50	200.00	200.00	200.00	200.00	200.00	200.00	750	1.50	1	750	100.00
SIKKO	BE	26-Dec-2022	97.60	92.75	102.45	92.75	102.45	102.45	96.73	38642	37.38	719	-	-
SIL	BE	26-Dec-2022	31.60	30.05	31.90	30.05	31.45	31.25	30.51	385249	117.56	1992	-	-
SILGO	EQ	26-Dec-2022	23.85	23.95	25.60	23.70	24.75	24.80	24.58	16482	4.05	174	10211	61.95
SILINV	EQ	26-Dec-2022	321.75	328.10	340.95	327.90	337.00	334.00	334.13	1762	5.89	173	1027	58.29
SILLYMONKS	BE	26-Dec-2022	27.95	28.40	29.20	26.60	28.90	28.85	27.27	14903	4.06	49	-	-
SILVER	EQ	26-Dec-2022	68.97	69.28	69.40	68.71	69.11	69.07	69.15	27366	18.92	315	12968	47.39
SILVERBEES	EQ	26-Dec-2022	66.76	66.85	67.00	66.67	66.89	66.72	66.81	483561	323.07	2001	359415	74.33
SILVERTUC	EQ	26-Dec-2022	339.25	344.30	346.90	333.10	346.85	345.20	343.36	3154	10.83	242	2491	78.98
SIMBHALS	EQ	26-Dec-2022	25.90	24.65	26.25	24.65	25.05	25.05	25.14	448278	112.69	1603	217374	48.49
SIMPLEXINF	EQ	26-Dec-2022	51.45	51.40	57.00	49.25	54.30	54.50	53.62	236453	126.79	2606	115200	48.72
SINTERCOM	BE	26-Dec-2022	101.15	100.05	105.00	100.00	105.00	105.00	104.34	9060	9.45	19	-	-
SINTEX	BE	26-Dec-2022	4.85	4.65	4.65	4.65	4.65	4.65	4.65	281822	13.10	1000	-	-
SIRCA	EQ	26-Dec-2022	630.15	625.00	656.95	621.05	636.60	635.60	639.88	85078	544.40	5852	52565	61.78
SIS	EQ	26-Dec-2022	377.55	375.00	382.55	373.60	377.00	377.30	378.04	48969	185.12	3138	26263	53.63
SITINET	EQ	26-Dec-2022	1.80	1.75	1.85	1.75	1.75	1.75	1.78	5917746	105.38	2269	2905380	49.10
SIYSIL	EQ	26-Dec-2022	511.10	512.05	559.10	508.30	539.00	537.65	523.84	86147	451.27	4530	35179	40.84
SJS	EQ	26-Dec-2022	463.40	461.00	491.60	461.00	479.00	479.65	480.00	47233	226.72	4738	23816	50.42
SJVN	EQ	26-Dec-2022	32.10	33.05	34.95	32.80	33.85	33.70	33.93	18060968	6128.13	31209	4724668	26.16
SKFINDIA	EQ	26-Dec-2022	4491.40	4440.00	4550.00	4404.00	4506.00	4500.60	4497.00	27197	1223.05	7703	13831	50.85
SKIL	BE	26-Dec-2022	3.20	3.25	3.25	3.05	3.05	3.05	3.06	53120	1.62	74	-	-
SKIPPER	EQ	26-Dec-2022	115.30	116.00	124.80	114.10	124.80	122.10	120.09	361111	433.66	4640	156078	43.22
SKMEGGPROD	EQ	26-Dec-2022	128.10	123.50	134.50	122.30	131.35	130.90	128.08	177059	226.77	2669	94123	53.16
SKP	SM	26-Dec-2022	168.20	164.00	189.40	160.00	189.30	188.95	174.08	62000	107.93	57	39000	62.90
SMARTLINK	EQ	26-Dec-2022	130.40	136.95	142.80	130.15	137.80	137.45	138.62	20399	28.28	736	5859	28.72
SMCGLOBAL	EQ	26-Dec-2022	74.10	73.30	77.25	73.30	77.00	76.95	76.09	44917	34.18	712	24001	53.43
SMLISUZU	EQ	26-Dec-2022	625.35	625.35	646.35	620.00	635.10	638.85	637.67	7138	45.52	1010	2878	40.32
SMLT	EQ	26-Dec-2022	125.95	129.75	133.00	126.50	133.00	130.65	130.25	47259	61.55	1981	23242	49.18
SMSLIFE	EQ	26-Dec-2022	608.70	609.85	617.70	591.10	602.20	608.65	614.41	16052	98.62	287	14754	91.91
SMSPHARMA	EQ	26-Dec-2022	80.60	82.50	88.50	82.50	85.10	84.95	85.52	232148	198.52	3629	95243	41.03
SNOWMAN	EQ	26-Dec-2022	35.60	35.60	37.00	35.55	36.30	36.40	36.52	517179	188.86	2020	255074	49.32
SOBHA	EQ	26-Dec-2022	533.65	533.65	561.80	526.80	556.00	555.60	551.93	106046	585.30	6718	35147	33.14
SOFTTECH	EQ	26-Dec-2022	136.25	135.00	143.05	135.00	143.05	143.05	138.86	256	0.36	21	26	10.16
SOLARA	EQ	26-Dec-2022	432.90	438.95	447.75	428.10	430.90	430.75	437.80	146943	643.31	12431	37650	25.62
SOLARINDS	EQ	26-Dec-2022	4036.45	3980.00	4129.80	3955.95	4092.30	4113.00	4082.00	20197	824.44	5902	7351	36.40
SOLEX	SM	26-Dec-2022	261.90	274.00	274.95	274.00	274.95	274.95	274.86	4400	12.09	6	4400	100.00
SOMANYCERA	EQ	26-Dec-2022	453.15	457.95	482.10	447.60	470.90	478.55	469.33	24620	115.55	3142	15412	62.60
SOMATEX	EQ	26-Dec-2022	9.20	8.75	9.65	8.75	9.20	9.25	9.29	109881	10.21	274	90312	82.19
SOMICONVEY	EQ	26-Dec-2022	37.90	38.65	39.75	37.00	39.75	39.75	39.45	3352	1.32	95	2337	69.72
SONACOMS	EQ	26-Dec-2022	400.55	403.00	417.85	398.05	411.50	410.70	409.85	1217228	4988.81	29605	717975	58.98
SONAMCLOCK	EQ	26-Dec-2022	43.05	42.30	46.15	42.30	44.60	44.85	44.41	5548	2.46	82	2773	49.98
SONATSOFTW	EQ	26-Dec-2022	535.05	535.00	560.00	530.00	555.20	552.90	552.22	258579	1427.93	11160	66715	25.80
SOTL	EQ	26-Dec-2022	284.70	284.70	294.30	281.20	293.55	293.30	290.22	47537	137.96	2699	23540	49.52
SOUTHBANK	EQ	26-Dec-2022	15.50	15.75	18.00	15.65	18.00	17.70	17.20	78485131	13495.58	43849	24856350	31.67
SOUTHWEST	EQ	26-Dec-2022	118.50	115.60	122.90	115.60	119.00	120.50	119.53	31200	37.29	153	925	2.96
SPAL	EQ	26-Dec-2022	300.05	304.55	318.45	297.05	317.00	311.95	304.76	49702	151.47	4213	22462	45.19
SPANDANA	EQ	26-Dec-2022	520.95	522.90	543.00	495.35	533.75	533.00	525.43	54470	286.20	10648	31214	57.30
SPARC	EQ	26-Dec-2022	204.10	205.25	215.00	203.75	213.40	213.80	210.40	322155	677.82	6225	75215	23.35
SPCENET	BE	26-Dec-2022	24.80	23.80	26.00	23.60	25.95	25.95	25.41	264017	67.07	587	-	-
SPECIALITY	EQ	26-Dec-2022	202.50	199.75	211.05	197.00	208.05	209.20	205.75	140164	288.38	3254	61196	43.66
SPENCERS	EQ	26-Dec-2022	62.90	62.90	66.05	62.90	64.50	64.40	64.78	124968	80.95	1595	74876	59.92
SPENTEX	BZ	26-Dec-2022	1.85	1.80	1.80	1.80	1.80	1.80	1.80	7700	0.14	10	-	-
SPIC	EQ	26-Dec-2022	61.65	62.45	73.95	61.25	73.10	72.60	67.98	5545270	3769.85	17551	1504019	27.12
SPICEJET	EQ	26-Dec-2022	35.50	35.50	38.10	34.90	37.90	37.85	36.74	1986093	729.77	8544	659566	33.21
SPLIL	EQ	26-Dec-2022	60.80	62.40	66.00	61.05	66.00	65.20	64.54	64573	41.67	933	36509	56.54
SPLPETRO	EQ	26-Dec-2022	741.90	755.00	772.00	747.95	760.00	762.40	763.19	19303	147.32	3590	11514	59.65
SPMLINFRA	EQ	26-Dec-2022	25.20	23.95	24.90	23.95	24.35	24.20	24.03	353105	84.87	1089	182306	51.63
SPORTKING	EQ	26-Dec-2022	645.45	654.45	684.70	638.00	682.00	666.70	655.96	15250	100.03	1808	5775	37.87
SPTL	EQ	26-Dec-2022	2.80	2.75	2.90	2.75	2.90	2.90	2.86	1713361	48.99	817	801997	46.81
SPYL	BE	26-Dec-2022	0.70	0.65	0.65	0.65	0.65	0.65	0.65	41350	0.27	11	-	-
SREEL	EQ	26-Dec-2022	189.90	189.90	204.50	189.90	200.60	200.10	198.54	34204	67.91	1705	16752	48.98
SREIBNPNCD	NU	26-Dec-2022	165.00	165.00	179.90	160.00	160.00	160.00	174.16	561	0.98	8	360	64.17
SREIBNPNCD	NV	26-Dec-2022	187.00	184.00	184.00	184.00	184.00	184.00	184.00	100	0.18	1	100	100.00
SREIBNPNCD	NW	26-Dec-2022	160.89	182.98	185.99	182.98	183.98	184.98	183.73	226	0.42	4	184	81.42
SREINFRA	BE	26-Dec-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	149785	5.47	89	-	-
SRF	EQ	26-Dec-2022	2219.35	2220.00	2322.80	2206.05	2298.00	2293.30	2289.97	500570	11462.88	29735	154032	30.77
SRHHYPOLTD	EQ	26-Dec-2022	459.75	474.95	505.70	466.00	505.70	504.50	494.57	27472	135.87	1949	12019	43.75
SRPL	EQ	26-Dec-2022	63.90	60.75	64.45	60.75	61.50	61.15	61.74	221284	136.62	1802	136645	61.75
SSINFRA	ST	26-Dec-2022	6.90	6.90	7.20	6.60	7.20	7.20	6.90	12000	0.83	4	12000	100.00
SSWL	EQ	26-Dec-2022	146.75	147.95	157.60	147.95	153.05	156.65	153.37	68757	105.45	2958	41048	59.70
STAMPEDE	BE	26-Dec-2022	0.90	0.90	0.90	0.90	0.90	0.90	0.90	326448	2.94	20	-	-
STAR	EQ	26-Dec-2022	355.40	358.00	361.55	342.75	345.00	345.80	351.22	500181	1756.74	11456	179318	35.85
STARCEMENT	EQ	26-Dec-2022	102.75	104.20	109.30	102.55	109.30	108.55	106.31	345995	367.83	4679	151179	43.69
STARHEALTH	EQ	26-Dec-2022	561.15	569.90	575.50	562.80	572.00	569.65	569.23	58540	333.23	4995	24902	42.54
STARPAPER	EQ	26-Dec-2022	168.00	170.00	179.80	168.00	179.00	177.85	174.98	60230	105.39	2434	19235	31.94
STARTECK	EQ	26-Dec-2022	129.25	128.95	142.00	121.85	142.00	139.90	133.57	19067	25.47	913	4345	22.79
STCINDIA	EQ	26-Dec-2022	81.80	82.00	87.75	80.75	85.40	85.40	84.84	92202	78.22	1585	32795	35.57
STEELCAS	EQ	26-Dec-2022	459.30	450.00	474.85	447.65	454.05	454.75	464.97	25681	119.41	3437	9445	36.78
STEELCITY	EQ	26-Dec-2022	56.40	56.00	57.95	55.65	57.30	57.60	57.23	13889	7.95	197	5111	36.80
STEELXIND	EQ	26-Dec-2022	13.50	13.10	13.80	12.85	13.35	13.25	13.14	5800173	762.17	9673	3394476	58.52
STEL	EQ	26-Dec-2022	140.40	138.30	157.00	138.30	152.00	151.80	150.85	48654	73.39	1204	26709	54.90
STERTOOLS	EQ	26-Dec-2022	234.55	235.00	246.70	233.35	241.50	241.55	243.05	41065	99.81	3691	19214	46.79
STLTECH	EQ	26-Dec-2022	159.40	159.45	167.35	159.00	166.75	166.75	164.77	694738	1144.69	9925	244469	35.19
STOVEKRAFT	EQ	26-Dec-2022	529.05	535.00	542.00	512.30	519.80	521.10	523.48	210745	1103.21	12502	90881	43.12
STYLAMIND	EQ	26-Dec-2022	1027.65	1047.90	1073.40	1025.85	1057.85	1056.15	1057.26	29220	308.93	4620	9203	31.50
SUBCAPCITY	EQ	26-Dec-2022	87.45	83.20	91.75	83.10	87.75	87.65	84.53	3512	2.97	99	2294	65.32
SUBEXLTD	EQ	26-Dec-2022	31.65	31.75	32.75	31.00	32.10	32.15	32.19	7331713	2360.00	11292	938260	12.80
SUBROS	EQ	26-Dec-2022	292.40	285.05	307.50	282.55	306.00	306.30	298.41	11923	35.58	954	5537	46.44
SUDARSCHEM	EQ	26-Dec-2022	370.85	366.60	383.95	366.60	378.15	381.80	378.06	73779	278.93	5440	27565	37.36
SUKHJITS	EQ	26-Dec-2022	396.10	396.10	409.65	396.10	406.00	404.70	404.09	2712	10.96	230	1768	65.19
SULA	EQ	26-Dec-2022	310.75	314.95	344.90	305.35	333.00	333.95	331.17	1879896	6225.58	46353	585910	31.17
SUMEETINDS	EQ	26-Dec-2022	5.25	5.30	5.85	5.20	5.75	5.65	5.59	338229	18.92	522	249843	73.87
SUMICHEM	EQ	26-Dec-2022	461.25	457.10	473.50	454.00	465.00	467.95	466.42	100555	469.01	5680	40257	40.03
SUMIT	BE	26-Dec-2022	29.75	29.00	30.95	28.30	29.80	29.70	29.54	100016	29.55	204	-	-
SUMMITSEC	EQ	26-Dec-2022	598.00	606.80	609.55	596.05	604.00	602.95	602.70	7404	44.62	674	5128	69.26
SUNCLAYLTD	EQ	26-Dec-2022	5004.65	4920.00	5050.95	4916.00	5048.00	5019.20	4983.74	4377	218.14	1382	2562	58.53
SUNDARAM	EQ	26-Dec-2022	2.50	2.50	2.75	2.45	2.75	2.70	2.59	903721	23.39	606	527627	58.38
SUNDARMFIN	EQ	26-Dec-2022	2291.60	2303.05	2325.55	2268.00	2295.00	2298.90	2303.40	9831	226.45	1805	5175	52.64
SUNDARMHLD	EQ	26-Dec-2022	87.30	87.30	91.45	86.35	91.40	90.55	89.52	104494	93.55	1669	52640	50.38
SUNDRMBRAK	EQ	26-Dec-2022	304.60	304.60	317.90	304.60	306.45	307.15	308.82	751	2.32	109	417	55.53
SUNDRMFAST	EQ	26-Dec-2022	923.60	910.05	938.00	910.05	928.50	926.65	926.99	39013	361.65	4299	16499	42.29
SUNFLAG	EQ	26-Dec-2022	94.35	93.90	107.20	93.25	105.50	103.70	100.25	910819	913.10	9277	403237	44.27
SUNPHARMA	EQ	26-Dec-2022	1001.55	1010.00	1011.80	988.70	1000.00	1000.05	998.65	2307374	23042.57	89234	1218618	52.81
SUNTECK	EQ	26-Dec-2022	329.05	330.70	346.00	329.90	337.50	339.70	338.94	152206	515.89	9717	29696	19.51
SUNTV	EQ	26-Dec-2022	483.65	481.55	498.60	480.50	492.25	494.05	492.94	393196	1938.24	7082	73478	18.69
SUPERHOUSE	EQ	26-Dec-2022	186.85	177.50	194.85	177.50	190.25	191.70	192.16	10881	20.91	953	4887	44.91
SUPERSPIN	EQ	26-Dec-2022	8.10	7.95	8.90	7.95	8.50	8.50	8.60	37547	3.23	128	19882	52.95
SUPRAJIT	EQ	26-Dec-2022	325.60	326.05	330.75	323.60	326.50	326.35	327.00	409482	1339.00	8643	301970	73.74
SUPREMEENG	EQ	26-Dec-2022	1.10	1.10	1.20	1.10	1.20	1.20	1.16	871563	10.15	455	731830	83.97
SUPREMEIND	EQ	26-Dec-2022	2319.30	2319.30	2494.50	2289.15	2438.35	2448.65	2380.78	77748	1851.01	17886	33397	42.96
SUPREMEINF	EQ	26-Dec-2022	20.90	20.90	21.90	20.00	21.85	20.85	20.87	35990	7.51	191	16428	45.65
SUPRIYA	EQ	26-Dec-2022	223.30	226.75	230.80	225.00	229.80	229.35	228.91	91985	210.56	3731	35204	38.27
SURANASOL	EQ	26-Dec-2022	20.55	20.55	21.95	19.65	21.55	21.60	21.21	114249	24.24	775	68818	60.24
SURANAT&P	EQ	26-Dec-2022	9.55	9.60	10.70	9.35	10.45	10.30	10.16	64217	6.53	482	45494	70.84
SURYALAXMI	EQ	26-Dec-2022	56.00	56.50	60.00	56.50	60.00	59.95	58.88	12621	7.43	296	7713	61.11
SURYAROSNI	EQ	26-Dec-2022	450.85	452.05	476.85	450.85	471.50	469.90	467.81	156837	733.69	8141	49316	31.44
SURYODAY	EQ	26-Dec-2022	99.80	99.85	108.35	99.85	105.70	105.90	105.45	1020882	1076.55	14288	378568	37.08
SUTLEJTEX	EQ	26-Dec-2022	55.60	56.00	58.50	54.70	58.50	58.00	57.10	100046	57.13	1557	38004	37.99
SUULD	EQ	26-Dec-2022	34.80	35.30	36.50	35.30	36.50	36.50	36.38	77438	28.18	520	62484	80.69
SUVEN	EQ	26-Dec-2022	63.10	66.45	68.65	63.50	65.50	66.05	65.63	1439712	944.94	8603	373449	25.94
SUVENPHAR	EQ	26-Dec-2022	496.05	510.00	520.00	470.10	473.00	472.40	492.80	2759731	13600.03	45351	1036958	37.57
SUVIDHAA	EQ	26-Dec-2022	4.85	4.85	5.15	4.60	5.05	5.10	5.01	117360	5.88	299	70372	59.96
SUZLON	EQ	26-Dec-2022	9.00	9.00	10.00	9.00	10.00	9.80	9.65	270444702	26105.73	101787	64863356	23.98
SUZLONPP	E1	26-Dec-2022	6.55	6.60	7.50	6.60	7.40	7.30	7.19	11354256	816.20	3276	5435026	47.87
SVPGLOB	EQ	26-Dec-2022	28.55	29.45	30.00	28.50	29.15	28.85	29.17	376833	109.91	1559	237323	62.98
SWANENERGY	EQ	26-Dec-2022	274.75	274.75	290.20	274.75	285.00	286.65	286.10	381965	1092.79	11094	185237	48.50
SWARAJ	SM	26-Dec-2022	53.50	53.00	53.00	53.00	53.00	53.00	53.00	4000	2.12	2	4000	100.00
SWARAJENG	EQ	26-Dec-2022	1534.30	1544.50	1564.90	1533.80	1549.00	1546.05	1546.48	6095	94.26	757	4311	70.73
SWASTIK	SM	26-Dec-2022	77.45	81.45	90.00	81.00	89.45	88.90	86.82	64800	56.26	54	46800	72.22
SWELECTES	EQ	26-Dec-2022	307.40	303.50	326.40	302.20	322.55	322.10	318.58	26483	84.37	1462	18582	70.17
SWSOLAR	EQ	26-Dec-2022	259.15	261.45	266.50	259.05	263.45	263.15	263.19	284094	747.71	5471	141559	49.83
SYMPHONY	EQ	26-Dec-2022	879.70	884.10	909.55	884.10	890.00	894.75	898.00	30439	273.34	4094	13388	43.98
SYNCOMF	EQ	26-Dec-2022	9.70	11.00	11.60	9.00	9.85	9.85	10.41	26345658	2743.84	23753	8776654	33.31
SYNGENE	EQ	26-Dec-2022	578.90	578.90	581.60	571.00	575.50	574.95	575.17	138617	797.29	9745	56978	41.10
SYRMA	EQ	26-Dec-2022	254.15	255.25	271.15	255.00	268.90	267.75	265.86	395719	1052.04	14503	155929	39.40
TAINWALCHM	EQ	26-Dec-2022	91.50	91.00	96.90	88.75	95.50	96.10	94.63	6877	6.51	248	4371	63.56
TAJGVK	EQ	26-Dec-2022	173.65	173.00	194.50	168.95	193.50	191.80	184.89	401252	741.87	9837	118546	29.54
TAKE	EQ	26-Dec-2022	22.50	22.95	23.75	22.55	23.55	23.45	23.25	323367	75.18	1603	163210	50.47
TALBROAUTO	EQ	26-Dec-2022	495.05	498.70	533.60	492.30	524.00	520.70	516.10	115521	596.21	7814	38632	33.44
TANLA	EQ	26-Dec-2022	656.45	657.95	698.20	657.55	691.85	686.35	681.42	264128	1799.83	13841	74113	28.06
TANTIACONS	BZ	26-Dec-2022	11.05	11.05	11.50	10.60	11.10	11.10	11.11	1655	0.18	21	-	-
TAPIFRUIT	SM	26-Dec-2022	59.65	56.70	57.00	56.70	57.00	57.00	56.80	9000	5.11	3	6000	66.67
TARACHAND	SM	26-Dec-2022	60.10	64.50	64.50	64.35	64.50	64.45	64.47	10000	6.45	4	10000	100.00
TARC	EQ	26-Dec-2022	38.30	39.00	40.40	38.20	40.00	39.95	39.72	952496	378.34	2679	529476	55.59
TARMAT	EQ	26-Dec-2022	48.25	48.25	51.90	47.40	50.50	51.25	50.70	14959	7.58	285	8110	54.21
TARSONS	EQ	26-Dec-2022	676.55	678.00	689.70	672.00	677.05	678.25	681.52	57902	394.61	4781	21632	37.36
TASTYBITE	EQ	26-Dec-2022	10385.40	10360.00	10789.95	10242.65	10749.00	10611.60	10595.70	928	98.33	519	447	48.17
TATACAPHSG	N2	26-Dec-2022	1065.30	1077.98	1077.98	1070.01	1070.02	1072.67	1072.67	3	0.03	3	0	0.00
TATACAPHSG	N6	26-Dec-2022	1087.84	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	5	0.05	1	5	100.00
TATACHEM	EQ	26-Dec-2022	891.70	897.00	916.15	876.80	910.00	906.80	906.15	836992	7584.39	31671	217589	26.00
TATACOFFEE	EQ	26-Dec-2022	216.80	215.35	219.30	214.60	218.35	217.95	217.69	534004	1162.48	6604	162563	30.44
TATACOMM	EQ	26-Dec-2022	1209.85	1210.00	1250.90	1207.25	1240.15	1244.30	1231.83	424039	5223.45	19252	173512	40.92
TATACONSUM	EQ	26-Dec-2022	779.00	779.00	783.70	773.00	775.75	775.30	776.27	1014226	7873.14	43288	535881	52.84
TATAELXSI	EQ	26-Dec-2022	5837.60	5840.00	6290.00	5709.05	6290.00	6252.65	6120.13	619866	37936.60	81832	95794	15.45
TATAINVEST	EQ	26-Dec-2022	1931.20	1931.45	2037.95	1921.05	2025.00	2011.60	2008.98	46273	929.62	8738	16598	35.87
TATAMETALI	EQ	26-Dec-2022	712.30	712.30	738.45	707.05	730.00	731.95	727.97	49631	361.30	3280	16702	33.65
TATAMOTORS	EQ	26-Dec-2022	378.35	380.25	390.70	375.20	385.50	384.80	385.10	16979026	65386.31	243760	5305213	31.25
TATAMTRDVR	EQ	26-Dec-2022	192.40	193.45	204.50	192.00	202.90	201.80	200.24	2063599	4132.13	24492	792758	38.42
TATAPOWER	EQ	26-Dec-2022	196.90	197.30	204.65	194.60	203.90	203.15	201.32	18203352	36646.40	154677	5609421	30.82
TATASTEEL	EQ	26-Dec-2022	102.25	102.80	105.55	101.65	104.95	105.00	104.39	33995681	35488.56	160626	9956908	29.29
TATASTLLP	EQ	26-Dec-2022	604.75	606.45	625.60	603.60	619.00	619.85	617.75	34272	211.72	2199	15304	44.65
TATVA	EQ	26-Dec-2022	2045.65	2080.95	2137.60	2051.60	2085.95	2079.95	2101.40	4618	97.04	1318	1730	37.46
TBZ	EQ	26-Dec-2022	66.30	67.55	72.00	66.20	70.20	70.20	69.53	156897	109.10	2847	70523	44.95
TCFSL	ND	26-Dec-2022	1027.66	1030.00	1030.00	1027.00	1027.70	1027.64	1027.51	1091	11.21	36	902	82.68
TCFSL	NF	26-Dec-2022	1115.00	1139.50	1139.50	1120.00	1125.00	1125.00	1123.05	148	1.66	9	138	93.24
TCFSL	NL	26-Dec-2022	1063.91	1064.95	1064.95	1061.00	1061.11	1061.11	1063.60	169	1.80	6	169	100.00
TCI	EQ	26-Dec-2022	575.70	568.50	620.30	566.05	615.00	616.35	598.61	65432	391.68	5041	31931	48.80
TCIEXP	EQ	26-Dec-2022	1757.70	1766.50	1774.00	1725.00	1760.00	1757.00	1760.54	21145	372.27	3444	13369	63.23
TCIFINANCE	BE	26-Dec-2022	4.00	4.00	4.00	3.80	4.00	4.00	3.89	10242	0.40	51	-	-
TCNSBRANDS	EQ	26-Dec-2022	531.80	544.95	556.90	532.05	534.90	534.70	537.73	40317	216.80	3304	25917	64.28
TCPLPACK	EQ	26-Dec-2022	1337.55	1310.00	1458.10	1310.00	1427.10	1422.40	1401.49	29268	410.19	7011	13268	45.33
TCS	EQ	26-Dec-2022	3228.35	3228.35	3272.00	3225.05	3254.00	3252.90	3257.13	870157	28342.17	73081	433294	49.79
TDPOWERSYS	EQ	26-Dec-2022	114.70	116.35	122.85	114.20	119.00	119.60	120.19	163043	195.97	4140	77093	47.28
TEAMLEASE	EQ	26-Dec-2022	2491.80	2490.05	2549.00	2477.30	2520.15	2527.30	2502.24	58309	1459.03	2173	53630	91.98
TECH	EQ	26-Dec-2022	28.73	28.61	29.15	28.61	28.77	28.81	28.89	15824	4.57	121	7116	44.97
TECHIN	EQ	26-Dec-2022	10.20	10.20	10.60	9.85	10.45	10.20	10.23	13564	1.39	93	5168	38.10
TECHM	EQ	26-Dec-2022	995.75	1000.35	1006.50	993.00	1000.00	1001.00	1002.09	966423	9684.44	41693	398278	41.21
TECHNOE	EQ	26-Dec-2022	310.75	313.95	317.05	305.30	311.60	313.60	309.79	127684	395.55	4748	67285	52.70
TEGA	EQ	26-Dec-2022	576.65	565.25	589.45	565.25	580.00	575.45	579.44	32100	186.00	1866	17721	55.21
TEJASNET	EQ	26-Dec-2022	524.35	529.00	569.70	516.65	559.00	560.55	549.27	659012	3619.74	20562	200098	30.36
TEMBO	EQ	26-Dec-2022	98.70	96.20	108.55	96.20	108.55	108.55	107.69	248764	267.90	490	125294	50.37
TERASOFT	EQ	26-Dec-2022	39.35	40.00	43.75	40.00	42.75	42.30	42.16	34199	14.42	581	11298	33.04
TEXINFRA	EQ	26-Dec-2022	55.30	56.35	59.40	54.30	57.65	58.10	57.42	31225	17.93	388	20318	65.07
TEXMOPIPES	EQ	26-Dec-2022	51.00	52.80	56.95	52.00	55.65	56.05	54.71	105118	57.51	2216	54404	51.76
TEXRAIL	EQ	26-Dec-2022	48.75	48.05	52.55	47.80	52.45	52.05	50.74	2599611	1319.00	9841	740125	28.47
TFCILTD	EQ	26-Dec-2022	76.70	77.05	80.75	74.75	78.65	79.20	78.03	1175992	917.65	8153	374473	31.84
TFL	EQ	26-Dec-2022	9.70	9.65	10.15	9.35	10.15	10.15	9.74	19564	1.91	48	14482	74.02
TFLPP	E1	26-Dec-2022	3.00	2.85	3.10	2.85	3.00	3.00	2.86	13072	0.37	16	13072	100.00
TGBHOTELS	EQ	26-Dec-2022	12.25	11.65	12.70	11.65	12.00	12.00	12.06	70285	8.48	280	46071	65.55
THANGAMAYL	EQ	26-Dec-2022	1008.90	1007.90	1030.15	991.90	1025.00	1012.35	1004.12	28911	290.30	2072	19749	68.31
THEINVEST	EQ	26-Dec-2022	81.85	83.35	86.60	81.95	84.30	84.45	84.57	7096	6.00	123	2964	41.77
THEJO	SM	26-Dec-2022	1038.25	1010.00	1089.00	1010.00	1089.00	1081.25	1071.66	2550	27.33	14	2250	88.24
THEMISMED	EQ	26-Dec-2022	1213.95	1226.20	1298.00	1226.20	1290.00	1286.50	1279.90	10709	137.06	803	7456	69.62
THERMAX	EQ	26-Dec-2022	1869.20	1870.00	1930.00	1850.00	1900.75	1904.85	1900.49	20499	389.58	4035	9594	46.80
THOMASCOOK	EQ	26-Dec-2022	65.60	66.05	71.00	65.60	70.80	70.45	69.35	648671	449.87	4994	330249	50.91
THOMASCOTT	BE	26-Dec-2022	41.10	39.10	42.00	39.10	42.00	42.00	40.86	125	0.05	6	-	-
THYROCARE	EQ	26-Dec-2022	635.05	650.00	666.45	618.10	622.50	621.75	632.95	665226	4210.52	22594	110563	16.62
TI	EQ	26-Dec-2022	95.85	97.85	100.60	96.95	99.00	99.85	99.52	313989	312.49	1739	207631	66.13
TIDEWATER	EQ	26-Dec-2022	988.50	982.00	1009.20	982.00	1000.25	1001.35	1000.19	15629	156.32	2352	7565	48.40
TIIL	EQ	26-Dec-2022	876.30	890.00	892.40	882.25	886.00	888.70	886.98	8437	74.83	1155	6037	71.55
TIINDIA	EQ	26-Dec-2022	2778.50	2778.00	2838.70	2724.40	2749.00	2759.40	2783.55	123415	3435.31	15493	28947	23.46
TIJARIA	BE	26-Dec-2022	6.65	6.70	6.95	6.45	6.95	6.95	6.76	60355	4.08	55	-	-
TIL	BE	26-Dec-2022	166.25	173.20	174.55	158.25	163.15	164.50	165.79	16524	27.40	217	-	-
TIMESCAN	SM	26-Dec-2022	122.25	116.15	128.35	116.15	128.35	128.35	124.10	10000	12.41	5	10000	100.00
TIMESGTY	EQ	26-Dec-2022	49.30	48.60	54.20	47.70	53.00	53.65	52.87	8107	4.29	135	4894	60.37
TIMETECHNO	EQ	26-Dec-2022	79.15	79.40	84.30	79.15	84.00	83.85	83.02	777022	645.10	6751	273434	35.19
TIMKEN	EQ	26-Dec-2022	3202.70	3120.50	3159.70	3034.10	3103.00	3101.05	3082.50	152550	4702.36	18729	59416	38.95
TINPLATE	EQ	26-Dec-2022	298.05	298.00	311.35	295.80	309.45	308.55	307.05	153956	472.73	5564	63722	41.39
TIPSFILMS	EQ	26-Dec-2022	401.60	401.60	441.00	401.60	436.00	438.90	430.18	10198	43.87	990	6468	63.42
TIPSINDLTD	EQ	26-Dec-2022	1693.00	1720.00	1890.00	1680.00	1750.00	1758.55	1749.28	11481	200.83	3320	6034	52.56
TIRUMALCHM	EQ	26-Dec-2022	193.25	193.25	201.60	191.55	199.50	199.80	198.16	197978	392.31	3790	87652	44.27
TIRUPATIFL	EQ	26-Dec-2022	19.25	19.25	21.80	18.35	21.60	21.50	20.42	1214849	248.06	3611	487711	40.15
TITAN	EQ	26-Dec-2022	2483.05	2487.75	2512.40	2470.25	2489.95	2481.10	2494.50	1076808	26860.93	76245	389700	36.19
TMB	EQ	26-Dec-2022	483.40	483.50	493.25	477.85	482.45	482.40	486.72	78651	382.81	3669	43906	55.82
TNIDETF	EQ	26-Dec-2022	53.56	54.00	54.70	53.31	54.57	54.53	54.21	6580	3.57	96	3170	48.18
TNPETRO	EQ	26-Dec-2022	86.20	86.00	90.80	86.00	90.70	90.10	89.42	131430	117.52	3762	55961	42.58
TNPL	EQ	26-Dec-2022	225.15	226.30	242.45	221.05	238.05	239.30	235.12	231389	544.05	6237	111139	48.03
TNTELE	BE	26-Dec-2022	7.20	7.35	7.55	7.30	7.45	7.45	7.49	3658	0.27	30	-	-
TOKYOPLAST	EQ	26-Dec-2022	92.45	92.70	96.70	90.95	96.70	95.65	94.45	7250	6.85	183	2906	40.08
TORNTPHARM	EQ	26-Dec-2022	1562.50	1562.50	1577.75	1544.00	1571.35	1569.65	1565.94	471591	7384.81	10893	369053	78.26
TORNTPOWER	EQ	26-Dec-2022	477.40	476.00	491.30	476.00	489.60	489.85	487.18	194406	947.10	9178	53284	27.41
TOTAL	EQ	26-Dec-2022	153.20	150.00	160.10	150.00	154.00	154.25	155.70	39292	61.18	544	23094	58.78
TOUCHWOOD	EQ	26-Dec-2022	99.50	99.50	103.50	99.50	103.50	103.50	100.74	1409	1.42	22	1212	86.02
TPLPLASTEH	EQ	26-Dec-2022	26.30	28.40	28.85	26.30	28.70	28.50	28.28	56289	15.92	513	32045	56.93
TRACXN	EQ	26-Dec-2022	78.50	78.50	83.00	71.40	81.00	80.90	80.86	706577	571.33	6597	221363	31.33
TREEHOUSE	EQ	26-Dec-2022	17.65	16.80	18.50	16.80	17.90	17.90	18.08	38142	6.89	274	19711	51.68
TREJHARA	EQ	26-Dec-2022	61.70	63.55	66.30	62.95	66.00	65.20	64.99	44248	28.76	869	17073	38.58
TRENT	EQ	26-Dec-2022	1284.40	1289.95	1365.00	1281.50	1354.90	1357.50	1343.63	835478	11225.72	42154	235964	28.24
TRF	EQ	26-Dec-2022	154.30	154.30	159.00	152.65	156.50	157.15	156.53	65868	103.11	987	29654	45.02
TRIDENT	EQ	26-Dec-2022	31.10	30.70	33.90	30.50	33.65	33.50	32.98	13698710	4517.47	43248	3617053	26.40
TRIGYN	EQ	26-Dec-2022	87.00	89.90	92.50	87.25	92.00	90.40	90.31	87340	78.88	2257	45389	51.97
TRIL	EQ	26-Dec-2022	49.85	49.10	53.85	48.55	53.50	53.60	51.92	486427	252.56	3206	237102	48.74
TRITURBINE	EQ	26-Dec-2022	251.60	250.00	271.50	248.35	268.60	269.40	264.56	859985	2275.14	14680	551598	64.14
TRIVENI	EQ	26-Dec-2022	263.70	264.00	274.00	261.30	273.00	272.15	269.60	1124120	3030.61	11464	720279	64.07
TRU	EQ	26-Dec-2022	72.25	72.05	78.35	71.00	73.35	73.40	74.98	518041	388.43	3868	215867	41.67
TTKHLTCARE	EQ	26-Dec-2022	944.35	950.00	1020.00	950.00	1019.50	1014.65	992.93	10749	106.73	1507	4762	44.30
TTKPRESTIG	EQ	26-Dec-2022	778.55	772.00	799.00	754.60	780.00	767.00	774.95	79183	613.63	6856	48457	61.20
TTL	EQ	26-Dec-2022	77.70	76.20	81.55	76.15	80.95	80.60	79.66	7913	6.30	357	3516	44.43
TTML	EQ	26-Dec-2022	82.95	80.00	87.00	78.85	83.60	83.15	82.29	6762105	5564.78	41339	2633997	38.95
TV18BRDCST	EQ	26-Dec-2022	34.60	34.80	36.30	34.30	36.30	36.20	35.61	7091115	2524.85	13334	2376093	33.51
TVSELECT	EQ	26-Dec-2022	255.80	259.65	273.30	254.95	273.30	271.65	268.14	70036	187.79	4240	28713	41.00
TVSMOTOR	EQ	26-Dec-2022	1010.50	1005.50	1023.15	997.90	1015.00	1015.55	1014.56	1043410	10586.05	25103	462289	44.31
TVSSRICHAK	EQ	26-Dec-2022	2933.50	2941.00	3092.75	2906.00	3021.00	3038.25	3030.59	16143	489.23	5349	4224	26.17
TVTODAY	EQ	26-Dec-2022	226.05	226.15	238.40	226.15	234.80	234.85	233.37	38344	89.48	1977	18182	47.42
TVVISION	BE	26-Dec-2022	3.50	3.65	3.65	3.35	3.60	3.60	3.40	22466	0.76	29	-	-
TWL	EQ	26-Dec-2022	184.25	186.00	193.45	185.60	193.45	193.45	191.89	318827	611.81	2392	221642	69.52
UBL	EQ	26-Dec-2022	1699.40	1684.50	1709.00	1661.40	1702.10	1703.40	1697.54	197553	3353.54	12888	85407	43.23
UCALFUEL	EQ	26-Dec-2022	119.05	118.35	123.95	118.35	122.45	122.70	122.11	7441	9.09	397	4163	55.95
UCL	SM	26-Dec-2022	59.70	66.00	66.10	66.00	66.10	66.10	66.07	6000	3.96	2	6000	100.00
UCOBANK	EQ	26-Dec-2022	29.50	28.35	32.35	26.85	32.15	31.95	30.42	138351627	42081.83	136271	20291452	14.67
UDAICEMENT	EQ	26-Dec-2022	28.95	29.45	31.25	29.45	31.25	30.65	30.19	299912	90.55	1747	170374	56.81
UFLEX	EQ	26-Dec-2022	533.00	536.00	548.20	529.50	538.00	539.90	541.13	64239	347.62	3806	26614	41.43
UFO	EQ	26-Dec-2022	86.95	87.00	93.45	86.55	93.00	92.25	91.78	101801	93.44	1794	43163	42.40
UGARSUGAR	EQ	26-Dec-2022	88.80	88.75	99.00	88.60	95.55	94.95	93.42	1016070	949.20	7205	491201	48.34
UGROCAP	EQ	26-Dec-2022	142.25	145.05	151.95	143.10	151.95	150.55	149.41	51980	77.66	3375	26199	50.40
UGROCAP	N1	26-Dec-2022	697.00	694.70	694.70	694.70	694.70	694.70	694.70	10	0.07	1	10	100.00
UGROCAP	N5	26-Dec-2022	990.00	1001.00	1005.00	1001.00	1005.00	1005.00	1004.20	50	0.50	2	50	100.00
UJAAS	BE	26-Dec-2022	2.80	2.70	2.90	2.70	2.90	2.90	2.83	441563	12.48	652	-	-
UJJIVAN	EQ	26-Dec-2022	234.10	230.00	255.50	222.00	250.00	248.25	247.33	1045296	2585.37	15650	582386	55.71
UJJIVANSFB	EQ	26-Dec-2022	26.15	26.00	28.40	25.85	28.30	28.15	27.48	12350424	3393.37	17244	4621180	37.42
ULTRACEMCO	EQ	26-Dec-2022	6909.40	6911.00	7104.90	6864.35	7050.00	7074.00	7054.92	328414	23169.35	39162	156988	47.80
UMAEXPORTS	EQ	26-Dec-2022	42.55	41.30	45.90	41.10	45.10	45.35	44.50	82251	36.60	1408	33054	40.19
UMANGDAIRY	EQ	26-Dec-2022	59.05	59.05	61.65	57.85	59.20	59.45	59.70	19591	11.70	559	7777	39.70
UMESLTD	EQ	26-Dec-2022	4.60	4.40	4.80	4.40	4.60	4.70	4.60	21295	0.98	80	18345	86.15
UNICHEMLAB	EQ	26-Dec-2022	268.10	269.00	289.50	269.00	286.05	286.25	282.14	112223	316.62	5506	46925	41.81
UNIDT	EQ	26-Dec-2022	244.05	247.40	268.65	245.05	262.70	263.40	261.31	44110	115.26	2031	21862	49.56
UNIENTER	EQ	26-Dec-2022	136.00	132.10	138.25	130.30	134.00	135.55	135.79	12284	16.68	825	6797	55.33
UNIINFO	EQ	26-Dec-2022	20.60	23.70	23.70	20.30	21.30	21.70	21.70	5436	1.18	92	2610	48.01
UNIONBANK	EQ	26-Dec-2022	67.55	68.50	81.05	68.05	81.05	80.25	74.96	75502824	56595.67	126739	11031207	14.61
UNIPARTS	EQ	26-Dec-2022	540.95	541.95	558.00	535.50	540.00	541.85	542.22	535661	2904.49	32834	200569	37.44
UNITECH	BZ	26-Dec-2022	1.80	1.80	1.85	1.75	1.80	1.75	1.79	4012784	71.95	1012	-	-
UNITEDPOLY	BE	26-Dec-2022	127.55	121.20	121.20	121.20	121.20	121.20	121.20	9326	11.30	91	-	-
UNITEDTEA	EQ	26-Dec-2022	270.35	275.75	281.50	271.00	279.95	277.45	274.93	1434	3.94	78	855	59.62
UNIVAFOODS	BE	26-Dec-2022	5.60	5.60	5.60	5.60	5.60	5.60	5.60	119	0.01	3	-	-
UNIVASTU	EQ	26-Dec-2022	84.35	82.20	88.65	82.20	86.50	86.05	85.98	104331	89.70	2207	35243	33.78
UNIVCABLES	EQ	26-Dec-2022	266.30	265.95	281.00	264.00	281.00	280.05	274.21	54227	148.70	2691	25917	47.79
UNIVPHOTO	EQ	26-Dec-2022	505.40	505.05	530.00	504.00	506.00	505.95	509.65	2395	12.21	270	1450	60.54
UNOMINDA	EQ	26-Dec-2022	522.25	522.25	534.80	512.60	523.00	524.75	523.35	314726	1647.13	23216	176655	56.13
UPL	EQ	26-Dec-2022	711.20	712.45	725.35	707.50	718.50	718.25	718.61	955078	6863.30	27675	349686	36.61
URAVI	SM	26-Dec-2022	141.00	134.00	140.05	134.00	140.05	140.05	136.02	7200	9.79	3	7200	100.00
URJA	EQ	26-Dec-2022	8.90	8.65	9.75	8.65	9.40	9.45	9.52	5567904	529.92	10746	3132247	56.26
USASEEDS	SM	26-Dec-2022	309.15	293.70	324.60	293.70	324.60	324.60	310.29	31200	96.81	26	21600	69.23
USHAMART	EQ	26-Dec-2022	143.95	145.75	171.80	144.25	171.50	168.80	161.84	10476842	16956.00	79389	3087552	29.47
UTIAMC	EQ	26-Dec-2022	829.85	827.10	893.95	816.10	861.35	868.45	873.10	717324	6262.93	26785	141202	19.68
UTIBANKETF	EQ	26-Dec-2022	41.93	42.38	43.19	42.01	43.07	42.99	42.68	14230	6.07	353	6880	48.35
UTINEXT50	EQ	26-Dec-2022	42.89	42.50	44.19	42.50	43.77	43.88	43.66	33433	14.60	270	24610	73.61
UTINIFTETF	EQ	26-Dec-2022	1897.45	1909.95	1922.00	1897.67	1915.50	1915.42	1911.75	2279	43.57	126	2130	93.46
UTISENSETF	EQ	26-Dec-2022	637.46	641.97	644.23	630.30	640.57	640.86	640.19	2604	16.67	121	1558	59.83
UTISXN50	EQ	26-Dec-2022	49.91	50.02	50.95	48.80	50.95	50.80	49.79	610	0.30	75	306	50.16
UTTAMSUGAR	EQ	26-Dec-2022	240.80	238.00	264.30	238.00	258.20	258.70	252.01	185724	468.04	5795	63316	34.09
UWCSL	SM	26-Dec-2022	60.90	63.90	63.90	63.90	63.90	63.90	63.90	4000	2.56	1	4000	100.00
V2RETAIL	EQ	26-Dec-2022	80.80	81.50	93.05	80.70	91.00	91.00	89.56	53818	48.20	1608	20189	37.51
VADILALIND	EQ	26-Dec-2022	2476.85	2460.25	2644.00	2460.25	2585.05	2606.95	2612.28	24594	642.46	4463	14317	58.21
VAIBHAVGBL	EQ	26-Dec-2022	305.50	306.95	320.00	305.05	319.00	317.45	315.24	172522	543.86	8794	65734	38.10
VAISHALI	EQ	26-Dec-2022	138.60	137.10	147.00	137.00	139.80	139.80	141.94	245071	347.87	4185	147217	60.07
VAKRANGEE	EQ	26-Dec-2022	25.65	25.80	27.50	25.35	27.30	27.30	26.67	3528725	941.11	7293	1305884	37.01
VALIANTORG	EQ	26-Dec-2022	576.30	576.30	588.95	567.35	585.75	583.50	578.95	43997	254.72	6489	21319	48.46
VARDHACRLC	EQ	26-Dec-2022	50.35	50.30	53.20	50.00	51.65	52.50	52.03	83874	43.64	927	33734	40.22
VARDMNPOLY	EQ	26-Dec-2022	17.80	18.85	19.55	17.80	19.20	19.25	19.38	28454	5.52	155	23363	82.11
VARROC	EQ	26-Dec-2022	291.10	290.10	298.80	288.05	296.40	296.50	295.31	92953	274.50	3889	33400	35.93
VASA	SM	26-Dec-2022	11.70	12.25	12.25	12.25	12.25	12.25	12.25	8000	0.98	2	8000	100.00
VASCONEQ	EQ	26-Dec-2022	30.10	30.60	32.35	30.00	32.10	31.85	31.66	1814871	574.53	4357	769804	42.42
VASWANI	EQ	26-Dec-2022	16.30	16.00	17.90	15.60	17.25	17.20	16.85	65096	10.97	383	28428	43.67
VBL	EQ	26-Dec-2022	1287.60	1290.05	1369.70	1260.20	1346.00	1352.70	1327.06	1063793	14117.17	52645	236830	22.26
VCL	EQ	26-Dec-2022	5.45	5.50	5.95	5.05	5.90	5.90	5.63	542729	30.58	1128	282225	52.00
VEDL	EQ	26-Dec-2022	285.20	285.75	297.45	281.80	295.90	296.10	293.11	7669940	22481.24	74548	1756080	22.90
VEEKAYEM	SM	26-Dec-2022	36.30	31.15	35.95	31.15	35.95	35.95	33.55	8000	2.68	2	4000	50.00
VENKEYS	EQ	26-Dec-2022	1808.45	1825.00	1885.90	1801.45	1840.00	1839.75	1847.82	44393	820.30	6952	14781	33.30
VENUSPIPES	EQ	26-Dec-2022	701.80	704.95	707.00	693.00	702.20	700.65	698.77	313214	2188.64	3871	235635	75.23
VENUSREM	EQ	26-Dec-2022	178.00	175.00	179.90	170.00	174.30	174.10	175.18	51720	90.60	3019	24652	47.66
VERA	SM	26-Dec-2022	33.05	34.70	34.70	34.70	34.70	34.70	34.70	3000	1.04	2	3000	100.00
VERANDA	EQ	26-Dec-2022	229.05	235.00	246.10	230.25	243.80	241.10	241.47	114761	277.11	5084	63793	55.59
VERTOZ	BE	26-Dec-2022	206.75	196.45	216.40	196.45	210.00	211.20	204.85	115848	237.32	1442	-	-
VESUVIUS	EQ	26-Dec-2022	1555.20	1550.00	1600.00	1546.55	1600.00	1594.75	1589.93	5297	84.22	928	2796	52.78
VETO	EQ	26-Dec-2022	97.85	97.85	104.70	95.85	103.40	103.50	101.16	108884	110.15	3113	46354	42.57
VGUARD	EQ	26-Dec-2022	260.70	257.55	264.40	257.30	261.10	261.20	261.79	182438	477.61	4748	71252	39.06
VHL	EQ	26-Dec-2022	2782.75	2882.00	2882.00	2784.05	2845.00	2853.35	2832.92	733	20.77	304	385	52.52
VICEROY	BZ	26-Dec-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	5011	0.09	3	-	-
VIDHIING	EQ	26-Dec-2022	350.20	345.00	353.90	338.00	344.45	343.20	345.03	17991	62.08	1483	10643	59.16
VIJAYA	EQ	26-Dec-2022	450.55	456.25	461.00	430.00	434.90	433.10	439.08	390553	1714.83	15642	85436	21.88
VIJIFIN	EQ	26-Dec-2022	2.45	2.50	2.65	2.35	2.65	2.65	2.64	86794	2.29	237	54863	63.21
VIKASECO	EQ	26-Dec-2022	3.05	3.15	3.40	3.15	3.40	3.35	3.27	7227566	236.60	3504	2851762	39.46
VIKASLIFE	EQ	26-Dec-2022	4.00	4.15	4.45	4.15	4.40	4.40	4.35	20633408	897.70	8770	10277105	49.81
VIKASPROP	BZ	26-Dec-2022	0.75	0.80	0.80	0.70	0.80	0.80	0.76	505171	3.83	548	-	-
VIKASWSP	BZ	26-Dec-2022	1.80	1.85	1.85	1.75	1.80	1.75	1.79	144097	2.57	227	-	-
VIMTALABS	EQ	26-Dec-2022	415.85	420.45	443.45	417.00	443.45	437.45	432.24	44843	193.83	4320	13295	29.65
VINATIORGA	EQ	26-Dec-2022	1905.35	1905.35	1935.40	1836.00	1929.90	1929.00	1917.23	21908	420.03	4607	11480	52.40
VINDHYATEL	EQ	26-Dec-2022	1453.70	1449.95	1540.30	1438.90	1500.00	1499.85	1493.80	7541	112.65	2221	4091	54.25
VINEETLAB	EQ	26-Dec-2022	54.15	55.50	58.80	53.20	54.00	54.35	55.49	51876	28.79	845	29639	57.13
VINNY	EQ	26-Dec-2022	120.95	123.45	126.95	118.40	126.90	126.90	125.93	11047	13.91	131	9291	84.10
VINYLINDIA	EQ	26-Dec-2022	430.50	410.55	452.00	410.55	449.00	449.70	440.65	57008	251.20	1889	35306	61.93
VIPCLOTHNG	EQ	26-Dec-2022	44.30	43.80	46.50	42.25	46.50	46.50	45.27	855250	387.17	2353	445881	52.13
VIPIND	EQ	26-Dec-2022	661.60	661.25	687.45	656.35	680.00	679.65	678.03	109904	745.18	8069	49071	44.65
VIPULLTD	BE	26-Dec-2022	15.80	16.55	16.55	16.20	16.55	16.55	16.51	24815	4.10	106	-	-
VISAKAIND	EQ	26-Dec-2022	404.85	407.00	421.70	401.60	418.55	419.15	415.10	27457	113.97	1768	11773	42.88
VISASTEEL	BE	26-Dec-2022	13.90	13.30	14.55	13.30	14.55	14.55	14.12	7088	1.00	67	-	-
VISESHINFO	BE	26-Dec-2022	0.50	0.55	0.55	0.50	0.55	0.55	0.54	9973865	53.93	4986	-	-
VISHAL	EQ	26-Dec-2022	18.90	18.85	21.95	18.15	21.10	21.10	20.42	426763	87.13	2595	227801	53.38
VISHNU	EQ	26-Dec-2022	1417.15	1417.15	1479.90	1417.10	1473.10	1468.85	1453.28	14345	208.47	5269	6030	42.04
VISHWARAJ	EQ	26-Dec-2022	16.55	16.65	17.50	16.25	17.40	17.35	17.16	1096410	188.17	3386	583618	53.23
VITAL	SM	26-Dec-2022	120.45	120.00	126.85	118.00	125.45	124.85	122.95	30000	36.88	25	18000	60.00
VIVIANA	SM	26-Dec-2022	88.80	85.55	87.45	84.95	86.50	85.35	85.77	26000	22.30	13	18000	69.23
VIVIDHA	EQ	26-Dec-2022	1.10	1.10	1.20	1.05	1.15	1.15	1.13	1101028	12.40	992	693083	62.95
VIVIMEDLAB	BZ	26-Dec-2022	11.45	12.00	12.00	11.25	11.75	11.55	11.79	195302	23.03	447	-	-
VIVO	SM	26-Dec-2022	100.70	100.70	105.70	100.70	105.70	105.70	104.69	8000	8.38	5	6400	80.00
VLSFINANCE	EQ	26-Dec-2022	121.30	123.60	128.00	121.50	125.35	125.70	125.24	36040	45.14	910	19580	54.33
VMARCIND	SM	26-Dec-2022	49.00	49.05	53.75	48.00	52.50	52.50	50.55	30000	15.16	9	27000	90.00
VMART	EQ	26-Dec-2022	2883.70	2887.00	2959.35	2847.05	2925.10	2941.25	2929.73	17236	504.97	4901	10785	62.57
VOLTAMP	EQ	26-Dec-2022	2517.35	2491.00	2567.00	2491.00	2562.00	2556.55	2541.20	6112	155.32	1832	3206	52.45
VOLTAS	EQ	26-Dec-2022	777.75	777.75	789.40	770.00	787.00	786.50	783.30	454783	3562.31	21876	166239	36.55
VRLLOG	EQ	26-Dec-2022	524.25	523.50	540.40	512.40	532.50	537.75	534.29	57827	308.96	4303	20364	35.22
VSCL	SM	26-Dec-2022	38.20	36.30	36.30	36.30	36.30	36.30	36.30	3000	1.09	1	3000	100.00
VSSL	EQ	26-Dec-2022	269.95	265.15	288.20	265.10	281.50	278.50	277.56	135592	376.35	7218	47899	35.33
VSTIND	EQ	26-Dec-2022	3251.65	3267.90	3299.95	3198.10	3258.00	3241.45	3250.27	7852	255.21	3004	4036	51.40
VSTTILLERS	EQ	26-Dec-2022	2191.50	2177.00	2273.95	2176.20	2272.05	2269.70	2237.08	4158	93.02	1227	1816	43.67
VTL	EQ	26-Dec-2022	294.10	291.50	312.20	291.50	312.10	310.05	305.89	201923	617.66	8334	76111	37.69
WABAG	EQ	26-Dec-2022	303.35	304.45	321.05	304.45	319.00	317.95	315.20	451031	1421.67	11585	179953	39.90
WALCHANNAG	EQ	26-Dec-2022	64.20	64.20	67.40	62.05	67.40	67.40	65.87	181960	119.85	1319	134895	74.13
WALPAR	SM	26-Dec-2022	62.80	59.70	62.95	59.70	62.95	62.95	61.33	4000	2.45	2	4000	100.00
WANBURY	BE	26-Dec-2022	43.70	45.80	45.80	44.05	45.40	44.65	45.43	24819	11.28	126	-	-
WATERBASE	EQ	26-Dec-2022	71.70	72.30	75.80	72.30	74.45	74.25	74.36	31201	23.20	732	17600	56.41
WEALTH	EQ	26-Dec-2022	349.35	343.20	365.00	335.95	350.00	347.25	351.27	4973	17.47	281	2544	51.16
WEBELSOLAR	EQ	26-Dec-2022	88.45	88.00	92.85	85.00	92.80	92.05	90.71	209969	190.47	2511	114750	54.65
WEIZMANIND	EQ	26-Dec-2022	81.85	80.00	98.20	78.95	97.20	96.60	93.54	138335	129.39	2429	30042	21.72
WELCORP	EQ	26-Dec-2022	203.85	203.90	218.45	201.60	217.40	216.70	211.82	887240	1879.31	13258	317260	35.76
WELENT	EQ	26-Dec-2022	146.55	144.20	156.75	143.70	153.90	154.10	153.27	338392	518.67	4741	141803	41.90
WELINV	EQ	26-Dec-2022	264.50	260.90	277.00	260.00	277.00	277.00	271.85	612	1.66	69	410	66.99
WELSPUNIND	EQ	26-Dec-2022	68.45	68.80	72.70	68.40	72.45	72.10	71.62	872514	624.93	5802	389207	44.61
WENDT	EQ	26-Dec-2022	7215.00	7017.00	7345.00	7017.00	7300.00	7290.95	7200.64	834	60.05	279	589	70.62
WESTLIFE	EQ	26-Dec-2022	749.30	750.95	774.90	745.05	760.00	762.65	764.27	192131	1468.39	7629	141834	73.82
WEWIN	EQ	26-Dec-2022	41.80	41.40	42.05	40.10	41.95	41.00	41.21	6385	2.63	123	3703	58.00
WFL	EQ	26-Dec-2022	217.65	222.00	228.50	220.00	228.50	227.50	227.62	3437	7.82	121	2746	79.90
WHEELS	EQ	26-Dec-2022	551.60	554.30	571.00	550.00	565.25	565.80	559.98	6071	34.00	669	2992	49.28
WHIRLPOOL	EQ	26-Dec-2022	1474.65	1475.20	1495.00	1462.00	1490.00	1485.85	1481.30	81865	1212.67	8206	47315	57.80
WILLAMAGOR	EQ	26-Dec-2022	18.60	17.85	19.50	17.85	19.30	19.35	19.04	11254	2.14	123	9193	81.69
WINDLAS	EQ	26-Dec-2022	241.90	238.25	247.55	238.20	246.50	246.00	244.78	26282	64.33	3718	18842	71.69
WINDMACHIN	EQ	26-Dec-2022	41.35	41.45	45.15	41.45	45.00	44.80	43.99	199252	87.65	1298	120355	60.40
WINPRO	EQ	26-Dec-2022	3.80	3.80	3.90	3.65	3.90	3.90	3.75	251414	9.42	346	172183	68.49
WIPL	BE	26-Dec-2022	83.50	83.50	83.50	83.45	83.50	83.50	83.50	2299	1.92	24	-	-
WIPRO	EQ	26-Dec-2022	377.65	378.00	381.60	376.30	380.20	380.50	380.03	3630574	13797.40	90962	1573688	43.35
WOCKPHARMA	EQ	26-Dec-2022	223.40	227.00	231.00	225.10	226.90	226.50	227.75	1045702	2381.59	14071	354481	33.90
WONDERLA	EQ	26-Dec-2022	319.90	320.30	349.45	318.65	341.50	340.70	335.21	140474	470.89	9318	54307	38.66
WORTH	EQ	26-Dec-2022	99.80	99.80	107.10	99.25	106.90	106.30	104.60	22060	23.07	520	10210	46.28
WSI	BE	26-Dec-2022	15.85	15.85	15.85	15.85	15.85	15.85	15.85	517	0.08	3	-	-
WSTCSTPAPR	EQ	26-Dec-2022	469.60	461.60	503.75	461.00	501.95	500.90	493.58	203330	1003.61	10426	75682	37.22
XCHANGING	EQ	26-Dec-2022	61.35	61.50	65.40	61.50	65.40	65.15	64.10	128059	82.09	2134	56358	44.01
XELPMOC	EQ	26-Dec-2022	129.50	129.50	135.00	127.55	132.80	132.25	131.43	14728	19.36	667	7643	51.89
XPROINDIA	EQ	26-Dec-2022	602.60	592.00	687.65	587.25	666.95	664.80	659.08	64560	425.50	5761	19688	30.50
YAARI	EQ	26-Dec-2022	16.70	17.30	20.00	16.50	20.00	20.00	18.79	1921613	361.11	4825	762753	39.69
YESBANK	EQ	26-Dec-2022	17.45	17.60	19.95	17.55	19.90	19.60	19.01	553301260	105201.11	293323	94833777	17.14
YUKEN	EQ	26-Dec-2022	459.10	467.05	486.70	456.05	465.65	462.00	466.14	11344	52.88	857	6801	59.95
ZEEL	EQ	26-Dec-2022	235.05	235.05	241.70	230.65	239.55	239.05	238.66	5052693	12058.68	30434	1844822	36.51
ZEELEARN	EQ	26-Dec-2022	6.70	6.55	7.00	6.50	6.95	6.90	6.85	818323	56.05	1170	476609	58.24
ZEEMEDIA	EQ	26-Dec-2022	14.15	14.05	14.85	13.90	14.85	14.85	14.60	1097582	160.21	1767	593865	54.11
ZENITHEXPO	EQ	26-Dec-2022	82.50	82.95	82.95	78.40	81.50	80.85	79.59	2131	1.70	106	1595	74.85
ZENITHSTL	EQ	26-Dec-2022	4.75	4.80	5.35	4.60	5.20	5.15	5.05	312971	15.82	794	155470	49.68
ZENSARTECH	EQ	26-Dec-2022	202.90	202.90	212.00	202.75	211.35	211.25	209.58	1212450	2541.07	9888	909935	75.05
ZENTEC	EQ	26-Dec-2022	176.40	187.45	189.80	177.75	188.85	187.45	187.18	243680	456.11	6846	102321	41.99
ZFCVINDIA	EQ	26-Dec-2022	8767.40	8655.15	8968.40	8655.15	8830.00	8854.20	8836.70	3757	331.99	1325	2238	59.57
ZIMLAB	EQ	26-Dec-2022	110.25	110.25	110.25	104.75	105.10	105.80	106.23	9952	10.57	433	5382	54.08
ZODIAC	EQ	26-Dec-2022	109.90	104.50	115.35	104.45	115.35	115.35	111.38	14937	16.64	652	9579	64.13
ZODIACLOTH	EQ	26-Dec-2022	92.65	92.65	96.55	88.80	93.00	93.85	92.57	52038	48.17	1255	20696	39.77
ZOMATO	EQ	26-Dec-2022	53.65	53.95	59.75	53.45	58.20	58.15	57.45	83571451	48015.24	182663	24140669	28.89
ZOTA	EQ	26-Dec-2022	259.95	261.90	282.00	258.00	278.95	278.05	267.97	116136	311.21	2335	91961	79.18
ZUARI	EQ	26-Dec-2022	141.65	140.00	149.70	138.95	148.35	149.00	146.33	86081	125.96	2914	41148	47.80
ZUARIIND	EQ	26-Dec-2022	131.45	129.00	139.50	128.00	138.75	138.45	136.42	46503	63.44	1454	25856	55.60
ZYDUSLIFE	EQ	26-Dec-2022	420.30	421.00	423.35	416.15	420.50	420.75	419.41	762148	3196.56	16027	231530	30.38
ZYDUSWELL	EQ	26-Dec-2022	1493.55	1501.00	1530.00	1495.00	1530.00	1527.85	1517.53	6543	99.29	1788	3276	50.07