nse-sec-bhavdata-full-2022-12-27.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	27-Dec-2022	86.85	87.90	89.90	86.00	87.90	88.25	88.26	130074	114.81	2887	54750	42.09
21STCENMGM	EQ	27-Dec-2022	22.35	22.75	22.75	22.05	22.75	22.75	22.54	6910	1.56	84	3960	57.31
3IINFOLTD	EQ	27-Dec-2022	40.15	40.50	40.95	40.10	40.50	40.35	40.46	321523	130.10	2039	167862	52.21
3MINDIA	EQ	27-Dec-2022	22386.80	22411.00	22615.75	22252.95	22379.95	22333.05	22383.66	1141	255.40	802	299	26.21
3PLAND	EQ	27-Dec-2022	16.75	17.30	17.30	16.25	17.00	16.90	16.67	7669	1.28	152	2866	37.37
4THDIM	BE	27-Dec-2022	109.70	109.00	111.80	109.00	111.80	111.50	111.65	49261	55.00	124	-	-
515GS2025	GS	27-Dec-2022	93.74	95.05	95.05	95.00	95.00	95.00	95.02	7900	7.51	3	7900	100.00
574GS2026	GS	27-Dec-2022	95.56	95.85	95.85	95.47	95.47	95.47	95.55	252	0.24	4	252	100.00
5PAISA	EQ	27-Dec-2022	309.35	307.00	315.00	307.00	309.50	311.05	310.60	14751	45.82	1410	4423	29.98
63MOONS	EQ	27-Dec-2022	154.15	156.00	159.00	152.80	157.05	157.85	156.64	66963	104.89	2817	35066	52.37
654GS2032	GS	27-Dec-2022	102.00	102.20	102.30	102.20	102.30	102.30	102.25	2	0.00	2	0	0.00
667GS2050	GS	27-Dec-2022	91.39	91.60	91.65	91.49	91.50	91.50	91.53	11804	10.80	28	10404	88.14
669GS2024	GS	27-Dec-2022	100.25	100.95	100.95	100.25	100.25	100.25	100.36	5444	5.46	13	5444	100.00
676GS2061	GS	27-Dec-2022	93.06	96.00	96.00	95.50	95.50	95.51	95.52	813	0.78	2	813	100.00
695GS2061	GS	27-Dec-2022	95.00	95.50	95.50	95.50	95.50	95.50	95.50	5	0.00	1	5	100.00
699GS2051	GS	27-Dec-2022	95.13	96.00	96.00	95.40	95.40	95.40	95.62	3326	3.18	8	3326	100.00
710GS2029	GS	27-Dec-2022	100.55	100.00	100.00	100.00	100.00	100.00	100.00	200	0.20	1	200	100.00
719GS2060	GS	27-Dec-2022	103.00	104.00	104.00	104.00	104.00	104.00	104.00	300	0.31	1	300	100.00
726GS2032	GS	27-Dec-2022	102.00	102.60	102.60	102.00	102.60	102.60	102.60	125092	128.34	4	125046	99.96
732GS2024	GS	27-Dec-2022	99.00	103.00	103.00	102.80	102.80	102.80	102.90	2	0.00	2	0	0.00
736GS2052	GS	27-Dec-2022	102.99	102.98	102.98	102.89	102.89	102.89	102.92	15	0.02	2	15	100.00
738GS2027	GS	27-Dec-2022	102.00	102.50	103.25	101.98	103.25	103.25	102.21	49600	50.70	36	49600	100.00
741GS2036	GS	27-Dec-2022	101.00	100.44	100.85	100.44	100.85	100.85	100.61	3010	3.03	5	3010	100.00
74GS2062	GS	27-Dec-2022	101.65	102.25	102.25	102.25	102.25	102.25	102.25	218	0.22	1	218	100.00
754GS2036	GS	27-Dec-2022	102.90	103.00	103.00	102.49	102.65	102.56	102.52	302941	310.57	163	302041	99.70
768GS2023	GS	27-Dec-2022	99.35	99.70	99.70	99.50	99.50	99.60	99.60	2	0.00	2	0	0.00
795GS2032	GS	27-Dec-2022	107.37	107.50	107.50	107.40	107.40	107.40	107.45	2	0.00	2	0	0.00
824GS2027	GS	27-Dec-2022	105.70	107.75	107.75	107.75	107.75	107.75	107.75	100	0.11	1	100	100.00
82GS2025	GS	27-Dec-2022	104.70	105.00	105.00	104.90	104.90	104.95	104.95	2	0.00	2	0	0.00
897GS2030	GS	27-Dec-2022	112.50	112.50	112.50	112.50	112.50	112.50	112.50	1	0.00	1	1	100.00
A2ZINFRA	EQ	27-Dec-2022	10.10	10.40	10.40	8.70	10.20	9.65	9.87	219713	21.69	498	150183	68.35
AAATECH	EQ	27-Dec-2022	54.80	56.00	56.95	53.00	55.15	56.35	55.03	6210	3.42	237	2828	45.54
AAKASH	EQ	27-Dec-2022	6.55	6.70	6.85	6.70	6.85	6.85	6.80	235063	15.97	626	185841	79.06
AAREYDRUGS	EQ	27-Dec-2022	41.60	41.60	42.05	38.70	38.90	39.00	39.78	203466	80.94	2276	87916	43.21
AARON	EQ	27-Dec-2022	163.95	171.00	171.00	165.15	170.65	169.90	168.59	5972	10.07	245	4083	68.37
AARTIDRUGS	EQ	27-Dec-2022	444.20	447.00	454.70	442.30	447.00	446.50	447.84	64844	290.40	5643	20921	32.26
AARTIIND	EQ	27-Dec-2022	608.10	613.00	620.75	608.80	618.75	618.15	615.38	560290	3447.89	14959	90347	16.13
AARTISURF	EQ	27-Dec-2022	618.30	618.30	638.95	618.30	634.90	632.80	627.05	9241	57.95	1589	3892	42.12
AARVEEDEN	EQ	27-Dec-2022	24.00	24.25	24.25	23.25	23.80	23.80	23.72	8585	2.04	180	4488	52.28
AARVI	EQ	27-Dec-2022	152.10	154.95	157.70	152.00	153.75	153.30	154.04	31010	47.77	1095	15497	49.97
AAVAS	EQ	27-Dec-2022	1847.10	1875.00	1875.00	1826.05	1840.00	1838.35	1853.46	66049	1224.19	10101	34046	51.55
ABAN	EQ	27-Dec-2022	47.20	48.40	48.95	47.25	48.80	48.65	48.19	176155	84.89	2658	70089	39.79
ABB	EQ	27-Dec-2022	2724.65	2750.15	2757.55	2708.60	2740.00	2742.65	2728.60	117811	3214.59	16163	39076	33.17
ABBOTINDIA	EQ	27-Dec-2022	21772.55	21770.00	21825.00	21440.00	21708.00	21625.40	21568.78	21294	4592.86	4875	9871	46.36
ABCAPITAL	EQ	27-Dec-2022	147.55	149.00	149.55	146.50	148.20	148.05	147.77	1972878	2915.27	15101	481206	24.39
ABFRL	EQ	27-Dec-2022	288.70	292.00	293.00	285.00	287.00	286.35	287.93	1577076	4540.92	13464	557321	35.34
ABMINTLLTD	BE	27-Dec-2022	64.55	64.55	64.55	64.55	64.55	64.55	64.55	1	0.00	1	-	-
ABSLAMC	EQ	27-Dec-2022	443.30	443.25	451.00	441.00	451.00	450.00	446.30	38537	171.99	1984	21817	56.61
ABSLBANETF	EQ	27-Dec-2022	42.98	43.64	43.64	42.53	42.83	42.92	42.68	1311275	559.68	238	1303190	99.38
ABSLNN50ET	EQ	27-Dec-2022	42.93	43.50	43.50	42.55	43.40	43.29	43.19	1507	0.65	115	1308	86.79
ACC	EQ	27-Dec-2022	2423.65	2430.95	2487.95	2428.10	2486.00	2478.00	2458.72	260633	6408.24	17590	62916	24.14
ACCELYA	EQ	27-Dec-2022	1346.85	1355.05	1391.10	1349.30	1390.00	1381.35	1370.71	16901	231.66	2909	8406	49.74
ACCURACY	EQ	27-Dec-2022	166.45	166.55	172.95	164.60	165.40	166.65	168.63	23740	40.03	1016	8944	37.67
ACE	EQ	27-Dec-2022	287.95	292.40	295.00	278.30	291.20	292.25	286.52	1274628	3652.01	24693	577072	45.27
ACEINTEG	EQ	27-Dec-2022	53.60	51.60	56.00	51.00	52.50	52.50	53.59	761	0.41	24	218	28.65
ACI	EQ	27-Dec-2022	492.50	495.00	520.00	490.05	518.20	516.75	512.90	309484	1587.35	13679	130611	42.20
ADANIENT	EQ	27-Dec-2022	3716.75	3732.45	3797.90	3695.05	3767.15	3769.65	3740.71	1804911	67516.43	72966	332734	18.43
ADANIGREEN	EQ	27-Dec-2022	1876.85	1890.00	1929.95	1883.25	1911.00	1908.70	1904.02	899439	17125.47	43036	243816	27.11
ADANIPORTS	EQ	27-Dec-2022	806.05	810.10	821.20	798.10	816.50	817.15	809.37	4872234	39434.24	116194	775067	15.91
ADANIPOWER	BE	27-Dec-2022	275.30	274.50	289.05	271.10	289.05	289.05	282.68	2420865	6843.35	34925	-	-
ADANITRANS	EQ	27-Dec-2022	2466.15	2490.80	2583.25	2460.00	2490.00	2501.80	2521.77	1177178	29685.75	71084	97908	8.32
ADFFOODS	EQ	27-Dec-2022	737.35	750.00	763.45	732.00	745.00	738.35	746.90	14718	109.93	2644	4653	31.61
ADL	BE	27-Dec-2022	64.30	64.30	64.30	61.35	64.30	64.30	62.83	53	0.03	5	-	-
ADORWELD	EQ	27-Dec-2022	777.45	787.20	803.15	780.00	786.90	792.10	792.44	9096	72.08	1396	3871	42.56
ADROITINFO	EQ	27-Dec-2022	24.80	25.75	26.00	24.20	26.00	26.00	25.25	103177	26.05	435	71218	69.03
ADSL	EQ	27-Dec-2022	90.65	92.40	92.90	88.50	91.50	91.00	90.93	109622	99.68	2612	40659	37.09
ADVANIHOTR	EQ	27-Dec-2022	84.20	85.90	87.75	84.30	86.10	86.95	86.46	216934	187.57	2837	109441	50.45
ADVENZYMES	EQ	27-Dec-2022	276.90	279.30	284.00	275.75	282.50	281.50	280.48	52802	148.10	3256	24917	47.19
AEGISCHEM	EQ	27-Dec-2022	341.70	341.75	350.00	338.05	342.00	342.45	344.36	348210	1199.11	13346	90768	26.07
AETHER	EQ	27-Dec-2022	835.20	851.90	851.90	829.00	845.00	841.45	837.41	26244	219.77	5650	11515	43.88
AFFLE	EQ	27-Dec-2022	1044.10	1057.45	1058.50	1025.00	1049.10	1049.50	1038.67	398180	4135.77	24701	149265	37.49
AGARIND	EQ	27-Dec-2022	605.10	615.00	616.25	593.70	598.50	598.35	602.63	35630	214.72	3434	18229	51.16
AGI	EQ	27-Dec-2022	305.50	308.00	325.00	303.25	318.00	315.65	316.90	305188	967.15	8970	95894	31.42
AGNI	SM	27-Dec-2022	19.75	20.65	20.70	20.65	20.70	20.70	20.68	30000	6.21	3	30000	100.00
AGRITECH	EQ	27-Dec-2022	92.40	92.00	95.45	91.00	92.50	92.20	93.83	12559	11.78	266	6498	51.74
AGROPHOS	EQ	27-Dec-2022	39.95	41.90	41.90	41.90	41.90	41.90	41.90	74218	31.10	229	53490	72.07
AGSTRA	EQ	27-Dec-2022	64.70	66.00	66.65	64.45	65.80	65.80	65.50	421674	276.19	8285	205765	48.80
AHL	EQ	27-Dec-2022	202.50	204.90	213.50	204.05	204.45	204.75	207.46	555445	1152.34	9168	255195	45.94
AHLADA	EQ	27-Dec-2022	103.50	107.80	107.80	100.10	103.00	103.00	103.09	4827	4.98	126	2991	61.96
AHLEAST	EQ	27-Dec-2022	111.30	115.80	115.80	111.70	112.50	112.10	112.78	1913	2.16	76	1469	76.79
AHLUCONT	EQ	27-Dec-2022	446.00	446.85	475.00	444.05	474.00	470.75	463.92	30000	139.18	2157	8682	28.94
AIAENG	EQ	27-Dec-2022	2605.15	2618.90	2649.15	2581.00	2619.00	2602.75	2616.63	15737	411.78	4595	6166	39.18
AILIMITED	SM	27-Dec-2022	31.35	30.35	30.35	30.35	30.35	30.35	30.35	3000	0.91	1	3000	100.00
AIRAN	EQ	27-Dec-2022	16.25	16.50	17.55	16.20	16.85	16.80	16.81	310343	52.17	910	230496	74.27
AIROLAM	EQ	27-Dec-2022	82.95	84.45	88.25	84.00	85.45	85.80	86.03	26032	22.39	372	15307	58.80
AIRTELPP	E1	27-Dec-2022	441.50	442.00	449.00	440.00	441.00	442.20	444.13	68381	303.70	2141	47360	69.26
AJANTPHARM	EQ	27-Dec-2022	1186.40	1186.00	1188.50	1161.00	1167.40	1165.35	1167.67	166929	1949.18	17247	71128	42.61
AJMERA	EQ	27-Dec-2022	275.00	270.00	271.95	260.00	268.15	267.75	265.83	136296	362.32	5783	42559	31.23
AJOONI	EQ	27-Dec-2022	6.20	6.25	6.60	5.85	5.90	5.90	6.04	2408273	145.51	1746	1065805	44.26
AJRINFRA	EQ	27-Dec-2022	1.40	1.35	1.40	1.35	1.40	1.35	1.35	3209993	43.43	1062	1820685	56.72
AKASH	EQ	27-Dec-2022	30.25	30.25	31.90	29.45	31.45	31.35	30.88	14639	4.52	193	10554	72.10
AKG	EQ	27-Dec-2022	42.65	44.75	44.75	41.65	42.90	42.95	43.37	16290	7.06	142	11265	69.15
AKSHAR	BE	27-Dec-2022	65.30	64.00	64.00	64.00	64.00	64.00	64.00	908	0.58	16	-	-
AKSHARCHEM	EQ	27-Dec-2022	246.00	249.25	257.00	246.85	256.85	254.90	250.92	24164	60.63	1220	16606	68.72
AKSHOPTFBR	EQ	27-Dec-2022	9.60	9.70	10.05	9.65	10.00	9.95	9.88	292245	28.86	538	178033	60.92
AKZOINDIA	EQ	27-Dec-2022	2188.65	2199.60	2220.00	2186.20	2207.70	2194.90	2200.52	15361	338.02	2110	11469	74.66
ALANKIT	EQ	27-Dec-2022	10.80	10.80	11.40	10.60	10.75	10.75	10.84	223104	24.18	627	104436	46.81
ALBERTDAVD	EQ	27-Dec-2022	561.25	565.00	572.75	564.95	565.10	567.25	568.30	1632	9.27	232	919	56.31
ALEMBICLTD	EQ	27-Dec-2022	70.80	71.45	71.90	70.85	71.05	71.00	71.29	103049	73.46	1514	49745	48.27
ALICON	EQ	27-Dec-2022	843.20	852.70	892.00	851.85	862.95	863.65	866.82	23630	204.83	3486	11087	46.92
ALKALI	EQ	27-Dec-2022	120.40	124.00	128.60	121.45	124.10	124.10	125.19	97772	122.40	2163	52037	53.22
ALKEM	EQ	27-Dec-2022	3081.10	3099.60	3102.40	3021.80	3070.00	3069.35	3050.51	75812	2312.65	10962	22246	29.34
ALKYLAMINE	EQ	27-Dec-2022	2692.80	2720.80	2750.00	2695.65	2730.00	2725.60	2718.50	12621	343.10	3305	4254	33.71
ALLCARGO	EQ	27-Dec-2022	395.70	399.95	404.60	393.15	402.30	400.30	398.16	249971	995.28	7515	80294	32.12
ALLETEC	ST	27-Dec-2022	112.60	113.10	118.20	112.05	114.80	113.15	115.07	499200	574.41	266	440000	88.14
ALLSEC	EQ	27-Dec-2022	525.15	524.00	543.00	511.80	529.00	536.35	534.08	96170	513.62	3862	56229	58.47
ALMONDZ	EQ	27-Dec-2022	67.60	68.90	69.20	67.55	68.75	68.50	68.41	2700	1.85	102	1510	55.93
ALOKINDS	BE	27-Dec-2022	15.45	15.50	15.75	15.45	15.65	15.55	15.52	1574655	244.41	2760	-	-
ALPA	EQ	27-Dec-2022	63.60	63.90	64.60	61.65	63.30	62.60	63.06	99395	62.67	1765	42590	42.85
ALPHAGEO	EQ	27-Dec-2022	256.05	258.80	266.00	258.00	263.70	264.10	261.59	9292	24.31	709	4756	51.18
ALPSINDUS	EQ	27-Dec-2022	2.10	2.15	2.20	2.15	2.20	2.15	2.19	31876	0.70	80	18405	57.74
AMARAJABAT	EQ	27-Dec-2022	615.65	616.40	623.10	587.00	588.95	588.90	598.71	1329587	7960.43	31088	355219	26.72
AMBER	EQ	27-Dec-2022	1919.70	1941.00	1969.00	1928.15	1940.00	1951.95	1957.90	63150	1236.41	5528	47102	74.59
AMBICAAGAR	EQ	27-Dec-2022	24.35	24.90	24.95	23.75	24.60	24.50	24.30	40397	9.81	210	24664	61.05
AMBIKCO	EQ	27-Dec-2022	1413.20	1425.00	1442.55	1393.25	1413.90	1405.65	1407.40	19156	269.60	2699	11137	58.14
AMBUJACEM	EQ	27-Dec-2022	514.15	520.00	527.30	509.35	524.65	523.30	518.21	5808135	30098.31	71239	1627418	28.02
AMDIND	EQ	27-Dec-2022	52.90	54.00	55.50	53.15	55.50	55.50	54.96	42478	23.35	456	25168	59.25
AMIORG	EQ	27-Dec-2022	981.45	989.95	994.45	970.85	980.25	989.55	985.73	29206	287.89	3531	10074	34.49
AMJLAND	EQ	27-Dec-2022	27.10	27.25	28.65	27.25	27.85	27.65	27.93	13849	3.87	180	7800	56.32
AMRUTANJAN	EQ	27-Dec-2022	704.05	712.00	712.00	701.30	709.35	704.30	705.67	6637	46.84	991	3099	46.69
ANANDRATHI	EQ	27-Dec-2022	685.90	690.00	697.00	684.75	695.20	695.30	690.19	21623	149.24	1486	14107	65.24
ANANTRAJ	EQ	27-Dec-2022	95.10	95.50	100.85	95.50	97.50	98.10	98.89	3366426	3328.96	13166	1214377	36.07
ANDHRAPAP	EQ	27-Dec-2022	405.15	405.50	417.70	403.55	416.50	413.75	409.68	26959	110.45	1616	13575	50.35
ANDHRSUGAR	EQ	27-Dec-2022	126.65	129.90	133.00	129.80	132.90	132.45	131.55	369911	486.63	5202	104123	28.15
ANDREWYU	EQ	27-Dec-2022	26.50	26.60	27.85	26.60	26.85	26.75	27.11	541832	146.87	2205	262612	48.47
ANGELONE	EQ	27-Dec-2022	1297.50	1306.80	1328.45	1302.00	1310.20	1312.40	1314.99	233247	3067.18	10643	59436	25.48
ANIKINDS	EQ	27-Dec-2022	37.50	38.95	39.80	36.75	36.80	36.90	37.52	43359	16.27	716	20571	47.44
ANKITMETAL	EQ	27-Dec-2022	5.95	5.95	6.10	5.80	5.95	6.00	5.97	106302	6.35	320	58129	54.68
ANMOL	EQ	27-Dec-2022	150.10	151.10	154.00	149.35	152.00	151.65	151.33	4817	7.29	347	2456	50.99
ANNAPURNA	SM	27-Dec-2022	127.95	130.80	133.05	129.05	133.05	132.25	130.91	28000	36.66	14	20000	71.43
ANTGRAPHIC	EQ	27-Dec-2022	0.80	0.80	0.85	0.75	0.80	0.80	0.81	267859	2.17	352	237200	88.55
ANUP	EQ	27-Dec-2022	855.30	863.85	874.45	848.00	855.00	855.85	862.73	18225	157.23	1592	14454	79.31
ANURAS	EQ	27-Dec-2022	659.15	662.45	678.05	658.00	668.00	667.50	667.28	43542	290.55	3606	16442	37.76
APARINDS	EQ	27-Dec-2022	1655.55	1669.25	1737.00	1669.25	1712.00	1710.30	1705.16	130925	2232.48	14002	28148	21.50
APCL	EQ	27-Dec-2022	205.65	205.00	208.10	204.90	206.10	206.60	206.85	9610	19.88	326	5641	58.70
APCOTEXIND	EQ	27-Dec-2022	444.95	448.00	463.00	447.65	454.95	453.45	454.91	44144	200.81	3318	16219	36.74
APEX	EQ	27-Dec-2022	245.05	246.90	251.05	246.05	247.60	247.90	248.33	29475	73.20	1505	11137	37.78
APLAPOLLO	EQ	27-Dec-2022	1058.50	1066.05	1083.05	1050.00	1053.00	1053.15	1062.16	145372	1544.08	12408	62217	42.80
APLLTD	EQ	27-Dec-2022	586.40	586.35	600.00	584.20	596.00	595.50	594.67	48667	289.41	3075	22677	46.60
APOLLO	EQ	27-Dec-2022	252.25	256.55	261.00	244.25	255.00	254.05	255.79	111789	285.95	2355	57318	51.27
APOLLOHOSP	EQ	27-Dec-2022	4684.05	4685.00	4712.70	4625.65	4647.90	4643.80	4659.52	226485	10553.12	22309	62684	27.68
APOLLOPIPE	EQ	27-Dec-2022	486.75	494.05	512.00	490.05	505.70	506.20	499.92	51297	256.45	4286	18066	35.22
APOLLOTYRE	EQ	27-Dec-2022	320.35	321.60	325.95	320.50	322.85	323.50	323.32	2689611	8695.94	34457	484618	18.02
APOLSINHOT	EQ	27-Dec-2022	1169.45	1204.80	1210.00	1167.00	1190.00	1175.90	1186.13	1245	14.77	207	916	73.57
APTECHT	EQ	27-Dec-2022	312.25	314.75	323.60	313.10	319.35	318.30	317.87	146819	466.69	5949	36967	25.18
APTUS	EQ	27-Dec-2022	287.65	288.20	300.00	287.80	298.85	296.60	292.45	52400	153.24	2939	21577	41.18
ARCHIDPLY	EQ	27-Dec-2022	68.95	70.70	70.90	68.10	70.00	69.65	69.58	41831	29.11	819	20104	48.06
ARCHIES	EQ	27-Dec-2022	23.65	23.95	24.25	23.50	24.00	23.95	23.91	49045	11.73	322	36439	74.30
ARENTERP	EQ	27-Dec-2022	37.10	38.90	38.95	36.80	38.95	38.95	38.74	3098	1.20	58	2491	80.41
ARHAM	ST	27-Dec-2022	70.45	67.10	71.00	67.00	67.00	67.00	67.87	117000	79.41	34	105000	89.74
ARIES	EQ	27-Dec-2022	170.85	172.10	175.20	168.55	174.15	172.30	172.08	118341	203.64	3760	52274	44.17
ARIHANTCAP	EQ	27-Dec-2022	61.70	62.80	63.90	59.50	60.70	60.75	61.89	256299	158.63	1538	67041	26.16
ARIHANTSUP	EQ	27-Dec-2022	201.65	202.00	215.50	201.20	211.00	208.85	205.07	45587	93.49	2527	13439	29.48
ARMANFIN	EQ	27-Dec-2022	1385.50	1404.00	1405.55	1372.40	1395.25	1401.55	1386.62	4233	58.70	785	2496	58.97
AROGRANITE	EQ	27-Dec-2022	46.70	47.50	48.25	46.20	47.65	47.35	47.37	39706	18.81	675	18860	47.50
ARROWGREEN	EQ	27-Dec-2022	172.75	178.00	181.35	169.10	181.35	181.35	179.25	12541	22.48	249	9836	78.43
ARSHIYA	EQ	27-Dec-2022	7.00	7.10	7.15	6.85	7.05	7.00	7.02	1191021	83.59	1288	613662	51.52
ARSSINFRA	BE	27-Dec-2022	20.40	20.75	21.40	20.40	21.10	21.10	21.04	23028	4.84	48	-	-
ARTEMISMED	EQ	27-Dec-2022	71.40	72.40	74.70	71.80	73.50	73.70	73.77	133346	98.36	1321	71485	53.61
ARTNIRMAN	EQ	27-Dec-2022	64.65	64.30	65.65	63.85	65.35	64.85	64.47	1064	0.69	25	727	68.33
ARVEE	EQ	27-Dec-2022	159.10	151.15	151.15	151.15	151.15	151.15	151.15	1924	2.91	25	1924	100.00
ARVIND	EQ	27-Dec-2022	87.80	88.35	89.75	86.65	87.00	87.20	87.75	790520	693.65	8995	454637	57.51
ARVINDFASN	EQ	27-Dec-2022	322.85	325.00	329.05	318.25	321.20	321.75	324.40	170465	552.98	5447	67508	39.60
ARVSMART	EQ	27-Dec-2022	277.40	278.20	295.70	278.20	283.00	281.45	286.85	237835	682.23	6730	120416	50.63
ASAHIINDIA	EQ	27-Dec-2022	518.50	518.50	529.40	514.70	518.65	518.05	519.40	70410	365.71	4281	22014	31.27
ASAHISONG	EQ	27-Dec-2022	251.60	255.30	256.55	225.00	245.45	243.90	242.88	18390	44.67	1409	9609	52.25
ASAL	EQ	27-Dec-2022	372.05	384.95	398.40	370.80	375.00	375.70	382.94	57032	218.40	3781	19422	34.05
ASALCBR	EQ	27-Dec-2022	425.00	426.00	429.00	420.10	426.00	424.70	424.49	13516	57.37	1490	6827	50.51
ASCOM	SM	27-Dec-2022	176.40	185.00	185.00	185.00	185.00	185.00	185.00	4000	7.40	2	4000	100.00
ASHAPURMIN	EQ	27-Dec-2022	80.25	81.45	93.70	81.45	89.55	89.90	89.51	901452	806.91	10608	302481	33.55
ASHIANA	EQ	27-Dec-2022	136.70	136.50	140.90	136.00	138.10	138.85	138.13	22907	31.64	791	10774	47.03
ASHIMASYN	EQ	27-Dec-2022	15.75	15.90	17.25	15.85	16.85	16.90	16.80	583923	98.10	1265	347035	59.43
ASHOKA	EQ	27-Dec-2022	82.10	82.75	87.30	82.45	87.05	86.90	85.28	2153459	1836.43	13660	1063380	49.38
ASHOKLEY	EQ	27-Dec-2022	141.30	142.00	142.60	140.20	141.70	141.85	141.49	6398696	9053.35	42006	2488240	38.89
ASIANENE	EQ	27-Dec-2022	69.10	70.10	70.95	69.35	70.50	70.70	70.37	26690	18.78	713	10603	39.73
ASIANHOTNR	EQ	27-Dec-2022	76.10	77.05	78.90	75.60	78.75	77.85	77.48	3238	2.51	124	1761	54.39
ASIANPAINT	EQ	27-Dec-2022	3056.05	3060.00	3129.00	3056.30	3112.00	3112.60	3098.34	729041	22588.17	66348	271068	37.18
ASIANTILES	EQ	27-Dec-2022	47.50	47.60	49.20	47.50	49.05	49.00	48.64	361205	175.70	2810	226062	62.59
ASPINWALL	EQ	27-Dec-2022	231.80	236.95	236.95	229.30	229.30	229.95	231.61	6312	14.62	1287	1263	20.01
ASTEC	EQ	27-Dec-2022	1682.40	1682.00	1705.00	1666.00	1674.00	1681.30	1684.54	9389	158.16	2710	3658	38.96
ASTERDM	EQ	27-Dec-2022	232.75	233.30	235.75	228.10	230.20	230.00	230.32	201385	463.83	5737	65305	32.43
ASTRAL	EQ	27-Dec-2022	1960.15	1974.50	1997.10	1946.55	1976.50	1973.00	1964.72	294197	5780.15	20865	135936	46.21
ASTRAMICRO	EQ	27-Dec-2022	265.95	267.30	267.30	259.55	262.00	262.20	262.19	440735	1155.55	14929	252442	57.28
ASTRAZEN	EQ	27-Dec-2022	3308.65	3326.00	3333.00	3287.15	3287.15	3299.85	3304.25	2830	93.51	1250	1204	42.54
ASTRON	EQ	27-Dec-2022	32.85	33.30	33.90	32.40	33.05	32.85	33.03	131989	43.59	891	86264	65.36
ATALREAL	SM	27-Dec-2022	74.25	75.10	79.00	75.10	79.00	79.00	77.60	436800	338.97	63	196800	45.05
ATFL	EQ	27-Dec-2022	822.40	822.40	836.00	815.50	828.00	833.45	825.98	8838	73.00	543	6645	75.19
ATGL	EQ	27-Dec-2022	3311.70	3328.00	3374.70	3286.95	3350.00	3352.90	3338.96	131985	4406.93	14615	24480	18.55
ATLANTA	BE	27-Dec-2022	16.00	15.70	15.70	15.70	15.70	15.70	15.70	5420	0.85	44	-	-
ATUL	EQ	27-Dec-2022	7885.55	7925.00	8000.00	7880.00	7923.05	7906.85	7926.89	43789	3471.11	4050	33216	75.85
ATULAUTO	EQ	27-Dec-2022	256.00	259.40	269.70	256.45	268.50	268.00	263.74	169236	446.34	6790	56219	33.22
AUBANK	EQ	27-Dec-2022	655.05	660.00	665.40	653.00	661.00	663.35	657.97	896071	5895.88	30599	355123	39.63
AURDIS	SM	27-Dec-2022	118.80	113.00	113.00	113.00	113.00	113.00	113.00	2000	2.26	1	2000	100.00
AURIONPRO	EQ	27-Dec-2022	329.45	333.00	341.20	331.10	331.35	333.45	335.11	53965	180.84	2130	38153	70.70
AUROPHARMA	EQ	27-Dec-2022	437.20	439.45	444.95	438.30	442.50	441.70	441.48	1239728	5473.19	20439	305505	24.64
AURUM	EQ	27-Dec-2022	115.50	120.00	121.25	115.50	120.95	120.15	119.31	46833	55.88	878	33050	70.57
AURUMPP	X1	27-Dec-2022	58.05	59.90	60.95	59.05	59.85	60.05	60.47	2101	1.27	36	1981	94.29
AUSOMENT	EQ	27-Dec-2022	67.90	65.20	69.00	65.20	68.70	67.95	67.57	3142	2.12	177	1741	55.41
AUTOAXLES	EQ	27-Dec-2022	1922.50	1920.05	1968.00	1906.10	1960.00	1958.85	1943.00	5395	104.82	1843	2499	46.32
AUTOBEES	EQ	27-Dec-2022	125.97	125.98	127.00	124.03	126.52	126.46	125.91	45267	56.99	496	25205	55.68
AUTOIND	EQ	27-Dec-2022	74.40	76.20	76.90	73.00	74.30	74.90	75.06	43614	32.74	773	20842	47.79
AVADHSUGAR	EQ	27-Dec-2022	519.65	532.95	562.00	525.00	541.60	536.60	539.65	336944	1818.32	13058	81836	24.29
AVANTIFEED	EQ	27-Dec-2022	384.50	385.40	392.65	383.10	387.00	388.00	388.18	103243	400.76	5223	45337	43.91
AVROIND	EQ	27-Dec-2022	108.75	118.00	118.00	108.55	110.00	109.50	109.78	110117	120.89	1862	78332	71.14
AVTNPL	EQ	27-Dec-2022	102.95	103.35	105.95	103.35	105.50	104.70	104.61	90402	94.57	2400	40004	44.25
AWHCL	EQ	27-Dec-2022	297.20	297.20	309.00	294.00	306.00	302.45	299.40	49906	149.42	2711	29207	58.52
AWL	EQ	27-Dec-2022	524.60	544.00	550.80	542.20	550.80	550.80	548.99	2452403	13463.51	20354	1071570	43.69
AXISBANK	EQ	27-Dec-2022	928.70	932.45	937.80	922.60	933.00	932.20	928.72	3346083	31075.81	145210	1214036	36.28
AXISBNKETF	EQ	27-Dec-2022	431.09	432.49	432.59	427.65	431.39	431.03	429.97	359	1.54	37	204	56.82
AXISBPSETF	EQ	27-Dec-2022	10.62	10.65	10.65	10.55	10.61	10.61	10.61	5580	0.59	316	4447	79.70
AXISCADES	EQ	27-Dec-2022	294.55	299.75	308.40	292.00	296.50	297.55	301.08	61992	186.64	1794	29537	47.65
AXISCETF	EQ	27-Dec-2022	76.56	76.40	76.75	76.40	76.56	76.56	76.58	80	0.06	11	77	96.25
AXISGOLD	EQ	27-Dec-2022	46.59	46.70	46.70	46.51	46.65	46.66	46.63	55516	25.89	777	34670	62.45
AXISHCETF	EQ	27-Dec-2022	81.64	80.48	82.60	80.48	81.69	81.68	81.63	2689	2.19	81	1603	59.61
AXISILVER	EQ	27-Dec-2022	68.28	69.70	70.99	68.43	69.96	69.44	69.64	15150	10.55	159	10323	68.14
AXISNIFTY	EQ	27-Dec-2022	191.66	191.51	193.38	191.30	193.38	193.10	191.95	4508	8.65	215	2887	64.04
AXISTECETF	EQ	27-Dec-2022	293.91	297.97	297.97	291.76	296.50	296.49	295.80	1346	3.98	49	1210	89.90
AXITA	EQ	27-Dec-2022	45.55	46.70	48.40	45.65	47.15	47.30	46.86	504086	236.23	6374	170542	33.83
AYMSYNTEX	EQ	27-Dec-2022	70.05	71.40	72.15	70.05	72.00	71.70	71.47	5242	3.75	149	2667	50.88
BAFNAPH	BE	27-Dec-2022	102.00	104.00	104.00	99.00	101.95	101.95	100.58	591	0.59	18	-	-
BAGFILMS	EQ	27-Dec-2022	4.80	4.90	5.00	4.85	5.00	5.00	4.99	292506	14.59	312	141187	48.27
BAHETI	SM	27-Dec-2022	109.45	108.10	109.60	102.00	103.90	104.20	105.17	93000	97.81	31	66000	70.97
BAJAJ-AUTO	EQ	27-Dec-2022	3552.20	3555.00	3600.00	3550.00	3598.00	3590.95	3580.26	115917	4150.12	18056	37744	32.56
BAJAJCON	EQ	27-Dec-2022	163.20	164.05	166.00	162.80	164.40	164.40	164.28	268880	441.70	5991	112840	41.97
BAJAJELEC	EQ	27-Dec-2022	1141.45	1143.80	1194.00	1135.05	1194.00	1191.25	1177.74	137679	1621.49	11604	48647	35.33
BAJAJFINSV	EQ	27-Dec-2022	1535.00	1545.00	1551.40	1518.00	1539.00	1537.70	1534.91	1102198	16917.75	60181	300340	27.25
BAJAJHCARE	EQ	27-Dec-2022	420.50	414.00	422.50	414.00	419.60	419.05	420.11	31586	132.69	2534	16233	51.39
BAJAJHIND	EQ	27-Dec-2022	16.70	17.20	17.50	16.85	17.50	17.35	17.26	28188781	4865.39	23162	12572228	44.60
BAJAJHLDNG	EQ	27-Dec-2022	5786.40	5844.25	5900.00	5784.10	5890.00	5865.65	5834.67	74705	4358.79	5358	57792	77.36
BAJFINANCE	EQ	27-Dec-2022	6433.70	6466.00	6530.00	6430.00	6505.00	6504.70	6481.84	781035	50625.41	75243	360133	46.11
BALAJITELE	EQ	27-Dec-2022	43.70	44.00	45.60	44.00	44.55	44.60	44.67	141345	63.14	967	79391	56.17
BALAMINES	EQ	27-Dec-2022	2710.60	2724.20	2764.25	2720.00	2728.05	2727.90	2741.31	23491	643.96	5203	10932	46.54
BALAXI	EQ	27-Dec-2022	580.45	580.60	589.50	571.00	586.00	580.30	581.30	1940	11.28	143	1247	64.28
BALKRISHNA	EQ	27-Dec-2022	40.80	41.85	41.90	38.80	39.50	39.80	40.17	46269	18.59	839	25609	55.35
BALKRISIND	EQ	27-Dec-2022	2088.40	2098.85	2109.50	2076.15	2095.00	2095.95	2088.95	123887	2587.94	8469	50599	40.84
BALLARPUR	BZ	27-Dec-2022	1.10	1.15	1.15	1.10	1.15	1.10	1.13	323000	3.65	114	-	-
BALMLAWRIE	EQ	27-Dec-2022	118.65	119.70	121.80	119.00	121.00	120.90	120.00	201538	241.85	3230	101423	50.32
BALPHARMA	EQ	27-Dec-2022	94.85	94.90	95.20	93.10	93.40	93.45	93.86	72039	67.62	1281	46278	64.24
BALRAMCHIN	EQ	27-Dec-2022	388.55	395.00	411.35	392.30	396.00	396.40	400.50	5642702	22599.11	59435	544231	9.64
BANARBEADS	EQ	27-Dec-2022	80.60	82.00	82.00	78.30	78.70	79.25	79.57	11430	9.09	207	6438	56.33
BANARISUG	EQ	27-Dec-2022	2775.10	2798.95	2899.00	2775.00	2775.00	2777.45	2788.05	2479	69.12	528	976	39.37
BANCOINDIA	EQ	27-Dec-2022	186.80	188.70	201.50	188.65	200.80	200.00	196.75	209293	411.78	7115	95361	45.56
BANDHANBNK	EQ	27-Dec-2022	233.75	235.75	237.95	232.75	237.05	236.95	236.32	6266060	14807.91	42324	2149393	34.30
BANG	EQ	27-Dec-2022	44.90	45.10	46.65	44.40	45.00	45.15	45.12	16394	7.40	301	8144	49.68
BANKA	EQ	27-Dec-2022	76.10	78.45	78.45	76.00	76.00	76.75	77.10	2911	2.24	67	1546	53.11
BANKBARODA	EQ	27-Dec-2022	177.10	178.40	178.50	174.90	177.95	177.60	177.00	20811376	36835.54	95728	4703617	22.60
BANKBEES	EQ	27-Dec-2022	430.88	433.10	433.80	428.69	433.80	433.18	431.75	489609	2113.91	5656	256698	52.43
BANKINDIA	EQ	27-Dec-2022	87.45	89.25	90.50	86.70	88.70	88.90	88.61	28152129	24946.05	61582	4669827	16.59
BANSWRAS	EQ	27-Dec-2022	114.75	114.75	126.80	114.75	120.25	120.20	118.31	64897	76.78	1525	34284	52.83
BARBEQUE	EQ	27-Dec-2022	972.75	985.00	999.90	960.00	968.00	971.65	984.13	80603	793.24	7594	46159	57.27
BASF	EQ	27-Dec-2022	2697.45	2702.00	2748.30	2674.00	2715.05	2729.05	2717.02	15257	414.54	3130	8185	53.65
BASML	EQ	27-Dec-2022	50.20	50.80	53.10	50.45	52.05	52.55	52.17	81759	42.65	1183	32559	39.82
BATAINDIA	EQ	27-Dec-2022	1622.90	1632.00	1644.00	1614.60	1639.00	1637.40	1628.34	265983	4331.11	12148	97182	36.54
BAYERCROP	EQ	27-Dec-2022	4812.70	4800.00	4838.00	4742.00	4823.00	4817.15	4798.76	15894	762.71	4661	7854	49.41
BBETF0432	EQ	27-Dec-2022	1034.99	1036.00	1036.00	1033.26	1035.94	1035.90	1034.52	4570	47.28	33	4398	96.24
BBL	EQ	27-Dec-2022	2310.75	2345.35	2379.95	2313.45	2376.25	2359.70	2353.17	11319	266.36	3479	4474	39.53
BBOX	EQ	27-Dec-2022	130.70	132.90	142.00	129.80	140.00	140.90	138.00	47528	65.59	1536	22041	46.37
BBTC	EQ	27-Dec-2022	912.15	916.75	924.90	910.05	915.00	913.75	915.50	18742	171.58	2440	7240	38.63
BBTCL	EQ	27-Dec-2022	233.90	237.70	237.70	227.45	230.00	231.45	232.88	9851	22.94	1029	7270	73.80
BCG	EQ	27-Dec-2022	30.00	30.60	30.75	28.75	29.00	29.10	29.79	40085181	11942.36	34655	9363895	23.36
BCLIND	EQ	27-Dec-2022	314.60	314.80	324.00	311.55	319.00	319.65	317.31	63386	201.13	3331	28644	45.19
BCONCEPTS	BE	27-Dec-2022	239.00	250.00	250.95	233.00	250.95	250.95	247.19	12115	29.95	133	-	-
BCP	EQ	27-Dec-2022	4.65	4.80	4.80	4.65	4.80	4.75	4.74	145299	6.89	299	111769	76.92
BDL	EQ	27-Dec-2022	908.00	912.00	919.40	890.00	905.00	903.20	903.85	592866	5358.60	19917	98930	16.69
BEARDSELL	EQ	27-Dec-2022	21.95	21.95	23.90	21.95	23.20	23.20	22.90	47455	10.87	710	29927	63.06
BECTORFOOD	EQ	27-Dec-2022	417.30	420.90	424.20	416.65	418.80	419.45	419.45	80205	336.42	4161	43253	53.93
BEDMUTHA	EQ	27-Dec-2022	58.90	62.00	70.00	61.50	63.60	63.95	66.20	281987	186.69	3357	115544	40.97
BEL	EQ	27-Dec-2022	99.25	99.80	100.95	98.40	100.10	100.25	99.62	10240049	10200.73	56419	3694092	36.07
BEML	EQ	27-Dec-2022	1360.85	1365.15	1410.00	1365.00	1389.40	1389.15	1387.17	50376	698.80	6827	16826	33.40
BEPL	EQ	27-Dec-2022	105.60	105.65	108.55	105.65	106.00	106.40	106.82	146966	156.99	3502	68400	46.54
BERGEPAINT	EQ	27-Dec-2022	585.40	586.80	594.70	586.05	592.50	590.95	590.47	488127	2882.25	13248	173638	35.57
BESTAGRO	EQ	27-Dec-2022	1405.85	1418.80	1460.00	1413.05	1460.00	1452.70	1435.98	61447	882.36	5807	26078	42.44
BETA	SM	27-Dec-2022	680.00	685.00	698.00	680.55	685.00	685.00	686.34	1600	10.98	8	800	50.00
BEWLTD	SM	27-Dec-2022	655.00	632.05	650.00	632.05	633.05	636.45	636.15	3500	22.27	11	3500	100.00
BFINVEST	EQ	27-Dec-2022	272.80	272.60	282.40	272.60	277.20	277.25	277.87	21373	59.39	883	10212	47.78
BFUTILITIE	EQ	27-Dec-2022	368.85	370.70	378.40	369.00	377.00	375.75	374.36	129630	485.28	5778	37755	29.13
BGRENERGY	EQ	27-Dec-2022	62.15	63.10	64.25	61.60	62.00	61.95	62.72	375306	235.39	3040	216285	57.63
BHAGCHEM	EQ	27-Dec-2022	1235.40	1236.25	1259.35	1210.10	1240.00	1216.85	1227.76	2048	25.14	193	1537	75.05
BHAGERIA	EQ	27-Dec-2022	158.60	159.40	164.90	158.05	160.20	161.95	160.28	13042	20.90	960	5112	39.20
BHAGYANGR	EQ	27-Dec-2022	43.60	43.85	46.95	43.15	46.50	46.30	44.63	28729	12.82	471	13016	45.31
BHANDARI	EQ	27-Dec-2022	5.80	5.95	6.10	5.75	5.95	5.95	5.95	328227	19.55	603	194382	59.22
BHARATFORG	EQ	27-Dec-2022	875.80	878.25	886.40	867.00	873.25	872.80	875.02	1025722	8975.32	30512	428054	41.73
BHARATGEAR	EQ	27-Dec-2022	118.25	118.30	123.95	117.45	120.80	120.05	119.73	75809	90.76	1420	37897	49.99
BHARATRAS	EQ	27-Dec-2022	9792.25	9850.00	9894.00	9792.00	9807.00	9813.20	9836.65	482	47.41	263	271	56.22
BHARATWIRE	EQ	27-Dec-2022	98.65	99.90	109.75	97.05	105.70	106.20	105.50	481321	507.78	5870	258146	53.63
BHARTIARTL	EQ	27-Dec-2022	811.00	815.00	819.45	805.00	814.95	814.80	812.35	1782053	14476.53	72357	798395	44.80
BHEL	EQ	27-Dec-2022	76.85	77.60	78.30	76.50	77.75	77.70	77.48	20578890	15944.32	38366	5631792	27.37
BIGBLOC	EQ	27-Dec-2022	127.90	132.30	134.25	128.75	134.25	134.15	131.96	40000	52.78	1147	26105	65.26
BIKAJI	EQ	27-Dec-2022	367.65	375.25	386.00	375.25	386.00	386.00	385.29	290085	1117.66	2632	154942	53.41
BIL	EQ	27-Dec-2022	198.60	200.00	204.75	195.15	199.00	197.05	199.41	2099	4.19	521	651	31.01
BINDALAGRO	EQ	27-Dec-2022	25.10	25.40	25.80	24.90	25.65	25.50	25.42	274515	69.77	2464	150458	54.81
BIOCON	EQ	27-Dec-2022	265.20	266.45	266.45	263.85	265.35	265.40	265.16	1313840	3483.79	23072	392161	29.85
BIOFILCHEM	EQ	27-Dec-2022	54.95	55.75	55.95	53.75	55.40	54.90	54.72	74740	40.90	1548	38487	51.49
BIRET	RR	27-Dec-2022	284.96	286.00	286.60	280.50	284.00	283.62	282.50	91413	258.25	1556	77561	84.85
BIRLACABLE	EQ	27-Dec-2022	129.80	132.95	135.65	131.05	134.30	133.80	133.46	134734	179.82	4248	52839	39.22
BIRLACORPN	EQ	27-Dec-2022	982.60	975.10	997.95	971.90	979.10	979.25	986.82	79249	782.05	9165	32261	40.71
BIRLAMONEY	EQ	27-Dec-2022	58.45	58.85	59.60	58.00	59.40	59.30	58.94	41546	24.49	662	21585	51.95
BKMINDST	BZ	27-Dec-2022	1.10	1.10	1.15	1.05	1.15	1.15	1.14	53048	0.61	53	-	-
BLBLIMITED	EQ	27-Dec-2022	21.20	22.00	22.10	21.30	21.75	21.90	21.80	35210	7.68	260	21039	59.75
BLISSGVS	EQ	27-Dec-2022	72.90	73.90	73.90	72.20	72.65	72.45	72.83	72147	52.55	1248	39786	55.15
BLKASHYAP	EQ	27-Dec-2022	30.60	30.90	32.40	30.80	31.35	31.75	31.54	250061	78.86	1310	148850	59.53
BLS	EQ	27-Dec-2022	174.55	177.10	189.95	173.50	174.40	174.20	176.39	3136335	5532.15	85238	843165	26.88
BLUEDART	EQ	27-Dec-2022	7406.65	7391.00	7544.65	7355.35	7531.00	7528.05	7465.10	10636	793.99	3175	3199	30.08
BLUESTARCO	EQ	27-Dec-2022	1191.65	1184.00	1208.65	1180.90	1200.00	1192.20	1193.38	216510	2583.78	12596	127120	58.71
BODALCHEM	EQ	27-Dec-2022	75.55	76.15	77.35	74.60	75.80	75.80	76.01	190857	145.07	2961	99526	52.15
BOHRAIND	BE	27-Dec-2022	136.60	142.90	143.40	138.00	143.40	143.35	142.92	879	1.26	20	-	-
BOMDYEING	EQ	27-Dec-2022	77.85	78.25	79.70	77.50	78.00	78.15	78.33	562377	440.49	4602	173238	30.80
BOROLTD	EQ	27-Dec-2022	347.55	351.65	358.00	341.25	354.00	353.55	349.12	209620	731.83	8596	71898	34.30
BORORENEW	EQ	27-Dec-2022	507.75	511.00	518.75	504.05	508.80	508.95	510.20	130681	666.74	8747	42992	32.90
BOSCHLTD	EQ	27-Dec-2022	17281.15	17348.95	17367.55	16805.90	17216.00	17221.55	17203.02	17196	2958.23	5832	6425	37.36
BPCL	EQ	27-Dec-2022	325.10	325.40	328.30	322.70	326.50	326.00	325.43	1409537	4587.03	37486	344458	24.44
BPL	EQ	27-Dec-2022	61.75	62.50	63.05	57.55	61.95	62.05	61.75	127774	78.90	1627	55735	43.62
BRIGADE	EQ	27-Dec-2022	472.25	475.35	477.60	464.10	470.00	470.50	471.89	260040	1227.11	9780	167765	64.52
BRIGHT	SM	27-Dec-2022	4.95	5.00	5.05	4.95	5.00	4.95	5.01	69000	3.45	21	48000	69.57
BRITANNIA	EQ	27-Dec-2022	4375.35	4380.70	4400.00	4350.00	4368.00	4369.25	4367.17	138087	6030.49	15270	71474	51.76
BRITANNIA	N3	27-Dec-2022	28.80	28.70	28.89	28.70	28.89	28.83	28.79	1467	0.42	78	1467	100.00
BRNL	EQ	27-Dec-2022	37.40	36.80	40.10	36.30	40.00	38.50	38.06	273975	104.27	1528	108411	39.57
BROOKS	EQ	27-Dec-2022	109.70	114.80	114.80	108.00	108.00	108.60	110.92	7404	8.21	244	4282	57.83
BSE	EQ	27-Dec-2022	534.05	539.00	545.80	535.50	537.95	537.90	538.90	367471	1980.30	13194	165674	45.08
BSHSL	BE	27-Dec-2022	201.15	211.20	211.20	197.10	211.20	211.20	207.68	173178	359.65	1570	-	-
BSL	BE	27-Dec-2022	172.10	174.50	180.70	174.45	180.70	180.70	178.85	4169	7.46	84	-	-
BSLGOLDETF	EQ	27-Dec-2022	49.29	49.39	49.55	48.91	49.55	49.51	49.25	10307	5.08	146	2244	21.77
BSLNIFTY	EQ	27-Dec-2022	20.29	20.70	20.70	20.08	20.59	20.39	20.31	20654	4.20	639	10763	52.11
BSLSENETFG	EQ	27-Dec-2022	58.37	59.50	59.50	58.15	59.06	59.04	58.78	360	0.21	52	200	55.56
BSOFT	EQ	27-Dec-2022	291.65	295.00	298.90	290.70	297.80	297.20	295.51	1546220	4569.18	19523	304763	19.71
BTML	SM	27-Dec-2022	101.40	98.25	105.95	97.00	102.00	102.00	101.60	216000	219.46	34	144000	66.67
BURNPUR	EQ	27-Dec-2022	5.35	5.45	5.60	5.35	5.50	5.50	5.45	191590	10.44	370	130975	68.36
BUTTERFLY	EQ	27-Dec-2022	1553.50	1558.85	1562.45	1547.55	1555.10	1557.80	1555.73	1198	18.64	332	547	45.66
BVCL	EQ	27-Dec-2022	23.45	23.55	24.45	23.25	24.25	24.10	23.97	11078	2.66	78	7331	66.18
BYKE	EQ	27-Dec-2022	41.00	41.00	42.85	41.00	41.60	41.75	42.14	33970	14.31	304	18510	54.49
CALSOFT	EQ	27-Dec-2022	19.45	19.95	21.30	19.70	20.00	20.40	20.54	41013	8.42	239	21952	53.52
CAMLINFINE	EQ	27-Dec-2022	144.40	145.90	151.00	143.35	148.90	149.10	147.14	330163	485.80	5820	150677	45.64
CAMPUS	EQ	27-Dec-2022	405.45	410.95	417.65	407.60	411.50	411.80	413.10	267347	1104.41	14389	76761	28.71
CAMS	EQ	27-Dec-2022	2192.00	2205.00	2229.00	2195.20	2215.00	2214.85	2215.33	66141	1465.24	7002	35598	53.82
CANBK	EQ	27-Dec-2022	304.60	308.65	308.65	301.00	307.15	307.05	305.34	7514673	22945.14	51353	1200020	15.97
CANFINHOME	EQ	27-Dec-2022	519.70	523.20	535.00	519.35	528.50	529.35	527.81	789738	4168.32	16334	273259	34.60
CANTABIL	EQ	27-Dec-2022	1208.70	1213.00	1240.00	1190.05	1240.00	1224.65	1213.40	17662	214.31	2697	3158	17.88
CAPACITE	EQ	27-Dec-2022	136.50	138.55	146.40	135.50	138.40	138.40	141.45	636581	900.41	10165	201701	31.69
CAPLIPOINT	EQ	27-Dec-2022	705.00	705.00	720.45	701.20	719.00	713.30	712.44	26439	188.36	2891	11272	42.63
CAPTRUST	EQ	27-Dec-2022	81.00	86.00	87.95	81.25	83.95	83.05	83.38	4744	3.96	166	1573	33.16
CARBORUNIV	EQ	27-Dec-2022	875.55	879.45	894.00	870.00	890.00	890.65	884.62	57416	507.91	9859	29380	51.17
CAREERP	EQ	27-Dec-2022	130.65	130.95	136.00	130.55	135.70	135.00	133.98	32216	43.16	1070	16764	52.04
CARERATING	EQ	27-Dec-2022	585.30	586.05	588.00	574.35	579.00	578.35	579.02	34388	199.11	2489	13834	40.23
CARTRADE	EQ	27-Dec-2022	463.55	467.00	472.70	458.25	459.95	458.80	461.26	53531	246.92	5922	27848	52.02
CARYSIL	EQ	27-Dec-2022	480.65	484.45	493.25	460.00	471.90	466.90	476.08	109970	523.55	7887	56665	51.53
CASTROLIND	EQ	27-Dec-2022	119.90	121.10	122.90	120.20	121.95	121.90	121.21	421925	511.42	5956	182650	43.29
CCHHL	EQ	27-Dec-2022	7.15	7.25	7.25	7.00	7.05	7.05	7.12	61649	4.39	140	47312	76.74
CCL	EQ	27-Dec-2022	517.90	521.10	571.80	510.00	564.50	561.65	559.20	1961108	10966.61	44984	342775	17.48
CDSL	EQ	27-Dec-2022	1114.10	1120.00	1133.65	1107.05	1112.35	1111.65	1116.73	212579	2373.93	19761	103852	48.85
CEATLTD	EQ	27-Dec-2022	1600.90	1608.00	1671.10	1595.50	1658.00	1660.65	1642.56	208216	3420.07	17717	32169	15.45
CELEBRITY	EQ	27-Dec-2022	18.00	19.70	20.55	17.95	18.50	18.60	19.05	526697	100.31	2536	183222	34.79
CENTENKA	EQ	27-Dec-2022	406.70	409.90	415.00	407.05	414.00	412.75	410.78	22992	94.45	2032	9662	42.02
CENTEXT	EQ	27-Dec-2022	9.95	10.15	10.20	10.00	10.10	10.15	10.12	47295	4.79	249	35471	75.00
CENTRALBK	EQ	27-Dec-2022	30.85	32.25	32.35	31.50	32.35	32.35	32.22	32426968	10448.28	15834	9264677	28.57
CENTRUM	EQ	27-Dec-2022	23.80	24.05	24.20	23.60	23.70	23.75	23.82	129037	30.74	707	89352	69.25
CENTUM	EQ	27-Dec-2022	631.45	634.90	757.70	624.50	757.70	752.60	723.83	464420	3361.63	19861	102140	21.99
CENTURYPLY	EQ	27-Dec-2022	515.35	515.35	527.00	509.70	514.00	512.60	515.66	154474	796.57	5751	92426	59.83
CENTURYTEX	EQ	27-Dec-2022	699.35	709.90	723.50	700.30	710.00	710.60	711.57	123526	878.97	5948	55608	45.02
CERA	EQ	27-Dec-2022	5206.75	5232.80	5278.40	5122.20	5261.00	5246.45	5184.03	5593	289.94	2450	2347	41.96
CEREBRAINT	EQ	27-Dec-2022	13.25	13.55	13.90	13.05	13.90	13.90	13.55	1508811	204.43	2545	760593	50.41
CESC	EQ	27-Dec-2022	76.90	77.60	77.90	76.40	77.05	77.05	76.99	884232	680.74	5815	373524	42.24
CGCL	EQ	27-Dec-2022	755.10	752.00	780.00	752.00	774.25	773.25	771.74	201946	1558.50	10458	69511	34.42
CGPOWER	EQ	27-Dec-2022	256.60	257.90	265.50	254.80	263.30	263.45	261.14	1144158	2987.82	26458	583503	51.00
CHALET	EQ	27-Dec-2022	326.55	332.00	338.00	321.35	337.75	330.65	328.21	173481	569.38	8517	123796	71.36
CHAMBLFERT	EQ	27-Dec-2022	288.85	289.00	296.25	288.50	295.00	295.20	293.35	1327562	3894.38	16194	214528	16.16
CHEMBOND	EQ	27-Dec-2022	241.30	244.80	255.00	239.55	248.60	245.45	248.65	48409	120.37	1838	13715	28.33
CHEMCON	EQ	27-Dec-2022	285.55	288.30	296.30	286.60	292.90	292.35	290.78	70152	203.99	2606	38232	54.50
CHEMFAB	EQ	27-Dec-2022	262.50	266.50	275.60	264.05	273.80	273.35	271.65	19510	53.00	732	12849	65.86
CHEMPLASTS	EQ	27-Dec-2022	455.80	455.00	470.50	451.95	460.80	461.90	461.68	201280	929.27	9387	36613	18.19
CHENNPETRO	EQ	27-Dec-2022	197.90	198.90	204.90	198.85	203.00	202.95	202.36	420978	851.91	8422	148852	35.36
CHEVIOT	EQ	27-Dec-2022	1135.35	1169.90	1169.90	1138.00	1156.80	1146.70	1147.01	1436	16.47	434	461	32.10
CHOICEIN	EQ	27-Dec-2022	237.30	239.80	242.75	238.00	238.05	239.45	240.14	27931	67.07	909	8038	28.78
CHOLAFIN	EQ	27-Dec-2022	710.70	714.30	719.45	701.15	707.00	707.10	706.28	1047240	7396.49	46946	365537	34.90
CHOLAHLDNG	EQ	27-Dec-2022	569.60	568.00	573.05	565.10	567.10	568.45	569.09	7975	45.39	940	3588	44.99
CIGNITITEC	EQ	27-Dec-2022	534.65	537.30	537.40	528.10	531.00	530.30	532.80	116969	623.21	2998	102076	87.27
CINELINE	EQ	27-Dec-2022	107.00	109.80	109.80	105.15	106.30	106.65	106.73	13189	14.08	285	8391	63.62
CINEVISTA	EQ	27-Dec-2022	11.45	11.90	12.40	11.50	12.15	12.25	11.95	32319	3.86	355	13157	40.71
CIPLA	EQ	27-Dec-2022	1096.50	1094.05	1104.90	1090.10	1097.95	1095.85	1096.50	1209316	13260.17	42282	420357	34.76
CLEAN	EQ	27-Dec-2022	1445.65	1456.00	1488.90	1450.00	1466.00	1459.85	1462.43	31157	455.65	4811	12905	41.42
CLEDUCATE	EQ	27-Dec-2022	73.65	74.00	75.00	73.30	74.00	73.85	74.06	14615	10.82	232	9368	64.10
CLNINDIA	EQ	27-Dec-2022	360.55	362.25	364.40	359.90	360.80	360.85	361.14	21863	78.96	838	16247	74.31
CLOUD	SM	27-Dec-2022	842.15	869.70	882.00	836.70	851.40	856.10	863.23	64500	556.78	121	33500	51.94
CLSEL	EQ	27-Dec-2022	124.15	126.00	127.80	123.45	125.05	124.45	125.09	102025	127.62	1861	47848	46.90
CMICABLES	EQ	27-Dec-2022	17.00	17.35	17.55	17.10	17.30	17.20	17.29	23882	4.13	339	16655	69.74
CMMIPL	SM	27-Dec-2022	7.25	7.20	7.20	7.20	7.20	7.20	7.20	3000	0.22	1	3000	100.00
CMSINFO	EQ	27-Dec-2022	283.25	283.35	298.00	283.35	297.20	296.00	291.13	208602	607.31	9451	84165	40.35
COALINDIA	EQ	27-Dec-2022	220.75	222.00	222.90	219.65	221.40	221.25	221.28	2961726	6553.56	38829	1049470	35.43
COASTCORP	EQ	27-Dec-2022	236.85	239.45	247.00	234.05	245.00	243.15	238.79	19497	46.56	744	10060	51.60
COASTPP	E1	27-Dec-2022	78.00	78.50	80.00	72.00	72.70	72.70	75.78	1344	1.02	57	433	32.22
COCHINSHIP	EQ	27-Dec-2022	552.80	560.00	568.10	532.55	547.00	549.80	551.38	2657059	14650.46	60100	277902	10.46
COFFEEDAY	EQ	27-Dec-2022	46.75	47.60	48.65	46.75	48.30	48.15	47.83	1868861	893.91	5971	629720	33.70
COFORGE	EQ	27-Dec-2022	3770.65	3785.00	3880.00	3784.00	3879.95	3874.35	3852.94	195437	7530.07	18257	41623	21.30
COLPAL	EQ	27-Dec-2022	1565.80	1572.95	1587.95	1566.00	1569.95	1568.65	1575.25	221619	3491.04	14580	99526	44.91
COMPINFO	EQ	27-Dec-2022	20.80	21.00	21.60	19.90	20.20	20.15	20.66	2743384	566.85	4034	1003416	36.58
COMPUSOFT	EQ	27-Dec-2022	19.70	20.50	20.50	19.80	20.05	20.05	20.12	71784	14.44	566	41347	57.60
CONCOR	EQ	27-Dec-2022	728.10	729.95	739.25	719.05	729.00	729.65	723.64	919748	6655.65	28856	422154	45.90
CONFIPET	EQ	27-Dec-2022	79.65	80.35	81.95	78.55	79.45	79.20	79.75	1512301	1206.07	10098	487852	32.26
CONSOFINVT	EQ	27-Dec-2022	129.85	130.25	132.30	126.10	128.00	127.80	129.98	156242	203.08	164	153408	98.19
CONSUMBEES	EQ	27-Dec-2022	82.48	83.22	83.22	82.30	82.82	82.77	82.69	10206	8.44	257	6929	67.89
CONTI	SM	27-Dec-2022	17.70	16.85	16.85	16.85	16.85	16.85	16.85	3333	0.56	1	3333	100.00
CONTROLPR	EQ	27-Dec-2022	393.85	397.70	399.40	387.35	397.00	397.00	396.29	7362	29.17	526	4194	56.97
COOLCAPS	SM	27-Dec-2022	247.00	257.95	262.90	257.95	262.90	262.90	259.96	3750	9.75	5	3000	80.00
CORALFINAC	EQ	27-Dec-2022	32.55	32.90	33.60	32.60	33.25	33.00	33.05	11553	3.82	189	5927	51.30
CORDSCABLE	EQ	27-Dec-2022	58.70	60.25	63.90	59.60	63.70	63.25	61.80	55517	34.31	690	32113	57.84
COROMANDEL	EQ	27-Dec-2022	872.50	873.90	891.00	872.30	887.95	886.75	882.96	255358	2254.71	13624	83652	32.76
COSMOFIRST	EQ	27-Dec-2022	716.70	722.00	755.00	716.00	745.00	745.95	737.80	42599	314.30	4581	17094	40.13
COUNCODOS	BE	27-Dec-2022	4.60	4.60	4.80	4.50	4.80	4.80	4.69	30440	1.43	115	-	-
CPSEETF	EQ	27-Dec-2022	37.38	37.57	37.83	37.40	37.71	37.69	37.59	793592	298.35	2366	626432	78.94
CRAFTSMAN	EQ	27-Dec-2022	3185.65	3267.95	3285.00	3191.40	3258.50	3271.65	3260.22	28728	936.60	4855	14380	50.06
CREATIVE	EQ	27-Dec-2022	542.65	550.00	561.35	522.00	532.95	531.40	538.69	13640	73.48	1220	6362	46.64
CREDITACC	EQ	27-Dec-2022	889.45	899.00	901.50	872.00	890.90	892.45	884.58	36439	322.33	6055	9325	25.59
CREDITACC	N3	27-Dec-2022	1010.00	1010.50	1010.50	1009.00	1010.50	1010.50	1010.43	681	6.88	8	681	100.00
CREST	EQ	27-Dec-2022	194.95	198.95	201.00	192.40	197.30	195.80	198.46	11879	23.58	478	8091	68.11
CRISIL	EQ	27-Dec-2022	2775.90	2791.00	2837.30	2762.00	2800.00	2798.30	2804.35	14213	398.58	5562	5665	39.86
CROMPTON	EQ	27-Dec-2022	344.90	346.70	346.70	335.75	339.15	338.45	339.09	1148532	3894.59	15791	547897	47.70
CROWN	BE	27-Dec-2022	35.20	36.25	36.85	35.15	36.70	36.30	36.28	2119	0.77	42	-	-
CSBBANK	EQ	27-Dec-2022	237.70	240.10	243.10	233.10	235.70	235.90	237.80	609217	1448.75	14512	206184	33.84
CSLFINANCE	EQ	27-Dec-2022	239.10	239.90	241.50	234.55	236.70	235.30	236.75	1862	4.41	184	813	43.66
CTE	EQ	27-Dec-2022	52.15	53.90	56.70	51.15	55.40	55.60	55.24	36999	20.44	824	16377	44.26
CUB	EQ	27-Dec-2022	175.95	178.75	178.75	174.25	178.00	177.50	176.80	2294299	4056.33	15222	335797	14.64
CUBEXTUB	EQ	27-Dec-2022	34.20	35.35	35.90	35.00	35.90	35.90	35.55	35039	12.46	281	20256	57.81
CUMMINSIND	EQ	27-Dec-2022	1380.95	1392.50	1398.35	1363.40	1373.80	1373.05	1375.28	408515	5618.23	19744	211748	51.83
CUPID	EQ	27-Dec-2022	243.30	248.10	256.40	243.80	254.00	253.10	251.16	35635	89.50	2385	20926	58.72
CYBERMEDIA	EQ	27-Dec-2022	16.65	17.90	17.90	16.50	16.95	16.75	17.01	18310	3.11	147	12024	65.67
CYBERTECH	EQ	27-Dec-2022	128.35	130.30	132.80	127.50	130.50	130.20	129.85	28904	37.53	1057	12363	42.77
CYIENT	EQ	27-Dec-2022	814.50	818.80	823.00	810.00	818.80	816.55	815.54	34735	283.28	3428	15237	43.87
DAAWAT	EQ	27-Dec-2022	112.85	113.45	115.75	113.00	114.50	114.35	114.41	1161272	1328.65	7954	299912	25.83
DABUR	EQ	27-Dec-2022	566.10	568.00	577.30	566.15	577.00	573.50	570.50	756651	4316.68	26071	398546	52.67
DALBHARAT	EQ	27-Dec-2022	1812.05	1820.00	1870.00	1809.60	1864.30	1863.10	1847.94	206566	3817.21	12871	56852	27.52
DALMIASUG	EQ	27-Dec-2022	368.40	400.00	400.00	373.05	378.45	377.15	381.26	546066	2081.92	17870	142934	26.18
DAMODARIND	EQ	27-Dec-2022	50.20	52.95	53.00	50.00	50.05	50.70	51.00	59405	30.30	990	9069	15.27
DANGEE	EQ	27-Dec-2022	17.95	18.00	18.35	17.70	18.35	18.30	18.27	118594	21.66	229	103473	87.25
DATAMATICS	EQ	27-Dec-2022	277.30	280.10	289.00	280.10	286.75	286.95	285.74	50662	144.76	3128	18649	36.81
DATAPATTNS	EQ	27-Dec-2022	1042.05	1049.00	1118.00	1038.05	1107.55	1105.80	1078.98	193481	2087.63	15308	47093	24.34
DBCORP	EQ	27-Dec-2022	118.70	120.00	122.40	116.05	121.80	121.40	120.58	196146	236.51	3272	76336	38.92
DBL	EQ	27-Dec-2022	215.25	216.80	220.50	216.05	220.00	219.15	218.83	188040	411.49	4920	62186	33.07
DBOL	EQ	27-Dec-2022	186.10	191.50	208.90	190.95	204.00	201.70	200.83	506962	1018.15	11008	168036	33.15
DBREALTY	EQ	27-Dec-2022	91.15	91.70	93.70	87.60	88.25	88.65	90.17	374306	337.50	3409	247254	66.06
DBSTOCKBRO	EQ	27-Dec-2022	22.40	23.90	23.95	22.30	23.90	23.85	23.53	2696	0.63	60	1601	59.38
DCAL	EQ	27-Dec-2022	88.25	90.00	90.05	87.90	89.00	89.30	89.14	201078	179.24	2091	93745	46.62
DCBBANK	EQ	27-Dec-2022	123.65	124.80	127.60	122.20	125.00	124.70	124.44	1471567	1831.20	9532	295524	20.08
DCI	BE	27-Dec-2022	125.05	130.80	131.30	120.40	128.00	128.00	129.91	3618	4.70	79	-	-
DCM	EQ	27-Dec-2022	79.85	78.00	83.80	78.00	83.50	82.80	81.58	22703	18.52	423	11145	49.09
DCMFINSERV	EQ	27-Dec-2022	5.70	5.90	5.90	5.55	5.70	5.65	5.69	29389	1.67	91	22479	76.49
DCMNVL	EQ	27-Dec-2022	151.20	158.00	164.85	153.35	161.25	162.10	160.05	65855	105.40	1420	43084	65.42
DCMSHRIRAM	EQ	27-Dec-2022	840.10	851.95	864.00	848.05	855.00	857.75	856.52	24876	213.07	2684	9809	39.43
DCMSRIND	EQ	27-Dec-2022	71.40	72.75	74.65	71.75	72.50	72.40	73.01	222901	162.74	1934	130465	58.53
DCW	EQ	27-Dec-2022	47.20	47.60	48.40	46.95	47.75	47.50	47.63	546190	260.14	3383	222234	40.69
DCXINDIA	EQ	27-Dec-2022	207.05	208.10	215.95	208.10	209.00	210.75	212.32	549569	1166.86	14114	166492	30.30
DECCANCE	EQ	27-Dec-2022	484.05	493.00	497.75	484.10	492.60	493.85	492.98	7084	34.92	718	4087	57.69
DEEPAKFERT	EQ	27-Dec-2022	660.95	674.70	679.45	643.55	660.85	657.85	655.40	762167	4995.24	27073	231863	30.42
DEEPAKNTR	EQ	27-Dec-2022	1951.30	1974.80	1999.95	1962.25	1991.00	1985.25	1983.42	325658	6459.18	19959	58572	17.99
DEEPENR	EQ	27-Dec-2022	121.65	127.15	127.70	123.30	126.90	127.55	126.97	13542	17.19	263	11315	83.55
DEEPINDS	EQ	27-Dec-2022	261.45	268.00	270.95	261.05	268.25	269.35	266.87	65893	175.85	2651	27597	41.88
DELHIVERY	EQ	27-Dec-2022	324.75	329.00	331.95	325.05	329.00	329.10	328.32	281573	924.46	5239	95682	33.98
DELPHIFX	EQ	27-Dec-2022	391.40	402.00	402.20	390.05	390.10	395.00	396.21	2668	10.57	317	1374	51.50
DELTACORP	EQ	27-Dec-2022	205.15	207.00	209.15	204.45	207.40	207.50	206.73	2878447	5950.54	24299	703007	24.42
DELTAMAGNT	EQ	27-Dec-2022	72.45	74.70	76.75	73.00	74.80	74.40	74.34	4039	3.00	164	2208	54.67
DEN	EQ	27-Dec-2022	33.95	34.30	35.40	34.10	34.80	34.70	34.60	643384	222.59	2210	211816	32.92
DENORA	EQ	27-Dec-2022	629.20	634.25	669.00	629.00	663.20	666.20	653.81	9940	64.99	1232	4345	43.71
DEVIT	EQ	27-Dec-2022	112.40	124.00	133.00	117.50	125.80	124.75	125.76	426477	536.34	8019	118160	27.71
DEVYANI	EQ	27-Dec-2022	175.30	176.70	178.40	174.60	175.80	176.30	176.33	752073	1326.14	13152	270246	35.93
DFMFOODS	EQ	27-Dec-2022	453.05	454.00	456.95	452.10	456.50	455.75	454.27	314529	1428.82	3733	239286	76.08
DGCONTENT	EQ	27-Dec-2022	15.10	15.25	16.00	14.40	15.10	15.10	15.23	19687	3.00	88	16624	84.44
DHAMPURSUG	EQ	27-Dec-2022	229.95	239.90	247.50	236.85	246.40	245.50	242.92	1295685	3147.42	21643	289304	22.33
DHANBANK	EQ	27-Dec-2022	19.25	19.70	20.20	18.75	20.20	20.05	19.64	6709973	1318.09	7259	2352290	35.06
DHANI	EQ	27-Dec-2022	38.10	39.30	41.90	39.10	41.90	41.90	41.59	3036355	1262.77	8887	1768042	58.23
DHANILOANS	N7	27-Dec-2022	1079.85	1079.85	1079.85	1079.85	1079.85	1079.85	1079.85	10	0.11	1	10	100.00
DHANILOANS	N8	27-Dec-2022	1428.00	1417.00	1417.00	1410.55	1410.55	1410.55	1414.71	100	1.41	3	100	100.00
DHANILOANS	NG	27-Dec-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	100	1.00	2	100	100.00
DHANILOANS	NH	27-Dec-2022	1365.00	1270.35	1270.35	1270.35	1270.35	1270.35	1270.35	20	0.25	1	20	100.00
DHANILOANS	NS	27-Dec-2022	1075.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	100	1.09	1	100	100.00
DHANILOANS	NU	27-Dec-2022	820.50	984.51	984.51	984.51	984.51	984.51	984.51	40	0.39	2	40	100.00
DHANILOANS	NV	27-Dec-2022	1060.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	152	1.63	3	152	100.00
DHANILOANS	NX	27-Dec-2022	1000.00	999.00	999.00	999.00	999.00	999.00	999.00	50	0.50	1	50	100.00
DHANILOANS	NY	27-Dec-2022	1025.35	1035.35	1035.35	1035.35	1035.35	1035.35	1035.35	20	0.21	2	20	100.00
DHANILOANS	Y5	27-Dec-2022	999.00	1020.00	1020.00	995.00	995.00	995.00	1008.27	245	2.47	8	245	100.00
DHANUKA	EQ	27-Dec-2022	687.95	687.95	701.05	686.10	691.00	690.35	691.46	13605	94.07	1941	5729	42.11
DHARMAJ	EQ	27-Dec-2022	193.65	196.40	199.00	191.20	194.75	194.25	194.40	312043	606.62	7768	80530	25.81
DHARSUGAR	BZ	27-Dec-2022	11.30	11.80	11.85	11.40	11.50	11.50	11.62	46734	5.43	117	-	-
DHRUV	EQ	27-Dec-2022	53.10	54.90	54.90	53.30	54.25	54.40	54.10	8519	4.61	175	7110	83.46
DHUNINV	EQ	27-Dec-2022	655.85	667.20	688.80	655.25	670.00	673.15	667.09	3866	25.79	560	1671	43.22
DIAMONDYD	EQ	27-Dec-2022	864.85	877.75	908.80	855.75	874.00	880.85	872.71	8120	70.86	1151	3139	38.66
DICIND	EQ	27-Dec-2022	370.25	377.65	383.95	368.50	381.00	382.15	377.63	2437	9.20	203	1927	79.07
DIGISPICE	EQ	27-Dec-2022	26.70	27.90	27.90	26.45	27.25	27.10	27.13	82312	22.33	527	52545	63.84
DIL	EQ	27-Dec-2022	12.45	12.70	13.65	12.70	13.65	13.65	13.57	429334	58.28	894	314842	73.33
DISHTV	EQ	27-Dec-2022	18.15	18.60	18.75	17.95	18.25	18.30	18.26	5381673	982.45	4931	2538925	47.18
DIVISLAB	EQ	27-Dec-2022	3428.80	3434.00	3499.70	3428.80	3480.00	3477.10	3465.75	362159	12551.51	30381	83830	23.15
DIVOPPBEES	EQ	27-Dec-2022	47.15	48.29	48.29	46.32	47.64	47.13	47.39	4882	2.31	202	2219	45.45
DIXON	EQ	27-Dec-2022	3817.80	3865.00	3955.00	3841.60	3944.00	3939.40	3912.61	331759	12980.43	29473	102621	30.93
DJML	EQ	27-Dec-2022	146.90	148.55	153.00	144.05	153.00	149.70	148.05	3133	4.64	120	2062	65.82
DKEGL	SM	27-Dec-2022	56.05	57.00	63.00	57.00	62.00	62.00	60.86	33000	20.09	11	15000	45.45
DLF	EQ	27-Dec-2022	370.75	371.60	373.90	367.50	370.85	371.25	370.64	3108513	11521.52	36561	834318	26.84
DLINKINDIA	EQ	27-Dec-2022	213.05	217.00	220.95	212.50	218.30	217.85	216.70	349244	756.80	8321	113823	32.59
DMART	EQ	27-Dec-2022	4036.60	4060.00	4094.00	4005.00	4075.00	4074.60	4052.19	168072	6810.59	26401	58450	34.78
DMCC	EQ	27-Dec-2022	259.10	264.70	266.05	254.60	265.10	263.20	261.44	17777	46.48	1864	8416	47.34
DNAMEDIA	EQ	27-Dec-2022	3.25	3.30	3.40	3.10	3.25	3.25	3.23	55042	1.78	130	35660	64.79
DODLA	EQ	27-Dec-2022	502.40	514.95	519.90	506.00	507.20	508.20	513.07	71463	366.66	3316	11509	16.10
DOLATALGO	EQ	27-Dec-2022	61.15	62.25	63.90	61.85	62.40	62.35	62.81	84528	53.09	1347	37367	44.21
DOLLAR	EQ	27-Dec-2022	413.70	415.35	420.00	411.00	415.00	416.85	415.40	31936	132.66	2458	14956	46.83
DONEAR	EQ	27-Dec-2022	84.80	85.25	86.80	80.40	84.70	83.95	84.13	293672	247.07	3178	108227	36.85
DPABHUSHAN	EQ	27-Dec-2022	289.25	314.85	314.85	281.40	281.40	286.00	291.64	19002	55.42	667	14894	78.38
DPSCLTD	EQ	27-Dec-2022	12.70	12.70	13.00	12.55	12.90	12.85	12.80	78259	10.02	461	44910	57.39
DPWIRES	EQ	27-Dec-2022	374.10	383.75	402.00	376.05	402.00	401.00	392.67	30536	119.90	2022	10367	33.95
DRCSYSTEMS	BE	27-Dec-2022	39.90	40.50	40.90	40.50	40.90	40.90	40.88	581	0.24	6	-	-
DREAMFOLKS	EQ	27-Dec-2022	362.15	369.40	371.00	348.00	353.65	353.55	356.29	345633	1231.45	10765	182498	52.80
DREDGECORP	EQ	27-Dec-2022	340.35	343.45	366.00	343.40	363.80	363.05	356.61	269453	960.88	12514	61449	22.81
DRL	SM	27-Dec-2022	6.15	6.15	6.15	6.15	6.15	6.15	6.15	6000	0.37	1	6000	100.00
DRREDDY	EQ	27-Dec-2022	4248.60	4269.80	4269.80	4201.00	4256.00	4250.85	4232.18	273249	11564.39	29025	69989	25.61
DSPN50ETF	EQ	27-Dec-2022	181.46	181.46	183.80	181.46	182.67	182.85	182.84	57818	105.71	39	27688	47.89
DSPNEWETF	EQ	27-Dec-2022	207.85	207.85	209.63	207.60	208.68	209.22	208.23	1287	2.68	56	845	65.66
DSPQ50ETF	EQ	27-Dec-2022	161.38	161.59	162.49	160.81	162.30	162.07	161.81	2601	4.21	98	1647	63.32
DSPSILVETF	EQ	27-Dec-2022	68.41	68.00	75.00	66.50	71.00	71.34	68.49	2934	2.01	94	1557	53.07
DSSL	EQ	27-Dec-2022	332.55	335.10	355.00	331.10	354.80	349.30	344.43	36174	124.60	3298	17319	47.88
DTIL	EQ	27-Dec-2022	220.25	221.00	226.55	221.00	223.00	224.95	224.96	2896	6.51	209	1965	67.85
DUCON	EQ	27-Dec-2022	10.70	10.90	11.40	10.30	10.75	10.85	10.83	730187	79.11	2342	260675	35.70
DUGLOBAL	SM	27-Dec-2022	236.50	237.00	239.85	237.00	239.85	239.65	239.39	6875	16.46	10	6875	100.00
DVL	EQ	27-Dec-2022	231.50	233.75	238.25	230.85	237.75	236.20	234.47	16435	38.54	689	6415	39.03
DWARKESH	EQ	27-Dec-2022	96.10	99.00	103.90	99.00	103.70	103.00	101.56	3553564	3608.92	22265	887303	24.97
DYCL	EQ	27-Dec-2022	177.95	180.00	194.55	177.00	188.20	189.80	186.62	142125	265.23	5960	43427	30.56
DYNAMATECH	EQ	27-Dec-2022	2385.20	2387.90	2498.35	2387.90	2470.00	2479.15	2453.30	9121	223.77	2077	3579	39.24
DYNAMIC	SM	27-Dec-2022	17.40	17.30	18.25	17.30	18.25	18.25	17.78	4000	0.71	2	4000	100.00
DYNPRO	EQ	27-Dec-2022	299.75	300.30	304.75	296.55	298.90	299.35	300.05	10955	32.87	587	7967	72.72
E2E	EQ	27-Dec-2022	190.05	198.90	198.90	190.25	191.25	192.75	193.73	5698	11.04	235	3402	59.71
EASEMYTRIP	EQ	27-Dec-2022	54.65	54.50	57.25	52.75	54.80	55.05	54.46	30978402	16871.17	107255	4963453	16.02
EASTSILK	BE	27-Dec-2022	3.60	3.75	3.75	3.55	3.65	3.65	3.72	15241	0.57	68	-	-
EBBETF0423	EQ	27-Dec-2022	1207.21	1206.84	1208.93	1206.83	1208.06	1208.10	1208.40	24481	295.83	74	21850	89.25
EBBETF0425	EQ	27-Dec-2022	1094.81	1095.02	1096.99	1094.81	1096.01	1096.51	1095.74	5112	56.01	71	4072	79.66
EBBETF0430	EQ	27-Dec-2022	1234.74	1234.74	1236.79	1231.00	1231.11	1232.36	1232.87	12397	152.84	205	11965	96.52
EBBETF0431	EQ	27-Dec-2022	1102.67	1103.07	1104.99	1102.50	1102.50	1103.17	1103.54	7676	84.71	128	6640	86.50
EBBETF0433	EQ	27-Dec-2022	1004.68	1003.73	1006.98	1003.70	1005.57	1005.60	1005.23	3376	33.94	64	3198	94.73
ECLERX	EQ	27-Dec-2022	1330.45	1329.00	1335.95	1305.10	1319.00	1315.50	1319.46	32865	433.64	3020	15086	45.90
ECLFINANCE	NG	27-Dec-2022	994.36	999.99	999.99	993.50	993.50	993.50	996.73	201	2.00	3	201	100.00
ECLFINANCE	NH	27-Dec-2022	1499.60	1489.00	1489.00	1489.00	1489.00	1489.00	1489.00	440	6.55	9	440	100.00
ECLFINANCE	NI	27-Dec-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	2	100	100.00
ECLFINANCE	NJ	27-Dec-2022	977.01	990.00	990.00	980.00	982.00	981.99	983.71	252	2.48	16	227	90.08
ECLFINANCE	NK	27-Dec-2022	1005.00	1006.60	1007.00	994.00	994.00	994.54	1000.87	541	5.41	14	418	77.26
ECLFINANCE	NO	27-Dec-2022	998.66	1000.00	1003.00	998.66	1000.10	1000.10	999.72	467	4.67	7	467	100.00
ECLFINANCE	NP	27-Dec-2022	1001.00	1012.00	1016.00	1012.00	1016.00	1016.00	1012.12	103	1.04	9	103	100.00
ECLFINANCE	NQ	27-Dec-2022	1476.20	1477.20	1477.20	1477.20	1477.20	1477.20	1477.20	300	4.43	1	300	100.00
ECLFINANCE	NR	27-Dec-2022	1010.83	1008.00	1019.00	1005.10	1018.00	1018.00	1010.58	134	1.35	5	134	100.00
EDELWEISS	EQ	27-Dec-2022	61.75	62.50	63.40	61.90	62.55	62.55	62.61	490383	307.05	3098	179858	36.68
EDUCOMP	BZ	27-Dec-2022	2.35	2.40	2.45	2.35	2.45	2.45	2.40	17429	0.42	54	-	-
EHFLNCD	N5	27-Dec-2022	1000.00	1000.00	1000.00	992.50	992.50	992.50	997.22	135	1.35	3	100	74.07
EICHERMOT	EQ	27-Dec-2022	3161.25	3174.95	3213.15	3150.00	3195.00	3201.80	3188.15	422130	13458.12	39869	99869	23.66
EIDPARRY	EQ	27-Dec-2022	562.40	575.00	584.10	563.20	570.50	569.85	570.78	383905	2191.25	15999	103052	26.84
EIFFL	EQ	27-Dec-2022	157.80	157.85	159.70	154.25	154.30	158.55	158.66	10555	16.75	109	9960	94.36
EIHAHOTELS	EQ	27-Dec-2022	406.90	409.35	415.15	403.85	408.00	409.90	410.56	6716	27.57	722	2313	34.44
EIHOTEL	EQ	27-Dec-2022	163.55	166.00	170.00	159.25	163.00	162.10	161.95	1424390	2306.82	12130	888717	62.39
EIMCOELECO	EQ	27-Dec-2022	385.25	380.45	403.00	380.00	384.90	384.50	390.11	15166	59.16	772	8130	53.61
EKC	EQ	27-Dec-2022	108.35	108.35	108.90	98.70	99.60	99.45	101.05	2081485	2103.38	17987	844915	40.59
ELDEHSG	EQ	27-Dec-2022	581.80	591.10	591.10	575.00	575.50	578.15	580.91	1032	6.00	126	794	76.94
ELECON	EQ	27-Dec-2022	357.00	362.00	376.40	360.00	373.40	373.30	369.76	295533	1092.76	16382	172255	58.29
ELECTCAST	EQ	27-Dec-2022	36.85	37.20	38.60	37.00	38.35	38.25	37.99	1149045	436.57	4043	560112	48.75
ELECTHERM	EQ	27-Dec-2022	65.60	66.85	67.85	64.20	67.05	66.65	65.98	44611	29.44	792	11113	24.91
ELGIEQUIP	EQ	27-Dec-2022	438.15	442.00	450.00	433.00	436.35	436.10	439.85	142820	628.19	6683	72736	50.93
ELGIRUBCO	EQ	27-Dec-2022	31.75	32.80	35.35	31.55	35.20	34.45	33.96	80431	27.31	605	42194	52.46
EMAMILTD	EQ	27-Dec-2022	421.75	423.90	424.85	418.00	419.40	418.80	419.55	89268	374.53	6007	40170	45.00
EMAMIPAP	EQ	27-Dec-2022	141.00	143.75	146.45	141.00	144.30	143.40	143.59	19773	28.39	496	11702	59.18
EMAMIREAL	EQ	27-Dec-2022	77.25	79.00	81.60	78.35	79.55	80.15	80.34	62498	50.21	1128	36282	58.05
EMBASSY	RR	27-Dec-2022	338.93	339.80	340.01	334.00	335.00	335.57	335.87	300309	1008.63	8581	247194	82.31
EMIL	EQ	27-Dec-2022	86.20	86.65	87.40	85.20	85.80	85.85	86.44	553555	478.52	11311	253040	45.71
EMKAY	EQ	27-Dec-2022	74.30	76.00	77.00	73.65	75.50	75.55	75.23	28949	21.78	359	21529	74.37
EMKAYTOOLS	SM	27-Dec-2022	270.00	270.05	270.05	270.05	270.05	270.05	270.05	600	1.62	1	600	100.00
EMMBI	EQ	27-Dec-2022	90.80	92.50	92.50	89.05	92.50	90.40	90.35	6129	5.54	276	3758	61.32
EMUDHRA	EQ	27-Dec-2022	312.30	317.95	331.20	311.35	330.25	328.55	324.75	272911	886.27	9978	157387	57.67
ENDURANCE	EQ	27-Dec-2022	1373.85	1380.75	1404.00	1375.95	1394.00	1394.15	1390.57	14231	197.89	2776	5814	40.85
ENERGYDEV	EQ	27-Dec-2022	18.90	19.50	20.00	19.05	19.70	19.60	19.50	134840	26.30	540	67507	50.06
ENGINERSIN	EQ	27-Dec-2022	76.85	77.65	78.50	76.10	78.35	78.20	77.61	2119294	1644.76	8993	854867	40.34
ENIL	EQ	27-Dec-2022	152.10	154.30	157.70	152.00	156.00	155.75	155.12	13911	21.58	674	8145	58.55
EPL	EQ	27-Dec-2022	165.65	167.85	171.00	165.35	166.95	166.90	168.07	248056	416.92	6250	71163	28.69
EQUIPPP	BE	27-Dec-2022	39.15	39.50	41.10	39.20	41.05	41.05	40.69	4412	1.80	57	-	-
EQUITAS	EQ	27-Dec-2022	117.65	120.00	124.35	118.60	123.75	123.45	122.11	1542899	1884.05	22882	777608	50.40
EQUITASBNK	EQ	27-Dec-2022	54.15	56.55	58.50	55.10	57.10	57.10	57.12	4446385	2539.67	15014	1014802	22.82
ERFLNCDI	N4	27-Dec-2022	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	391	4.16	12	391	100.00
ERFLNCDI	N5	27-Dec-2022	937.20	949.50	949.50	949.50	949.50	949.50	949.50	1	0.01	1	1	100.00
ERIS	EQ	27-Dec-2022	660.95	662.00	665.90	651.00	652.25	654.05	654.41	45708	299.12	3585	32822	71.81
EROSMEDIA	EQ	27-Dec-2022	25.70	26.20	26.95	25.75	26.95	26.95	26.65	255080	67.98	1756	178766	70.08
ESABINDIA	EQ	27-Dec-2022	3971.55	3972.00	4050.00	3953.00	4050.00	4020.95	4005.91	5302	212.39	1528	2466	46.51
ESCORTS	EQ	27-Dec-2022	2102.20	2129.00	2133.45	2074.25	2089.40	2086.80	2093.41	187644	3928.15	10988	37081	19.76
ESSARSHPNG	EQ	27-Dec-2022	9.40	9.80	9.85	9.50	9.75	9.70	9.69	231278	22.42	520	128035	55.36
ESSENTIA	BE	27-Dec-2022	8.15	8.30	8.30	7.75	7.75	7.75	7.77	265122	20.60	371	-	-
ESTER	EQ	27-Dec-2022	125.10	126.70	129.80	124.30	129.20	128.25	127.26	100405	127.77	2275	42983	42.81
ETHOSLTD	EQ	27-Dec-2022	1005.55	1009.00	1022.60	996.50	1014.90	1019.15	1014.14	34672	351.62	2845	29256	84.38
EUROBOND	SM	27-Dec-2022	111.00	111.75	113.75	111.75	113.75	112.75	112.75	4000	4.51	2	4000	100.00
EUROTEXIND	EQ	27-Dec-2022	11.15	11.25	11.85	11.05	11.60	11.55	11.37	3168	0.36	17	265	8.36
EVEREADY	EQ	27-Dec-2022	351.95	366.00	366.00	352.05	353.90	354.10	357.27	88268	315.36	2993	53892	61.05
EVERESTIND	EQ	27-Dec-2022	763.40	766.30	789.25	762.50	770.05	770.60	773.91	17547	135.80	2653	6972	39.73
EXCEL	BE	27-Dec-2022	0.50	0.50	0.55	0.50	0.55	0.55	0.55	13681303	74.85	1595	-	-
EXCELINDUS	EQ	27-Dec-2022	1092.55	1098.00	1145.00	1094.90	1120.00	1123.10	1120.83	8358	93.68	1544	4042	48.36
EXIDEIND	EQ	27-Dec-2022	180.70	181.10	182.25	177.35	178.20	177.95	178.96	1821141	3259.14	22568	769081	42.23
EXPLEOSOL	EQ	27-Dec-2022	1192.40	1196.90	1219.00	1185.45	1200.00	1199.75	1201.30	8503	102.15	1749	2342	27.54
EXXARO	EQ	27-Dec-2022	108.85	109.50	110.45	107.55	109.15	109.45	108.94	48487	52.82	1688	21246	43.82
FACT	EQ	27-Dec-2022	267.30	277.00	294.00	275.35	294.00	294.00	288.23	4295975	12382.32	39543	726205	16.90
FAIRCHEMOR	EQ	27-Dec-2022	1241.20	1265.95	1324.20	1256.00	1324.20	1313.25	1288.06	17379	223.85	4075	7549	43.44
FAZE3Q	EQ	27-Dec-2022	265.45	269.90	286.85	267.85	282.00	281.60	279.02	8638	24.10	737	5037	58.31
FCL	EQ	27-Dec-2022	250.55	260.00	266.70	253.05	263.00	262.60	260.72	1029597	2684.40	21403	285049	27.69
FCONSUMER	EQ	27-Dec-2022	1.45	1.45	1.50	1.45	1.50	1.45	1.48	2040556	30.20	1584	1141347	55.93
FCSSOFT	EQ	27-Dec-2022	2.80	2.85	2.85	2.70	2.80	2.75	2.76	6693792	184.76	4021	4062023	60.68
FDC	EQ	27-Dec-2022	272.15	272.80	273.60	269.40	272.00	272.15	271.92	57412	156.11	5793	33187	57.80
FEDERALBNK	EQ	27-Dec-2022	130.75	131.75	133.35	129.80	132.40	132.95	131.99	12906891	17036.04	62340	3621547	28.06
FEL	EQ	27-Dec-2022	1.70	1.70	1.70	1.60	1.65	1.65	1.64	1227958	20.14	847	904428	73.65
FELDVR	EQ	27-Dec-2022	6.95	6.95	7.20	6.75	6.90	6.95	6.95	34813	2.42	141	20439	58.71
FELIX	SM	27-Dec-2022	77.95	78.50	81.50	78.50	81.50	81.50	80.00	8000	6.40	2	4000	50.00
FIBERWEB	EQ	27-Dec-2022	34.30	34.45	35.15	34.10	34.25	34.30	34.50	34288	11.83	655	17262	50.34
FIDEL	SM	27-Dec-2022	62.10	62.80	64.55	62.80	64.00	64.25	63.58	12000	7.63	4	9000	75.00
FIEMIND	EQ	27-Dec-2022	1753.40	1758.00	1798.95	1715.00	1721.00	1719.70	1742.93	37645	656.13	5897	19362	51.43
FILATEX	EQ	27-Dec-2022	88.75	46.00	49.80	45.55	47.75	48.55	48.17	1646469	793.03	12690	455392	27.66
FILDF2GP	MF	27-Dec-2022	2.06	1.98	1.98	1.98	1.98	1.98	1.98	25	0.00	1	25	100.00
FINCABLES	EQ	27-Dec-2022	534.90	536.50	545.55	532.60	541.80	540.70	539.75	167452	903.82	10128	80447	48.04
FINEORG	EQ	27-Dec-2022	5651.90	5699.95	5788.20	5625.05	5660.00	5649.60	5683.24	21765	1236.96	6750	8378	38.49
FINOPB	EQ	27-Dec-2022	242.00	247.40	257.00	238.20	255.10	254.65	250.31	210567	527.07	6038	80290	38.13
FINPIPE	EQ	27-Dec-2022	180.70	181.30	187.35	178.20	186.00	185.85	184.25	1332518	2455.18	24724	397443	29.83
FIVESTAR	EQ	27-Dec-2022	586.65	586.65	594.45	572.20	576.90	577.65	583.93	73459	428.95	5278	17620	23.99
FLEXITUFF	BE	27-Dec-2022	31.20	32.50	32.50	30.90	31.90	30.95	31.54	9907	3.12	63	-	-
FLFL	EQ	27-Dec-2022	8.10	8.50	8.50	8.40	8.50	8.50	8.50	314065	26.69	454	191055	60.83
FLUOROCHEM	EQ	27-Dec-2022	3020.25	3045.00	3055.00	2974.00	3045.00	3039.75	3009.89	113776	3424.53	15936	45015	39.56
FMGOETZE	EQ	27-Dec-2022	301.75	303.00	321.95	302.20	318.30	318.75	315.03	203164	640.02	3502	140622	69.22
FMNL	EQ	27-Dec-2022	4.95	5.05	5.15	4.95	5.00	5.05	5.01	71254	3.57	207	45404	63.72
FOCE	SM	27-Dec-2022	715.00	715.00	720.00	715.00	720.00	717.50	717.50	3600	25.83	2	3600	100.00
FOCUS	EQ	27-Dec-2022	295.45	298.50	310.20	298.50	306.95	306.45	305.45	26986	82.43	879	13564	50.26
FOODSIN	BE	27-Dec-2022	118.55	119.00	121.80	114.10	118.00	116.65	116.90	37913	44.32	290	-	-
FORCEMOT	EQ	27-Dec-2022	1383.75	1390.00	1403.55	1361.70	1403.00	1395.35	1384.31	21509	297.75	3609	7505	34.89
FORTIS	EQ	27-Dec-2022	275.35	276.20	282.70	275.60	280.90	281.35	279.81	913390	2555.80	17467	503563	55.13
FOSECOIND	EQ	27-Dec-2022	1865.15	1846.00	1922.00	1846.00	1910.00	1911.90	1880.40	1910	35.92	422	1096	57.38
FROG	SM	27-Dec-2022	225.95	226.00	245.00	225.95	244.00	242.80	239.06	31600	75.54	71	22400	70.89
FSC	BE	27-Dec-2022	26.10	26.05	26.30	25.50	26.30	26.05	25.90	9248	2.39	119	-	-
FSL	EQ	27-Dec-2022	101.15	101.70	102.50	100.70	102.30	102.10	101.60	1299541	1320.28	8528	279425	21.50
FUSION	EQ	27-Dec-2022	351.80	355.00	365.75	352.00	358.75	359.00	359.98	351296	1264.61	9579	187357	53.33
GABRIEL	EQ	27-Dec-2022	172.40	173.90	176.80	172.55	175.85	176.15	175.31	363116	636.56	6751	128130	35.29
GAEL	EQ	27-Dec-2022	245.85	247.00	253.55	246.00	246.95	247.20	249.30	164285	409.56	4146	63866	38.88
GAIL	EQ	27-Dec-2022	94.40	94.90	95.30	93.75	95.15	95.00	94.74	6330028	5996.86	27151	2598862	41.06
GAL	EQ	27-Dec-2022	3.75	3.75	3.75	3.60	3.60	3.60	3.61	212219	7.67	226	177176	83.49
GALAXYSURF	EQ	27-Dec-2022	2479.35	2492.40	2503.40	2469.80	2480.00	2479.50	2481.55	8792	218.18	1939	6377	72.53
GALLANTT	EQ	27-Dec-2022	59.55	59.95	64.60	59.80	62.50	63.00	62.80	83547	52.46	1037	29850	35.73
GANDHITUBE	EQ	27-Dec-2022	528.55	524.70	545.00	523.80	532.50	534.35	533.08	14706	78.39	1071	5984	40.69
GANECOS	EQ	27-Dec-2022	873.35	877.65	922.00	876.10	915.00	906.25	890.88	66201	589.77	3779	38589	58.29
GANESHBE	EQ	27-Dec-2022	140.95	140.95	144.00	140.15	142.60	143.45	142.46	38600	54.99	1415	20537	53.20
GANESHHOUC	EQ	27-Dec-2022	337.35	342.00	358.00	337.40	352.05	350.30	347.68	55194	191.90	1619	25227	45.71
GANGAFORGE	EQ	27-Dec-2022	4.30	4.40	5.15	4.40	4.85	4.80	4.96	2633204	130.52	2128	1072546	40.73
GANGESSECU	EQ	27-Dec-2022	114.40	114.80	121.45	114.80	117.00	116.30	117.11	13001	15.23	242	10223	78.63
GARFIBRES	EQ	27-Dec-2022	3100.05	3124.80	3187.45	3032.35	3075.00	3078.40	3094.89	12368	382.78	4609	6411	51.84
GATEWAY	EQ	27-Dec-2022	66.05	67.05	67.80	66.60	66.95	66.90	67.07	236108	158.35	1769	104166	44.12
GATI	EQ	27-Dec-2022	134.90	136.95	142.85	134.50	134.95	135.70	137.57	1018238	1400.79	9892	533462	52.39
GAYAHWS	EQ	27-Dec-2022	0.85	0.85	0.85	0.80	0.85	0.85	0.82	90825	0.75	184	41802	46.02
GAYAPROJ	BE	27-Dec-2022	8.65	9.00	9.00	8.30	8.80	8.80	8.78	223008	19.57	450	-	-
GEECEE	EQ	27-Dec-2022	147.85	149.90	151.00	144.10	144.90	145.15	146.68	11316	16.60	315	7760	68.58
GEEKAYWIRE	EQ	27-Dec-2022	75.55	79.00	79.00	75.05	76.70	76.20	76.67	21993	16.86	507	13578	61.74
GENCON	EQ	27-Dec-2022	31.10	31.65	32.90	30.80	32.20	32.15	32.31	71813	23.20	449	41736	58.12
GENESYS	EQ	27-Dec-2022	425.35	429.90	463.45	420.65	433.00	439.80	443.97	17111	75.97	708	7293	42.62
GENUSPAPER	EQ	27-Dec-2022	17.95	18.20	18.50	17.45	18.20	18.10	18.01	684428	123.25	2108	142562	20.83
GENUSPOWER	EQ	27-Dec-2022	82.65	83.85	85.70	83.10	83.85	83.90	84.26	489295	412.29	3654	226294	46.25
GEOJITFSL	EQ	27-Dec-2022	45.75	46.35	47.75	45.80	47.40	47.25	46.82	339187	158.81	1982	171418	50.54
GEPIL	EQ	27-Dec-2022	135.50	135.00	138.95	135.00	138.10	138.20	137.38	49524	68.03	1574	19052	38.47
GESHIP	EQ	27-Dec-2022	665.00	680.00	693.20	665.20	688.45	680.40	677.45	174755	1183.89	7219	49975	28.60
GET&D	EQ	27-Dec-2022	110.20	110.50	115.95	109.15	115.50	114.30	112.32	92441	103.83	1977	55309	59.83
GFLLIMITED	EQ	27-Dec-2022	62.70	63.10	65.60	62.80	64.45	63.65	63.87	49524	31.63	698	29863	60.30
GHCL	EQ	27-Dec-2022	494.30	496.80	511.00	493.35	507.85	507.75	504.55	215524	1087.43	10035	96504	44.78
GICHSGFIN	EQ	27-Dec-2022	182.85	186.00	187.00	178.65	186.50	185.75	183.72	878758	1614.47	12897	185024	21.06
GICL	SM	27-Dec-2022	38.45	40.30	40.30	40.10	40.30	40.30	40.18	84000	33.75	5	84000	100.00
GICRE	EQ	27-Dec-2022	166.05	167.70	169.70	162.55	164.65	164.40	165.85	3354271	5562.93	24060	436456	13.01
GILLANDERS	EQ	27-Dec-2022	72.45	73.75	75.50	72.05	74.50	73.65	74.06	35105	26.00	309	24761	70.53
GILLETTE	EQ	27-Dec-2022	4979.80	4979.80	5174.30	4974.60	5010.00	5015.95	5024.10	3282	164.89	960	998	30.41
GILT5YBEES	EQ	27-Dec-2022	50.25	50.28	50.35	50.24	50.26	50.27	50.26	69768	35.07	254	58533	83.90
GINNIFILA	EQ	27-Dec-2022	32.65	32.65	33.35	32.35	32.90	32.80	32.93	58010	19.10	342	46997	81.02
GIPCL	EQ	27-Dec-2022	78.05	78.95	80.30	77.35	79.55	79.45	78.76	547098	430.90	4061	258218	47.20
GIRIRAJ	SM	27-Dec-2022	218.80	229.00	229.70	229.00	229.70	229.70	229.35	2400	5.50	2	1200	50.00
GKWLIMITED	EQ	27-Dec-2022	562.65	550.50	569.95	547.00	548.15	550.55	555.34	156	0.87	24	84	53.85
GLAND	EQ	27-Dec-2022	1580.95	1585.00	1607.70	1574.00	1582.00	1583.60	1590.23	248697	3954.84	28479	119522	48.06
GLAXO	EQ	27-Dec-2022	1330.85	1337.60	1339.75	1325.00	1329.50	1330.30	1330.69	16596	220.84	2213	8476	51.07
GLENMARK	EQ	27-Dec-2022	425.05	425.05	431.70	420.85	423.35	423.40	424.75	631005	2680.17	9896	83188	13.18
GLFL	EQ	27-Dec-2022	3.30	3.30	3.45	3.15	3.15	3.20	3.22	14326	0.46	42	13715	95.74
GLOBAL	EQ	27-Dec-2022	194.50	200.00	202.95	188.60	195.05	195.35	195.59	56648	110.80	1078	29604	52.26
GLOBALVECT	EQ	27-Dec-2022	53.05	52.10	56.00	52.10	54.25	54.90	54.71	25338	13.86	319	15515	61.23
GLOBE	EQ	27-Dec-2022	4.60	4.60	4.80	4.60	4.65	4.60	4.64	496992	23.04	871	301388	60.64
GLOBUSSPR	EQ	27-Dec-2022	803.95	813.25	831.55	807.95	817.40	814.35	815.82	56689	462.48	5429	24065	42.45
GLS	EQ	27-Dec-2022	412.05	418.00	418.00	413.10	414.60	414.40	415.14	22751	94.45	1839	14794	65.03
GMBREW	EQ	27-Dec-2022	590.45	597.90	622.95	590.75	622.90	618.90	608.80	36696	223.41	2432	19859	54.12
GMDCLTD	EQ	27-Dec-2022	135.95	138.75	141.25	136.30	139.80	140.00	139.48	1093814	1525.68	10538	378392	34.59
GMMPFAUDLR	EQ	27-Dec-2022	1515.05	1538.50	1539.00	1520.00	1528.05	1528.45	1529.72	140033	2142.11	12231	82175	58.68
GMRINFRA	EQ	27-Dec-2022	38.70	38.90	39.35	38.45	39.20	39.15	38.90	10690052	4158.31	43216	3462740	32.39
GMRP&UI	EQ	27-Dec-2022	21.70	22.20	22.75	22.10	22.75	22.75	22.64	417488	94.52	895	303000	72.58
GNA	EQ	27-Dec-2022	659.60	668.00	668.00	652.50	660.05	663.05	660.95	16716	110.48	1920	9525	56.98
GNFC	EQ	27-Dec-2022	529.70	533.15	538.75	528.45	530.80	530.05	531.40	1122590	5965.45	17424	643889	57.36
GOACARBON	EQ	27-Dec-2022	511.55	515.00	543.75	509.05	533.25	530.10	530.15	91834	486.86	4471	27306	29.73
GOCLCORP	EQ	27-Dec-2022	342.85	344.50	386.65	344.45	373.05	374.30	370.51	247816	918.18	12439	81980	33.08
GOCOLORS	EQ	27-Dec-2022	1158.55	1184.70	1188.85	1136.25	1164.90	1158.00	1160.08	29953	347.48	5471	13081	43.67
GODFRYPHLP	EQ	27-Dec-2022	1805.85	1839.00	1861.85	1770.10	1823.00	1833.45	1821.94	208700	3802.38	17315	33616	16.11
GODHA	EQ	27-Dec-2022	2.80	2.85	2.85	2.55	2.55	2.55	2.64	4344149	114.50	2400	2293895	52.80
GODREJAGRO	EQ	27-Dec-2022	463.00	467.95	474.00	466.45	468.10	468.85	468.98	34206	160.42	2637	14634	42.78
GODREJCP	EQ	27-Dec-2022	883.00	885.05	901.95	881.35	890.85	889.00	893.74	863452	7717.05	29282	419123	48.54
GODREJIND	EQ	27-Dec-2022	434.25	433.75	441.70	433.75	436.90	436.90	437.16	76097	332.66	4356	27379	35.98
GODREJPROP	EQ	27-Dec-2022	1207.10	1214.80	1236.30	1210.30	1231.55	1233.05	1226.73	388379	4764.36	17529	79652	20.51
GOENKA	BZ	27-Dec-2022	1.45	1.45	1.45	1.40	1.40	1.40	1.40	372172	5.22	351	-	-
GOKEX	EQ	27-Dec-2022	343.70	346.00	361.95	346.00	359.90	359.70	356.47	246260	877.83	10972	76641	31.12
GOKUL	EQ	27-Dec-2022	35.20	35.70	37.65	35.65	37.30	37.35	36.61	386314	141.42	2799	167155	43.27
GOKULAGRO	EQ	27-Dec-2022	121.65	125.45	128.55	121.95	124.65	125.05	125.30	318669	399.28	6045	120420	37.79
GOLDBEES	EQ	27-Dec-2022	46.69	46.94	46.94	46.59	46.88	46.87	46.82	3104361	1453.61	21501	2589382	83.41
GOLDENTOBC	BZ	27-Dec-2022	63.50	63.50	66.10	61.60	63.65	63.70	63.68	3199	2.04	65	-	-
GOLDIAM	EQ	27-Dec-2022	123.60	125.70	135.00	125.45	130.60	130.85	131.39	334700	439.75	7047	107788	32.20
GOLDSHARE	EQ	27-Dec-2022	46.45	46.20	46.75	46.15	46.75	46.70	46.55	172274	80.19	426	119112	69.14
GOLDSTAR	SM	27-Dec-2022	137.40	144.25	144.25	144.25	144.25	144.25	144.25	6000	8.66	1	6000	100.00
GOLDTECH	EQ	27-Dec-2022	45.60	46.00	49.00	45.95	47.00	46.80	47.51	31683	15.05	417	18161	57.32
GOODLUCK	EQ	27-Dec-2022	388.20	395.90	401.70	382.95	393.00	396.00	392.99	150712	592.29	4116	74503	49.43
GOODYEAR	EQ	27-Dec-2022	1060.50	1081.80	1081.80	1065.30	1077.75	1075.25	1070.24	19788	211.78	1524	12092	61.11
GOYALALUM	EQ	27-Dec-2022	161.90	170.00	176.10	155.10	173.00	168.95	167.86	29955	50.28	87	1459	4.87
GPIL	EQ	27-Dec-2022	336.90	342.20	367.70	340.30	363.10	363.20	356.57	916037	3266.36	19783	308769	33.71
GPPL	EQ	27-Dec-2022	91.85	92.65	92.75	90.20	92.00	91.55	91.24	930215	848.72	7814	345093	37.10
GPTINFRA	EQ	27-Dec-2022	53.25	56.00	57.90	52.85	53.70	53.45	54.96	177184	97.38	1676	66906	37.76
GRANULES	EQ	27-Dec-2022	329.65	329.65	332.65	325.75	330.00	328.85	328.32	696653	2287.27	11699	200862	28.83
GRAPHITE	EQ	27-Dec-2022	357.35	362.45	384.60	362.10	377.50	375.10	377.60	1428913	5395.60	33691	183677	12.85
GRASIM	EQ	27-Dec-2022	1729.05	1737.70	1748.80	1728.05	1746.00	1739.40	1738.73	235642	4097.17	25805	81416	34.55
GRAUWEIL	EQ	27-Dec-2022	86.95	88.20	89.15	85.40	86.90	87.00	86.85	380753	330.68	4414	149869	39.36
GRAVITA	EQ	27-Dec-2022	422.30	425.05	446.90	421.30	443.50	442.45	434.14	384022	1667.18	13239	108886	28.35
GREAVESCOT	EQ	27-Dec-2022	130.55	132.20	132.85	130.55	132.15	131.85	131.56	569763	749.57	7718	247792	43.49
GREENLAM	EQ	27-Dec-2022	318.70	322.60	343.90	322.60	331.55	334.80	325.77	676285	2203.10	2898	640045	94.64
GREENPANEL	EQ	27-Dec-2022	321.15	325.80	336.80	323.40	335.25	334.40	331.30	215944	715.41	9175	94976	43.98
GREENPLY	EQ	27-Dec-2022	145.30	147.40	148.20	139.25	140.00	141.35	142.76	189790	270.94	6330	133550	70.37
GREENPOWER	EQ	27-Dec-2022	11.45	11.50	11.75	11.15	11.30	11.35	11.39	8412450	958.21	7719	5388762	64.06
GRINDWELL	EQ	27-Dec-2022	1803.10	1815.65	1827.45	1777.00	1799.00	1796.75	1795.98	65306	1172.88	10757	29314	44.89
GRINFRA	EQ	27-Dec-2022	1130.55	1158.00	1170.00	1109.10	1116.90	1115.05	1120.60	58348	653.85	7668	30567	52.39
GRMOVER	EQ	27-Dec-2022	319.75	329.00	383.70	325.15	350.15	350.00	362.45	298439	1081.69	18359	33343	11.17
GROBTEA	EQ	27-Dec-2022	859.45	887.70	887.70	851.45	875.00	868.90	865.79	101	0.87	43	44	43.56
GRPLTD	EQ	27-Dec-2022	2082.95	2070.00	2120.00	2050.00	2050.00	2050.40	2057.44	1394	28.68	345	983	70.52
GRSE	EQ	27-Dec-2022	454.65	459.90	472.90	448.60	467.55	466.85	462.87	1267717	5867.91	31018	179937	14.19
GRWRHITECH	EQ	27-Dec-2022	649.90	651.05	657.95	639.95	648.00	647.70	648.31	16793	108.87	1428	11796	70.24
GSCLCEMENT	EQ	27-Dec-2022	36.35	37.10	37.25	36.45	37.00	36.75	36.82	65378	24.07	692	33592	51.38
GSFC	EQ	27-Dec-2022	125.50	126.40	128.00	124.65	127.25	127.35	126.64	2487620	3150.43	17575	972861	39.11
GSPL	EQ	27-Dec-2022	262.50	263.85	266.85	259.00	261.70	260.80	262.64	323758	850.33	10210	124157	38.35
GSS	EQ	27-Dec-2022	264.35	268.30	275.00	264.35	272.45	272.45	268.59	55728	149.68	1659	44007	78.97
GSTL	SM	27-Dec-2022	80.25	83.85	83.85	83.85	83.85	83.85	83.85	8000	6.71	1	8000	100.00
GTL	EQ	27-Dec-2022	7.95	8.45	8.50	7.85	8.05	8.05	8.11	526514	42.69	1054	287789	54.66
GTLINFRA	EQ	27-Dec-2022	1.20	1.25	1.25	1.20	1.25	1.25	1.23	16452400	203.12	6951	9599847	58.35
GTPL	EQ	27-Dec-2022	128.70	129.80	134.50	127.80	129.95	129.90	130.37	132322	172.50	1647	81632	61.69
GUFICBIO	EQ	27-Dec-2022	217.25	217.00	229.00	215.75	228.00	227.00	223.19	262577	586.05	6934	153448	58.44
GUJALKALI	EQ	27-Dec-2022	713.85	717.45	737.90	717.45	730.60	729.65	731.12	78284	572.35	5683	19893	25.41
GUJAPOLLO	EQ	27-Dec-2022	193.80	196.65	196.80	192.45	196.50	195.75	195.05	2867	5.59	171	1912	66.69
GUJGASLTD	EQ	27-Dec-2022	481.00	482.35	487.30	473.50	479.05	478.40	477.62	900935	4303.07	16186	237083	26.32
GUJRAFFIA	BE	27-Dec-2022	36.25	36.30	36.30	34.50	35.10	35.10	34.98	2451	0.86	23	-	-
GULFOILLUB	EQ	27-Dec-2022	421.05	423.20	428.05	420.35	426.00	425.15	424.31	15499	65.76	1759	6932	44.73
GULFPETRO	EQ	27-Dec-2022	42.20	42.95	42.95	41.45	41.90	41.65	41.95	82229	34.50	725	54307	66.04
GULPOLY	EQ	27-Dec-2022	245.30	249.00	255.00	248.95	252.50	252.45	252.12	28172	71.03	1666	12720	45.15
GVKPIL	EQ	27-Dec-2022	2.90	2.95	3.00	2.90	3.00	3.00	2.98	1263764	37.69	480	972060	76.92
HAL	EQ	27-Dec-2022	2527.15	2548.70	2551.00	2491.10	2521.65	2522.10	2524.39	1154897	29154.16	34925	524005	45.37
HAPPSTMNDS	EQ	27-Dec-2022	873.00	888.50	896.25	875.00	887.00	882.00	885.85	182333	1615.19	16955	68332	37.48
HARDWYN	EQ	27-Dec-2022	281.95	309.90	309.90	280.05	285.00	287.10	286.83	6791	19.48	661	3082	45.38
HARIOMPIPE	EQ	27-Dec-2022	330.70	325.00	348.70	322.50	343.00	342.95	337.92	246982	834.61	9629	75207	30.45
HARRMALAYA	EQ	27-Dec-2022	133.65	135.00	140.00	134.55	137.40	136.85	137.33	46979	64.52	1473	14412	30.68
HARSHA	EQ	27-Dec-2022	378.95	380.00	386.70	379.05	382.00	382.45	382.77	91778	351.30	5094	42707	46.53
HATHWAY	EQ	27-Dec-2022	16.80	17.00	17.30	16.70	17.15	17.10	17.00	2859816	486.03	3405	987973	34.55
HATSUN	EQ	27-Dec-2022	902.20	929.95	929.95	891.50	894.00	900.75	912.04	31738	289.46	3417	6752	21.27
HATSUN-RE	BE	27-Dec-2022	459.90	465.00	479.00	462.05	463.00	464.35	470.05	2321	10.91	123	-	-
HAVELLS	EQ	27-Dec-2022	1110.55	1117.00	1123.10	1102.60	1114.00	1109.85	1109.96	569944	6326.14	23870	317910	55.78
HAVISHA	BE	27-Dec-2022	2.30	2.40	2.40	2.30	2.35	2.35	2.37	57178	1.36	86	-	-
HBANKETF	EQ	27-Dec-2022	429.33	430.59	432.41	425.89	430.60	430.39	428.18	1286	5.51	75	1042	81.03
HBLPOWER	EQ	27-Dec-2022	97.25	98.20	99.80	96.50	98.50	98.20	98.13	1502471	1474.39	10329	480515	31.98
HBSL	EQ	27-Dec-2022	49.05	49.50	51.00	48.00	48.65	49.60	49.44	7749	3.83	217	5865	75.69
HCC	EQ	27-Dec-2022	18.55	18.90	19.55	18.00	19.10	19.15	18.97	53275888	10106.83	27991	11063340	20.77
HCG	EQ	27-Dec-2022	289.65	289.65	290.00	285.45	288.00	286.80	287.17	137881	395.96	3235	90165	65.39
HCL-INSYS	EQ	27-Dec-2022	16.25	16.80	16.90	16.30	16.40	16.40	16.50	568817	93.86	1840	347402	61.07
HCLTECH	EQ	27-Dec-2022	1031.70	1039.00	1040.75	1030.35	1035.90	1036.35	1036.15	554319	5743.56	35656	252215	45.50
HDFC	EQ	27-Dec-2022	2665.10	2672.80	2672.80	2648.25	2667.15	2669.10	2660.88	1524310	40560.04	118509	985921	64.68
HDFC	W3	27-Dec-2022	598.50	585.25	595.00	581.90	595.00	592.40	590.29	32400	191.25	52	24600	75.93
HDFCAMC	EQ	27-Dec-2022	2135.70	2141.95	2175.00	2139.80	2163.00	2164.45	2155.91	97921	2111.09	9899	30997	31.66
HDFCBANK	EQ	27-Dec-2022	1629.45	1633.00	1635.95	1613.50	1630.90	1631.10	1622.27	3963386	64296.70	101780	2207068	55.69
HDFCGROWTH	EQ	27-Dec-2022	88.22	87.50	87.50	86.30	86.50	86.65	87.13	4212	3.67	78	4161	98.79
HDFCLIFE	EQ	27-Dec-2022	569.30	572.00	574.20	567.45	569.00	569.80	569.34	1511387	8604.94	54035	1027719	68.00
HDFCLOWVOL	EQ	27-Dec-2022	133.37	130.00	133.49	130.00	131.85	131.85	131.83	46	0.06	14	18	39.13
HDFCMFGETF	EQ	27-Dec-2022	48.12	48.12	48.44	47.86	48.16	48.19	48.16	164632	79.28	900	113053	68.67
HDFCMOMENT	EQ	27-Dec-2022	191.11	191.59	193.00	191.59	191.60	192.26	192.25	477	0.92	25	131	27.46
HDFCNEXT50	EQ	27-Dec-2022	424.83	420.03	423.58	420.03	423.19	423.19	422.67	219	0.93	16	197	89.95
HDFCNIF100	EQ	27-Dec-2022	181.79	182.19	184.36	182.19	184.35	184.18	183.56	948	1.74	40	642	67.72
HDFCNIFETF	EQ	27-Dec-2022	194.82	195.99	196.35	194.51	196.33	195.99	195.51	13241	25.89	275	9586	72.40
HDFCNIFIT	EQ	27-Dec-2022	283.11	283.00	287.40	283.00	287.40	287.26	285.13	281	0.80	25	164	58.36
HDFCPVTBAN	EQ	27-Dec-2022	217.18	215.00	218.66	214.63	215.00	217.80	217.71	1523	3.32	25	1488	97.70
HDFCQUAL	EQ	27-Dec-2022	38.45	38.50	38.50	38.05	38.16	38.17	38.29	546	0.21	21	502	91.94
HDFCSENETF	EQ	27-Dec-2022	661.67	665.97	669.00	655.54	664.86	663.47	661.06	1870	12.36	211	1037	55.45
HDFCSILVER	EQ	27-Dec-2022	67.10	67.60	68.28	66.99	68.19	68.14	67.82	73336	49.74	290	38673	52.73
HDFCVALUE	EQ	27-Dec-2022	89.90	90.20	90.69	90.05	90.10	90.10	90.25	1690	1.53	25	1363	80.65
HDIL	BZ	27-Dec-2022	4.60	4.70	4.80	4.65	4.80	4.75	4.73	251454	11.90	478	-	-
HEADSUP	EQ	27-Dec-2022	16.65	17.00	17.00	15.75	16.45	16.35	16.45	98911	16.27	502	45840	46.34
HEALTHY	EQ	27-Dec-2022	8.13	8.13	8.22	8.10	8.22	8.13	8.14	52994	4.31	222	21803	41.14
HECPROJECT	EQ	27-Dec-2022	30.35	33.45	36.40	30.65	36.40	36.40	35.03	17194	6.02	161	9484	55.16
HEG	EQ	27-Dec-2022	963.10	987.00	1055.55	986.00	1043.60	1041.25	1036.75	1251111	12970.90	57348	115095	9.20
HEIDELBERG	EQ	27-Dec-2022	184.95	186.00	188.55	184.30	185.00	185.20	185.76	305231	567.00	3193	230270	75.44
HEMIPROP	EQ	27-Dec-2022	104.05	105.90	110.00	105.25	109.30	109.10	107.91	1517586	1637.65	10030	464366	30.60
HERANBA	EQ	27-Dec-2022	491.15	495.00	508.00	493.15	494.00	495.50	497.63	26313	130.94	2801	15248	57.95
HERCULES	EQ	27-Dec-2022	207.70	210.10	219.90	209.10	218.00	218.00	214.74	86941	186.70	4991	33308	38.31
HERITGFOOD	EQ	27-Dec-2022	338.80	346.00	350.00	342.20	345.00	344.55	345.31	97776	337.63	3727	52694	53.89
HEROMOTOCO	EQ	27-Dec-2022	2686.30	2694.95	2718.25	2685.50	2697.60	2702.35	2703.52	181947	4918.98	23788	81294	44.68
HESTERBIO	EQ	27-Dec-2022	1880.40	1899.15	1904.00	1792.10	1800.00	1803.20	1823.23	7478	136.34	1373	3379	45.19
HEXATRADEX	EQ	27-Dec-2022	160.95	163.15	163.15	157.95	159.00	159.00	158.78	35169	55.84	112	25915	73.69
HFCL	EQ	27-Dec-2022	71.35	72.10	73.80	71.45	73.45	73.40	72.87	7368348	5369.31	21798	2013900	27.33
HGINFRA	EQ	27-Dec-2022	558.30	558.80	569.85	550.50	560.05	560.05	559.52	55967	313.15	4777	25487	45.54
HGS	EQ	27-Dec-2022	1328.00	1342.05	1348.80	1324.00	1340.00	1339.20	1336.57	30216	403.86	3337	15863	52.50
HIKAL	EQ	27-Dec-2022	350.95	353.00	361.95	350.35	356.10	359.55	356.25	384471	1369.69	12903	161226	41.93
HIL	EQ	27-Dec-2022	2609.10	2623.30	2666.00	2600.00	2650.00	2634.35	2632.32	4448	117.09	1648	1750	39.34
HILTON	EQ	27-Dec-2022	63.50	65.40	65.40	62.85	64.40	63.45	64.35	52776	33.96	407	33606	63.68
HIMATSEIDE	EQ	27-Dec-2022	81.75	82.40	83.10	81.15	82.20	81.90	81.82	573867	469.54	8047	100926	17.59
HINDALCO	EQ	27-Dec-2022	442.95	447.95	472.40	446.75	470.00	471.00	462.97	13898138	64344.42	161148	3733168	26.86
HINDCOMPOS	EQ	27-Dec-2022	290.80	295.00	297.90	286.45	297.90	293.55	291.70	2122	6.19	255	1297	61.12
HINDCON	EQ	27-Dec-2022	87.00	90.95	91.00	86.00	91.00	90.25	88.69	10226	9.07	311	7074	69.18
HINDCOPPER	EQ	27-Dec-2022	104.35	105.20	109.85	105.15	108.70	109.05	108.26	4203839	4550.96	19199	803667	19.12
HINDMOTORS	BE	27-Dec-2022	16.70	16.75	17.50	16.75	17.50	17.50	17.39	287432	49.99	934	-	-
HINDOILEXP	EQ	27-Dec-2022	130.90	133.00	139.40	132.05	136.90	137.85	135.67	467330	634.02	7414	155882	33.36
HINDPETRO	EQ	27-Dec-2022	230.90	231.95	232.95	228.35	232.00	231.15	229.95	2631093	6050.08	26629	1207054	45.88
HINDUNILVR	EQ	27-Dec-2022	2617.45	2625.00	2634.90	2575.25	2593.00	2593.25	2595.57	870960	22606.37	62058	439460	50.46
HINDWAREAP	EQ	27-Dec-2022	394.40	396.95	407.50	396.95	403.15	400.20	402.52	156298	629.12	4373	113299	72.49
HINDZINC	EQ	27-Dec-2022	314.05	315.25	324.50	313.50	319.50	321.60	318.19	366016	1164.64	10893	148668	40.62
HIRECT	EQ	27-Dec-2022	214.30	214.80	217.95	210.50	212.95	212.15	213.40	3094	6.60	225	1662	53.72
HISARMETAL	EQ	27-Dec-2022	128.75	130.65	135.60	127.05	134.00	133.65	131.16	16531	21.68	957	6355	38.44
HITECH	EQ	27-Dec-2022	729.65	733.50	788.90	733.50	751.00	748.30	752.42	96695	727.55	1807	53786	55.62
HITECHCORP	EQ	27-Dec-2022	225.40	224.50	229.15	221.15	221.25	223.10	224.57	4799	10.78	454	2351	48.99
HITECHGEAR	EQ	27-Dec-2022	263.75	282.00	284.00	251.30	261.00	262.70	265.06	47697	126.43	1696	17266	36.20
HLEGLAS	EQ	27-Dec-2022	632.00	644.95	657.05	632.20	634.00	636.55	644.17	33112	213.30	5468	12864	38.85
HLVLTD	EQ	27-Dec-2022	12.15	12.30	12.90	12.00	12.45	12.25	12.36	844509	104.37	1371	479342	56.76
HMT	BZ	27-Dec-2022	35.10	35.10	35.45	34.50	34.50	34.75	34.93	4254	1.49	41	-	-
HMVL	EQ	27-Dec-2022	53.05	53.50	54.90	53.50	54.75	54.60	54.39	26853	14.61	468	15073	56.13
HNDFDS	BE	27-Dec-2022	595.25	613.20	625.00	600.00	624.80	623.25	622.86	30808	191.89	3665	-	-
HNGSNGBEES	EQ	27-Dec-2022	277.37	280.49	283.00	273.55	282.98	282.78	281.30	10352	29.12	586	6850	66.17
HOMEFIRST	EQ	27-Dec-2022	705.75	712.00	735.00	711.05	725.60	728.70	722.34	137336	992.03	8081	82380	59.98
HONAUT	EQ	27-Dec-2022	40833.20	41149.00	42350.00	41100.00	42248.00	42220.50	41976.77	10974	4606.53	6504	2663	24.27
HONDAPOWER	EQ	27-Dec-2022	2188.45	2249.00	2249.00	2142.85	2195.10	2204.30	2191.99	22670	496.92	5049	7947	35.06
HOVS	EQ	27-Dec-2022	48.20	49.15	49.75	48.15	48.50	49.00	49.13	6878	3.38	116	3998	58.13
HPAL	EQ	27-Dec-2022	372.70	375.00	379.45	371.00	371.55	372.45	375.21	29892	112.16	1767	6115	20.46
HPIL	EQ	27-Dec-2022	99.45	95.55	100.00	95.00	98.00	98.00	97.49	785	0.77	65	240	30.57
HPL	EQ	27-Dec-2022	91.15	93.35	94.45	90.30	92.60	92.20	92.19	392544	361.88	5399	141760	36.11
HSCL	EQ	27-Dec-2022	95.05	95.70	96.75	92.95	93.90	93.95	94.54	1837170	1736.91	10435	526604	28.66
HTMEDIA	EQ	27-Dec-2022	21.00	21.20	21.55	21.05	21.30	21.25	21.34	112655	24.04	608	50360	44.70
HUBTOWN	EQ	27-Dec-2022	45.60	45.60	46.95	45.50	45.90	45.95	46.01	59415	27.34	651	36044	60.66
HUDCO	EQ	27-Dec-2022	49.35	50.20	51.40	49.10	50.25	50.20	50.16	11071705	5553.55	19077	2996317	27.06
HUDCO	N5	27-Dec-2022	1162.05	1161.00	1161.00	1160.10	1160.10	1160.10	1160.55	20	0.23	3	10	50.00
HUDCO	N8	27-Dec-2022	1202.00	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	1	0.01	1	1	100.00
HUDCO	N9	27-Dec-2022	1141.86	1142.00	1148.00	1142.00	1148.00	1148.00	1142.25	126	1.44	9	126	100.00
HUDCO	ND	27-Dec-2022	1175.00	1179.90	1180.00	1175.00	1176.00	1178.89	1178.86	1571	18.52	41	1300	82.75
HUDCO	NE	27-Dec-2022	1400.00	1405.00	1405.00	1405.00	1405.00	1405.00	1405.00	1	0.01	1	1	100.00
HUHTAMAKI	EQ	27-Dec-2022	197.05	198.50	204.00	198.50	203.80	202.80	201.89	72803	146.98	2989	21646	29.73
HYBRIDFIN	EQ	27-Dec-2022	25.50	24.25	24.25	24.25	24.25	24.25	24.25	4533	1.10	38	4533	100.00
IBMFNIFTY	EQ	27-Dec-2022	193.40	190.05	194.11	186.56	192.99	189.18	190.61	2072	3.95	186	649	31.32
IBREALEST	EQ	27-Dec-2022	78.00	78.55	81.90	78.55	81.00	80.25	80.18	6827973	5474.84	19452	2434610	35.66
IBUCCREDIT	N9	27-Dec-2022	999.20	999.80	1005.20	999.80	1005.20	1005.20	1002.71	254	2.55	2	254	100.00
IBUCCREDIT	NB	27-Dec-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	1	50	100.00
IBULHSGFIN	EQ	27-Dec-2022	140.35	141.70	149.80	141.20	149.30	148.85	146.18	28681660	41925.63	102775	5103367	17.79
IBULHSGFIN	N8	27-Dec-2022	933.00	950.01	950.01	942.00	942.00	942.00	949.37	50	0.47	4	50	100.00
IBULHSGFIN	NA	27-Dec-2022	926.80	925.00	927.80	925.00	926.80	926.80	926.41	155	1.44	4	155	100.00
IBULHSGFIN	NF	27-Dec-2022	1450.00	1445.00	1445.00	1445.00	1445.00	1445.00	1445.00	10	0.14	1	10	100.00
IBULHSGFIN	NH	27-Dec-2022	996.20	997.01	999.40	997.01	999.40	999.40	999.14	256	2.56	3	256	100.00
IBULHSGFIN	NN	27-Dec-2022	988.45	988.45	988.45	988.45	988.45	988.45	988.45	1	0.01	1	1	100.00
IBULHSGFIN	Y1	27-Dec-2022	1019.20	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	18	0.19	1	18	100.00
IBULHSGFIN	YG	27-Dec-2022	1000.01	1001.55	1001.55	1001.55	1001.55	1001.55	1001.55	10	0.10	1	10	100.00
IBULHSGFIN	YM	27-Dec-2022	975.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	YX	27-Dec-2022	990.00	926.10	990.00	926.10	990.00	990.00	955.46	37	0.35	2	20	54.05
IBULHSGFIN	Z9	27-Dec-2022	950.00	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	8	10	100.00
ICDSLTD	BE	27-Dec-2022	29.45	29.95	30.55	29.25	30.20	30.20	29.95	792	0.24	18	-	-
ICEMAKE	EQ	27-Dec-2022	251.70	252.00	261.00	250.15	261.00	259.35	255.73	13251	33.89	417	9639	72.74
ICICI10GS	EQ	27-Dec-2022	207.00	207.00	207.00	207.00	207.00	207.00	207.00	2	0.00	1	2	100.00
ICICI500	EQ	27-Dec-2022	25.53	26.03	26.03	25.61	25.80	25.78	25.74	38640	9.95	250	33755	87.36
ICICI5GSEC	EQ	27-Dec-2022	51.24	51.24	51.24	50.31	50.43	50.43	50.43	1103	0.56	39	529	47.96
ICICIALPLV	EQ	27-Dec-2022	173.73	173.72	175.50	173.54	174.59	174.44	174.40	44446	77.52	268	43048	96.85
ICICIAUTO	EQ	27-Dec-2022	125.46	126.98	127.40	125.60	126.51	126.17	126.19	13589	17.15	125	5677	41.78
ICICIB22	EQ	27-Dec-2022	56.65	57.69	57.69	56.32	56.85	56.74	56.72	301754	171.15	1048	242282	80.29
ICICIBANK	EQ	27-Dec-2022	893.20	897.70	902.75	888.20	902.40	900.65	894.77	4994381	44688.26	140858	2362626	47.31
ICICIBANKN	EQ	27-Dec-2022	42.66	43.30	43.30	42.51	42.99	42.97	42.74	1525985	652.14	729	1312733	86.03
ICICIBANKP	EQ	27-Dec-2022	214.98	212.34	216.00	212.34	216.00	215.84	214.72	1860	3.99	93	1086	58.39
ICICICOMMO	EQ	27-Dec-2022	58.15	58.59	59.39	58.59	59.39	59.18	58.79	1278	0.75	26	201	15.73
ICICICONSU	EQ	27-Dec-2022	76.47	78.98	78.98	76.10	76.65	76.62	76.51	8370	6.40	36	7779	92.94
ICICIFIN	EQ	27-Dec-2022	16.84	16.84	17.20	16.70	16.87	16.86	16.89	22171	3.74	94	17383	78.40
ICICIFMCG	EQ	27-Dec-2022	457.92	465.00	465.00	454.02	456.50	454.53	456.57	4410	20.13	188	2966	67.26
ICICIGI	EQ	27-Dec-2022	1238.70	1239.00	1254.00	1228.40	1243.20	1242.75	1242.48	330784	4109.92	18144	166702	50.40
ICICIGOLD	EQ	27-Dec-2022	47.86	50.70	50.70	47.86	48.24	48.23	48.22	1359878	655.80	3328	1301669	95.72
ICICIINFRA	EQ	27-Dec-2022	53.58	53.90	53.99	53.11	53.80	53.80	53.60	15823	8.48	50	5751	36.35
ICICILIQ	EQ	27-Dec-2022	999.99	999.98	1000.01	999.98	1000.00	999.99	1000.00	344590	3445.90	409	321792	93.38
ICICILOVOL	EQ	27-Dec-2022	142.63	142.63	143.90	141.83	143.49	142.96	143.34	31344	44.93	462	28109	89.68
ICICIM150	EQ	27-Dec-2022	118.89	118.05	120.99	118.05	120.25	119.61	119.78	18775	22.49	430	6086	32.42
ICICIMCAP	EQ	27-Dec-2022	100.08	101.49	101.49	99.41	100.50	100.19	100.39	6196	6.22	237	2302	37.15
ICICIMOM30	EQ	27-Dec-2022	19.48	19.48	19.75	19.28	19.55	19.55	19.49	4081	0.80	37	2028	49.69
ICICINF100	EQ	27-Dec-2022	198.32	200.34	200.34	196.27	199.75	199.13	199.01	4697	9.35	338	2406	51.22
ICICINIFTY	EQ	27-Dec-2022	196.12	197.19	197.62	195.64	196.89	197.13	196.87	193009	379.98	3511	85189	44.14
ICICINV20	EQ	27-Dec-2022	98.79	98.79	99.73	98.32	99.10	99.09	99.00	10658	10.55	553	4929	46.25
ICICINXT50	EQ	27-Dec-2022	43.02	43.09	43.56	42.73	43.56	43.40	43.29	53801	23.29	876	25907	48.15
ICICIPHARM	EQ	27-Dec-2022	81.44	84.20	84.20	81.31	81.75	81.71	81.70	19668	16.07	126	5552	28.23
ICICIPRULI	EQ	27-Dec-2022	445.90	446.15	451.00	445.65	450.90	450.40	448.51	1073611	4815.27	16588	606879	56.53
ICICISENSX	EQ	27-Dec-2022	667.31	672.99	672.99	665.01	671.59	671.42	668.81	779	5.21	108	446	57.25
ICICISILVE	EQ	27-Dec-2022	68.91	69.00	70.49	69.00	70.29	70.29	69.97	217787	152.38	1220	145063	66.61
ICICITECH	EQ	27-Dec-2022	29.56	29.88	29.88	29.42	29.71	29.67	29.57	509358	150.59	555	343638	67.46
ICIL	EQ	27-Dec-2022	126.65	127.50	133.15	126.75	133.00	130.70	129.13	103639	133.83	2327	58830	56.76
ICRA	EQ	27-Dec-2022	4504.50	4572.05	4599.95	4432.00	4440.00	4451.75	4480.60	2754	123.40	542	1693	61.47
IDBI	EQ	27-Dec-2022	51.85	52.80	53.50	51.90	53.00	52.90	52.76	12300298	6489.51	21912	2972363	24.16
IDBIGOLD	EQ	27-Dec-2022	4982.40	5019.85	5026.95	4962.00	5019.95	5004.00	5003.25	97	4.85	58	55	56.70
IDEA	EQ	27-Dec-2022	7.85	7.85	8.00	7.85	7.90	7.90	7.92	69297538	5489.66	82475	21083141	30.42
IDFC	EQ	27-Dec-2022	77.25	77.75	78.40	76.65	78.30	78.25	77.70	5346194	4154.18	26029	1122149	20.99
IDFCFIRSTB	EQ	27-Dec-2022	55.65	56.20	56.55	54.95	55.95	55.95	55.74	39445196	21984.92	95902	11266874	28.56
IDFNIFTYET	EQ	27-Dec-2022	191.66	192.60	192.75	191.51	191.81	191.81	192.13	662	1.27	10	636	96.07
IEL	BE	27-Dec-2022	55.50	14.10	14.80	14.10	14.80	14.80	14.51	109456	15.88	280	-	-
IEX	EQ	27-Dec-2022	136.60	137.85	139.30	136.70	138.70	138.50	138.20	3848284	5318.17	32259	1152207	29.94
IFBAGRO	EQ	27-Dec-2022	520.90	522.50	535.45	522.50	531.00	529.20	530.19	6183	32.78	586	1564	25.30
IFBIND	EQ	27-Dec-2022	897.10	901.60	922.90	895.00	898.50	898.70	907.59	15591	141.50	3484	6147	39.43
IFCI	EQ	27-Dec-2022	13.10	13.40	13.65	12.90	13.20	13.20	13.25	20547337	2722.47	12885	4714460	22.94
IFCI	NH	27-Dec-2022	1023.19	1026.35	1026.35	1001.00	1023.00	1023.00	1023.50	182	1.86	7	180	98.90
IFCI	NL	27-Dec-2022	1092.05	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
IFGLEXPOR	EQ	27-Dec-2022	247.60	250.40	272.00	248.40	271.55	268.10	261.17	42884	112.00	2439	24246	56.54
IGARASHI	EQ	27-Dec-2022	396.70	407.95	407.95	398.00	399.00	399.30	400.69	25887	103.73	1834	16753	64.72
IGL	EQ	27-Dec-2022	412.05	416.05	416.25	408.00	414.00	413.65	411.92	891862	3673.78	15332	283109	31.74
IGPL	EQ	27-Dec-2022	504.55	509.85	512.65	503.95	509.90	508.60	508.70	6371	32.41	757	3076	48.28
IIFCL	N1	27-Dec-2022	1224.00	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	10	0.12	1	10	100.00
IIFCL	N2	27-Dec-2022	1150.00	1111.01	1111.01	1111.01	1111.01	1111.01	1111.01	300	3.33	4	300	100.00
IIFCL	N4	27-Dec-2022	1363.24	1362.00	1362.00	1362.00	1362.00	1362.00	1362.00	10	0.14	1	10	100.00
IIFL	EQ	27-Dec-2022	476.15	478.55	484.10	469.35	469.50	472.10	475.60	258185	1227.93	9054	72596	28.12
IIFL	N6	27-Dec-2022	1045.00	1055.00	1055.00	1049.00	1049.00	1049.00	1053.00	6	0.06	3	6	100.00
IIFL	ND	27-Dec-2022	1390.00	1350.00	1366.00	1350.00	1366.00	1366.00	1353.90	50	0.68	5	50	100.00
IIFL	NE	27-Dec-2022	1070.00	1065.00	1088.00	1060.00	1070.00	1070.00	1069.74	451	4.82	12	451	100.00
IIFL	NF	27-Dec-2022	1009.50	1005.00	1015.00	1003.50	1012.00	1014.17	1008.52	1669	16.83	61	1307	78.31
IIFL	NJ	27-Dec-2022	994.50	983.01	983.01	983.01	983.01	983.01	983.01	25	0.25	1	25	100.00
IIFL	NL	27-Dec-2022	980.00	981.00	981.00	980.00	980.31	980.31	980.19	70	0.69	3	70	100.00
IIFL	NM	27-Dec-2022	950.50	975.00	975.00	975.00	975.00	975.00	975.00	140	1.37	4	140	100.00
IIFL	NN	27-Dec-2022	1015.00	1025.25	1025.25	1025.25	1025.25	1025.25	1025.25	5	0.05	1	5	100.00
IIFLSEC	EQ	27-Dec-2022	63.70	64.65	64.90	63.75	64.50	64.35	64.22	224184	143.98	2834	43250	19.29
IIFLWAM	EQ	27-Dec-2022	1754.05	1762.85	1783.95	1754.75	1775.00	1763.50	1769.10	9427	166.77	2591	2426	25.73
IIHFL	N4	27-Dec-2022	1010.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	600	6.07	2	600	100.00
IIHFL	N5	27-Dec-2022	1005.35	1008.00	1008.00	1002.00	1005.00	1005.00	1003.80	596	5.98	15	446	74.83
IIHFL	N6	27-Dec-2022	1060.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	10	0.11	1	10	100.00
IIHFL	N7	27-Dec-2022	975.31	980.25	980.25	960.00	971.00	971.00	970.61	165	1.60	5	165	100.00
IIHFL	N9	27-Dec-2022	955.23	960.00	960.00	960.00	960.00	960.00	960.00	20	0.19	1	20	100.00
IIHFL	NC	27-Dec-2022	980.00	951.21	959.00	951.01	955.05	955.04	952.12	531	5.06	28	531	100.00
IITL	EQ	27-Dec-2022	80.65	81.50	82.50	77.30	79.00	79.10	78.96	3356	2.65	114	2281	67.97
IL&FSENGG	BZ	27-Dec-2022	13.80	14.45	14.45	13.75	14.45	14.40	14.34	7119	1.02	33	-	-
IL&FSTRANS	BZ	27-Dec-2022	4.40	4.30	4.50	4.20	4.35	4.30	4.34	54173	2.35	71	-	-
IMAGICAA	EQ	27-Dec-2022	36.50	37.25	37.90	35.55	35.80	35.95	36.23	223273	80.89	985	116704	52.27
IMFA	EQ	27-Dec-2022	245.30	246.10	257.95	246.10	256.05	254.45	252.75	70213	177.47	3236	29091	41.43
IMPAL	EQ	27-Dec-2022	720.55	727.75	733.20	722.50	729.95	729.90	730.22	533	3.89	67	322	60.41
INCREDIBLE	EQ	27-Dec-2022	21.60	22.00	23.20	21.60	23.15	22.95	22.59	13475	3.04	122	10874	80.70
INDBANK	EQ	27-Dec-2022	31.55	32.00	32.85	31.10	32.20	32.10	31.99	535851	171.44	2086	247076	46.11
INDHOTEL	EQ	27-Dec-2022	314.35	316.50	318.20	310.50	314.00	314.45	314.28	2856144	8976.15	31665	668023	23.39
INDIACEM	EQ	27-Dec-2022	208.45	210.05	217.30	208.25	215.50	215.95	212.72	4204877	8944.49	30038	497868	11.84
INDIAGLYCO	EQ	27-Dec-2022	735.55	741.00	773.05	741.00	767.00	765.25	758.85	76183	578.12	6270	35554	46.67
INDIAMART	EQ	27-Dec-2022	4245.90	4260.00	4294.90	4224.75	4265.00	4258.15	4259.17	44157	1880.72	6544	8619	19.52
INDIANB	EQ	27-Dec-2022	289.20	292.00	294.85	287.00	287.90	288.55	289.79	1701370	4930.47	24464	325087	19.11
INDIANCARD	EQ	27-Dec-2022	226.80	227.95	237.60	223.10	227.05	232.65	230.64	9752	22.49	496	4127	42.32
INDIANHUME	EQ	27-Dec-2022	147.70	149.15	151.45	147.30	149.25	148.85	148.88	24387	36.31	769	13341	54.71
INDIGO	EQ	27-Dec-2022	1958.30	1963.00	2034.50	1962.00	2023.00	2027.75	2001.07	650703	13021.03	25208	156452	24.04
INDIGOPNTS	EQ	27-Dec-2022	1272.70	1271.05	1297.60	1271.05	1274.55	1275.05	1280.26	32096	410.91	5549	12141	37.83
INDIGRID	IV	27-Dec-2022	138.73	139.00	139.50	136.55	139.00	139.11	138.25	195906	270.83	2716	143440	73.22
INDIGRID	NH	27-Dec-2022	1005.00	1005.00	1005.00	999.00	999.00	999.00	1000.50	100	1.00	4	100	100.00
INDIGRID	NJ	27-Dec-2022	1046.15	1053.00	1053.00	1049.05	1049.05	1049.05	1049.08	161	1.69	4	160	99.38
INDLMETER	BZ	27-Dec-2022	6.85	6.85	6.85	6.70	6.75	6.75	6.75	18106	1.22	34	-	-
INDNIPPON	EQ	27-Dec-2022	381.65	388.50	388.50	379.75	382.90	380.80	383.59	14215	54.53	835	9084	63.90
INDOAMIN	EQ	27-Dec-2022	89.50	91.45	91.45	88.05	90.00	89.75	89.49	82224	73.59	1734	37769	45.93
INDOBORAX	EQ	27-Dec-2022	131.75	133.90	134.25	130.45	134.00	133.20	132.59	20085	26.63	796	9348	46.54
INDOCO	EQ	27-Dec-2022	379.85	385.75	404.50	380.55	398.80	395.50	395.97	136378	540.02	9816	32674	23.96
INDORAMA	EQ	27-Dec-2022	56.55	57.45	57.95	55.60	56.55	56.25	56.93	114400	65.13	1197	77126	67.42
INDOSTAR	BE	27-Dec-2022	135.75	139.95	140.00	135.00	136.55	137.35	137.27	14872	20.41	147	-	-
INDOTECH	EQ	27-Dec-2022	183.10	181.00	188.30	181.00	184.55	184.30	184.09	2812	5.18	243	1569	55.80
INDOTHAI	BE	27-Dec-2022	300.20	314.00	315.20	303.05	315.20	315.20	314.84	5329	16.78	95	-	-
INDOWIND	BE	27-Dec-2022	14.10	14.10	14.80	14.10	14.60	14.55	14.49	114070	16.52	415	-	-
INDRAMEDCO	BE	27-Dec-2022	80.85	80.85	83.70	80.10	82.20	81.60	82.06	83571	68.58	493	-	-
INDSWFTLAB	EQ	27-Dec-2022	64.65	65.05	66.80	64.50	66.10	66.20	66.00	126119	83.24	1467	72624	57.58
INDSWFTLTD	EQ	27-Dec-2022	12.65	12.90	14.05	12.00	13.35	13.60	13.33	618266	82.41	1599	355953	57.57
INDTERRAIN	EQ	27-Dec-2022	66.10	66.85	69.10	66.25	68.60	68.40	68.08	273009	185.85	3172	104790	38.38
INDUSINDBK	EQ	27-Dec-2022	1195.70	1201.65	1209.95	1185.00	1202.00	1202.35	1197.00	1462244	17503.02	51452	373403	25.54
INDUSTOWER	EQ	27-Dec-2022	191.40	192.00	195.00	191.70	194.35	194.00	193.42	966816	1870.04	10615	425999	44.06
INEOSSTYRO	EQ	27-Dec-2022	769.90	770.00	790.00	770.00	785.00	782.35	782.13	26358	206.15	2497	11152	42.31
INFIBEAM	EQ	27-Dec-2022	15.95	16.75	16.95	16.20	16.35	16.35	16.44	9185304	1510.51	10054	3336579	36.33
INFOBEAN	EQ	27-Dec-2022	474.80	486.80	497.95	481.60	493.00	491.25	489.93	13872	67.96	1512	6747	48.64
INFOMEDIA	EQ	27-Dec-2022	4.95	4.75	5.15	4.75	5.15	5.15	5.10	17262	0.88	67	13117	75.99
INFRABEES	EQ	27-Dec-2022	544.96	545.01	550.84	537.56	550.51	550.41	547.34	2796	15.30	189	2042	73.03
INFY	EQ	27-Dec-2022	1502.40	1509.95	1521.45	1497.50	1516.40	1514.85	1509.99	4860076	73386.90	151234	3575077	73.56
INGERRAND	EQ	27-Dec-2022	1882.35	1891.00	1940.00	1867.55	1902.00	1907.15	1900.38	14736	280.04	3716	4708	31.95
INNOVATIVE	ST	27-Dec-2022	2.50	2.50	2.50	2.50	2.50	2.50	2.50	6000	0.15	2	6000	100.00
INOXGREEN	EQ	27-Dec-2022	44.90	45.75	46.15	43.05	43.95	43.90	44.42	1798841	798.98	14627	955922	53.14
INOXLEISUR	EQ	27-Dec-2022	485.35	489.95	500.05	486.80	495.00	495.40	496.24	496271	2462.68	10124	328955	66.29
INOXWIND	EQ	27-Dec-2022	105.30	106.10	110.05	104.75	109.90	109.80	107.41	380862	409.07	5752	120790	31.71
INSECTICID	EQ	27-Dec-2022	732.65	731.00	754.00	731.00	740.00	738.45	744.44	21011	156.41	1647	13841	65.88
INSPIRISYS	EQ	27-Dec-2022	56.85	61.40	61.40	53.55	58.00	58.10	57.92	4467	2.59	96	1675	37.50
INTELLECT	EQ	27-Dec-2022	437.85	440.05	446.40	436.05	442.10	443.00	441.24	785800	3467.26	17139	228608	29.09
INTENTECH	EQ	27-Dec-2022	68.75	69.90	69.90	67.50	68.20	68.35	68.64	29588	20.31	400	22627	76.47
INTLCONV	EQ	27-Dec-2022	54.35	54.40	55.60	53.85	55.60	55.35	54.83	66459	36.44	774	40344	60.71
INVENTURE	EQ	27-Dec-2022	2.60	2.65	2.65	2.55	2.65	2.60	2.61	1917487	50.14	1361	937246	48.88
IOB	EQ	27-Dec-2022	31.20	32.45	34.20	31.35	33.25	33.30	32.81	289659715	95030.04	176008	16078574	5.55
IOC	EQ	27-Dec-2022	74.40	74.90	75.20	74.35	75.10	75.10	74.80	5815217	4349.50	27063	2312881	39.77
IOLCP	EQ	27-Dec-2022	386.45	386.45	389.35	370.15	373.00	372.20	378.71	698463	2645.16	19317	226313	32.40
IONEXCHANG	EQ	27-Dec-2022	2551.35	2579.95	2724.00	2569.05	2721.00	2699.75	2648.00	41333	1094.50	7509	13673	33.08
IPCALAB	EQ	27-Dec-2022	848.20	848.20	859.70	845.25	856.15	855.75	852.52	226639	1932.13	9832	65173	28.76
IPL	EQ	27-Dec-2022	240.10	240.10	244.50	238.10	244.00	242.00	242.04	46624	112.85	2557	24372	52.27
IPSL	SM	27-Dec-2022	81.15	84.00	86.65	84.00	86.65	86.65	85.49	10000	8.55	5	8000	80.00
IRB	EQ	27-Dec-2022	283.05	283.90	300.50	282.10	295.00	295.70	292.98	8429294	24695.94	60737	1230231	14.59
IRBINVIT	IV	27-Dec-2022	64.48	64.66	65.47	64.25	65.36	65.24	65.14	171967	112.01	592	131859	76.68
IRCON	EQ	27-Dec-2022	53.80	54.35	55.40	53.35	54.85	54.50	54.52	7426695	4049.30	15927	1885275	25.39
IRCTC	EQ	27-Dec-2022	622.05	628.00	634.95	623.05	634.00	633.10	629.27	2032618	12790.61	45223	745837	36.69
IREDA	N4	27-Dec-2022	1084.14	1114.99	1114.99	1114.99	1114.99	1114.99	1114.99	10	0.11	1	10	100.00
IREDA	N6	27-Dec-2022	1421.00	1371.00	1371.00	1371.00	1371.00	1371.00	1371.00	50	0.69	1	50	100.00
IREDA	N7	27-Dec-2022	1210.00	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	1	0.01	1	1	100.00
IRFC	EQ	27-Dec-2022	30.35	31.30	32.40	31.05	32.15	32.10	31.71	89075438	28246.88	101530	16081940	18.05
IRFC	N3	27-Dec-2022	1012.06	1014.00	1015.75	1014.00	1014.00	1014.00	1014.02	1618	16.41	15	1616	99.88
IRFC	N7	27-Dec-2022	1080.60	1284.90	1284.90	1079.10	1254.99	1254.99	1234.80	30	0.37	5	19	63.33
IRFC	N9	27-Dec-2022	1089.65	1090.01	1090.01	1090.01	1090.01	1090.01	1090.01	20	0.22	1	20	100.00
IRFC	NA	27-Dec-2022	1232.00	1226.00	1268.32	1226.00	1230.00	1230.00	1229.81	221	2.72	4	220	99.55
IRFC	NB	27-Dec-2022	1293.00	1291.00	1291.00	1291.00	1291.00	1291.00	1291.00	21	0.27	2	21	100.00
IRFC	NE	27-Dec-2022	1245.20	1247.00	1248.00	1247.00	1248.00	1247.72	1247.72	90	1.12	2	90	100.00
IRFC	NJ	27-Dec-2022	1143.39	1142.00	1142.00	1139.26	1139.26	1139.26	1140.82	614	7.00	2	614	100.00
IRFC	NK	27-Dec-2022	1196.00	1111.00	1194.00	1111.00	1192.60	1192.60	1175.86	1010	11.88	7	1000	99.01
IRFC	NN	27-Dec-2022	1065.06	1064.00	1064.26	1064.00	1064.26	1064.26	1064.13	14	0.15	2	7	50.00
IRFC	NO	27-Dec-2022	1154.00	1154.00	1154.00	1150.00	1151.01	1151.01	1152.28	492	5.67	9	457	92.89
IRIS	EQ	27-Dec-2022	73.15	73.75	74.50	72.20	74.50	74.00	73.26	8638	6.33	229	3764	43.57
IRISDOREME	EQ	27-Dec-2022	245.85	242.05	247.50	242.05	244.05	246.10	244.94	11944	29.26	149	895	7.49
ISEC	EQ	27-Dec-2022	499.25	500.00	502.30	496.05	498.85	498.65	498.49	185047	922.44	11874	108923	58.86
ISFT	EQ	27-Dec-2022	123.40	123.20	127.90	120.70	127.90	127.05	124.96	13054	16.31	216	9345	71.59
ISGEC	EQ	27-Dec-2022	464.70	469.25	473.25	463.00	471.10	468.90	467.59	42711	199.71	2805	18953	44.37
ISHAN	SM	27-Dec-2022	27.45	27.00	27.50	26.20	26.55	26.55	26.66	14400	3.84	9	11200	77.78
ISMTLTD	EQ	27-Dec-2022	50.20	51.00	55.00	50.65	54.20	54.50	53.08	475238	252.28	3608	269746	56.76
ITBEES	EQ	27-Dec-2022	29.56	29.79	29.89	29.54	29.89	29.85	29.78	2474775	737.09	6211	1983084	80.13
ITC	EQ	27-Dec-2022	334.60	335.60	336.40	330.15	333.05	333.15	333.36	6727343	22426.27	122372	3562908	52.96
ITDC	EQ	27-Dec-2022	356.10	357.00	363.40	349.10	350.10	350.05	354.39	24650	87.36	2187	10805	43.83
ITDCEM	EQ	27-Dec-2022	118.75	119.90	122.70	118.10	120.70	120.85	120.44	559178	673.49	7472	190031	33.98
ITI	EQ	27-Dec-2022	102.25	103.60	104.90	102.25	103.00	103.00	103.07	227689	234.67	4242	84973	37.32
IVC	EQ	27-Dec-2022	7.15	7.20	7.45	7.10	7.25	7.25	7.24	258006	18.68	509	129956	50.37
IVP	EQ	27-Dec-2022	120.70	122.55	126.95	120.00	125.35	124.85	123.93	14874	18.43	1338	7353	49.44
IVZINGOLD	EQ	27-Dec-2022	4880.60	4899.40	4931.90	4848.10	4899.00	4887.80	4892.68	49	2.40	37	22	44.90
IVZINNIFTY	EQ	27-Dec-2022	1970.00	1985.20	1985.20	1985.20	1985.20	1985.20	1985.20	9	0.18	1	9	100.00
IWEL	EQ	27-Dec-2022	869.30	875.90	912.75	856.85	912.75	912.65	885.34	1849	16.37	258	797	43.10
IZMO	EQ	27-Dec-2022	73.30	74.75	75.50	73.35	75.00	74.65	74.50	25802	19.22	307	13099	50.77
J&KBANK	EQ	27-Dec-2022	55.85	56.40	57.85	53.35	55.00	54.80	54.99	17432475	9585.53	30432	3937024	22.58
JAGRAN	EQ	27-Dec-2022	70.75	70.80	71.45	65.35	70.95	70.90	70.69	282751	199.87	1800	163767	57.92
JAGSNPHARM	EQ	27-Dec-2022	368.70	366.95	376.45	361.25	365.05	364.80	367.23	29125	106.96	1399	17236	59.18
JAIBALAJI	EQ	27-Dec-2022	54.30	54.90	59.90	54.50	59.35	58.75	57.10	526786	300.81	2819	276929	52.57
JAICORPLTD	EQ	27-Dec-2022	138.85	139.60	146.30	139.45	145.95	144.60	142.57	1506861	2148.26	15261	333811	22.15
JAINAM	SM	27-Dec-2022	163.85	166.00	172.00	166.00	172.00	172.00	171.00	16000	27.36	8	12000	75.00
JAIPURKURT	BE	27-Dec-2022	102.00	98.05	106.75	98.05	103.00	103.05	102.38	2919	2.99	29	-	-
JAKHARIA	SM	27-Dec-2022	75.00	62.00	62.00	61.00	61.00	61.50	61.50	48000	29.52	2	48000	100.00
JALAN	SM	27-Dec-2022	12.30	12.30	12.55	11.70	11.70	11.70	11.94	42000	5.01	14	42000	100.00
JAMNAAUTO	EQ	27-Dec-2022	102.05	103.50	107.40	102.40	106.50	106.20	105.31	781959	823.50	7169	272537	34.85
JASH	EQ	27-Dec-2022	809.45	824.90	836.00	813.45	829.00	821.25	823.95	2019	16.64	200	1401	69.39
JAYAGROGN	EQ	27-Dec-2022	166.50	168.15	177.00	168.15	174.60	174.70	174.27	35884	62.53	1473	21984	61.26
JAYBARMARU	EQ	27-Dec-2022	157.60	160.75	167.00	158.50	160.25	162.60	162.75	25805	42.00	692	6582	25.51
JAYNECOIND	EQ	27-Dec-2022	24.30	24.50	25.25	24.00	24.50	24.45	24.70	126810	31.32	635	70951	55.95
JAYSREETEA	EQ	27-Dec-2022	90.25	92.45	95.50	91.35	94.00	93.70	93.51	124083	116.03	2609	46608	37.56
JBCHEPHARM	EQ	27-Dec-2022	1948.20	1955.15	1963.30	1931.50	1932.90	1933.05	1943.73	31552	613.29	6229	18879	59.83
JBFIND	EQ	27-Dec-2022	8.25	8.45	8.45	8.10	8.30	8.25	8.23	88135	7.25	190	31074	35.26
JBMA	EQ	27-Dec-2022	472.80	478.40	525.00	467.90	523.25	517.50	507.35	2641122	13399.83	69538	567327	21.48
JCHAC	EQ	27-Dec-2022	1105.60	1111.15	1134.75	1086.00	1091.00	1100.30	1114.48	24461	272.61	8217	7961	32.55
JETAIRWAYS	BZ	27-Dec-2022	71.75	71.10	75.30	69.50	72.80	72.70	72.86	24209	17.64	476	-	-
JETFREIGHT	EQ	27-Dec-2022	18.90	19.80	21.55	19.00	20.40	20.40	19.73	781911	154.25	2198	128695	16.46
JFLLIFE	SM	27-Dec-2022	34.45	34.00	34.00	34.00	34.00	34.00	34.00	12000	4.08	2	12000	100.00
JHS	EQ	27-Dec-2022	21.95	22.25	22.50	21.90	22.00	22.00	22.13	66725	14.77	269	41068	61.55
JINDALPHOT	EQ	27-Dec-2022	289.55	299.95	347.45	294.00	347.45	347.45	336.10	98317	330.44	4301	37219	37.86
JINDALPOLY	EQ	27-Dec-2022	771.25	779.95	814.45	770.05	808.90	801.45	795.07	29280	232.80	3702	13524	46.19
JINDALSAW	EQ	27-Dec-2022	94.45	95.10	100.65	95.10	100.40	99.85	98.13	1816421	1782.48	10537	588108	32.38
JINDALSTEL	EQ	27-Dec-2022	528.35	535.05	578.65	532.00	574.45	575.95	562.72	15063600	84766.46	164647	4396977	29.19
JINDRILL	EQ	27-Dec-2022	261.40	265.00	284.85	264.95	280.00	279.35	274.64	80736	221.74	4314	30712	38.04
JINDWORLD	EQ	27-Dec-2022	432.40	433.95	448.40	426.50	431.00	430.60	438.95	367997	1615.33	11593	85191	23.15
JISLDVREQS	EQ	27-Dec-2022	17.70	18.35	18.60	17.60	18.00	18.15	18.11	53941	9.77	342	10865	20.14
JISLJALEQS	EQ	27-Dec-2022	30.75	31.20	31.85	30.85	31.75	31.65	31.45	2553625	803.14	3690	1145640	44.86
JITFINFRA	BE	27-Dec-2022	103.60	107.60	107.60	104.00	105.95	105.05	105.75	7080	7.49	94	-	-
JKCEMENT	EQ	27-Dec-2022	3026.45	3010.00	3053.95	3002.00	3020.00	3022.15	3027.54	99377	3008.68	14071	19532	19.65
JKIL	EQ	27-Dec-2022	263.00	267.00	273.50	263.30	271.50	271.65	269.53	106544	287.17	4479	45313	42.53
JKLAKSHMI	EQ	27-Dec-2022	796.20	810.35	820.80	800.00	800.45	802.65	807.95	162158	1310.15	9226	44252	27.29
JKPAPER	EQ	27-Dec-2022	393.05	400.00	405.40	393.05	404.00	403.20	399.78	768814	3073.56	14753	184790	24.04
JKTYRE	EQ	27-Dec-2022	181.80	183.40	186.80	180.45	184.00	183.90	183.84	1348587	2479.20	14955	280603	20.81
JMA	EQ	27-Dec-2022	66.30	66.35	67.50	66.00	66.00	66.30	66.56	7377	4.91	177	5290	71.71
JMCPROJECT	EQ	27-Dec-2022	126.60	127.95	129.85	124.70	125.80	126.20	127.27	168699	214.71	2942	85660	50.78
JMFINANCIL	EQ	27-Dec-2022	69.90	71.15	71.75	69.75	70.75	70.60	70.88	1283303	909.57	5135	562642	43.84
JOCIL	EQ	27-Dec-2022	183.30	186.90	191.65	186.20	187.60	188.40	188.35	15072	28.39	279	13225	87.75
JPASSOCIAT	EQ	27-Dec-2022	9.85	10.05	10.15	9.75	10.05	10.00	9.98	6477744	646.44	10062	2605197	40.22
JPOLYINVST	EQ	27-Dec-2022	445.65	457.40	467.90	446.10	467.90	467.90	458.29	13013	59.64	465	6390	49.10
JPPOWER	EQ	27-Dec-2022	7.35	7.40	7.60	7.20	7.40	7.35	7.39	37636456	2781.65	15786	13421653	35.66
JSL	EQ	27-Dec-2022	218.20	222.45	224.30	216.00	219.90	219.90	220.10	1910722	4205.57	14408	1241505	64.98
JSLHISAR	EQ	27-Dec-2022	385.25	387.35	393.55	380.00	386.90	386.25	388.10	99872	387.60	4905	36929	36.98
JSLL	SM	27-Dec-2022	245.50	245.00	245.70	245.00	245.70	245.70	245.35	2000	4.91	2	2000	100.00
JSWENERGY	EQ	27-Dec-2022	263.70	268.40	271.00	262.95	271.00	269.95	268.20	699682	1876.57	12739	285709	40.83
JSWHL	EQ	27-Dec-2022	4113.35	4130.95	4339.95	4130.95	4272.00	4233.90	4249.08	2099	89.19	727	755	35.97
JSWISPL	EQ	27-Dec-2022	31.05	31.60	32.60	31.10	32.40	32.35	32.12	1882699	604.77	2302	912468	48.47
JSWSTEEL	EQ	27-Dec-2022	732.20	735.90	769.30	734.45	763.65	764.95	758.42	4992699	37865.76	97227	1104985	22.13
JTEKTINDIA	EQ	27-Dec-2022	134.95	138.00	142.65	134.10	138.95	136.60	138.40	480974	665.66	7547	158571	32.97
JTLIND	EQ	27-Dec-2022	298.05	301.20	315.00	297.55	312.45	312.85	308.12	192534	593.24	6528	99468	51.66
JUBLFOOD	EQ	27-Dec-2022	521.30	523.50	527.50	517.00	521.00	519.65	520.76	1381797	7195.88	44955	574272	41.56
JUBLINDS	EQ	27-Dec-2022	381.80	391.90	400.00	381.15	393.00	394.45	392.31	11849	46.49	565	6865	57.94
JUBLINGREA	EQ	27-Dec-2022	515.55	519.45	530.00	518.60	528.00	527.55	526.60	236991	1247.99	6665	95744	40.40
JUBLPHARMA	EQ	27-Dec-2022	380.15	380.90	388.55	368.10	376.70	375.40	377.25	150226	566.73	8591	65502	43.60
JUNIORBEES	EQ	27-Dec-2022	441.43	443.89	446.00	441.44	444.68	445.01	444.82	99759	443.75	4339	70572	70.74
JUSTDIAL	EQ	27-Dec-2022	578.10	579.00	591.00	577.75	580.80	581.75	581.61	65015	378.13	3098	13694	21.06
JWL	EQ	27-Dec-2022	87.95	88.95	91.50	87.50	88.50	88.70	89.46	333485	298.33	2890	157485	47.22
JYOTHYLAB	EQ	27-Dec-2022	204.05	205.15	207.95	203.10	206.45	206.40	205.18	243827	500.28	5436	81545	33.44
JYOTISTRUC	BZ	27-Dec-2022	14.75	14.25	15.25	14.25	14.95	15.00	14.96	146720	21.95	132	-	-
KABRAEXTRU	EQ	27-Dec-2022	465.75	469.70	490.85	458.85	480.90	481.25	479.43	78510	376.40	6278	22289	28.39
KAJARIACER	EQ	27-Dec-2022	1090.85	1101.80	1113.30	1093.40	1103.00	1100.75	1100.46	96446	1061.35	11608	51201	53.09
KAKATCEM	EQ	27-Dec-2022	199.65	201.55	209.95	201.55	205.00	206.60	205.91	15433	31.78	941	8186	53.04
KALPATPOWR	EQ	27-Dec-2022	537.05	537.30	543.85	523.30	537.00	536.70	531.89	118593	630.79	6245	33633	28.36
KALYANIFRG	BE	27-Dec-2022	229.80	239.25	241.25	222.00	241.25	241.15	231.48	2137	4.95	54	-	-
KALYANKJIL	EQ	27-Dec-2022	121.75	125.00	125.70	120.70	123.70	124.00	123.46	6715085	8290.14	30576	850138	12.66
KAMATHOTEL	EQ	27-Dec-2022	95.60	97.95	99.50	94.00	94.00	95.30	95.95	92597	88.85	1103	70956	76.63
KAMDHENU	EQ	27-Dec-2022	302.75	307.00	317.85	303.00	317.85	317.85	315.44	337761	1065.42	7620	136865	40.52
KANANIIND	EQ	27-Dec-2022	9.05	9.45	9.45	9.10	9.20	9.30	9.28	82978	7.70	339	45550	54.89
KANORICHEM	EQ	27-Dec-2022	122.65	127.95	128.00	122.25	124.50	123.75	123.73	4970	6.15	188	2873	57.81
KANPRPLA	EQ	27-Dec-2022	88.60	89.85	92.95	89.25	92.95	92.15	90.86	9640	8.76	133	7086	73.51
KANSAINER	EQ	27-Dec-2022	430.50	435.00	436.35	427.50	433.95	433.95	431.74	679852	2935.18	4606	622859	91.62
KAPSTON	EQ	27-Dec-2022	115.00	118.95	118.95	108.80	113.00	113.15	112.99	3107	3.51	236	1804	58.06
KARMAENG	EQ	27-Dec-2022	25.10	26.30	26.30	24.05	24.15	24.35	24.72	6754	1.67	81	4827	71.47
KARURVYSYA	EQ	27-Dec-2022	108.65	108.95	111.30	107.60	109.35	109.05	108.90	2882417	3138.94	15777	610826	21.19
KAUSHALYA	EQ	27-Dec-2022	4.80	4.95	5.00	4.70	4.85	4.90	4.93	72656	3.58	128	49236	67.77
KAVVERITEL	EQ	27-Dec-2022	7.70	7.85	8.00	7.35	7.50	7.40	7.58	73357	5.56	387	35255	48.06
KAYA	EQ	27-Dec-2022	308.60	310.80	319.90	308.05	315.00	312.65	312.76	4974	15.56	441	2817	56.63
KAYNES	EQ	27-Dec-2022	703.85	705.00	724.95	704.95	722.45	721.70	717.64	123539	886.56	7216	49932	40.42
KBCGLOBAL	EQ	27-Dec-2022	2.85	2.80	2.95	2.75	2.90	2.95	2.90	13070484	378.51	2764	6901577	52.80
KCK	SM	27-Dec-2022	17.50	17.50	17.50	17.50	17.50	17.50	17.50	4000	0.70	1	4000	100.00
KCP	EQ	27-Dec-2022	109.00	110.30	112.70	109.20	111.25	111.60	110.66	181743	201.12	2665	109547	60.28
KCPSUGIND	EQ	27-Dec-2022	26.85	28.50	31.50	27.90	31.25	31.05	30.30	3587318	1087.02	10901	1328545	37.03
KDDL	EQ	27-Dec-2022	985.55	1024.90	1049.95	1002.15	1045.00	1037.65	1024.50	13414	137.43	2517	6604	49.23
KEC	EQ	27-Dec-2022	468.35	470.70	483.70	470.40	481.45	481.40	478.94	315054	1508.93	25518	116969	37.13
KECL	EQ	27-Dec-2022	63.65	65.55	66.80	64.25	66.80	66.80	66.14	762975	504.62	3633	374069	49.03
KEEPLEARN	BE	27-Dec-2022	4.00	4.15	4.15	3.95	4.05	4.05	4.06	19727	0.80	101	-	-
KEI	EQ	27-Dec-2022	1493.10	1500.00	1525.15	1474.20	1500.90	1498.15	1500.71	108102	1622.30	12624	37091	34.31
KELLTONTEC	BE	27-Dec-2022	53.00	53.70	54.70	52.80	54.70	54.40	53.67	75709	40.63	739	-	-
KENNAMET	EQ	27-Dec-2022	2276.85	2296.95	2325.00	2270.15	2325.00	2314.25	2287.21	13665	312.55	2542	9035	66.12
KERNEX	BE	27-Dec-2022	295.55	303.80	303.80	285.00	290.00	293.95	291.19	4427	12.89	120	-	-
KESORAMIND	EQ	27-Dec-2022	56.30	57.20	58.50	56.10	57.60	58.05	57.28	575680	329.76	3546	255922	44.46
KEYFINSERV	EQ	27-Dec-2022	97.45	102.45	102.45	97.25	99.00	99.25	99.11	5274	5.23	193	2766	52.45
KHADIM	EQ	27-Dec-2022	243.15	243.20	248.75	232.70	234.70	234.85	237.40	85612	203.25	3550	45209	52.81
KHAICHEM	EQ	27-Dec-2022	72.85	73.95	76.10	73.30	75.30	75.05	74.78	220004	164.51	3004	110173	50.08
KHAITANLTD	BE	27-Dec-2022	49.15	51.00	51.50	50.00	51.35	51.35	51.15	5063	2.59	18	-	-
KHANDSE	BE	27-Dec-2022	34.00	34.70	35.20	32.30	32.30	32.30	32.53	22598	7.35	118	-	-
KHFM	SM	27-Dec-2022	47.55	47.00	48.00	47.00	47.95	47.95	47.18	93000	43.88	20	93000	100.00
KICL	EQ	27-Dec-2022	1833.45	1853.25	1898.00	1845.05	1898.00	1869.80	1858.41	464	8.62	140	365	78.66
KILITCH	EQ	27-Dec-2022	155.65	154.85	158.70	154.55	157.45	156.10	156.89	2861	4.49	238	1009	35.27
KIMS	EQ	27-Dec-2022	1516.05	1505.50	1540.00	1471.20	1478.00	1484.95	1509.82	37065	559.62	4949	17355	46.82
KINGFA	EQ	27-Dec-2022	1192.95	1185.40	1250.00	1185.40	1240.00	1223.20	1229.48	2948	36.24	336	2001	67.88
KIOCL	EQ	27-Dec-2022	192.60	196.00	216.00	194.45	213.00	212.60	207.83	194392	404.00	6042	45347	23.33
KIRIINDUS	EQ	27-Dec-2022	471.35	473.50	481.95	468.00	471.25	471.30	473.24	86728	410.43	3569	49382	56.94
KIRLFER	EQ	27-Dec-2022	327.65	333.70	364.80	318.60	359.95	359.45	349.85	967378	3384.40	20622	285556	29.52
KIRLOSBROS	EQ	27-Dec-2022	313.05	318.00	323.50	306.55	320.00	321.10	315.09	85748	270.18	5744	40568	47.31
KIRLOSENG	EQ	27-Dec-2022	307.15	312.00	324.90	309.00	320.40	323.25	316.10	373543	1180.78	7081	219465	58.75
KIRLOSIND	EQ	27-Dec-2022	1903.35	1913.35	1919.45	1871.75	1899.00	1903.15	1900.69	4472	85.00	661	2880	64.40
KITEX	EQ	27-Dec-2022	176.35	179.50	204.00	179.50	199.30	200.45	198.72	2012652	3999.58	25708	248675	12.36
KKCL	EQ	27-Dec-2022	503.75	514.00	525.00	493.00	517.85	513.90	505.85	142245	719.55	4483	81459	57.27
KMSUGAR	EQ	27-Dec-2022	27.60	28.60	31.40	28.10	30.70	30.70	29.79	1915841	570.71	5623	646423	33.74
KNAGRI	SM	27-Dec-2022	139.05	139.00	139.00	137.65	137.70	137.70	138.07	8000	11.05	4	8000	100.00
KNRCON	EQ	27-Dec-2022	247.05	249.65	252.60	242.00	243.60	243.20	244.88	173497	424.86	5795	74214	42.78
KOHINOOR	EQ	27-Dec-2022	54.60	55.40	56.80	54.75	55.60	55.20	55.44	118890	65.91	1944	44685	37.59
KOKUYOCMLN	EQ	27-Dec-2022	79.80	80.50	82.40	79.50	81.75	81.70	80.85	187017	151.20	2602	91932	49.16
KOLTEPATIL	EQ	27-Dec-2022	257.60	257.60	262.50	257.00	261.80	261.65	260.03	168282	437.59	4763	93507	55.57
KOPRAN	EQ	27-Dec-2022	150.65	151.00	159.40	151.00	154.00	154.25	156.14	369697	577.23	6154	100805	27.27
KORE	SM	27-Dec-2022	214.05	207.20	213.95	203.35	211.50	208.50	206.87	35000	72.40	33	17000	48.57
KOTAKALPHA	EQ	27-Dec-2022	27.97	28.29	28.44	27.92	28.44	28.34	28.28	107009	30.26	427	90269	84.36
KOTAKBANK	EQ	27-Dec-2022	1813.55	1822.65	1827.95	1807.00	1820.65	1820.90	1817.90	1548286	28146.25	68406	984173	63.57
KOTAKBKETF	EQ	27-Dec-2022	432.12	440.00	440.00	430.00	436.13	434.63	431.07	152759	658.50	478	146124	95.66
KOTAKCONS	EQ	27-Dec-2022	75.45	75.85	75.91	75.48	75.75	75.75	75.89	5750	4.36	13	5084	88.42
KOTAKGOLD	EQ	27-Dec-2022	46.95	46.95	47.25	46.93	47.20	47.07	47.11	219281	103.29	1297	196144	89.45
KOTAKIT	EQ	27-Dec-2022	29.43	29.43	29.74	29.36	29.65	29.63	29.52	31653	9.35	247	19426	61.37
KOTAKLOVOL	EQ	27-Dec-2022	13.48	13.51	13.56	13.41	13.56	13.55	13.52	1502	0.20	48	709	47.20
KOTAKMID50	EQ	27-Dec-2022	86.80	87.20	87.63	86.50	87.50	87.60	86.91	5738	4.99	82	1557	27.13
KOTAKMNC	EQ	27-Dec-2022	19.70	19.75	19.91	19.68	19.91	19.80	19.75	69983	13.82	118	59219	84.62
KOTAKNIFTY	EQ	27-Dec-2022	191.64	198.07	198.07	191.28	193.38	192.78	192.21	28120	54.05	316	26013	92.51
KOTAKNV20	EQ	27-Dec-2022	100.36	100.99	101.64	100.36	101.50	101.15	100.70	9016	9.08	113	5647	62.63
KOTAKPSUBK	EQ	27-Dec-2022	413.39	388.60	438.20	388.60	421.00	419.29	418.69	33119	138.66	836	14229	42.96
KOTAKSILVE	EQ	27-Dec-2022	67.66	67.10	68.75	67.10	68.20	68.26	68.24	4645	3.17	24	3754	80.82
KOTARISUG	EQ	27-Dec-2022	42.95	44.95	46.45	43.40	44.70	44.60	44.64	1045187	466.53	5548	384749	36.81
KOTHARIPET	EQ	27-Dec-2022	68.60	68.25	70.40	68.25	69.50	69.35	69.35	69041	47.88	911	23865	34.57
KOTHARIPRO	EQ	27-Dec-2022	137.55	138.00	149.95	136.30	146.00	145.65	143.94	81974	117.99	1912	53048	64.71
KOTYARK	SM	27-Dec-2022	404.45	414.45	414.45	401.00	411.50	411.50	409.37	4200	17.19	18	3200	76.19
KOVAI	EQ	27-Dec-2022	1650.85	1655.20	1684.85	1647.40	1680.00	1680.70	1664.85	965	16.07	330	501	51.92
KPIGREEN	EQ	27-Dec-2022	847.35	853.00	879.00	851.85	874.95	872.20	865.17	63697	551.09	5628	27080	42.51
KPITTECH	EQ	27-Dec-2022	689.25	694.70	706.90	689.00	696.00	696.95	697.31	741070	5167.55	22852	198610	26.80
KPRMILL	EQ	27-Dec-2022	495.15	496.00	510.00	490.60	491.95	491.75	494.94	180428	893.02	8001	105664	58.56
KRBL	EQ	27-Dec-2022	379.20	382.95	389.80	374.20	380.00	378.60	379.46	435683	1653.22	10659	152168	34.93
KREBSBIO	EQ	27-Dec-2022	108.65	110.15	110.15	107.50	109.10	108.45	108.50	2860	3.10	116	2299	80.38
KRIDHANINF	EQ	27-Dec-2022	3.50	3.70	3.95	3.55	3.75	3.80	3.79	236164	8.96	243	102857	43.55
KRISHANA	EQ	27-Dec-2022	440.00	446.50	458.70	436.10	438.30	439.55	448.66	76654	343.91	3963	35830	46.74
KRISHIVAL	SM	27-Dec-2022	243.00	243.00	243.00	243.00	243.00	243.00	243.00	1000	2.43	1	1000	100.00
KRISHNADEF	SM	27-Dec-2022	142.00	145.20	145.90	140.80	142.20	142.45	142.62	54000	77.02	18	30000	55.56
KRITI	EQ	27-Dec-2022	75.10	75.80	80.85	75.20	79.00	79.40	78.06	40248	31.42	3415	11151	27.71
KRITIKA	EQ	27-Dec-2022	13.20	13.70	13.70	12.00	12.85	12.85	12.96	249007	32.26	1234	198386	79.67
KRITINUT	EQ	27-Dec-2022	48.60	49.00	50.40	49.00	50.15	49.90	49.62	22841	11.33	400	16755	73.35
KRSNAA	EQ	27-Dec-2022	454.70	455.00	458.95	451.10	451.50	451.65	454.10	34951	158.71	2705	18003	51.51
KSB	EQ	27-Dec-2022	1900.80	1910.35	1950.00	1901.45	1921.00	1917.70	1918.52	10353	198.62	2484	4679	45.19
KSCL	EQ	27-Dec-2022	519.60	528.30	533.95	508.50	515.00	513.35	517.78	65644	339.89	4371	22168	33.77
KSHITIJPOL	EQ	27-Dec-2022	24.60	23.80	25.80	23.40	25.80	25.80	25.19	1713325	431.64	4420	841955	49.14
KSL	EQ	27-Dec-2022	338.40	340.10	364.90	340.10	364.00	361.45	355.36	75661	268.87	5952	29013	38.35
KSOLVES	EQ	27-Dec-2022	420.10	426.40	432.00	410.60	422.45	416.95	419.10	13317	55.81	1722	6083	45.68
KTKBANK	EQ	27-Dec-2022	141.95	145.00	152.40	145.00	147.20	147.55	148.56	3855138	5727.10	21922	1654885	42.93
KUANTUM	EQ	27-Dec-2022	137.40	137.95	149.80	134.50	146.95	146.75	142.01	150733	214.05	2788	48600	32.24
L&TFH	EQ	27-Dec-2022	84.70	85.40	85.85	83.85	85.20	85.40	84.89	5079388	4311.98	16689	1449822	28.54
L&TFINANCE	NC	27-Dec-2022	1088.00	1099.00	1100.00	1088.00	1088.00	1088.00	1090.01	1081	11.78	8	900	83.26
L&TFINANCE	NE	27-Dec-2022	1040.55	1035.55	1035.55	1030.00	1030.00	1030.00	1030.14	40	0.41	5	40	100.00
L&TFINANCE	NQ	27-Dec-2022	1025.00	1001.14	1025.00	1001.14	1025.00	1025.00	1013.07	6	0.06	2	3	50.00
L&TFINANCE	NW	27-Dec-2022	1040.00	1045.00	1045.00	1041.01	1041.01	1041.01	1041.33	100	1.04	17	100	100.00
L&TFINANCE	Y5	27-Dec-2022	1017.00	1015.10	1022.00	1015.00	1018.88	1018.88	1016.40	161	1.64	7	111	68.94
L&TFINANCE	Y7	27-Dec-2022	1021.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	310	3.18	6	310	100.00
L&TFINANCE	Y9	27-Dec-2022	1032.00	1035.00	1035.00	1030.50	1035.00	1035.00	1031.92	144	1.49	4	144	100.00
LAGNAM	EQ	27-Dec-2022	58.70	60.30	60.35	58.60	60.00	60.10	59.31	19939	11.83	253	14420	72.32
LAKPRE	BZ	27-Dec-2022	5.60	5.40	5.80	5.35	5.75	5.75	5.78	4330	0.25	8	-	-
LALPATHLAB	EQ	27-Dec-2022	2278.55	2294.85	2314.00	2245.60	2255.00	2252.30	2277.56	301759	6872.73	18373	78966	26.17
LAMBODHARA	EQ	27-Dec-2022	95.00	96.80	99.25	94.55	97.50	97.40	97.28	13257	12.90	392	8065	60.84
LANCER	EQ	27-Dec-2022	178.40	190.00	196.20	189.95	196.20	196.20	195.56	181556	355.06	1995	88796	48.91
LANDMARK	EQ	27-Dec-2022	445.20	446.95	477.00	440.50	475.20	474.75	468.17	497930	2331.18	23268	130412	26.19
LAOPALA	EQ	27-Dec-2022	369.10	370.95	387.25	370.90	382.00	381.65	380.08	127111	483.12	6621	41816	32.90
LASA	EQ	27-Dec-2022	32.90	33.85	33.85	32.50	33.45	33.05	33.12	23504	7.78	300	13202	56.17
LATENTVIEW	EQ	27-Dec-2022	362.10	365.00	372.80	360.00	365.50	365.85	367.02	612175	2246.79	14719	225828	36.89
LAURUSLABS	EQ	27-Dec-2022	381.75	377.70	381.20	368.65	375.50	374.70	374.06	4359291	16306.45	59008	1300618	29.84
LAXMICOT	EQ	27-Dec-2022	22.50	22.60	23.25	22.60	22.80	22.95	23.00	10525	2.42	91	7537	71.61
LAXMIMACH	EQ	27-Dec-2022	11709.50	11775.00	12100.10	11755.50	11926.00	11812.05	11896.55	5159	613.74	1964	2072	40.16
LCCINFOTEC	EQ	27-Dec-2022	2.25	2.30	2.35	2.25	2.35	2.35	2.33	110974	2.59	193	82279	74.14
LEMERITE	SM	27-Dec-2022	62.50	62.00	63.00	62.00	63.00	63.00	62.50	4800	3.00	3	3200	66.67
LEMONTREE	EQ	27-Dec-2022	78.70	80.00	81.80	77.60	80.25	79.75	79.53	4447865	3537.20	28876	1219923	27.43
LEXUS	SM	27-Dec-2022	70.00	70.00	73.45	70.00	73.45	73.45	71.73	4000	2.87	4	3000	75.00
LFIC	EQ	27-Dec-2022	111.30	114.00	115.00	113.00	113.00	113.95	113.74	3089	3.51	90	2563	82.97
LGBBROSLTD	EQ	27-Dec-2022	675.35	679.95	688.00	675.35	678.80	677.60	680.95	16581	112.91	1302	6829	41.19
LGBFORGE	EQ	27-Dec-2022	10.25	10.45	10.70	10.10	10.50	10.35	10.35	158676	16.43	348	105994	66.80
LIBAS	EQ	27-Dec-2022	18.35	18.65	18.90	17.90	18.90	18.85	18.59	66692	12.39	371	38049	57.05
LIBERTSHOE	EQ	27-Dec-2022	267.60	277.70	280.95	269.00	280.95	280.95	274.32	71435	195.96	2456	43790	61.30
LICHSGFIN	EQ	27-Dec-2022	407.85	409.90	417.80	405.65	414.30	413.85	412.86	1449275	5983.41	34498	360034	24.84
LICI	EQ	27-Dec-2022	688.00	693.50	698.70	681.55	691.40	692.60	690.78	1862730	12867.40	42916	614141	32.97
LICNETFGSC	EQ	27-Dec-2022	22.64	22.64	22.85	22.42	22.70	22.66	22.64	36011	8.15	123	25064	69.60
LICNETFN50	EQ	27-Dec-2022	194.35	196.89	196.89	194.30	194.53	194.53	194.97	705	1.37	14	701	99.43
LICNETFSEN	EQ	27-Dec-2022	659.44	672.63	673.00	655.50	664.04	664.17	660.69	142	0.94	35	124	87.32
LICNFNHGP	EQ	27-Dec-2022	193.79	193.80	194.54	192.80	194.54	194.54	193.84	53	0.10	19	49	92.45
LIKHITHA	EQ	27-Dec-2022	207.85	213.80	218.20	207.20	211.00	210.25	210.73	194115	409.05	4891	113204	58.32
LINC	EQ	27-Dec-2022	379.25	376.75	383.45	359.00	373.30	371.65	372.22	32763	121.95	2139	16584	50.62
LINCOLN	EQ	27-Dec-2022	341.40	343.95	347.45	340.25	342.35	342.65	342.69	43815	150.15	1839	31342	71.53
LINDEINDIA	EQ	27-Dec-2022	3366.15	3396.60	3461.00	3373.90	3422.00	3425.60	3423.21	45458	1556.12	8037	13256	29.16
LIQUIDBEES	EQ	27-Dec-2022	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.01	2002488	20024.99	7485	1816134	90.69
LIQUIDETF	EQ	27-Dec-2022	999.99	1000.00	1000.01	999.98	999.99	999.99	1000.00	20011	200.11	117	15953	79.72
LLOYDS	SM	27-Dec-2022	43.85	41.50	42.10	41.50	42.10	42.10	41.80	6000	2.51	2	6000	100.00
LODHA	EQ	27-Dec-2022	1023.70	1026.75	1049.75	1005.10	1032.00	1029.75	1031.26	246214	2539.11	23088	140908	57.23
LOKESHMACH	EQ	27-Dec-2022	96.10	99.50	99.50	95.25	98.60	97.85	96.56	38728	37.40	1901	26371	68.09
LOTUSEYE	BE	27-Dec-2022	80.05	80.80	80.80	76.05	78.60	78.25	77.85	15138	11.79	156	-	-
LOVABLE	EQ	27-Dec-2022	129.45	132.90	133.00	127.60	132.70	132.65	130.87	17003	22.25	983	8512	50.06
LOYALTEX	EQ	27-Dec-2022	709.05	708.70	715.15	707.25	710.00	709.35	710.15	739	5.25	130	627	84.84
LPDC	EQ	27-Dec-2022	7.25	7.30	7.80	7.25	7.40	7.35	7.47	295450	22.08	669	133663	45.24
LSIL	EQ	27-Dec-2022	15.35	15.95	16.60	15.15	16.15	16.00	15.93	9550893	1521.72	12446	4038294	42.28
LT	EQ	27-Dec-2022	2091.05	2101.55	2128.00	2085.00	2121.00	2124.10	2111.04	1059351	22363.29	57659	535807	50.58
LTGILTBEES	EQ	27-Dec-2022	23.07	22.97	23.07	22.97	23.00	23.02	23.05	17986	4.15	66	13132	73.01
LTIM	EQ	27-Dec-2022	4348.95	4370.70	4415.60	4355.55	4395.00	4390.45	4387.39	245105	10753.72	32207	119030	48.56
LTTS	EQ	27-Dec-2022	3728.35	3745.00	3808.00	3718.00	3770.00	3772.50	3759.74	246291	9259.91	19449	114392	46.45
LUMAXIND	EQ	27-Dec-2022	1660.30	1683.55	1730.05	1655.00	1700.00	1710.95	1698.32	10228	173.70	3245	3166	30.95
LUMAXTECH	EQ	27-Dec-2022	229.50	233.90	238.00	225.60	234.20	235.80	231.69	125710	291.26	6723	25470	20.26
LUPIN	EQ	27-Dec-2022	742.20	740.00	751.95	740.00	740.50	741.70	744.36	712581	5304.17	18982	90303	12.67
LUXIND	EQ	27-Dec-2022	1607.05	1625.00	1625.30	1603.00	1616.40	1612.45	1611.95	11571	186.52	2327	5851	50.57
LXCHEM	EQ	27-Dec-2022	291.60	293.90	298.70	292.40	296.00	296.05	296.14	317014	938.80	9761	98443	31.05
LYKALABS	EQ	27-Dec-2022	131.30	132.55	135.50	125.00	129.00	129.45	130.35	138654	180.74	2542	64658	46.63
LYPSAGEMS	EQ	27-Dec-2022	5.80	5.90	5.90	5.60	5.75	5.75	5.71	42739	2.44	85	24865	58.18
M&M	EQ	27-Dec-2022	1237.05	1243.25	1248.50	1223.95	1230.00	1234.25	1231.97	1304940	16076.47	43663	611853	46.89
M&MFIN	EQ	27-Dec-2022	227.85	227.85	232.00	226.10	229.50	229.10	228.92	3207364	7342.29	11897	2099899	65.47
M&MFIN	N2	27-Dec-2022	1079.90	1084.00	1085.00	1079.90	1085.00	1085.00	1084.19	192	2.08	5	191	99.48
MAANALU	EQ	27-Dec-2022	158.50	161.65	164.25	158.80	161.40	161.65	161.57	30037	48.53	1657	12535	41.73
MACPOWER	EQ	27-Dec-2022	329.65	334.30	341.00	325.00	341.00	335.05	331.46	23553	78.07	1653	11454	48.63
MADHAV	EQ	27-Dec-2022	42.50	43.30	43.35	41.50	42.50	42.60	42.76	18874	8.07	462	9065	48.03
MADHAVBAUG	SM	27-Dec-2022	173.65	182.00	182.30	172.05	182.30	182.30	179.72	28000	50.32	26	21600	77.14
MADHUCON	EQ	27-Dec-2022	5.45	5.70	5.70	5.45	5.55	5.55	5.56	18842	1.05	98	14720	78.12
MADRASFERT	EQ	27-Dec-2022	71.65	74.70	75.20	72.30	75.20	75.20	74.80	2301562	1721.50	3583	484370	21.05
MAESGETF	EQ	27-Dec-2022	30.02	30.13	30.32	30.00	30.29	30.29	30.14	771	0.23	43	525	68.09
MAFANG	EQ	27-Dec-2022	37.74	37.73	38.00	37.24	38.00	37.82	37.79	467521	176.68	1589	226476	48.44
MAFSETF	EQ	27-Dec-2022	19.07	19.14	19.17	18.98	19.16	19.14	19.06	104356	19.89	654	98500	94.39
MAGADSUGAR	EQ	27-Dec-2022	307.50	317.00	348.00	312.60	325.00	322.70	324.22	74314	240.94	3389	21358	28.74
MAGNUM	EQ	27-Dec-2022	18.45	19.00	20.20	17.90	19.80	19.55	19.51	199249	38.87	950	97988	49.18
MAHABANK	EQ	27-Dec-2022	29.40	30.45	31.55	29.50	31.40	31.20	30.59	83086560	25415.71	76120	13351345	16.07
MAHAPEXLTD	EQ	27-Dec-2022	108.40	108.05	113.80	106.55	113.80	112.55	108.35	12547	13.59	300	8779	69.97
MAHASTEEL	EQ	27-Dec-2022	62.90	64.15	73.50	63.95	68.60	69.25	70.52	267956	188.96	4840	73404	27.39
MAHEPC	EQ	27-Dec-2022	100.15	101.15	102.75	100.50	102.00	101.80	101.50	17916	18.18	621	9500	53.03
MAHESHWARI	EQ	27-Dec-2022	69.45	71.00	71.75	69.65	70.60	70.85	70.72	18771	13.28	178	6584	35.08
MAHINDCIE	EQ	27-Dec-2022	313.35	317.50	328.80	317.50	328.80	325.55	323.80	751241	2432.50	17526	208634	27.77
MAHKTECH	EQ	27-Dec-2022	14.38	14.48	14.98	14.41	14.84	14.82	14.73	296539	43.67	533	173362	58.46
MAHLIFE	EQ	27-Dec-2022	366.60	366.95	369.60	362.95	365.90	365.60	366.12	33558	122.86	2259	16889	50.33
MAHLOG	EQ	27-Dec-2022	481.35	484.75	488.80	472.70	488.80	484.90	480.65	54700	262.91	4940	15782	28.85
MAHSCOOTER	EQ	27-Dec-2022	4455.50	4468.90	4501.00	4425.75	4460.00	4447.25	4465.10	2828	126.27	1017	1779	62.91
MAHSEAMLES	EQ	27-Dec-2022	299.15	296.70	314.45	296.55	300.00	299.55	304.98	573541	1749.20	14076	246579	42.99
MAITHANALL	EQ	27-Dec-2022	927.60	934.00	984.90	934.00	978.00	977.10	958.44	46684	447.44	3933	21085	45.17
MAKS	SM	27-Dec-2022	29.05	30.50	30.50	30.50	30.50	30.50	30.50	6000	1.83	1	6000	100.00
MALLCOM	EQ	27-Dec-2022	658.45	671.55	692.00	633.05	655.00	649.50	655.22	2979	19.52	457	1284	43.10
MALUPAPER	EQ	27-Dec-2022	38.30	38.50	39.80	37.10	37.65	37.85	38.09	89047	33.92	921	46118	51.79
MAM150ETF	EQ	27-Dec-2022	11.72	11.40	12.10	11.40	11.80	11.83	11.77	37495	4.41	296	16938	45.17
MAMFGETF	EQ	27-Dec-2022	81.93	82.34	83.17	82.34	82.92	82.89	82.88	31761	26.33	55	31136	98.03
MAN50ETF	EQ	27-Dec-2022	188.50	189.04	189.76	187.70	189.62	189.74	189.65	48594	92.16	336	45656	93.95
MANAKALUCO	EQ	27-Dec-2022	20.95	21.00	21.85	20.80	21.20	20.95	21.21	74242	15.75	616	52099	70.17
MANAKCOAT	EQ	27-Dec-2022	17.40	18.10	18.35	17.40	17.95	18.05	17.74	102003	18.09	287	91914	90.11
MANAKSIA	EQ	27-Dec-2022	73.90	74.00	75.00	74.00	75.00	74.90	74.62	35264	26.31	452	19488	55.26
MANAKSTEEL	EQ	27-Dec-2022	34.15	34.00	34.80	33.80	34.30	34.45	34.34	42278	14.52	445	19123	45.23
MANALIPETC	EQ	27-Dec-2022	78.85	79.90	80.70	78.65	80.10	80.05	79.83	141802	113.20	2471	66586	46.96
MANAPPURAM	EQ	27-Dec-2022	110.50	111.45	112.10	110.00	111.25	111.40	111.18	3925270	4364.09	17083	1347736	34.33
MANGALAM	EQ	27-Dec-2022	135.00	136.00	136.40	133.10	134.75	134.40	135.00	16832	22.72	451	7668	45.56
MANGCHEFER	EQ	27-Dec-2022	83.10	84.15	85.70	82.80	84.80	84.15	84.33	505267	426.10	4008	199952	39.57
MANGLMCEM	EQ	27-Dec-2022	296.20	300.00	302.00	296.75	300.00	300.15	300.07	36410	109.25	1442	27255	74.86
MANINDS	EQ	27-Dec-2022	74.70	75.50	77.95	74.50	77.90	77.15	76.39	82648	63.13	1348	33114	40.07
MANINFRA	EQ	27-Dec-2022	72.90	73.70	75.00	73.45	73.95	74.10	74.14	245986	182.38	2086	139357	56.65
MANORAMA	EQ	27-Dec-2022	977.20	990.85	995.00	966.30	978.00	970.15	975.82	5678	55.41	1085	4296	75.66
MANORG	EQ	27-Dec-2022	479.90	480.00	485.95	474.90	479.00	475.85	480.55	4246	20.40	429	3229	76.05
MANUGRAPH	EQ	27-Dec-2022	15.10	14.90	16.60	14.90	16.60	16.60	16.34	83513	13.64	311	52027	62.30
MANXT50	EQ	27-Dec-2022	421.20	422.70	425.86	421.02	425.86	425.77	424.32	310	1.32	40	113	36.45
MANYAVAR	EQ	27-Dec-2022	1301.60	1309.00	1326.20	1288.85	1299.80	1296.50	1312.12	51895	680.93	15694	28140	54.22
MAPMYINDIA	EQ	27-Dec-2022	1098.50	1106.00	1134.70	1095.05	1100.00	1099.40	1113.09	124173	1382.16	17180	50935	41.02
MARALOVER	EQ	27-Dec-2022	62.15	62.70	64.20	61.50	61.85	61.75	62.22	60021	37.34	593	26288	43.80
MARATHON	EQ	27-Dec-2022	233.55	237.85	242.80	231.55	234.70	234.20	234.76	20922	49.12	1287	10166	48.59
MARICO	EQ	27-Dec-2022	518.45	521.75	523.65	518.00	519.90	518.90	520.31	464951	2419.19	23182	208381	44.82
MARINE	EQ	27-Dec-2022	31.20	31.75	32.10	31.05	31.50	31.55	31.55	124909	39.41	892	59952	48.00
MARKSANS	EQ	27-Dec-2022	60.55	60.85	60.95	59.70	60.20	60.05	60.17	1360581	818.70	4709	594460	43.69
MARSHALL	EQ	27-Dec-2022	25.80	25.55	27.15	25.55	27.05	26.90	26.52	22890	6.07	314	7452	32.56
MARUTI	EQ	27-Dec-2022	8256.80	8298.95	8315.00	8230.80	8315.00	8305.45	8279.05	423308	35045.90	39069	266050	62.85
MASFIN	EQ	27-Dec-2022	753.50	760.95	799.30	752.35	783.00	792.05	778.73	28604	222.75	3745	11318	39.57
MASKINVEST	BE	27-Dec-2022	89.10	84.65	84.65	84.65	84.65	84.65	84.65	1027	0.87	90	-	-
MASPTOP50	EQ	27-Dec-2022	25.70	25.99	25.99	25.71	25.90	25.86	25.85	38783	10.03	319	25887	66.75
MASTEK	EQ	27-Dec-2022	1612.55	1620.65	1691.00	1620.65	1690.50	1684.05	1661.86	35623	592.00	5531	12271	34.45
MATRIMONY	EQ	27-Dec-2022	565.80	571.40	571.40	558.00	562.00	562.30	562.52	12328	69.35	948	7064	57.30
MAWANASUG	EQ	27-Dec-2022	88.75	92.25	100.40	91.50	99.90	98.80	95.83	1299717	1245.46	13765	383585	29.51
MAXHEALTH	EQ	27-Dec-2022	445.55	446.95	449.65	435.20	438.75	437.70	438.99	652315	2863.62	28014	230012	35.26
MAXIND	EQ	27-Dec-2022	100.60	102.05	105.00	99.00	103.80	103.25	101.91	139021	141.67	2076	59661	42.92
MAXVIL	EQ	27-Dec-2022	149.75	151.40	154.30	147.20	148.75	148.20	149.78	65253	97.73	910	37451	57.39
MAYURUNIQ	EQ	27-Dec-2022	412.80	414.50	416.80	409.65	411.00	411.65	412.16	18029	74.31	1697	6236	34.59
MAZDA	EQ	27-Dec-2022	643.50	646.70	660.00	635.25	645.00	652.35	646.91	3785	24.49	707	1819	48.06
MAZDOCK	EQ	27-Dec-2022	804.15	823.00	840.95	805.00	818.40	821.75	824.87	7681798	63365.16	137353	585059	7.62
MBAPL	BE	27-Dec-2022	548.95	559.90	565.00	540.00	548.00	544.85	546.49	14034	76.69	448	-	-
MBECL	BE	27-Dec-2022	3.50	3.50	3.65	3.40	3.50	3.50	3.58	105439	3.78	74	-	-
MBLINFRA	EQ	27-Dec-2022	20.15	20.80	20.80	19.60	20.25	20.40	20.52	78196	16.05	244	52062	66.58
MC1RG	MF	27-Dec-2022	19.25	19.21	19.21	19.21	19.21	19.21	19.21	21510	4.13	5	21510	100.00
MCDOWELL-N	EQ	27-Dec-2022	881.10	888.40	890.00	879.00	881.55	880.65	884.10	561475	4963.99	25443	281163	50.08
MCL	EQ	27-Dec-2022	29.15	30.60	30.60	29.85	30.60	30.60	30.59	24269	7.42	156	22789	93.90
MCLEODRUSS	EQ	27-Dec-2022	27.55	28.00	28.90	27.60	28.90	28.90	28.50	575517	164.03	1378	354558	61.61
MCX	EQ	27-Dec-2022	1572.75	1572.75	1587.85	1546.55	1558.50	1556.80	1557.02	118608	1846.75	8431	33972	28.64
MEDANTA	EQ	27-Dec-2022	458.40	460.00	472.50	456.25	459.40	459.10	465.31	475791	2213.93	19214	190811	40.10
MEDICAMEQ	EQ	27-Dec-2022	800.20	816.20	835.00	791.10	825.00	825.10	812.32	4712	38.28	629	2202	46.73
MEDICO	BE	27-Dec-2022	318.40	319.95	319.95	307.00	318.85	318.15	311.46	28672	89.30	176	-	-
MEDPLUS	EQ	27-Dec-2022	642.35	655.00	655.00	631.65	636.80	636.20	641.88	38082	244.44	3500	9990	26.23
MEGAFLEX	SM	27-Dec-2022	39.50	39.35	39.95	38.60	39.95	39.95	39.21	66000	25.88	12	60000	90.91
MEGASOFT	EQ	27-Dec-2022	32.80	33.40	33.65	31.65	33.45	33.15	32.67	92645	30.27	948	50463	54.47
MEGASTAR	EQ	27-Dec-2022	229.35	238.00	240.80	221.35	233.95	233.60	233.57	8997	21.01	561	5080	56.46
MELSTAR	BZ	27-Dec-2022	2.95	3.05	3.05	2.85	2.85	2.85	2.90	4066	0.12	17	-	-
MENONBE	EQ	27-Dec-2022	98.45	99.90	101.10	97.15	99.20	98.95	99.25	147347	146.24	2321	87012	59.05
MEP	EQ	27-Dec-2022	17.70	18.15	18.25	17.30	17.50	17.45	17.67	226699	40.05	581	175018	77.20
MERCATOR	BE	27-Dec-2022	1.15	1.15	1.15	1.10	1.15	1.15	1.13	220143	2.48	204	-	-
METALFORGE	BZ	27-Dec-2022	3.75	3.75	3.90	3.75	3.90	3.90	3.89	2455	0.10	28	-	-
METROBRAND	EQ	27-Dec-2022	835.95	835.95	857.40	832.50	840.00	842.30	843.43	61656	520.03	8519	27944	45.32
METROPOLIS	EQ	27-Dec-2022	1304.25	1307.00	1329.95	1300.00	1326.90	1324.15	1315.94	243917	3209.79	12560	38698	15.87
MFL	EQ	27-Dec-2022	1193.30	1199.25	1212.20	1191.80	1200.00	1202.50	1200.93	21215	254.78	2248	11199	52.79
MFSL	EQ	27-Dec-2022	683.90	683.95	690.30	678.05	684.45	680.85	683.15	781614	5339.59	15022	467301	59.79
MGEL	EQ	27-Dec-2022	33.95	35.00	35.05	31.55	31.90	32.05	32.63	180760	58.99	866	139684	77.28
MGL	EQ	27-Dec-2022	848.10	851.00	857.80	841.20	849.00	847.15	846.67	200068	1693.91	7117	51438	25.71
MHHL	SM	27-Dec-2022	46.35	48.00	48.95	46.00	46.10	46.30	46.96	42000	19.73	14	33000	78.57
MHLXMIRU	EQ	27-Dec-2022	233.20	238.80	252.80	229.80	246.00	249.30	244.32	68985	168.54	3203	24132	34.98
MHRIL	EQ	27-Dec-2022	252.20	254.95	257.95	250.50	255.10	256.75	254.30	258123	656.42	7139	110012	42.62
MID150BEES	EQ	27-Dec-2022	118.56	119.99	120.60	118.03	119.61	120.25	119.71	96088	115.03	1546	50227	52.27
MIDHANI	EQ	27-Dec-2022	202.75	205.70	215.90	205.65	212.00	211.65	211.15	873913	1845.29	16165	272213	31.15
MILTON	SM	27-Dec-2022	21.15	20.10	20.10	20.10	20.10	20.10	20.10	13200	2.65	1	13200	100.00
MINDACORP	EQ	27-Dec-2022	205.75	205.80	209.80	204.50	209.80	209.50	207.83	172915	359.38	5336	74078	42.84
MINDSPACE	RR	27-Dec-2022	334.28	335.70	338.70	334.20	335.85	337.30	336.80	43690	147.15	1985	37047	84.80
MINDTECK	EQ	27-Dec-2022	132.00	133.80	134.80	127.30	131.00	131.80	131.46	31538	41.46	1138	17522	55.56
MIRCELECTR	EQ	27-Dec-2022	18.10	18.30	19.60	17.50	19.10	19.05	19.02	2162067	411.29	3732	957876	44.30
MIRZAINT	EQ	27-Dec-2022	230.10	231.30	257.90	231.30	242.40	241.50	241.68	577326	1395.30	16860	159054	27.55
MITCON	EQ	27-Dec-2022	58.20	58.15	61.10	58.15	61.10	61.10	60.98	52466	31.99	127	49485	94.32
MITTAL	EQ	27-Dec-2022	11.20	11.50	11.55	11.20	11.55	11.55	11.37	6339	0.72	76	5139	81.07
MKPL	SM	27-Dec-2022	2014.05	2114.00	2114.00	2114.00	2114.00	2114.00	2114.00	1000	21.14	2	1000	100.00
MMFL	EQ	27-Dec-2022	832.90	849.50	849.50	821.20	831.50	828.70	832.64	10283	85.62	2023	4694	45.65
MMP	EQ	27-Dec-2022	125.25	127.70	128.10	124.05	127.90	127.30	126.40	5991	7.57	204	3788	63.23
MMTC	EQ	27-Dec-2022	35.65	36.00	36.95	35.30	36.85	36.60	36.24	2179317	789.85	7091	556972	25.56
MODIRUBBER	BE	27-Dec-2022	66.00	66.00	69.00	65.10	66.25	66.25	66.92	251	0.17	15	-	-
MODISONLTD	EQ	27-Dec-2022	68.20	68.80	70.85	68.20	68.50	68.95	69.21	13682	9.47	239	7837	57.28
MOGSEC	EQ	27-Dec-2022	50.15	50.17	50.19	50.13	50.13	50.13	50.17	140	0.07	10	120	85.71
MOHEALTH	EQ	27-Dec-2022	23.38	24.08	24.08	23.10	23.11	23.11	23.18	1661	0.39	20	1490	89.70
MOHITIND	EQ	27-Dec-2022	17.05	17.05	17.70	16.80	17.05	17.00	17.08	4118	0.70	45	3060	74.31
MOIL	EQ	27-Dec-2022	155.70	156.50	161.75	155.70	159.30	159.45	158.29	240150	380.14	5832	74171	30.89
MOKSH	EQ	27-Dec-2022	11.65	11.75	12.15	11.55	12.05	11.95	11.89	103172	12.26	396	75589	73.27
MOL	EQ	27-Dec-2022	108.25	108.80	110.75	108.55	109.75	109.15	109.53	354723	388.54	3419	160854	45.35
MOLDTECH	EQ	27-Dec-2022	115.70	116.75	119.40	115.00	116.10	117.25	117.25	99319	116.45	3179	38263	38.53
MOLDTKPAC	EQ	27-Dec-2022	901.95	903.00	954.95	900.00	935.55	939.60	930.40	40086	372.96	5577	18927	47.22
MOLOWVOL	EQ	27-Dec-2022	24.76	24.93	25.10	24.82	24.90	24.90	24.95	131	0.03	31	96	73.28
MOM100	EQ	27-Dec-2022	32.91	33.37	33.38	32.80	33.16	33.14	33.06	64969	21.48	735	33196	51.10
MOM50	EQ	27-Dec-2022	181.72	183.28	183.28	181.20	182.00	181.99	181.55	2672	4.85	46	2458	91.99
MOMENTUM	EQ	27-Dec-2022	19.43	19.43	20.00	19.01	19.80	19.81	19.55	7407	1.45	66	6050	81.68
MOMOMENTUM	EQ	27-Dec-2022	38.71	38.80	39.08	38.76	38.80	38.98	38.90	5330	2.07	49	2996	56.21
MON100	EQ	27-Dec-2022	90.25	90.51	90.89	89.89	90.23	90.15	90.39	903163	816.32	5247	574171	63.57
MONARCH	EQ	27-Dec-2022	339.10	340.90	343.45	329.25	332.65	330.90	335.03	17737	59.42	715	9019	50.85
MONQ50	EQ	27-Dec-2022	51.61	52.48	52.48	51.61	52.32	52.21	52.18	12119	6.32	137	4823	39.80
MONTECARLO	EQ	27-Dec-2022	640.65	659.00	668.25	646.80	664.95	661.35	655.34	81163	531.89	5234	31431	38.73
MOQUALITY	EQ	27-Dec-2022	119.00	119.50	120.95	117.80	117.80	118.22	120.14	51	0.06	18	46	90.20
MORARJEE	EQ	27-Dec-2022	20.85	21.65	24.30	20.50	23.50	23.30	23.28	212292	49.43	1391	63161	29.75
MOREPENLAB	EQ	27-Dec-2022	39.05	36.80	40.75	36.40	37.10	37.00	38.05	26785402	10192.49	51847	4561088	17.03
MOTHERSON	EQ	27-Dec-2022	71.70	71.85	73.60	71.70	73.30	73.45	72.98	19155264	13980.21	45569	9265950	48.37
MOTILALOFS	EQ	27-Dec-2022	686.15	683.35	699.95	683.30	699.50	696.50	690.31	38872	268.34	2412	19088	49.10
MOTOGENFIN	EQ	27-Dec-2022	26.70	26.70	26.70	26.00	26.45	26.40	26.35	2886	0.76	35	2166	75.05
MOVALUE	EQ	27-Dec-2022	47.50	47.60	48.48	47.60	48.48	48.48	47.83	1008	0.48	10	1000	99.21
MPHASIS	EQ	27-Dec-2022	1916.75	1926.30	1950.00	1914.25	1948.00	1942.00	1932.34	240021	4638.02	14662	78280	32.61
MPSLTD	EQ	27-Dec-2022	830.30	832.50	845.00	820.10	828.10	828.15	828.60	23295	193.02	2438	11949	51.29
MRF	EQ	27-Dec-2022	87596.60	88000.00	88490.00	87500.00	87901.00	88090.15	87951.21	5533	4866.34	3609	611	11.04
MRO-TEK	EQ	27-Dec-2022	58.30	59.50	61.90	59.00	59.10	59.80	59.70	11675	6.97	246	5214	44.66
MRPL	EQ	27-Dec-2022	53.75	54.30	55.90	54.20	54.95	54.90	54.92	2379488	1306.80	6904	882701	37.10
MSPL	EQ	27-Dec-2022	9.15	9.25	9.90	9.25	9.70	9.65	9.65	622780	60.09	1110	337488	54.19
MSTCLTD	EQ	27-Dec-2022	285.90	288.90	293.40	285.30	293.10	291.05	289.77	183507	531.74	5546	65926	35.93
MSUMI	EQ	27-Dec-2022	57.10	57.60	59.70	57.30	58.95	59.05	58.79	2093963	1231.13	14956	1030343	49.21
MTARTECH	EQ	27-Dec-2022	1582.10	1598.95	1608.90	1575.30	1588.00	1590.30	1590.90	43554	692.90	6088	16998	39.03
MTEDUCARE	BE	27-Dec-2022	7.45	7.50	7.50	7.20	7.35	7.40	7.28	43564	3.17	111	-	-
MTNL	EQ	27-Dec-2022	23.75	24.30	24.35	23.50	24.00	24.00	23.94	2897341	693.75	4668	1010545	34.88
MUKANDLTD	EQ	27-Dec-2022	114.00	115.60	128.95	115.00	127.50	126.80	124.24	475475	590.75	8077	231530	48.69
MUKTAARTS	EQ	27-Dec-2022	51.70	53.45	53.45	51.55	52.15	52.30	52.39	4157	2.18	76	3125	75.17
MUNJALAU	EQ	27-Dec-2022	46.20	46.95	47.20	46.00	46.65	46.70	46.63	70280	32.77	687	35635	50.70
MUNJALSHOW	EQ	27-Dec-2022	96.25	97.20	97.65	95.60	96.80	96.20	96.36	68853	66.35	1109	47711	69.29
MURUDCERA	EQ	27-Dec-2022	38.60	39.50	40.30	38.85	39.85	39.75	39.52	84810	33.51	592	56724	66.88
MUTHOOTCAP	EQ	27-Dec-2022	272.35	273.10	280.50	270.40	277.50	278.10	276.33	25408	70.21	1154	13361	52.59
MUTHOOTFIN	EQ	27-Dec-2022	1064.50	1064.10	1076.20	1057.20	1069.25	1065.90	1064.88	416478	4434.99	16636	79229	19.02
MWL	SM	27-Dec-2022	106.00	106.00	106.00	106.00	106.00	106.00	106.00	1200	1.27	1	1200	100.00
NABARD	N2	27-Dec-2022	1192.23	1194.99	1194.99	1192.10	1192.10	1193.31	1194.88	535	6.39	5	535	100.00
NACLIND	EQ	27-Dec-2022	90.50	91.20	96.25	89.75	94.00	94.05	94.48	531136	501.82	4989	269521	50.74
NAGREEKCAP	EQ	27-Dec-2022	15.70	16.20	16.45	15.85	16.45	16.45	16.32	20139	3.29	67	13974	69.39
NAGREEKEXP	EQ	27-Dec-2022	39.25	40.95	40.95	39.15	40.35	40.25	39.99	13824	5.53	108	8454	61.15
NAHARCAP	EQ	27-Dec-2022	311.90	312.00	321.90	310.70	317.90	318.70	316.40	14086	44.57	1805	5053	35.87
NAHARINDUS	EQ	27-Dec-2022	107.45	108.80	112.80	106.30	112.50	111.35	109.44	40651	44.49	913	23353	57.45
NAHARPOLY	EQ	27-Dec-2022	249.35	253.75	273.00	252.00	267.80	267.75	264.93	45880	121.55	1965	18146	39.55
NAHARSPING	EQ	27-Dec-2022	266.35	270.35	285.90	267.05	281.65	281.95	275.61	33721	92.94	2218	14374	42.63
NAM-INDIA	EQ	27-Dec-2022	251.65	253.95	256.75	252.05	254.80	255.25	254.40	1178547	2998.21	8961	1019022	86.46
NARMADA	EQ	27-Dec-2022	20.00	20.45	21.40	20.30	21.30	20.90	20.69	7725	1.60	114	3797	49.15
NATCOPHARM	EQ	27-Dec-2022	551.55	552.00	560.75	550.40	557.30	559.30	555.16	104065	577.73	5308	55094	52.94
NATHBIOGEN	EQ	27-Dec-2022	155.55	155.60	159.05	155.60	157.35	157.40	157.76	23760	37.48	573	16315	68.67
NATIONALUM	EQ	27-Dec-2022	74.05	75.00	79.40	74.85	78.95	78.85	77.84	24136229	18787.50	50151	5492614	22.76
NATNLSTEEL	BE	27-Dec-2022	3.60	3.60	3.60	3.45	3.45	3.45	3.53	9272	0.33	47	-	-
NAUKRI	EQ	27-Dec-2022	3898.20	3929.95	3965.00	3873.05	3931.00	3934.05	3916.15	359224	14067.74	28663	50630	14.09
NAVA	EQ	27-Dec-2022	210.05	211.00	245.65	207.65	243.30	242.75	234.02	4357698	10198.04	50108	1066193	24.47
NAVINFLUOR	EQ	27-Dec-2022	4136.15	4150.00	4188.15	4086.15	4096.50	4100.05	4123.23	67131	2767.96	8831	21886	32.60
NAVKARCORP	EQ	27-Dec-2022	56.20	57.00	64.20	57.00	62.50	62.20	61.57	2560982	1576.70	13731	727094	28.39
NAVNETEDUL	EQ	27-Dec-2022	114.95	115.55	119.90	113.60	119.90	118.70	117.44	236603	277.87	4171	96404	40.75
NAZARA	EQ	27-Dec-2022	553.90	560.00	569.85	554.05	568.50	566.75	561.73	112194	630.23	6894	37828	33.72
NBCC	EQ	27-Dec-2022	36.60	37.15	37.90	36.40	37.45	37.35	37.13	6890023	2558.46	13735	1817323	26.38
NBIFIN	EQ	27-Dec-2022	1625.05	1649.45	1649.45	1556.00	1585.00	1589.60	1594.18	166	2.65	40	104	62.65
NCC	EQ	27-Dec-2022	80.95	81.60	82.80	80.30	82.30	82.10	81.77	3470710	2838.06	10532	1033546	29.78
NCLIND	EQ	27-Dec-2022	166.90	167.95	170.70	167.95	170.00	170.30	169.90	52024	88.39	1486	25245	48.53
NDGL	EQ	27-Dec-2022	1301.85	1327.85	1327.85	1301.45	1306.00	1312.55	1315.82	559	7.36	29	34	6.08
NDL	EQ	27-Dec-2022	24.50	25.50	25.80	24.75	25.45	25.05	25.10	55069	13.82	431	34188	62.08
NDRAUTO	EQ	27-Dec-2022	505.10	529.00	539.00	512.05	539.00	531.75	522.73	4669	24.41	552	2734	58.56
NDTV	EQ	27-Dec-2022	343.30	348.00	350.95	336.20	338.00	338.45	342.01	619823	2119.87	9281	349617	56.41
NECCLTD	EQ	27-Dec-2022	25.20	26.25	26.25	25.10	25.30	25.45	25.53	57519	14.68	367	25076	43.60
NECLIFE	EQ	27-Dec-2022	25.45	25.50	25.65	23.85	24.00	24.05	24.57	2081581	511.52	4943	797988	38.34
NELCAST	EQ	27-Dec-2022	99.65	100.80	104.20	98.50	100.00	100.40	100.89	949977	958.40	8509	336119	35.38
NELCO	EQ	27-Dec-2022	676.30	690.00	700.40	683.00	690.00	689.05	689.37	51359	354.05	4265	19895	38.74
NEOGEN	EQ	27-Dec-2022	1229.60	1232.05	1254.00	1232.05	1250.00	1245.35	1246.84	17042	212.49	4422	7988	46.87
NESCO	EQ	27-Dec-2022	593.50	604.00	608.35	592.00	598.45	600.65	598.29	42971	257.09	3274	20457	47.61
NESTLEIND	EQ	27-Dec-2022	19897.50	19900.00	20017.70	19745.00	19780.00	19776.00	19827.27	40291	7988.60	12003	22299	55.34
NETF	EQ	27-Dec-2022	189.17	189.17	189.41	187.52	189.00	189.00	188.68	189	0.36	30	135	71.43
NETWORK18	EQ	27-Dec-2022	62.90	63.85	67.00	63.35	65.90	65.80	65.05	1905744	1239.63	7225	595869	31.27
NEULANDLAB	EQ	27-Dec-2022	1613.80	1616.50	1719.00	1593.05	1691.00	1690.65	1670.18	41537	693.74	6250	14518	34.95
NEWGEN	EQ	27-Dec-2022	357.85	359.65	366.45	359.55	364.25	363.20	363.28	38500	139.86	2960	18953	49.23
NEXTMEDIA	BE	27-Dec-2022	6.35	6.15	6.60	6.15	6.30	6.40	6.41	10003	0.64	33	-	-
NFL	EQ	27-Dec-2022	64.90	65.55	68.20	64.20	66.30	66.30	66.50	13323324	8859.85	29855	2571552	19.30
NGIL	EQ	27-Dec-2022	91.05	95.00	95.05	91.50	92.90	92.60	93.44	8408	7.86	177	4639	55.17
NGLFINE	EQ	27-Dec-2022	1530.55	1556.00	1600.00	1556.00	1560.00	1565.30	1578.22	2525	39.85	927	1162	46.02
NH	EQ	27-Dec-2022	757.30	757.30	777.90	750.10	752.10	759.95	768.47	512952	3941.86	15247	193425	37.71
NHAI	N2	27-Dec-2022	1134.00	1132.00	1135.00	1132.00	1133.00	1133.00	1133.58	880	9.98	21	770	87.50
NHAI	N4	27-Dec-2022	1096.06	1090.00	1097.50	1090.00	1097.10	1097.10	1095.48	159	1.74	5	142	89.31
NHAI	N5	27-Dec-2022	1231.10	1374.00	1374.00	1374.00	1374.00	1374.00	1374.00	3	0.04	2	3	100.00
NHAI	N6	27-Dec-2022	1249.99	1244.00	1244.00	1244.00	1244.00	1244.00	1244.00	300	3.73	1	300	100.00
NHAI	N8	27-Dec-2022	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	150	1.66	1	150	100.00
NHAI	N9	27-Dec-2022	1190.00	1190.00	1190.00	1187.50	1187.50	1187.62	1187.63	20	0.24	2	20	100.00
NHAI	NA	27-Dec-2022	1192.27	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	70	0.83	3	70	100.00
NHAI	NE	27-Dec-2022	1159.84	1160.00	1160.00	1159.00	1159.00	1159.33	1159.74	776	9.00	7	776	100.00
NHBTF2014	N6	27-Dec-2022	7003.38	7020.00	7049.00	7020.00	7045.00	7045.00	7036.07	309	21.74	8	274	88.67
NHIT	N1	27-Dec-2022	309.13	309.20	309.41	309.20	309.27	309.27	309.22	34151	105.60	32	33761	98.86
NHIT	N2	27-Dec-2022	309.99	310.00	310.00	309.10	309.79	309.79	309.78	1186	3.67	14	1186	100.00
NHIT	N3	27-Dec-2022	414.98	414.98	414.98	413.25	414.50	414.50	414.77	2114	8.77	12	2114	100.00
NHPC	EQ	27-Dec-2022	39.15	39.65	40.20	38.85	39.15	39.15	39.34	6495803	2555.57	20565	2864945	44.10
NIACL	EQ	27-Dec-2022	114.10	115.20	116.95	112.50	113.50	113.50	114.49	2104843	2409.86	14704	347181	16.49
NIBL	EQ	27-Dec-2022	21.20	21.65	21.95	20.60	21.40	21.45	21.29	4470	0.95	50	2726	60.98
NIDAN	SM	27-Dec-2022	49.75	49.60	51.20	49.60	51.20	51.20	50.42	8000	4.03	8	7000	87.50
NIF100BEES	EQ	27-Dec-2022	187.56	189.57	190.24	187.58	189.35	189.64	189.33	10219	19.35	232	6786	66.41
NIFTYBEES	EQ	27-Dec-2022	197.23	198.91	198.91	196.58	198.00	198.00	197.83	2669146	5280.31	23170	1416433	53.07
NIFTYQLITY	EQ	27-Dec-2022	14.24	14.25	14.56	14.25	14.52	14.33	14.34	32316	4.63	229	19903	61.59
NIITLTD	EQ	27-Dec-2022	301.55	304.90	317.75	303.65	315.50	315.15	313.71	493645	1548.60	16094	154615	31.32
NILAINFRA	EQ	27-Dec-2022	6.75	6.90	6.95	6.60	6.70	6.75	6.69	254551	17.03	407	166666	65.47
NILASPACES	EQ	27-Dec-2022	3.50	3.60	3.65	3.50	3.65	3.65	3.62	217541	7.87	274	166654	76.61
NILKAMAL	EQ	27-Dec-2022	1865.45	1874.80	1890.05	1854.00	1858.00	1862.30	1866.43	1623	30.29	343	1020	62.85
NIPPOBATRY	EQ	27-Dec-2022	395.10	398.75	406.00	395.05	406.00	405.15	402.62	2675	10.77	292	1726	64.52
NIRAJ	EQ	27-Dec-2022	29.35	29.05	30.25	29.00	29.60	29.55	29.73	6200	1.84	111	3122	50.35
NITCO	EQ	27-Dec-2022	24.80	25.00	25.80	24.65	25.50	25.10	25.26	56942	14.38	422	31877	55.98
NITINSPIN	EQ	27-Dec-2022	191.20	195.00	205.00	192.35	204.90	203.90	200.14	200176	400.64	5760	110053	54.98
NITIRAJ	EQ	27-Dec-2022	74.75	74.95	81.00	72.65	74.05	77.90	78.15	12870	10.06	288	5967	46.36
NKIND	EQ	27-Dec-2022	40.65	42.50	42.50	38.75	39.05	39.05	39.66	601	0.24	20	500	83.19
NLCINDIA	EQ	27-Dec-2022	81.20	81.90	83.90	80.20	83.60	82.80	82.08	3813419	3129.92	15310	1308759	34.32
NMDC	EQ	27-Dec-2022	115.85	117.50	120.55	117.15	119.85	119.50	119.46	12069299	14417.56	53255	4697214	38.92
NOCIL	EQ	27-Dec-2022	231.05	232.25	235.65	229.75	234.00	234.05	232.51	250169	581.68	5893	96056	38.40
NOIDATOLL	EQ	27-Dec-2022	7.80	8.10	8.10	7.80	7.85	7.85	7.85	65133	5.11	179	46655	71.63
NOVARTIND	EQ	27-Dec-2022	688.10	691.45	692.85	678.20	684.40	681.60	683.89	6740	46.09	743	3573	53.01
NPBET	EQ	27-Dec-2022	220.86	225.00	225.00	218.80	220.22	220.77	219.75	406	0.89	23	159	39.16
NPST	SM	27-Dec-2022	140.10	120.00	154.00	120.00	154.00	151.40	131.20	75200	98.66	30	59200	78.72
NRAIL	EQ	27-Dec-2022	277.95	284.40	289.90	273.25	275.80	276.25	279.79	17013	47.60	764	13630	80.12
NRBBEARING	EQ	27-Dec-2022	146.60	147.35	149.50	145.80	146.10	146.55	147.25	74356	109.49	2184	38747	52.11
NRL	SM	27-Dec-2022	137.85	142.00	145.50	139.05	141.00	141.00	142.02	16500	23.43	15	9900	60.00
NSIL	EQ	27-Dec-2022	2256.45	2305.00	2325.00	2181.10	2283.75	2276.50	2251.47	2235	50.32	645	1101	49.26
NTPC	EQ	27-Dec-2022	165.65	167.00	168.20	164.55	165.35	165.20	165.41	9244387	15291.55	66502	5155740	55.77
NTPC	N5	27-Dec-2022	1184.00	1182.00	1182.00	1181.00	1181.00	1181.00	1181.36	140	1.65	3	140	100.00
NTPC	N6	27-Dec-2022	1283.00	1293.90	1293.90	1284.00	1284.00	1284.50	1284.63	123	1.58	11	115	93.50
NTPC	N7	27-Dec-2022	13.49	13.50	13.55	13.50	13.55	13.53	13.51	11354	1.53	71	11354	100.00
NUCLEUS	EQ	27-Dec-2022	373.05	373.65	385.20	373.50	385.20	380.50	377.25	7816	29.49	683	3501	44.79
NURECA	EQ	27-Dec-2022	522.20	528.00	543.00	497.50	503.00	501.80	509.01	508717	2589.42	16412	110565	21.73
NUVOCO	EQ	27-Dec-2022	362.60	367.00	370.65	354.10	357.25	358.15	359.60	117733	423.36	5893	58286	49.51
NV20BEES	EQ	27-Dec-2022	101.68	103.44	103.44	101.42	102.24	102.24	101.91	3331	3.39	70	1526	45.81
NXTDIGITAL	BE	27-Dec-2022	128.25	132.50	134.60	126.00	134.50	133.80	130.73	35160	45.96	329	-	-
NYKAA	EQ	27-Dec-2022	150.60	153.30	153.95	149.10	149.70	149.70	150.47	4645644	6990.23	45333	1845293	39.72
OAL	EQ	27-Dec-2022	415.55	419.65	425.00	412.30	419.40	417.45	419.35	3195	13.40	423	1928	60.34
OBCL	EQ	27-Dec-2022	79.45	80.40	80.80	78.55	80.20	79.40	79.79	5087	4.06	313	2704	53.16
OBEROIRLTY	EQ	27-Dec-2022	833.05	833.00	850.20	828.40	846.00	845.85	839.85	308145	2587.96	12351	113300	36.77
OCCL	EQ	27-Dec-2022	770.85	770.00	784.00	766.05	774.55	778.25	773.94	5726	44.32	765	3166	55.29
OFSS	EQ	27-Dec-2022	3003.70	3014.95	3025.00	2993.05	3013.85	3016.45	3006.76	33573	1009.46	4736	13860	41.28
OIL	EQ	27-Dec-2022	202.05	203.10	210.90	203.10	209.45	209.90	208.55	836895	1745.34	15642	345516	41.29
OILCOUNTUB	EQ	27-Dec-2022	15.70	16.35	16.45	16.00	16.45	16.45	16.39	8997	1.47	50	8836	98.21
OLECTRA	EQ	27-Dec-2022	493.75	497.05	520.00	497.05	514.25	513.90	510.34	194637	993.32	7180	93872	48.23
OMAXAUTO	EQ	27-Dec-2022	53.90	54.45	55.00	53.50	53.75	53.85	54.20	60493	32.79	1039	35493	58.67
OMAXE	EQ	27-Dec-2022	70.40	71.80	75.90	70.80	73.65	73.75	74.26	175953	130.66	1902	102512	58.26
OMFURN	SM	27-Dec-2022	34.25	35.95	35.95	35.95	35.95	35.95	35.95	6000	2.16	1	6000	100.00
OMINFRAL	EQ	27-Dec-2022	38.00	38.70	41.60	38.00	41.00	40.65	40.12	220237	88.36	1541	112446	51.06
OMKARCHEM	BE	27-Dec-2022	15.50	16.15	16.25	15.30	16.25	16.25	16.05	9575	1.54	78	-	-
ONELIFECAP	EQ	27-Dec-2022	14.30	15.25	15.25	13.10	14.05	13.70	13.70	27075	3.71	227	19792	73.10
ONEPOINT	EQ	27-Dec-2022	15.15	15.45	15.90	14.70	15.60	15.50	15.52	913727	141.86	783	143086	15.66
ONGC	EQ	27-Dec-2022	141.30	142.10	145.40	142.10	144.45	144.80	144.13	8765357	12633.48	64767	3062996	34.94
ONMOBILE	EQ	27-Dec-2022	88.80	90.00	92.50	90.00	91.50	91.00	91.26	286160	261.16	3914	101288	35.40
ONWARDTEC	EQ	27-Dec-2022	307.85	305.00	318.00	301.10	315.00	313.55	312.88	24322	76.10	1325	16879	69.40
OPTIEMUS	EQ	27-Dec-2022	303.70	314.10	317.65	300.40	308.50	312.00	307.15	195137	599.37	8277	90723	46.49
ORBTEXP	EQ	27-Dec-2022	154.10	154.50	155.65	151.00	152.20	152.85	153.15	11381	17.43	535	6653	58.46
ORCHPHARMA	BE	27-Dec-2022	374.55	378.20	378.20	365.00	368.30	368.30	369.65	1177	4.35	53	-	-
ORICONENT	EQ	27-Dec-2022	25.85	26.20	27.20	25.90	26.50	26.45	26.45	201346	53.25	955	135947	67.52
ORIENTABRA	EQ	27-Dec-2022	28.30	28.60	29.40	28.55	28.60	28.80	28.84	39657	11.44	328	29627	74.71
ORIENTALTL	EQ	27-Dec-2022	8.10	8.40	8.55	7.90	8.30	8.25	8.19	70744	5.79	256	38696	54.70
ORIENTBELL	EQ	27-Dec-2022	538.65	555.00	555.00	522.55	534.40	534.20	534.81	9306	49.77	961	4354	46.79
ORIENTCEM	EQ	27-Dec-2022	122.20	123.20	125.90	122.45	123.50	123.00	123.36	520237	641.75	4301	312675	60.10
ORIENTELEC	EQ	27-Dec-2022	259.15	260.45	263.70	257.15	259.00	257.85	259.34	69600	180.50	4532	27424	39.40
ORIENTHOT	EQ	27-Dec-2022	68.60	69.45	72.50	67.40	71.35	71.20	69.52	1240939	862.75	8172	376786	30.36
ORIENTLTD	EQ	27-Dec-2022	61.15	61.70	62.45	61.25	62.45	62.25	61.87	454	0.28	34	399	87.89
ORIENTPPR	EQ	27-Dec-2022	36.50	36.90	37.60	36.40	37.00	36.80	36.87	1133366	417.82	4090	441142	38.92
ORISSAMINE	EQ	27-Dec-2022	2787.15	2783.05	2926.50	2783.05	2926.50	2926.50	2895.34	3069	88.86	823	1551	50.54
ORTINLAB	EQ	27-Dec-2022	25.00	25.45	25.45	23.35	23.55	23.55	23.93	128659	30.79	878	84320	65.54
OSIAHYPER	EQ	27-Dec-2022	234.85	245.00	246.55	240.55	246.55	246.55	245.71	2197	5.40	103	1792	81.57
OSWALAGRO	EQ	27-Dec-2022	39.45	39.10	40.50	38.70	39.40	39.65	39.42	89853	35.42	780	46463	51.71
OSWALSEEDS	SM	27-Dec-2022	208.95	218.15	223.00	216.00	223.00	218.40	218.30	26000	56.76	13	8000	30.77
PAGEIND	EQ	27-Dec-2022	43550.25	43830.00	43945.00	43315.25	43560.10	43611.45	43566.39	8556	3727.54	4035	3299	38.56
PAISALO	EQ	27-Dec-2022	75.45	75.85	76.75	74.65	75.00	75.80	75.39	2137882	1611.68	1934	730445	34.17
PALASHSECU	EQ	27-Dec-2022	130.50	132.10	143.55	132.10	142.45	140.70	141.41	14974	21.18	461	7847	52.40
PALREDTEC	EQ	27-Dec-2022	156.20	161.75	165.00	157.55	158.90	159.70	161.33	13458	21.71	319	9480	70.44
PANACEABIO	EQ	27-Dec-2022	146.90	148.50	148.50	140.60	143.40	142.95	143.73	218161	313.57	4480	91765	42.06
PANACHE	EQ	27-Dec-2022	59.45	60.00	60.00	56.55	58.00	58.40	58.06	3093	1.80	53	1642	53.09
PANAMAPET	EQ	27-Dec-2022	339.20	340.70	345.95	335.90	343.40	341.90	341.26	95479	325.83	4314	30210	31.64
PANSARI	EQ	27-Dec-2022	80.50	81.60	81.70	76.50	76.50	76.55	77.43	7432	5.75	136	5269	70.90
PAR	EQ	27-Dec-2022	148.70	150.00	155.00	147.60	150.95	149.80	150.40	9782	14.71	488	5806	59.35
PARACABLES	BE	27-Dec-2022	28.80	30.20	30.20	29.80	30.20	30.20	30.18	1007979	304.17	657	-	-
PARADEEP	EQ	27-Dec-2022	57.00	57.45	58.25	56.65	57.80	57.85	57.56	2031930	1169.58	7420	803912	39.56
PARAGMILK	EQ	27-Dec-2022	105.80	108.10	109.60	104.75	105.40	105.50	106.72	520778	555.76	7554	150832	28.96
PARAS	EQ	27-Dec-2022	574.50	595.00	595.00	579.70	590.50	589.90	588.65	113732	669.49	8105	40675	35.76
PARASPETRO	BE	27-Dec-2022	1.55	1.55	1.55	1.50	1.50	1.50	1.50	297882	4.48	180	-	-
PARSVNATH	EQ	27-Dec-2022	9.20	9.80	10.10	9.20	9.60	9.55	9.67	587140	56.79	900	314012	53.48
PASUPTAC	EQ	27-Dec-2022	32.95	32.95	33.50	32.40	33.10	33.20	33.16	49433	16.39	358	25713	52.02
PATANJALI	BE	27-Dec-2022	1145.20	1160.00	1163.00	1135.00	1152.00	1151.25	1149.79	169574	1949.74	4775	-	-
PATELENG	EQ	27-Dec-2022	18.30	18.50	19.20	18.25	19.20	19.20	18.84	871278	164.16	1642	605432	69.49
PATINTLOG	EQ	27-Dec-2022	13.55	13.70	14.20	13.45	14.05	14.10	13.87	278333	38.62	655	164539	59.12
PAYTM	EQ	27-Dec-2022	504.35	509.00	517.80	509.00	513.00	512.85	513.19	1837698	9430.89	50385	471092	25.63
PCBL	EQ	27-Dec-2022	126.75	127.65	130.70	127.35	129.40	129.65	129.04	967587	1248.58	7407	379903	39.26
PCJEWELLER	EQ	27-Dec-2022	73.70	75.00	75.50	73.60	74.80	74.50	74.53	323790	241.30	2262	179382	55.40
PDMJEPAPER	EQ	27-Dec-2022	43.65	44.15	45.90	43.65	45.75	45.40	44.65	405016	180.85	2392	173291	42.79
PDSL	EQ	27-Dec-2022	344.80	350.50	360.00	343.20	344.70	345.05	348.71	50474	176.01	3331	29914	59.27
PEARLPOLY	EQ	27-Dec-2022	23.55	23.55	25.50	23.20	23.90	23.85	24.24	248478	60.22	952	103641	41.71
PEL	EQ	27-Dec-2022	810.10	817.00	838.00	809.05	833.75	829.85	823.39	667903	5499.43	21209	112854	16.90
PENIND	EQ	27-Dec-2022	55.70	55.70	58.45	54.35	57.75	57.75	56.67	720898	408.51	4500	350165	48.57
PENINLAND	EQ	27-Dec-2022	12.60	12.95	12.95	12.00	12.10	12.20	12.24	173702	21.27	383	128794	74.15
PERFECT	SM	27-Dec-2022	10.00	10.50	10.50	10.50	10.50	10.50	10.50	6000	0.63	1	6000	100.00
PERSISTENT	EQ	27-Dec-2022	3810.70	3859.00	3927.95	3822.00	3923.00	3915.95	3877.13	166223	6444.68	15925	29731	17.89
PETRONET	EQ	27-Dec-2022	209.85	209.85	212.05	209.45	211.80	211.90	211.00	824369	1739.41	12584	392704	47.64
PFC	EQ	27-Dec-2022	136.30	137.10	137.80	135.05	136.90	136.50	136.04	2872557	3907.79	13383	1102442	38.38
PFC	N3	27-Dec-2022	1203.00	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	50	0.60	1	50	100.00
PFC	N5	27-Dec-2022	1127.00	1127.00	1130.00	1124.00	1130.00	1130.00	1125.97	99	1.11	4	55	55.56
PFC	N6	27-Dec-2022	1020.05	1020.05	1020.05	1020.05	1020.05	1020.05	1020.05	10	0.10	1	10	100.00
PFC	N8	27-Dec-2022	1287.00	1290.00	1290.00	1288.00	1289.00	1288.99	1289.00	292	3.76	8	272	93.15
PFIZER	EQ	27-Dec-2022	4326.05	4317.05	4364.45	4302.45	4320.00	4317.45	4327.96	7057	305.42	2445	3458	49.00
PFOCUS	EQ	27-Dec-2022	74.65	75.75	76.95	73.80	76.65	76.65	75.90	23175	17.59	401	11769	50.78
PFS	EQ	27-Dec-2022	15.75	16.05	16.25	15.65	16.00	16.05	16.00	419714	67.16	874	292719	69.74
PGEL	EQ	27-Dec-2022	1065.10	1070.00	1129.00	1066.95	1120.00	1119.85	1104.59	41743	461.09	5138	20685	49.55
PGHH	EQ	27-Dec-2022	14079.00	14055.00	14165.10	13851.65	14005.55	14100.40	14030.07	5408	758.75	2072	1883	34.82
PGHL	EQ	27-Dec-2022	4064.15	4064.20	4139.00	4054.85	4123.00	4113.65	4098.64	6406	262.56	2258	4296	67.06
PGIL	EQ	27-Dec-2022	385.60	393.00	404.20	385.55	402.00	402.10	398.61	8616	34.34	674	4676	54.27
PGINVIT	IV	27-Dec-2022	128.38	128.05	128.96	127.00	127.84	127.60	127.78	388931	496.98	5721	327074	84.10
PHANTOMFX	SM	27-Dec-2022	206.70	207.25	209.95	200.00	201.50	201.85	202.07	70800	143.06	58	44400	62.71
PHARMABEES	EQ	27-Dec-2022	12.81	12.88	12.90	12.70	12.81	12.78	12.81	2588751	331.50	3865	1608542	62.14
PHOENIXLTD	EQ	27-Dec-2022	1323.60	1330.25	1390.00	1322.60	1372.20	1380.85	1368.61	138224	1891.74	17835	59718	43.20
PIDILITIND	EQ	27-Dec-2022	2513.55	2515.00	2544.95	2509.00	2532.00	2537.15	2528.98	146799	3712.52	13850	48423	32.99
PIIND	EQ	27-Dec-2022	3482.95	3493.00	3540.00	3476.15	3480.00	3481.35	3495.84	165972	5802.11	14216	80044	48.23
PILANIINVS	EQ	27-Dec-2022	1822.70	1837.95	1877.90	1837.95	1874.00	1861.60	1858.67	2999	55.74	716	1715	57.19
PILITA	EQ	27-Dec-2022	8.25	8.20	8.50	8.10	8.20	8.15	8.23	235662	19.40	395	206360	87.57
PIONDIST	EQ	27-Dec-2022	186.10	189.15	190.45	185.45	188.00	187.00	188.59	11145	21.02	281	6396	57.39
PIONEEREMB	EQ	27-Dec-2022	40.50	41.15	41.40	35.20	40.60	40.90	39.89	94338	37.63	561	27520	29.17
PITTIENG	EQ	27-Dec-2022	303.20	303.00	309.65	300.55	305.85	305.60	306.79	117775	361.33	2148	15936	13.53
PIXTRANS	EQ	27-Dec-2022	834.20	834.35	856.05	830.10	847.55	846.00	845.98	4920	41.62	975	1975	40.14
PKTEA	BE	27-Dec-2022	254.85	242.20	254.00	242.20	254.00	254.00	243.68	8	0.02	2	-	-
PLASTIBLEN	EQ	27-Dec-2022	176.35	176.20	178.65	174.65	177.00	177.55	177.16	7797	13.81	331	5457	69.99
PNB	EQ	27-Dec-2022	53.50	54.60	55.55	53.30	54.10	54.20	54.21	124352547	67417.32	163397	21310559	17.14
PNBGILTS	EQ	27-Dec-2022	62.50	62.55	63.45	62.15	63.20	62.95	62.86	107386	67.50	1427	40990	38.17
PNBHOUSING	EQ	27-Dec-2022	487.75	492.35	513.10	484.45	507.90	509.55	500.05	1684961	8425.57	39443	261586	15.52
PNC	EQ	27-Dec-2022	38.10	38.95	40.00	38.25	38.90	38.60	39.00	24365	9.50	477	6207	25.48
PNCINFRA	EQ	27-Dec-2022	282.05	288.00	290.80	281.80	286.00	285.55	285.90	837834	2395.40	20648	584631	69.78
PODDARHOUS	EQ	27-Dec-2022	208.80	208.05	212.65	204.05	205.20	205.40	207.27	1224	2.54	73	714	58.33
PODDARMENT	EQ	27-Dec-2022	255.50	259.25	265.75	256.10	264.50	264.25	260.49	5590	14.56	382	3644	65.19
POKARNA	EQ	27-Dec-2022	366.35	371.85	375.00	366.00	375.00	371.75	371.42	26126	97.04	2396	14280	54.66
POLICYBZR	EQ	27-Dec-2022	456.90	458.00	477.95	458.00	466.00	465.05	467.84	1813687	8485.23	46053	711408	39.22
POLYCAB	EQ	27-Dec-2022	2578.20	2601.80	2615.00	2565.00	2605.05	2601.50	2587.11	207085	5357.51	19628	69976	33.79
POLYMED	EQ	27-Dec-2022	888.60	887.95	895.00	880.30	882.05	883.70	884.19	16886	149.30	1872	8146	48.24
POLYPLEX	EQ	27-Dec-2022	1533.50	1558.00	1613.55	1535.15	1602.50	1600.30	1582.26	111495	1764.14	13004	41031	36.80
PONNIERODE	EQ	27-Dec-2022	380.30	400.00	447.00	390.05	445.00	441.40	420.41	470320	1977.29	12679	143097	30.43
POONAWALLA	EQ	27-Dec-2022	280.45	282.05	293.65	278.20	292.50	292.20	285.39	5465123	15596.96	41967	1617373	29.59
POWERGRID	EQ	27-Dec-2022	211.85	212.95	215.20	211.80	212.50	212.65	212.94	9836889	20946.19	80956	6663743	67.74
POWERINDIA	EQ	27-Dec-2022	3286.50	3289.90	3325.00	3267.00	3319.00	3304.90	3298.26	15451	509.61	3817	6232	40.33
POWERMECH	EQ	27-Dec-2022	1965.45	2019.95	2065.00	1975.00	2014.00	2007.55	2013.83	56493	1137.67	9270	19976	35.36
PPAP	BE	27-Dec-2022	225.10	225.10	235.90	225.10	235.80	235.45	233.07	4141	9.65	89	-	-
PPL	EQ	27-Dec-2022	161.95	164.25	164.25	160.80	162.80	162.65	162.14	28998	47.02	1229	12545	43.26
PPLPHARMA	EQ	27-Dec-2022	116.60	117.55	118.60	115.70	115.80	116.05	116.62	1808800	2109.37	26460	1145347	63.32
PRAENG	EQ	27-Dec-2022	15.45	15.50	16.25	15.00	15.40	15.35	15.60	121608	18.98	474	71513	58.81
PRAJIND	EQ	27-Dec-2022	342.00	346.65	366.60	346.60	365.10	364.20	359.15	1521661	5465.02	27041	353082	23.20
PRAKASH	EQ	27-Dec-2022	49.90	51.30	52.50	50.55	52.15	52.25	51.55	982679	506.60	5552	443463	45.13
PRAKASHSTL	EQ	27-Dec-2022	4.95	5.05	5.15	4.90	5.00	4.95	5.00	596277	29.83	766	313121	52.51
PRAXIS	EQ	27-Dec-2022	28.65	29.25	30.30	28.90	29.40	29.35	29.30	17563	5.15	315	9274	52.80
PRECAM	EQ	27-Dec-2022	95.15	95.95	99.05	95.85	98.10	98.40	97.58	58465	57.05	1431	28424	48.62
PRECISION	SM	27-Dec-2022	40.15	40.15	41.85	39.75	40.75	41.50	41.10	54000	22.20	19	20000	37.04
PRECOT	EQ	27-Dec-2022	169.85	168.95	194.90	168.00	189.45	190.00	183.63	6026	11.07	269	3475	57.67
PRECWIRE	EQ	27-Dec-2022	72.20	73.90	75.15	71.65	73.50	73.30	73.51	215938	158.74	3355	77554	35.91
PREMEXPLN	EQ	27-Dec-2022	397.65	400.05	409.95	398.60	405.00	404.40	404.45	2732	11.05	176	1439	52.67
PREMIER	BE	27-Dec-2022	3.10	3.20	3.20	3.05	3.10	3.10	3.11	6194	0.19	24	-	-
PREMIERPOL	EQ	27-Dec-2022	95.35	99.95	103.50	95.35	101.90	99.90	100.40	101193	101.60	2232	32228	31.85
PRESSMN	EQ	27-Dec-2022	41.55	42.45	42.45	41.55	42.00	41.95	41.92	16993	7.12	176	8235	48.46
PRESTIGE	EQ	27-Dec-2022	456.90	458.25	465.00	450.90	454.40	453.55	457.55	134581	615.77	6774	50068	37.20
PRICOLLTD	EQ	27-Dec-2022	185.90	189.90	191.00	184.10	185.00	185.35	187.41	492064	922.15	7366	187084	38.02
PRIMESECU	EQ	27-Dec-2022	99.85	100.40	100.40	98.20	99.85	99.35	99.17	11431	11.34	155	6278	54.92
PRINCEPIPE	EQ	27-Dec-2022	568.95	579.00	586.70	564.00	572.00	569.25	579.30	254644	1475.16	10279	151723	59.58
PRITI	BE	27-Dec-2022	152.00	159.25	159.60	156.00	159.60	159.60	158.91	11002	17.48	208	-	-
PRITIKA	SM	27-Dec-2022	31.50	31.60	32.00	31.00	31.40	31.40	31.53	52000	16.39	13	32000	61.54
PRITIKAUTO	EQ	27-Dec-2022	15.40	15.80	16.15	15.05	15.60	15.55	15.65	220472	34.51	658	120271	54.55
PRIVISCL	EQ	27-Dec-2022	1085.10	1105.80	1223.00	1092.05	1154.70	1171.90	1183.98	123368	1460.66	10082	17375	14.08
PROPEQUITY	SM	27-Dec-2022	141.70	141.70	141.70	140.00	140.00	140.00	140.43	4800	6.74	4	4800	100.00
PROZONINTU	EQ	27-Dec-2022	27.60	28.05	30.50	28.05	29.20	29.00	29.26	866230	253.49	2742	425004	49.06
PRSMJOHNSN	EQ	27-Dec-2022	105.25	105.80	108.00	101.95	103.90	103.05	104.08	501825	522.31	7981	233695	46.57
PRUDENT	EQ	27-Dec-2022	911.85	930.00	945.05	907.30	910.10	917.10	921.69	40917	377.13	9893	14678	35.87
PSB	EQ	27-Dec-2022	32.65	32.95	33.40	31.40	32.75	32.75	32.47	10236328	3323.92	12562	2556604	24.98
PSPPROJECT	EQ	27-Dec-2022	671.30	676.00	684.90	666.45	680.00	681.20	677.22	96547	653.84	5499	36562	37.87
PSUBNKBEES	EQ	27-Dec-2022	46.44	43.70	47.50	43.70	46.71	46.72	46.76	2929655	1369.80	5689	1201889	41.02
PTC	EQ	27-Dec-2022	77.15	77.70	81.00	77.55	78.75	78.35	79.14	541099	428.25	3293	348642	64.43
PTL	EQ	27-Dec-2022	31.60	31.90	32.30	31.45	32.10	32.15	31.84	87461	27.85	709	49134	56.18
PULZ	SM	27-Dec-2022	84.75	88.95	88.95	88.95	88.95	88.95	88.95	20000	17.79	5	16000	80.00
PUNJABCHEM	EQ	27-Dec-2022	1101.10	1101.00	1149.00	1095.25	1105.00	1108.20	1115.01	11852	132.15	1889	6322	53.34
PURVA	EQ	27-Dec-2022	88.80	90.50	94.00	87.75	88.00	88.80	90.59	596425	540.29	8594	304757	51.10
PVP	EQ	27-Dec-2022	9.30	9.25	9.60	9.00	9.45	9.35	9.31	195473	18.20	452	111419	57.00
PVR	EQ	27-Dec-2022	1671.80	1676.35	1733.25	1676.35	1726.00	1727.85	1712.91	651732	11163.56	41611	158504	24.32
QGOLDHALF	EQ	27-Dec-2022	46.60	46.96	46.96	46.40	46.61	46.65	46.65	47657	22.23	389	20795	43.63
QMSMEDI	SM	27-Dec-2022	180.00	185.10	185.10	179.00	179.00	179.00	183.02	27000	49.42	13	6000	22.22
QNIFTY	EQ	27-Dec-2022	1907.86	1909.99	1924.00	1906.00	1920.00	1919.40	1918.05	666	12.77	43	487	73.12
QUESS	EQ	27-Dec-2022	411.20	411.20	417.00	408.55	413.00	413.00	412.70	96926	400.01	5334	37625	38.82
QUICKHEAL	EQ	27-Dec-2022	171.70	172.60	175.65	169.70	174.50	173.55	173.07	39094	67.66	1872	14451	36.96
RADHIKAJWE	EQ	27-Dec-2022	158.80	163.05	163.05	155.95	156.75	157.10	159.05	3500	5.57	152	2605	74.43
RADICO	EQ	27-Dec-2022	1011.10	1019.90	1019.90	991.00	999.80	998.55	1003.63	139145	1396.50	15079	79263	56.96
RADIOCITY	EQ	27-Dec-2022	25.10	25.15	25.20	24.90	25.00	25.10	25.05	243958	61.12	365	199442	81.75
RAILTEL	EQ	27-Dec-2022	120.65	120.60	123.70	119.30	122.20	121.90	121.70	1315513	1600.96	9351	308302	23.44
RAIN	EQ	27-Dec-2022	162.70	164.60	167.95	162.70	167.00	167.10	165.64	1775522	2940.94	12630	366901	20.66
RAINBOW	EQ	27-Dec-2022	704.00	711.00	724.75	699.10	714.00	719.20	709.68	79504	564.22	7792	27205	34.22
RAJESHEXPO	EQ	27-Dec-2022	673.75	679.00	699.00	670.10	685.00	687.40	682.73	168287	1148.94	9869	34599	20.56
RAJMET	EQ	27-Dec-2022	25.80	26.45	26.50	24.25	25.85	25.60	25.80	142154	36.67	616	77289	54.37
RAJRATAN	EQ	27-Dec-2022	843.25	867.75	910.00	860.30	900.00	897.70	895.23	153050	1370.14	12118	38131	24.91
RAJSREESUG	EQ	27-Dec-2022	52.85	55.00	55.45	53.50	55.45	55.45	55.18	133990	73.94	679	79579	59.39
RAJTV	EQ	27-Dec-2022	47.70	49.65	57.20	48.30	56.00	55.75	55.94	374518	209.50	3650	83570	22.31
RALLIS	EQ	27-Dec-2022	229.90	234.00	235.75	230.60	234.00	234.05	233.57	203665	475.69	6151	89736	44.06
RAMANEWS	EQ	27-Dec-2022	15.00	14.90	15.40	14.90	15.10	15.10	15.13	30567	4.63	111	25083	82.06
RAMAPHO	EQ	27-Dec-2022	255.05	258.90	266.00	257.40	263.50	262.15	261.56	21922	57.34	1428	14767	67.36
RAMASTEEL	EQ	27-Dec-2022	160.20	162.00	166.40	157.65	163.50	163.50	163.45	732268	1196.88	58807	267311	36.50
RAMCOCEM	EQ	27-Dec-2022	699.85	700.00	714.75	700.00	705.00	705.55	708.64	366277	2595.59	14284	145178	39.64
RAMCOIND	EQ	27-Dec-2022	155.25	155.25	158.80	154.30	158.45	157.95	156.83	72893	114.32	2544	40273	55.25
RAMCOSYS	EQ	27-Dec-2022	250.45	254.00	257.25	252.40	255.95	255.20	255.18	34234	87.36	2594	17476	51.05
RAMKY	EQ	27-Dec-2022	276.80	282.80	295.80	275.25	293.75	292.50	283.98	276407	784.94	9247	96164	34.79
RAMRAT	EQ	27-Dec-2022	165.35	169.80	169.80	159.10	166.30	166.45	164.78	44072	72.62	1725	15211	34.51
RANASUG	EQ	27-Dec-2022	24.70	26.00	26.65	25.20	26.50	26.45	26.06	2663818	694.22	6553	1089116	40.89
RANEENGINE	EQ	27-Dec-2022	205.70	208.50	219.50	204.25	211.40	210.55	210.57	1330	2.80	113	715	53.76
RANEHOLDIN	EQ	27-Dec-2022	833.40	840.10	887.70	834.45	878.00	877.00	871.49	20986	182.89	1980	11275	53.73
RATEGAIN	EQ	27-Dec-2022	272.85	277.00	287.00	276.65	284.90	284.60	281.27	176663	496.90	5104	59542	33.70
RATNAMANI	EQ	27-Dec-2022	1910.20	1919.80	1937.25	1903.00	1915.00	1907.30	1912.86	9586	183.37	2284	5643	58.87
RAYMOND	EQ	27-Dec-2022	1451.25	1450.50	1473.35	1410.00	1420.40	1420.20	1444.43	571406	8253.57	27246	121031	21.18
RBA	EQ	27-Dec-2022	110.25	110.75	112.55	109.00	109.65	109.75	110.39	232891	257.10	4963	102932	44.20
RBL	EQ	27-Dec-2022	693.05	694.00	708.95	694.00	702.00	706.55	704.22	3962	27.90	784	1202	30.34
RBLBANK	EQ	27-Dec-2022	160.50	160.50	167.80	159.30	167.30	166.40	164.14	15352649	25200.51	58380	3361865	21.90
RCF	EQ	27-Dec-2022	113.40	114.40	118.50	112.65	116.00	116.50	116.22	9630094	11192.28	38206	1938856	20.13
RECLTD	EQ	27-Dec-2022	114.00	114.50	115.45	112.30	113.60	113.45	113.50	7594964	8620.48	34260	3149223	41.46
RECLTD	N8	27-Dec-2022	1021.00	1026.79	1026.79	1026.75	1026.75	1026.75	1026.75	11	0.11	2	11	100.00
RECLTD	N9	27-Dec-2022	1164.00	1162.00	1174.50	1158.50	1174.50	1174.50	1160.93	555	6.44	7	500	90.09
RECLTD	NF	27-Dec-2022	1189.00	1190.00	1190.00	1188.50	1188.50	1188.50	1189.72	514	6.12	11	514	100.00
RECLTD	NI	27-Dec-2022	1173.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	5	0.06	1	5	100.00
REDINGTON	EQ	27-Dec-2022	182.15	184.20	185.55	178.95	180.00	180.70	181.27	1952355	3539.05	19299	859509	44.02
REFEX	EQ	27-Dec-2022	244.25	249.50	256.45	248.00	256.45	256.45	253.63	112812	286.12	2259	76417	67.74
REGENCERAM	BE	27-Dec-2022	23.10	23.50	23.50	22.25	23.15	22.65	22.91	10410	2.38	62	-	-
RELAXO	EQ	27-Dec-2022	884.45	884.90	909.00	880.55	907.10	901.10	885.46	360892	3195.54	14097	215098	59.60
RELCHEMQ	EQ	27-Dec-2022	180.70	184.00	210.00	178.95	190.90	194.45	199.84	48832	97.59	1476	22465	46.00
RELIANCE	EQ	27-Dec-2022	2524.05	2530.00	2548.80	2515.25	2542.70	2544.70	2534.62	2659749	67414.53	138609	1246382	46.86
RELIGARE	EQ	27-Dec-2022	161.65	162.05	171.20	159.75	170.10	170.05	166.02	956371	1587.78	11329	277892	29.06
RELINFRA	EQ	27-Dec-2022	128.20	129.10	134.60	127.40	134.60	134.60	132.12	1939011	2561.77	10022	753851	38.88
REMSONSIND	EQ	27-Dec-2022	237.20	239.50	248.80	239.10	247.85	246.85	244.19	1285	3.14	140	431	33.54
RENUKA	EQ	27-Dec-2022	54.60	56.90	58.55	56.60	57.90	57.70	57.56	27052516	15571.10	49093	4745453	17.54
REPCOHOME	EQ	27-Dec-2022	216.05	217.45	227.15	217.30	225.00	225.35	222.25	198370	440.88	9728	80577	40.62
REPL	EQ	27-Dec-2022	134.40	136.35	148.90	134.80	141.50	142.55	142.28	22856	32.52	550	10100	44.19
REPRO	EQ	27-Dec-2022	374.05	379.65	380.95	367.10	367.60	369.25	371.74	2767	10.29	291	1629	58.87
RESPONIND	EQ	27-Dec-2022	118.00	120.05	134.70	115.25	118.50	118.05	122.55	213097	261.14	4442	47168	22.13
REVATHI	EQ	27-Dec-2022	1089.05	1089.00	1089.00	1063.25	1088.00	1085.20	1079.12	3564	38.46	539	1612	45.23
RGL	EQ	27-Dec-2022	93.45	94.90	99.85	93.30	94.00	94.55	95.83	105923	101.51	1520	10804	10.20
RHFL	EQ	27-Dec-2022	3.40	3.50	3.50	3.30	3.35	3.40	3.41	1678218	57.26	1321	882355	52.58
RHFL	N6	27-Dec-2022	393.79	411.00	454.85	396.60	449.00	449.09	430.27	1458	6.27	46	1446	99.18
RHFL	N8	27-Dec-2022	374.02	379.00	379.00	375.00	375.00	375.00	375.00	876	3.29	11	876	100.00
RHIM	EQ	27-Dec-2022	800.25	811.85	819.50	795.05	813.75	811.60	812.71	405156	3292.75	14389	73953	18.25
RICOAUTO	EQ	27-Dec-2022	77.10	78.60	79.25	76.00	77.80	77.75	78.01	703928	549.17	6306	312991	44.46
RIIL	EQ	27-Dec-2022	871.15	875.90	912.30	875.90	908.00	904.35	898.85	411063	3694.84	16297	65018	15.82
RITCO	EQ	27-Dec-2022	156.50	163.65	164.30	151.10	152.00	153.45	156.46	13309	20.82	763	5378	40.41
RITES	EQ	27-Dec-2022	313.30	316.50	318.80	307.15	314.50	314.00	314.70	953497	3000.64	19224	442308	46.39
RITEZONE	SM	27-Dec-2022	73.50	73.50	76.15	73.00	73.00	73.00	73.98	12800	9.47	8	12800	100.00
RKDL	EQ	27-Dec-2022	17.15	17.80	17.95	17.15	17.15	17.30	17.51	19591	3.43	102	10432	53.25
RKEC	EQ	27-Dec-2022	43.35	43.90	45.90	43.25	45.00	44.55	44.23	7590	3.36	113	4314	56.84
RKFORGE	EQ	27-Dec-2022	253.75	255.00	259.50	251.10	258.00	257.80	256.30	345212	884.79	7491	134581	38.99
RMCL	BZ	27-Dec-2022	1.90	1.95	1.95	1.85	1.90	1.90	1.90	11326	0.21	38	-	-
RMDRIP	SM	27-Dec-2022	15.35	15.10	16.10	15.10	15.45	15.45	15.68	8000	1.25	4	6000	75.00
RML	EQ	27-Dec-2022	366.20	369.70	375.55	363.00	373.85	370.35	368.81	14877	54.87	2063	4478	30.10
RNAVAL	BZ	27-Dec-2022	2.55	2.65	2.65	2.65	2.65	2.65	2.65	3002308	79.56	185	-	-
ROHLTD	EQ	27-Dec-2022	246.10	247.80	254.75	241.85	253.00	253.05	247.81	90100	223.28	4830	25121	27.88
ROLEXRINGS	EQ	27-Dec-2022	1774.60	1783.50	1838.25	1769.55	1822.00	1825.25	1808.54	19953	360.86	4175	8502	42.61
ROLLT	EQ	27-Dec-2022	1.50	1.45	1.45	1.45	1.45	1.45	1.45	79279	1.15	160	79279	100.00
ROLTA	BZ	27-Dec-2022	3.85	3.95	4.00	3.90	4.00	4.00	3.97	110454	4.39	151	-	-
ROML	BE	27-Dec-2022	57.75	58.00	59.05	56.60	57.05	57.10	58.13	784	0.46	19	-	-
ROSSARI	EQ	27-Dec-2022	696.15	697.05	720.95	697.00	718.00	712.00	711.38	38297	272.44	6233	17341	45.28
ROSSELLIND	EQ	27-Dec-2022	321.75	322.60	329.90	317.00	321.00	322.40	323.08	44837	144.86	2809	12771	28.48
ROTO	EQ	27-Dec-2022	438.30	444.75	462.65	433.30	460.00	457.20	451.86	16122	72.85	1099	10656	66.10
ROUTE	EQ	27-Dec-2022	1187.25	1234.00	1234.00	1195.30	1210.00	1209.80	1212.38	79253	960.85	8176	17424	21.99
RPGLIFE	EQ	27-Dec-2022	863.00	863.15	871.25	852.00	855.60	856.90	860.66	18157	156.27	2289	4743	26.12
RPOWER	EQ	27-Dec-2022	14.15	14.20	14.85	14.10	14.80	14.80	14.55	13932965	2026.63	13577	7497554	53.81
RPPINFRA	EQ	27-Dec-2022	38.55	38.55	39.20	38.20	38.85	38.90	38.67	74921	28.97	564	39110	52.20
RPPL	EQ	27-Dec-2022	155.20	159.00	163.45	155.25	162.00	159.95	157.80	7146	11.28	299	4021	56.27
RPSGVENT	EQ	27-Dec-2022	447.60	454.25	458.95	448.60	451.25	454.20	453.15	33930	153.75	1469	22989	67.75
RSSOFTWARE	EQ	27-Dec-2022	24.15	25.25	25.25	24.05	24.50	24.80	24.70	27082	6.69	286	14779	54.57
RSWM	EQ	27-Dec-2022	173.30	173.40	187.55	170.80	185.00	183.35	181.11	398260	721.27	9434	102582	25.76
RSWM-RE	BE	27-Dec-2022	70.20	71.00	81.90	68.55	80.00	79.70	76.07	188674	143.52	1232	-	-
RSYSTEMS	EQ	27-Dec-2022	254.65	256.90	260.00	254.85	260.00	259.50	258.17	19813	51.15	884	14877	75.09
RTNINDIA	EQ	27-Dec-2022	41.75	42.15	43.20	40.50	41.10	41.10	41.41	2621932	1085.72	9856	1362983	51.98
RTNPOWER	EQ	27-Dec-2022	3.95	4.00	4.00	3.80	3.95	3.90	3.92	10675547	418.40	5230	5335203	49.98
RUBYMILLS	EQ	27-Dec-2022	194.05	196.95	201.85	194.10	200.20	199.75	197.41	10858	21.43	558	5458	50.27
RUCHINFRA	BE	27-Dec-2022	8.65	8.85	9.05	8.50	9.05	8.90	8.85	305341	27.03	570	-	-
RUCHIRA	EQ	27-Dec-2022	118.35	122.00	125.55	120.65	124.05	122.20	122.99	187561	230.68	3479	60205	32.10
RUPA	EQ	27-Dec-2022	276.90	279.70	284.05	278.00	279.50	279.80	279.81	85139	238.23	4027	46078	54.12
RUSHIL	EQ	27-Dec-2022	422.95	428.90	430.95	415.05	425.05	426.65	423.99	33528	142.15	2624	13979	41.69
RUSTOMJEE	EQ	27-Dec-2022	500.35	502.90	527.95	502.35	525.00	525.50	518.33	41321	214.18	4647	29713	71.91
RVHL	EQ	27-Dec-2022	24.90	25.50	25.95	24.20	25.00	25.15	25.19	14242	3.59	72	8986	63.10
RVNL	EQ	27-Dec-2022	63.70	64.45	65.90	62.85	63.55	63.55	64.00	8866063	5674.70	34946	3510873	39.60
S&SPOWER	EQ	27-Dec-2022	22.15	23.25	23.25	21.30	22.95	22.95	22.51	673	0.15	14	259	38.48
SABAR	SM	27-Dec-2022	15.25	14.00	14.95	13.70	13.70	13.70	14.22	30000	4.27	3	20000	66.67
SADBHAV	BE	27-Dec-2022	14.55	15.15	15.25	14.55	15.25	15.25	15.15	305558	46.30	457	-	-
SADBHIN	EQ	27-Dec-2022	5.60	5.80	5.85	5.75	5.85	5.85	5.83	166444	9.71	255	127138	76.38
SAFARI	EQ	27-Dec-2022	1668.10	1675.00	1699.00	1660.05	1686.80	1689.45	1683.00	9254	155.75	2449	4149	44.83
SAGARDEEP	EQ	27-Dec-2022	27.45	28.00	28.45	27.50	28.20	28.15	27.89	20349	5.68	368	7889	38.77
SAGCEM	EQ	27-Dec-2022	229.45	233.95	236.40	224.35	227.05	225.40	228.21	90691	206.97	3779	48243	53.19
SAIL	EQ	27-Dec-2022	76.65	77.40	81.15	77.20	80.80	80.80	79.86	29894904	23872.77	71066	4919637	16.46
SAKAR	EQ	27-Dec-2022	209.90	213.65	215.90	208.00	210.00	209.30	210.67	19588	41.27	772	9181	46.87
SAKHTISUG	EQ	27-Dec-2022	25.00	25.75	26.25	25.10	26.25	26.25	25.85	876751	226.66	1927	586619	66.91
SAKSOFT	EQ	27-Dec-2022	116.10	120.00	120.20	114.10	117.40	117.80	117.02	271561	317.78	5494	100518	37.01
SAKUMA	EQ	27-Dec-2022	17.00	17.85	18.00	16.65	17.00	16.95	17.09	878188	150.06	1442	531568	60.53
SALASAR	EQ	27-Dec-2022	46.50	46.90	48.80	46.00	48.40	48.55	47.74	1125642	537.41	3535	513145	45.59
SALONA	EQ	27-Dec-2022	251.05	256.05	263.85	255.80	257.05	257.95	259.21	992	2.57	85	669	67.44
SALSTEEL	EQ	27-Dec-2022	13.55	14.20	14.20	13.70	14.20	14.20	14.15	223751	31.66	341	99822	44.61
SALZERELEC	EQ	27-Dec-2022	234.50	239.15	241.35	234.00	237.20	237.20	237.10	70219	166.49	2682	37998	54.11
SAMBHAAV	EQ	27-Dec-2022	3.90	3.95	4.05	3.85	4.05	4.00	3.99	95099	3.79	155	53340	56.09
SANDESH	EQ	27-Dec-2022	803.45	790.55	964.10	790.55	964.10	964.10	914.23	81669	746.64	5759	44807	54.86
SANDHAR	EQ	27-Dec-2022	217.15	216.50	231.00	213.05	230.50	225.10	220.42	58889	129.80	5261	28576	48.53
SANGAMIND	EQ	27-Dec-2022	239.05	239.90	245.70	236.15	240.50	240.45	241.32	9658	23.31	860	4779	49.48
SANGHIIND	EQ	27-Dec-2022	64.70	65.45	67.90	62.85	67.90	67.90	65.79	527050	346.73	1678	358875	68.09
SANGHVIMOV	EQ	27-Dec-2022	310.60	312.95	316.35	309.00	313.00	311.25	312.65	53708	167.92	3108	25315	47.13
SANGINITA	EQ	27-Dec-2022	21.30	21.15	25.55	20.00	24.10	23.75	24.54	515513	126.51	2018	138804	26.93
SANOFI	EQ	27-Dec-2022	5799.85	5830.40	5864.90	5786.00	5857.85	5848.55	5828.06	4979	290.18	1618	2899	58.22
SANSERA	EQ	27-Dec-2022	736.95	747.75	750.10	732.75	741.80	739.95	739.84	28071	207.68	2718	13415	47.79
SANWARIA	BZ	27-Dec-2022	0.70	0.70	0.75	0.65	0.70	0.70	0.69	953191	6.62	559	-	-
SAPPHIRE	EQ	27-Dec-2022	1347.80	1337.00	1395.00	1328.85	1368.00	1381.50	1355.16	234341	3175.70	22092	156333	66.71
SARDAEN	EQ	27-Dec-2022	940.70	945.00	1040.00	945.00	1037.85	1020.30	997.93	45986	458.91	5484	22332	48.56
SAREGAMA	EQ	27-Dec-2022	366.05	369.80	371.75	364.40	366.90	367.40	367.20	31380	115.23	2302	16450	52.42
SARLAPOLY	EQ	27-Dec-2022	41.60	42.35	44.00	41.30	42.90	42.75	42.46	89045	37.81	1062	41510	46.62
SARVESHWAR	EQ	27-Dec-2022	84.40	85.00	90.15	85.00	89.00	88.65	88.57	48583	43.03	481	30893	63.59
SASKEN	EQ	27-Dec-2022	898.55	903.05	914.20	896.10	902.00	901.60	903.46	11254	101.68	1181	5902	52.44
SASTASUNDR	EQ	27-Dec-2022	281.15	281.95	284.85	275.10	279.00	277.65	279.26	15672	43.76	1813	5078	32.40
SATHAISPAT	BE	27-Dec-2022	1.90	1.85	1.95	1.85	1.85	1.85	1.85	1326	0.02	4	-	-
SATIA	EQ	27-Dec-2022	123.90	124.90	127.95	123.20	127.95	127.40	125.69	124209	156.11	2614	46257	37.24
SATIN	EQ	27-Dec-2022	146.40	148.40	151.40	145.50	148.95	147.95	148.41	94258	139.88	2661	39172	41.56
SATINDLTD	EQ	27-Dec-2022	64.15	67.95	70.55	67.85	70.55	70.50	69.72	161175	112.37	1363	74344	46.13
SBC	BE	27-Dec-2022	14.75	15.00	15.45	15.00	15.45	15.40	15.37	502366	77.20	1310	-	-
SBCL	EQ	27-Dec-2022	383.80	389.55	399.40	386.55	393.60	390.50	393.37	42625	167.67	4203	17378	40.77
SBICARD	EQ	27-Dec-2022	792.70	795.00	802.95	792.80	799.80	799.25	798.14	818975	6536.53	25656	317717	38.79
SBIETFCON	EQ	27-Dec-2022	76.49	77.98	77.98	75.11	76.24	76.27	76.34	1530	1.17	106	1097	71.70
SBIETFIT	EQ	27-Dec-2022	295.65	298.57	302.25	295.30	297.75	297.83	297.76	7197	21.43	171	4661	64.76
SBIETFPB	EQ	27-Dec-2022	217.21	220.98	220.98	216.30	219.05	218.86	218.38	188013	410.58	565	185556	98.69
SBIETFQLTY	EQ	27-Dec-2022	149.81	152.98	152.98	149.31	150.40	150.35	149.75	457103	684.50	123	454008	99.32
SBILIFE	EQ	27-Dec-2022	1243.30	1243.50	1254.75	1235.10	1242.50	1241.05	1244.16	471890	5871.07	23515	280268	59.39
SBIN	EQ	27-Dec-2022	597.10	600.40	603.10	593.30	602.00	601.90	598.21	9638618	57659.13	206219	2569120	26.65
SCAPDVR	EQ	27-Dec-2022	12.90	12.90	13.15	12.70	13.05	13.00	13.03	556796	72.55	335	490345	88.07
SCHAEFFLER	EQ	27-Dec-2022	2777.85	2765.00	2795.00	2741.50	2790.00	2787.25	2771.04	82638	2289.93	11681	54922	66.46
SCHAND	EQ	27-Dec-2022	161.50	159.10	168.55	159.10	165.00	165.90	165.66	74328	123.13	2224	39405	53.02
SCHNEIDER	EQ	27-Dec-2022	147.55	147.55	157.60	147.55	155.80	153.90	151.31	244219	369.52	5090	101017	41.36
SCI	EQ	27-Dec-2022	135.25	136.30	137.80	132.50	133.50	133.00	134.16	1622496	2176.77	12802	676822	41.71
SCPL	EQ	27-Dec-2022	566.70	575.20	599.95	561.30	595.10	591.65	583.13	16112	93.95	2956	5728	35.55
SDBL	EQ	27-Dec-2022	116.50	116.50	119.05	113.60	116.00	115.35	115.03	270744	311.43	4107	149164	55.09
SDL24BEES	EQ	27-Dec-2022	110.24	110.24	110.24	110.05	110.24	110.24	110.23	128	0.14	9	123	96.09
SDL26BEES	EQ	27-Dec-2022	109.82	109.78	109.95	109.44	109.66	109.68	109.47	1464435	1603.08	45	1297079	88.57
SEAMECLTD	EQ	27-Dec-2022	896.25	902.00	935.00	887.50	901.35	902.40	908.46	7045	64.00	608	1817	25.79
SECURCRED	EQ	27-Dec-2022	108.75	111.05	120.00	108.05	112.55	114.80	113.06	161784	182.91	3779	36206	22.38
SECURKLOUD	EQ	27-Dec-2022	60.15	60.95	62.25	60.00	60.00	60.35	60.85	22173	13.49	514	10611	47.86
SEJALLTD	BE	27-Dec-2022	248.00	249.95	249.95	239.00	245.00	245.00	242.09	3645	8.82	47	-	-
SELAN	EQ	27-Dec-2022	222.70	232.80	244.00	227.20	243.00	241.45	238.74	139540	333.13	3871	40445	28.98
SEPC	EQ	27-Dec-2022	10.20	10.40	10.75	9.50	10.55	10.55	10.38	1181416	122.59	1553	705222	59.69
SEPOWER	EQ	27-Dec-2022	16.35	17.15	17.15	16.60	16.70	16.75	16.86	10152	1.71	102	5249	51.70
SEQUENT	EQ	27-Dec-2022	85.15	86.30	87.25	85.65	86.35	86.25	86.30	489474	422.43	5030	181188	37.02
SERVOTECH	EQ	27-Dec-2022	138.20	138.20	145.10	133.15	137.95	137.45	139.01	19223	26.72	713	8718	45.35
SESHAPAPER	EQ	27-Dec-2022	263.15	268.00	279.15	264.05	267.00	269.70	269.09	78642	211.62	3133	34588	43.98
SETCO	EQ	27-Dec-2022	11.20	11.40	11.80	11.05	11.35	11.35	11.29	139125	15.70	463	89346	64.22
SETF10GILT	EQ	27-Dec-2022	205.94	206.00	206.49	205.76	205.79	205.79	206.06	1697	3.50	22	506	29.82
SETFGOLD	EQ	27-Dec-2022	47.82	48.03	48.33	47.81	48.32	48.27	48.25	2143008	1034.02	2175	2072709	96.72
SETFNIF50	EQ	27-Dec-2022	186.75	186.74	187.97	186.14	187.89	187.79	187.16	562328	1052.45	1547	517895	92.10
SETFNIFBK	EQ	27-Dec-2022	428.82	429.67	430.59	425.13	430.00	429.60	427.45	319195	1364.38	787	262192	82.14
SETFNN50	EQ	27-Dec-2022	437.32	437.30	442.12	437.30	442.00	441.06	440.45	8994	39.61	446	6529	72.59
SETUINFRA	BE	27-Dec-2022	1.60	1.65	1.65	1.60	1.65	1.65	1.64	94153	1.55	88	-	-
SFL	EQ	27-Dec-2022	1294.75	1307.05	1309.60	1269.00	1279.80	1274.80	1279.06	20980	268.35	4432	6064	28.90
SGBAPR28I	GB	27-Dec-2022	5125.17	5199.99	5199.99	5055.05	5157.00	5158.50	5152.96	154	7.94	24	151	98.05
SGBAUG24	GB	27-Dec-2022	5348.52	5351.00	5400.00	5351.00	5400.00	5370.28	5372.93	94	5.05	19	80	85.11
SGBAUG27	GB	27-Dec-2022	5145.00	5194.00	5194.00	5150.00	5193.00	5193.00	5173.40	35	1.81	6	28	80.00
SGBAUG28V	GB	27-Dec-2022	5179.25	5200.00	5230.00	5179.25	5225.50	5215.47	5203.11	1209	62.91	199	1182	97.77
SGBAUG29V	GB	27-Dec-2022	5121.97	5122.00	5154.00	5122.00	5141.99	5141.99	5126.80	113	5.79	18	103	91.15
SGBAUG30	GB	27-Dec-2022	5160.00	5160.00	5248.90	5150.00	5210.00	5213.56	5211.30	155	8.08	61	114	73.55
SGBD29VIII	GB	27-Dec-2022	5113.82	5078.00	5132.00	5063.00	5132.00	5124.72	5114.07	780	39.89	80	546	70.00
SGBDC27VII	GB	27-Dec-2022	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	21	1.08	3	21	100.00
SGBFEB24	GB	27-Dec-2022	5341.17	5350.00	5400.00	5350.00	5400.00	5399.99	5389.20	25	1.35	8	25	100.00
SGBFEB27	GB	27-Dec-2022	5150.00	5135.00	5170.00	5135.00	5170.00	5159.94	5152.89	53	2.73	5	39	73.58
SGBFEB28IX	GB	27-Dec-2022	5136.00	5105.01	5149.00	5105.01	5149.00	5149.00	5111.27	68	3.48	3	68	100.00
SGBFEB29XI	GB	27-Dec-2022	5115.91	5130.00	5142.95	5125.00	5142.95	5142.06	5131.88	109	5.59	18	103	94.50
SGBJ28VIII	GB	27-Dec-2022	5150.00	5149.99	5200.00	5149.99	5199.00	5199.00	5189.00	94	4.88	12	94	100.00
SGBJAN27	GB	27-Dec-2022	5269.86	5180.00	5180.00	5175.00	5175.00	5175.00	5176.43	7	0.36	2	7	100.00
SGBJAN29IX	GB	27-Dec-2022	5157.31	5111.00	5180.00	5111.00	5165.00	5165.00	5166.54	596	30.79	68	484	81.21
SGBJAN29X	GB	27-Dec-2022	5128.01	5225.00	5250.00	5100.02	5155.00	5142.07	5141.05	809	41.59	95	702	86.77
SGBJAN30IX	GB	27-Dec-2022	5122.55	5159.98	5159.98	5122.35	5149.00	5149.00	5130.14	87	4.46	27	79	90.80
SGBJU29III	GB	27-Dec-2022	5100.00	5102.00	5127.00	5102.00	5127.00	5127.00	5118.21	91	4.66	14	91	100.00
SGBJUL25	GB	27-Dec-2022	5344.81	5350.00	5399.90	5350.00	5399.90	5399.77	5362.18	35	1.88	7	35	100.00
SGBJUL27	GB	27-Dec-2022	5133.92	5133.92	5133.92	5133.00	5133.21	5133.21	5133.65	196	10.06	7	196	100.00
SGBJUL28IV	GB	27-Dec-2022	5125.63	5135.00	5149.00	5132.10	5145.00	5143.76	5139.31	1414	72.67	96	1412	99.86
SGBJUL29IV	GB	27-Dec-2022	5143.19	5145.00	5145.00	5135.00	5145.00	5143.66	5142.87	136	6.99	19	135	99.26
SGBJUN27	GB	27-Dec-2022	5117.42	5140.00	5186.79	5140.00	5186.79	5186.79	5147.34	56	2.88	11	50	89.29
SGBJUN28	GB	27-Dec-2022	5092.44	5119.00	5140.00	5100.00	5102.00	5102.00	5122.28	324	16.60	43	307	94.75
SGBJUN29II	GB	27-Dec-2022	5119.68	5068.00	5139.00	5068.00	5101.95	5106.62	5107.64	171	8.73	50	160	93.57
SGBJUN30	GB	27-Dec-2022	5128.66	5125.00	5138.00	5103.00	5110.00	5127.98	5117.68	469	24.00	68	426	90.83
SGBMAR24	GB	27-Dec-2022	5305.10	5350.00	5350.00	5350.00	5350.00	5350.00	5350.00	5	0.27	1	5	100.00
SGBMAR25	GB	27-Dec-2022	5325.00	5390.00	5390.00	5325.00	5325.00	5325.00	5325.55	118	6.28	15	118	100.00
SGBMAR28X	GB	27-Dec-2022	5119.99	5119.99	5125.00	5111.00	5125.00	5125.00	5119.95	107	5.48	6	103	96.26
SGBMAR30X	GB	27-Dec-2022	5248.79	5196.00	5250.00	5160.00	5165.00	5165.00	5231.56	120	6.28	19	106	88.33
SGBMAY25	GB	27-Dec-2022	5240.00	5250.00	5344.99	5250.00	5262.50	5262.50	5316.65	82	4.36	6	71	86.59
SGBMAY26	GB	27-Dec-2022	5300.00	5275.00	5275.00	5275.00	5275.00	5275.00	5275.00	87	4.59	3	87	100.00
SGBMAY28	GB	27-Dec-2022	5121.80	5100.00	5135.00	5100.00	5111.00	5130.49	5115.72	360	18.42	36	349	96.94
SGBMAY29I	GB	27-Dec-2022	5114.44	5071.00	5134.80	5071.00	5121.00	5126.74	5121.68	893	45.74	130	788	88.24
SGBMR29XII	GB	27-Dec-2022	5117.60	5120.00	5125.00	5105.00	5120.00	5123.47	5121.17	1671	85.57	68	1566	93.72
SGBN28VIII	GB	27-Dec-2022	5118.70	5070.00	5159.00	5070.00	5150.01	5150.02	5151.36	254	13.08	37	227	89.37
SGBNOV23	GB	27-Dec-2022	5339.00	5335.00	5335.00	5330.00	5335.00	5335.00	5333.10	50	2.67	7	50	100.00
SGBNOV24	GB	27-Dec-2022	5245.32	5251.00	5301.00	5251.00	5301.00	5301.00	5263.03	161	8.47	18	161	100.00
SGBNOV25	GB	27-Dec-2022	5242.50	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	1	0.05	1	1	100.00
SGBNOV25IX	GB	27-Dec-2022	5350.00	5265.00	5300.00	5265.00	5300.00	5300.00	5265.66	61	3.21	6	61	100.00
SGBNOV25VI	GB	27-Dec-2022	5250.00	5265.00	5265.00	5265.00	5265.00	5265.00	5265.00	1	0.05	1	1	100.00
SGBNV29VII	GB	27-Dec-2022	5100.00	5100.10	5144.90	5100.10	5125.00	5124.21	5114.87	222	11.36	30	214	96.40
SGBOC28VII	GB	27-Dec-2022	5118.00	5118.00	5130.00	5100.00	5130.00	5126.42	5111.92	560	28.63	51	359	64.11
SGBOCT25	GB	27-Dec-2022	5300.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	20	1.05	1	20	100.00
SGBOCT25IV	GB	27-Dec-2022	5260.00	5394.00	5394.00	5255.00	5255.00	5255.00	5324.50	2	0.11	2	2	100.00
SGBOCT26	GB	27-Dec-2022	5182.50	5227.00	5227.00	5217.00	5218.00	5217.30	5218.49	12	0.63	4	12	100.00
SGBOCT27	GB	27-Dec-2022	5106.67	5106.65	5240.00	5106.65	5230.00	5230.00	5234.69	27	1.41	3	27	100.00
SGBOCT27VI	GB	27-Dec-2022	5110.01	5120.00	5189.00	5120.00	5189.00	5189.00	5169.00	127	6.56	15	97	76.38
SGBSEP24	GB	27-Dec-2022	5300.00	5300.00	5347.00	5300.00	5347.00	5344.66	5324.11	74	3.94	8	74	100.00
SGBSEP27	GB	27-Dec-2022	5149.50	5146.60	5164.99	5146.60	5164.99	5164.99	5148.47	91	4.69	7	91	100.00
SGBSEP28VI	GB	27-Dec-2022	5127.04	5127.04	5190.00	5085.00	5148.00	5133.93	5130.95	692	35.51	73	567	81.94
SGBSEP29VI	GB	27-Dec-2022	5115.00	5120.00	5144.00	5106.00	5129.00	5116.68	5124.63	221	11.33	46	196	88.69
SGIL	EQ	27-Dec-2022	137.90	140.65	140.70	132.15	133.40	134.20	136.30	3029	4.13	157	1932	63.78
SGL	EQ	27-Dec-2022	19.40	19.40	19.40	17.80	18.00	18.00	18.34	90147	16.54	646	60764	67.41
SHAHALLOYS	EQ	27-Dec-2022	59.70	60.00	62.65	59.20	62.65	62.65	61.46	25469	15.65	369	16775	65.86
SHAILY	EQ	27-Dec-2022	1637.85	1667.00	1667.05	1610.00	1650.85	1637.75	1631.67	1039	16.95	332	584	56.21
SHAKTIPUMP	EQ	27-Dec-2022	402.10	409.70	409.70	400.40	407.80	403.45	404.02	18086	73.07	1827	7489	41.41
SHALBY	EQ	27-Dec-2022	134.30	135.30	139.50	135.10	135.65	135.50	136.55	151540	206.93	3276	89592	59.12
SHALPAINTS	EQ	27-Dec-2022	128.90	131.50	139.70	130.55	139.20	138.10	134.93	81837	110.42	2026	35776	43.72
SHANKARA	EQ	27-Dec-2022	636.85	640.00	645.65	630.00	640.00	639.40	636.38	36377	231.50	4556	15314	42.10
SHANTI	EQ	27-Dec-2022	20.75	20.75	22.50	20.50	21.80	21.75	21.20	10859	2.30	63	9358	86.18
SHANTIGEAR	EQ	27-Dec-2022	318.00	320.25	334.45	320.25	332.50	330.00	329.42	75397	248.37	5799	31986	42.42
SHARDACROP	EQ	27-Dec-2022	449.15	452.45	464.00	451.50	457.00	457.70	458.44	89301	409.39	5816	21351	23.91
SHARDAMOTR	EQ	27-Dec-2022	711.35	719.00	729.40	714.95	718.00	724.55	717.57	15000	107.64	1365	10907	72.71
SHAREINDIA	EQ	27-Dec-2022	1174.50	1225.00	1288.30	1217.85	1246.80	1253.05	1248.49	146717	1831.74	10201	49107	33.47
SHARIABEES	EQ	27-Dec-2022	413.70	418.97	418.97	411.86	415.01	415.01	415.43	836	3.47	45	709	84.81
SHEMAROO	EQ	27-Dec-2022	158.50	159.90	163.55	156.60	160.50	161.70	160.85	36836	59.25	1031	16804	45.62
SHIGAN	SM	27-Dec-2022	77.50	84.95	84.95	84.45	84.45	84.45	84.70	6000	5.08	2	6000	100.00
SHILPAMED	EQ	27-Dec-2022	282.70	282.70	284.70	270.40	277.00	277.10	277.34	355526	986.00	8320	103488	29.11
SHIVALIK	EQ	27-Dec-2022	708.45	713.15	725.80	705.00	710.00	716.55	717.73	2961	21.25	395	1850	62.48
SHIVAMAUTO	EQ	27-Dec-2022	27.55	28.50	29.90	27.85	28.95	29.25	29.01	284780	82.62	1626	190076	66.74
SHIVAMILLS	EQ	27-Dec-2022	90.70	91.00	93.00	88.95	92.55	92.80	90.87	8137	7.39	265	4915	60.40
SHIVATEX	EQ	27-Dec-2022	122.95	123.05	129.40	116.95	117.30	118.65	120.90	29339	35.47	1058	12254	41.77
SHK	EQ	27-Dec-2022	135.55	135.75	137.80	134.55	137.70	137.15	136.70	209432	286.28	8525	141534	67.58
SHOPERSTOP	EQ	27-Dec-2022	688.55	698.90	704.00	675.30	698.00	695.55	689.81	79963	551.60	5598	47689	59.64
SHRADHA	EQ	27-Dec-2022	61.30	61.40	62.00	59.50	60.00	61.05	60.73	2821	1.71	100	1396	49.49
SHREDIGCEM	EQ	27-Dec-2022	68.70	69.00	71.30	68.15	70.25	70.25	69.64	257592	179.39	3181	103573	40.21
SHREECEM	EQ	27-Dec-2022	23748.00	23760.00	24222.00	23700.00	24197.30	24133.05	23970.12	14980	3590.72	5417	2955	19.73
SHREEPUSHK	EQ	27-Dec-2022	174.15	174.15	177.45	172.25	176.40	176.15	175.47	23632	41.47	1323	8172	34.58
SHREERAMA	EQ	27-Dec-2022	12.70	12.95	13.05	12.40	12.90	12.85	12.95	13768	1.78	85	10687	77.62
SHRENIK	EQ	27-Dec-2022	1.65	1.70	1.70	1.60	1.70	1.65	1.67	802295	13.41	865	678908	84.62
SHREYANIND	EQ	27-Dec-2022	142.70	144.45	150.00	143.30	147.65	148.10	146.49	29117	42.65	870	11236	38.59
SHREYAS	EQ	27-Dec-2022	292.95	297.70	297.90	288.00	296.10	296.20	294.36	24462	72.01	1626	10367	42.38
SHRIPISTON	BE	27-Dec-2022	1111.65	1116.00	1149.00	1056.10	1108.00	1075.65	1083.78	2576	27.92	180	-	-
SHRIRAMFIN	EQ	27-Dec-2022	1351.15	1362.00	1390.00	1329.55	1382.00	1378.90	1364.11	484073	6603.31	26536	200646	41.45
SHRIRAMFIN	YH	27-Dec-2022	1009.00	1009.10	1009.10	1001.01	1004.59	1004.59	1002.21	244	2.45	7	243	99.59
SHRIRAMFIN	YI	27-Dec-2022	1065.00	1065.00	1065.00	1030.00	1030.00	1030.00	1032.95	22	0.23	3	20	90.91
SHRIRAMFIN	YK	27-Dec-2022	1035.30	1036.80	1038.52	1036.80	1038.00	1038.00	1038.35	205	2.13	5	205	100.00
SHRIRAMFIN	YO	27-Dec-2022	1005.00	1012.12	1012.12	1012.12	1012.12	1012.12	1012.12	50	0.51	1	50	100.00
SHRIRAMFIN	YR	27-Dec-2022	1023.90	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	150	1.53	5	150	100.00
SHRIRAMFIN	YV	27-Dec-2022	1022.99	1012.00	1012.00	1005.05	1010.00	1010.00	1010.65	409	4.13	11	400	97.80
SHRIRAMFIN	YY	27-Dec-2022	1099.98	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	20	0.22	2	20	100.00
SHRIRAMFIN	Z3	27-Dec-2022	1007.00	1007.00	1007.00	1001.00	1001.00	1001.00	1002.20	5	0.05	5	5	100.00
SHRIRAMFIN	Z7	27-Dec-2022	1036.80	1036.80	1036.80	1036.80	1036.80	1036.80	1036.80	2	0.02	1	2	100.00
SHRIRAMFIN	Z8	27-Dec-2022	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	100	1.05	1	100	100.00
SHRIRAMFIN	ZD	27-Dec-2022	1010.00	990.00	990.00	972.68	972.68	972.68	988.27	20	0.20	2	20	100.00
SHRIRAMFIN	ZE	27-Dec-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	40	0.40	2	40	100.00
SHRIRAMFIN	ZF	27-Dec-2022	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	20	0.20	2	20	100.00
SHRIRAMFIN	ZG	27-Dec-2022	1072.31	1068.00	1073.00	1068.00	1073.00	1073.00	1070.50	20	0.21	2	10	50.00
SHRIRAMFIN	ZH	27-Dec-2022	1095.00	1080.00	1095.00	1080.00	1095.00	1095.00	1093.39	94	1.03	7	84	89.36
SHRIRAMFIN	ZI	27-Dec-2022	1110.00	1138.00	1138.00	1081.90	1100.01	1100.01	1117.49	60	0.67	4	50	83.33
SHRIRAMFIN	ZJ	27-Dec-2022	1276.20	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	20	0.26	1	20	100.00
SHRIRAMPPS	EQ	27-Dec-2022	73.90	73.90	75.50	73.90	75.00	74.70	74.71	124870	93.30	1495	69618	55.75
SHUBHLAXMI	SM	27-Dec-2022	43.35	43.00	43.70	42.50	43.70	43.35	43.19	11000	4.75	10	8000	72.73
SHYAMCENT	EQ	27-Dec-2022	20.00	20.40	20.80	20.15	20.80	20.70	20.57	139162	28.62	899	88525	63.61
SHYAMMETL	EQ	27-Dec-2022	297.50	297.00	312.00	295.00	307.70	310.25	305.33	332426	1015.01	7299	117170	35.25
SHYAMTEL	EQ	27-Dec-2022	9.60	9.45	10.05	9.25	9.60	9.40	9.59	2957	0.28	43	2760	93.34
SICAL	EQ	27-Dec-2022	7.00	7.00	7.35	6.70	7.35	7.35	7.22	572192	41.33	389	450994	78.82
SIDDHIKA	SM	27-Dec-2022	162.00	168.00	168.00	168.00	168.00	168.00	168.00	2000	3.36	1	2000	100.00
SIEMENS	EQ	27-Dec-2022	2833.80	2850.00	2870.00	2813.65	2850.05	2852.90	2840.58	183815	5221.41	11633	60233	32.77
SIGACHI	EQ	27-Dec-2022	259.35	264.95	268.65	261.30	265.50	264.85	264.43	43180	114.18	2725	18052	41.81
SIGIND	EQ	27-Dec-2022	36.95	38.70	38.70	36.65	37.10	37.25	37.19	8777	3.26	195	5591	63.70
SIKKO	BE	27-Dec-2022	102.45	107.55	107.55	101.00	105.60	104.85	104.79	28383	29.74	585	-	-
SIL	BE	27-Dec-2022	31.25	31.30	31.50	29.70	30.20	30.00	30.28	205113	62.12	1031	-	-
SILGO	EQ	27-Dec-2022	24.80	25.15	25.75	24.40	25.45	25.15	25.07	5583	1.40	90	2981	53.39
SILINV	EQ	27-Dec-2022	334.00	340.65	362.95	334.60	353.00	351.95	348.10	3963	13.80	206	2150	54.25
SILLYMONKS	BE	27-Dec-2022	28.85	28.85	29.85	27.75	29.80	29.80	28.54	5602	1.60	22	-	-
SILVER	EQ	27-Dec-2022	69.07	69.48	70.30	69.04	70.02	70.20	69.66	104816	73.01	600	69613	66.41
SILVERBEES	EQ	27-Dec-2022	66.72	67.24	68.00	66.95	67.95	67.97	67.60	1206472	815.57	2410	836365	69.32
SILVERTUC	EQ	27-Dec-2022	345.20	345.20	352.90	339.95	352.00	348.95	343.39	5774	19.83	135	1327	22.98
SIMBHALS	EQ	27-Dec-2022	25.05	25.60	26.30	25.60	26.30	26.30	26.13	232182	60.66	675	148366	63.90
SIMPLEXINF	EQ	27-Dec-2022	54.50	54.30	59.95	54.30	57.60	57.05	56.36	134247	75.67	1047	82688	61.59
SINTERCOM	BE	27-Dec-2022	105.00	105.00	105.00	103.00	103.00	103.00	103.84	6103	6.34	12	-	-
SINTEX	BE	27-Dec-2022	4.65	4.45	4.45	4.45	4.45	4.45	4.45	233691	10.40	948	-	-
SIRCA	EQ	27-Dec-2022	635.60	638.00	648.45	628.00	637.70	636.40	636.18	55882	355.51	3453	35246	63.07
SIS	EQ	27-Dec-2022	377.30	378.00	380.10	375.75	377.65	378.35	377.61	36853	139.16	1746	25160	68.27
SITINET	EQ	27-Dec-2022	1.75	1.80	1.80	1.70	1.70	1.70	1.72	4680280	80.34	1475	3367407	71.95
SIYSIL	EQ	27-Dec-2022	537.65	542.00	547.90	516.00	517.00	519.15	524.53	128595	674.52	6945	65692	51.08
SJS	EQ	27-Dec-2022	479.65	484.00	486.85	471.80	483.00	483.50	479.05	32380	155.12	3346	14847	45.85
SJVN	EQ	27-Dec-2022	33.70	34.15	34.85	33.60	34.70	34.65	34.23	6110891	2091.56	13344	1899472	31.08
SKFINDIA	EQ	27-Dec-2022	4500.60	4500.60	4600.00	4500.60	4580.00	4581.30	4580.89	53151	2434.79	10774	22632	42.58
SKIPPER	EQ	27-Dec-2022	122.10	129.00	129.00	119.55	123.80	124.00	123.82	264826	327.91	3754	118860	44.88
SKMEGGPROD	EQ	27-Dec-2022	130.90	136.50	137.40	132.10	133.00	133.30	134.74	79603	107.26	1545	43099	54.14
SKP	SM	27-Dec-2022	188.95	184.95	192.50	184.00	191.95	191.75	188.84	51000	96.31	25	32000	62.75
SMARTLINK	EQ	27-Dec-2022	137.45	137.80	140.40	137.60	138.00	138.45	138.85	14498	20.13	376	6186	42.67
SMCGLOBAL	EQ	27-Dec-2022	76.95	77.90	77.90	76.15	77.35	77.15	76.92	36046	27.73	430	27535	76.39
SMLISUZU	EQ	27-Dec-2022	638.85	651.50	676.30	645.70	673.00	665.20	658.20	8870	58.38	1262	3669	41.36
SMLT	EQ	27-Dec-2022	130.65	134.90	142.00	130.10	138.00	139.25	135.45	71702	97.12	2319	35021	48.84
SMSLIFE	EQ	27-Dec-2022	608.65	607.00	626.40	601.10	614.50	611.45	612.52	2084	12.77	178	638	30.61
SMSPHARMA	EQ	27-Dec-2022	84.95	84.95	86.15	82.70	84.65	84.05	84.46	73866	62.38	1571	42571	57.63
SNOWMAN	EQ	27-Dec-2022	36.40	36.70	37.80	36.65	37.10	37.15	37.23	581906	216.67	2265	168840	29.01
SOBHA	EQ	27-Dec-2022	555.60	558.00	568.00	556.70	558.40	558.60	560.29	67757	379.64	4158	34661	51.15
SOFTTECH	EQ	27-Dec-2022	143.05	143.05	150.20	143.05	150.20	150.20	149.04	655	0.98	50	393	60.00
SOLARA	EQ	27-Dec-2022	430.75	435.50	441.25	427.00	432.00	430.05	433.73	87360	378.90	7073	29521	33.79
SOLARINDS	EQ	27-Dec-2022	4113.00	4130.25	4167.85	4082.10	4130.00	4106.45	4110.55	18799	772.74	4754	9959	52.98
SOLEX	SM	27-Dec-2022	274.95	288.65	288.65	288.65	288.65	288.65	288.65	2400	6.93	6	2400	100.00
SOMANYCERA	EQ	27-Dec-2022	478.55	479.00	484.90	475.35	479.40	478.50	479.35	23858	114.36	2980	13256	55.56
SOMATEX	EQ	27-Dec-2022	9.25	9.55	9.55	8.90	8.90	9.00	9.16	59187	5.42	164	43575	73.62
SOMICONVEY	EQ	27-Dec-2022	39.75	40.50	41.70	39.90	40.65	40.90	40.60	2248	0.91	55	1309	58.23
SONACOMS	EQ	27-Dec-2022	410.70	414.70	425.50	411.00	424.00	424.15	419.09	685653	2873.53	20371	344407	50.23
SONAMCLOCK	EQ	27-Dec-2022	44.85	44.95	53.80	44.85	51.50	51.40	51.50	1248350	642.84	2233	157319	12.60
SONATSOFTW	EQ	27-Dec-2022	552.90	556.65	578.00	554.05	575.00	572.95	569.46	184605	1051.25	8974	78786	42.68
SOTL	EQ	27-Dec-2022	293.30	296.05	301.50	293.50	298.65	298.90	297.96	47362	141.12	3064	19681	41.55
SOUTHBANK	EQ	27-Dec-2022	17.70	18.40	18.80	17.75	18.05	18.05	18.13	66733218	12100.34	35560	17727226	26.56
SOUTHWEST	EQ	27-Dec-2022	120.50	120.00	122.70	119.30	119.45	121.95	121.83	31518	38.40	186	1157	3.67
SPAL	EQ	27-Dec-2022	311.95	317.00	317.00	301.60	312.55	309.70	307.51	254701	783.23	5520	204480	80.28
SPANDANA	EQ	27-Dec-2022	533.00	533.00	559.00	533.00	542.10	544.10	547.32	18025	98.65	1741	9548	52.97
SPARC	EQ	27-Dec-2022	213.80	215.00	216.40	211.30	213.30	213.30	213.52	206646	441.24	4148	70667	34.20
SPCENET	BE	27-Dec-2022	25.95	26.50	26.90	26.00	26.70	26.75	26.48	95421	25.27	357	-	-
SPECIALITY	EQ	27-Dec-2022	209.20	215.00	217.25	206.80	208.50	208.50	210.42	115959	244.00	3353	54914	47.36
SPENCERS	EQ	27-Dec-2022	64.40	65.40	65.90	63.50	65.90	65.55	65.09	75619	49.22	1137	38506	50.92
SPIC	EQ	27-Dec-2022	72.60	73.25	76.40	71.35	74.70	74.65	74.22	4030276	2991.08	16071	1070210	26.55
SPICEJET	EQ	27-Dec-2022	37.85	38.00	38.40	37.50	37.70	37.65	37.85	1723379	652.33	7297	492191	28.56
SPLIL	EQ	27-Dec-2022	65.20	67.00	77.50	65.50	76.50	75.65	73.25	453625	332.30	4268	163052	35.94
SPLPETRO	EQ	27-Dec-2022	762.40	772.00	772.00	757.00	770.00	768.55	766.81	8131	62.35	1184	5798	71.31
SPMLINFRA	EQ	27-Dec-2022	24.20	24.85	24.85	23.65	24.50	24.50	24.23	51474	12.47	524	35603	69.17
SPORTKING	EQ	27-Dec-2022	666.70	676.70	694.00	666.45	692.95	687.10	679.79	18385	124.98	3297	8475	46.10
SPRL	SM	27-Dec-2022	84.25	85.00	85.00	85.00	85.00	85.00	85.00	48000	40.80	5	48000	100.00
SPTL	EQ	27-Dec-2022	2.90	3.00	3.00	2.95	3.00	3.00	3.00	2558950	76.70	1044	1558930	60.92
SREEL	EQ	27-Dec-2022	200.10	204.05	206.20	200.00	205.00	204.80	203.97	35718	72.85	792	31506	88.21
SREIBNPNCD	NR	27-Dec-2022	180.00	160.00	183.95	160.00	183.95	183.28	177.37	295	0.52	3	220	74.58
SREIBNPNCD	NS	27-Dec-2022	220.80	190.00	190.00	190.00	190.00	190.00	190.00	1	0.00	1	1	100.00
SREIBNPNCD	NU	27-Dec-2022	160.00	187.00	187.00	170.00	184.00	183.41	180.49	415	0.75	9	340	81.93
SREIBNPNCD	NV	27-Dec-2022	184.00	184.00	184.00	183.99	184.00	183.99	184.00	215	0.40	5	215	100.00
SREIBNPNCD	Y7	27-Dec-2022	380.00	379.75	379.75	379.75	379.75	379.75	379.75	200	0.76	2	200	100.00
SREIBNPNCD	YA	27-Dec-2022	191.91	160.01	170.00	160.01	170.00	170.00	164.53	159	0.26	6	87	54.72
SREIBNPNCD	YB	27-Dec-2022	179.90	186.99	186.99	182.00	186.99	186.99	184.49	50	0.09	4	50	100.00
SRF	EQ	27-Dec-2022	2293.30	2305.00	2348.00	2302.60	2324.95	2325.00	2332.77	583509	13611.93	42791	199002	34.10
SRHHYPOLTD	EQ	27-Dec-2022	504.50	525.90	528.00	492.00	512.45	513.55	508.62	22388	113.87	1425	9327	41.66
SRPL	EQ	27-Dec-2022	61.15	61.55	64.20	60.60	64.20	63.65	63.15	107101	67.64	841	62344	58.21
SSINFRA	ST	27-Dec-2022	7.20	7.45	7.55	7.45	7.55	7.55	7.50	30000	2.25	9	27000	90.00
SSWL	EQ	27-Dec-2022	156.65	156.95	159.45	156.00	158.00	157.00	157.25	45635	71.76	2185	26666	58.43
STAR	EQ	27-Dec-2022	345.80	345.80	354.95	345.80	349.50	350.50	350.37	329960	1156.09	7384	83973	25.45
STARCEMENT	EQ	27-Dec-2022	108.55	109.85	115.70	108.30	115.50	114.85	113.14	701711	793.91	8660	264544	37.70
STARHEALTH	EQ	27-Dec-2022	569.65	569.65	612.00	567.15	574.80	574.65	575.20	303157	1743.76	9975	193983	63.99
STARPAPER	EQ	27-Dec-2022	177.85	179.05	187.60	179.05	184.50	185.20	184.32	60012	110.61	2231	23749	39.57
STARTECK	EQ	27-Dec-2022	139.90	141.90	141.90	135.05	141.90	141.75	139.78	14524	20.30	412	1262	8.69
STCINDIA	EQ	27-Dec-2022	85.40	87.00	89.00	85.90	88.00	87.90	87.61	100425	87.98	1506	32024	31.89
STEELCAS	EQ	27-Dec-2022	454.75	457.60	474.40	456.20	460.00	462.80	465.69	58691	273.32	4838	22226	37.87
STEELCITY	EQ	27-Dec-2022	57.60	57.25	62.85	57.25	61.70	62.25	61.38	42993	26.39	402	27122	63.08
STEELXIND	EQ	27-Dec-2022	13.25	13.45	13.70	12.70	13.00	12.95	12.93	2947961	381.12	4445	1593946	54.07
STEL	EQ	27-Dec-2022	151.80	156.50	161.95	153.05	156.40	160.40	158.48	69053	109.43	2195	44999	65.17
STERTOOLS	EQ	27-Dec-2022	241.55	248.65	250.60	241.55	244.20	245.05	244.88	22755	55.72	1703	11571	50.85
STLTECH	EQ	27-Dec-2022	166.75	167.15	173.80	167.15	172.40	171.75	171.10	814814	1394.14	11210	247455	30.37
STOVEKRAFT	EQ	27-Dec-2022	521.10	525.60	527.80	512.80	514.00	517.65	519.05	216822	1125.42	16938	107106	49.40
STYLAMIND	EQ	27-Dec-2022	1056.15	1072.00	1148.90	1072.00	1133.00	1131.85	1118.14	58269	651.53	7075	25452	43.68
SUBCAPCITY	EQ	27-Dec-2022	87.65	87.75	89.90	83.60	83.60	83.65	85.07	1026	0.87	60	596	58.09
SUBEXLTD	EQ	27-Dec-2022	32.15	32.20	33.95	32.10	33.45	33.50	33.16	11333558	3758.34	14175	1441601	12.72
SUBROS	EQ	27-Dec-2022	306.30	307.85	311.90	305.00	306.25	308.90	307.75	5345	16.45	589	2648	49.54
SUDARSCHEM	EQ	27-Dec-2022	381.80	380.05	392.95	379.85	389.25	389.70	385.95	67438	260.28	4568	28225	41.85
SUKHJITS	EQ	27-Dec-2022	404.70	411.30	415.00	408.40	413.00	411.05	411.17	1686	6.93	223	854	50.65
SULA	EQ	27-Dec-2022	333.95	336.00	342.65	327.05	333.10	333.90	335.23	750441	2515.72	18779	245482	32.71
SUMEETINDS	EQ	27-Dec-2022	5.65	5.65	6.00	5.65	5.80	5.80	5.86	161866	9.48	372	103326	63.83
SUMICHEM	EQ	27-Dec-2022	467.95	470.30	476.00	467.00	473.00	469.45	471.49	124077	585.01	7960	58547	47.19
SUMIT	BE	27-Dec-2022	29.70	30.00	30.60	28.40	30.30	30.25	30.05	31367	9.43	90	-	-
SUMMITSEC	EQ	27-Dec-2022	602.95	614.00	624.00	600.00	615.80	618.10	608.48	7408	45.08	484	4667	63.00
SUNCLAYLTD	EQ	27-Dec-2022	5019.20	5032.00	5048.60	4823.55	4951.00	4952.75	4920.89	7856	386.58	2302	4461	56.78
SUNDARAM	EQ	27-Dec-2022	2.70	2.75	2.80	2.65	2.75	2.75	2.72	311215	8.48	319	233754	75.11
SUNDARMFIN	EQ	27-Dec-2022	2298.90	2292.00	2328.80	2291.95	2324.90	2320.90	2311.32	7417	171.43	1911	3601	48.55
SUNDARMHLD	EQ	27-Dec-2022	90.55	91.30	92.60	90.00	92.55	92.05	91.67	140744	129.03	1937	71479	50.79
SUNDRMBRAK	EQ	27-Dec-2022	307.15	309.95	314.95	309.95	309.95	310.20	311.43	412	1.28	81	246	59.71
SUNDRMFAST	EQ	27-Dec-2022	926.65	921.00	942.45	921.00	942.45	933.05	931.14	38351	357.10	4706	18365	47.89
SUNFLAG	EQ	27-Dec-2022	103.70	105.75	113.80	104.20	111.40	110.95	110.16	2148548	2366.93	19295	794027	36.96
SUNPHARMA	EQ	27-Dec-2022	1000.05	1000.25	1015.75	993.00	1000.00	1000.15	1003.24	1870105	18761.71	49722	814710	43.56
SUNTECK	EQ	27-Dec-2022	339.70	339.70	344.45	334.05	334.95	335.40	338.41	254769	862.16	9724	86289	33.87
SUNTV	EQ	27-Dec-2022	494.05	496.55	498.95	487.05	489.30	488.55	490.38	537988	2638.20	9588	140235	26.07
SUPERHOUSE	EQ	27-Dec-2022	191.70	200.90	200.95	191.45	196.95	196.55	195.55	7544	14.75	541	3670	48.65
SUPERSPIN	EQ	27-Dec-2022	8.50	8.85	8.85	8.35	8.55	8.50	8.60	21757	1.87	88	16466	75.68
SUPRAJIT	EQ	27-Dec-2022	326.35	329.95	336.00	327.45	333.00	333.50	332.06	300137	996.64	5631	214788	71.56
SUPREMEENG	EQ	27-Dec-2022	1.20	1.20	1.20	1.15	1.20	1.20	1.19	289018	3.44	246	140472	48.60
SUPREMEIND	EQ	27-Dec-2022	2448.65	2460.00	2480.55	2391.05	2444.00	2444.55	2422.74	43728	1059.42	10153	23917	54.69
SUPREMEINF	EQ	27-Dec-2022	20.85	21.85	21.85	20.85	21.20	21.50	21.47	8258	1.77	87	2819	34.14
SUPRIYA	EQ	27-Dec-2022	229.35	232.50	236.45	228.75	235.90	235.00	232.63	111126	258.51	4478	32590	29.33
SURANASOL	EQ	27-Dec-2022	21.60	21.95	22.65	21.80	22.10	22.00	22.12	56602	12.52	673	36561	64.59
SURANAT&P	EQ	27-Dec-2022	10.30	10.55	10.70	10.15	10.30	10.40	10.46	51511	5.39	308	25980	50.44
SURANI	SM	27-Dec-2022	21.00	19.95	20.50	19.95	20.50	20.50	20.23	4000	0.81	2	4000	100.00
SURYALAXMI	EQ	27-Dec-2022	59.95	61.40	61.40	56.90	57.70	57.75	58.13	35100	20.40	523	24395	69.50
SURYAROSNI	EQ	27-Dec-2022	469.90	475.80	503.00	470.20	499.95	497.60	490.72	300048	1472.39	11131	125703	41.89
SURYODAY	EQ	27-Dec-2022	105.90	107.00	109.30	104.80	107.50	106.70	106.71	445084	474.97	8752	165618	37.21
SUTLEJTEX	EQ	27-Dec-2022	58.00	58.90	60.15	57.95	59.75	59.60	59.09	81818	48.35	1537	28748	35.14
SUULD	EQ	27-Dec-2022	36.50	38.30	38.30	37.25	38.30	38.30	38.10	199534	76.02	848	160868	80.62
SUVEN	EQ	27-Dec-2022	66.05	67.70	72.50	63.90	66.90	67.40	69.29	2661436	1844.09	14864	739548	27.79
SUVENPHAR	EQ	27-Dec-2022	472.40	483.00	491.55	476.10	490.60	490.40	485.69	1885369	9156.99	29426	1179041	62.54
SUVIDHAA	EQ	27-Dec-2022	5.10	5.00	5.20	5.00	5.05	5.05	5.10	111634	5.70	210	59741	53.52
SUZLON	EQ	27-Dec-2022	9.80	10.15	10.40	9.90	10.25	10.20	10.16	137402727	13961.36	64596	43394004	31.58
SUZLONPP	E1	27-Dec-2022	7.30	7.65	7.95	7.45	7.60	7.60	7.63	6885255	525.44	2139	3921591	56.96
SVPGLOB	EQ	27-Dec-2022	28.85	29.25	29.95	28.50	29.35	29.35	29.26	641157	187.58	1076	435759	67.96
SWANENERGY	EQ	27-Dec-2022	286.65	290.00	291.00	278.20	282.95	280.10	283.65	219084	621.43	6181	78376	35.77
SWARAJENG	EQ	27-Dec-2022	1546.05	1553.80	1558.70	1538.00	1543.90	1548.70	1547.13	2337	36.16	412	1581	67.65
SWASTIK	SM	27-Dec-2022	88.90	87.00	89.90	87.00	88.65	88.65	88.39	22800	20.15	15	15600	68.42
SWELECTES	EQ	27-Dec-2022	322.10	322.65	334.90	320.00	329.00	327.55	324.59	10816	35.11	989	5369	49.64
SWSOLAR	EQ	27-Dec-2022	263.15	264.80	271.35	263.80	270.00	270.10	268.76	389685	1047.31	6494	212158	54.44
SYMPHONY	EQ	27-Dec-2022	894.75	902.00	907.95	891.00	902.90	902.20	900.12	9748	87.74	1656	5262	53.98
SYNCOMF	EQ	27-Dec-2022	9.85	9.85	9.85	8.80	9.15	9.10	9.25	7842251	725.48	10874	3809989	48.58
SYNGENE	EQ	27-Dec-2022	574.95	577.85	581.40	570.25	575.50	574.60	574.81	195764	1125.27	11343	104120	53.19
SYRMA	EQ	27-Dec-2022	267.75	269.35	278.00	269.35	273.25	273.30	274.13	289935	794.80	10829	91335	31.50
TAINWALCHM	EQ	27-Dec-2022	96.10	97.90	104.00	97.15	101.00	101.80	100.42	15161	15.22	268	7838	51.70
TAJGVK	EQ	27-Dec-2022	191.80	193.30	198.00	191.55	195.55	196.15	195.13	150907	294.46	4688	48816	32.35
TAKE	EQ	27-Dec-2022	23.45	23.55	24.25	23.55	23.70	23.65	23.79	300948	71.59	1498	121000	40.21
TALBROAUTO	EQ	27-Dec-2022	520.70	524.00	556.00	515.20	556.00	548.95	536.47	143838	771.64	9807	43961	30.56
TANLA	EQ	27-Dec-2022	686.35	699.00	714.85	691.10	699.00	697.00	703.50	272006	1913.56	12249	80114	29.45
TANTIACONS	BZ	27-Dec-2022	11.10	11.35	11.40	10.55	11.40	11.40	10.89	18541	2.02	64	-	-
TARACHAND	SM	27-Dec-2022	64.45	61.25	62.70	53.50	62.70	62.70	54.56	32000	17.46	3	32000	100.00
TARC	EQ	27-Dec-2022	39.95	40.20	40.90	39.75	40.55	40.50	40.33	532144	214.63	1781	276887	52.03
TARMAT	EQ	27-Dec-2022	51.25	51.70	55.90	51.70	52.80	53.10	54.29	40472	21.97	518	15976	39.47
TARSONS	EQ	27-Dec-2022	678.25	685.70	707.85	680.55	690.20	695.55	696.23	43893	305.60	5503	16700	38.05
TASTYBITE	EQ	27-Dec-2022	10611.60	10666.00	10842.85	10520.00	10603.00	10551.80	10619.10	486	51.61	258	222	45.68
TATACAPHSG	N2	27-Dec-2022	1072.67	1078.94	1078.94	1070.01	1070.01	1074.47	1074.48	2	0.02	2	0	0.00
TATACAPHSG	N6	27-Dec-2022	1091.00	1093.49	1093.50	1093.49	1093.50	1093.49	1093.50	11	0.12	2	11	100.00
TATACAPHSG	NA	27-Dec-2022	1107.12	1103.00	1120.00	1103.00	1120.00	1105.39	1104.51	300	3.31	5	200	66.67
TATACAPHSG	NB	27-Dec-2022	1130.00	1129.90	1135.00	1105.00	1135.00	1135.00	1109.34	23	0.26	5	20	86.96
TATACHEM	EQ	27-Dec-2022	906.80	911.35	923.80	909.20	920.80	918.40	916.59	968330	8875.59	32296	303768	31.37
TATACOFFEE	EQ	27-Dec-2022	217.95	220.00	222.40	217.10	219.90	219.85	219.55	962889	2113.98	9353	225462	23.42
TATACOMM	EQ	27-Dec-2022	1244.30	1250.00	1285.00	1247.50	1273.10	1270.95	1273.87	804491	10248.14	25029	292613	36.37
TATACONSUM	EQ	27-Dec-2022	775.30	778.80	781.00	770.60	777.70	777.85	775.42	601101	4661.04	28453	193312	32.16
TATAELXSI	EQ	27-Dec-2022	6252.65	6349.70	6495.00	6312.00	6429.00	6431.65	6400.61	471338	30168.51	59498	69781	14.80
TATAINVEST	EQ	27-Dec-2022	2011.60	2021.70	2142.35	2021.70	2126.70	2131.10	2111.95	93198	1968.30	11681	22034	23.64
TATAMETALI	EQ	27-Dec-2022	731.95	735.65	783.55	735.65	782.00	778.55	768.05	104477	802.44	5560	25168	24.09
TATAMOTORS	EQ	27-Dec-2022	384.80	390.00	397.45	388.50	395.10	394.15	393.86	14372461	56607.08	189040	2709262	18.85
TATAMTRDVR	EQ	27-Dec-2022	201.80	205.00	209.90	205.00	209.55	208.30	207.22	1721370	3567.08	23120	670124	38.93
TATAPOWER	EQ	27-Dec-2022	203.15	206.80	208.30	204.80	208.00	207.70	206.64	11851262	24489.01	87945	3062133	25.84
TATASTEEL	EQ	27-Dec-2022	105.00	106.65	111.55	105.85	111.30	111.15	109.38	76033410	83164.98	241759	21856401	28.75
TATASTLLP	EQ	27-Dec-2022	619.85	630.00	660.90	627.40	656.90	656.95	650.21	89367	581.07	5522	27617	30.90
TATVA	EQ	27-Dec-2022	2079.95	2119.00	2137.90	2105.00	2130.00	2127.55	2126.03	2115	44.97	691	1041	49.22
TBZ	EQ	27-Dec-2022	70.20	71.45	75.45	70.95	75.00	75.00	73.87	149677	110.57	2430	89919	60.08
TCFSL	ND	27-Dec-2022	1027.64	1028.00	1032.90	1028.00	1031.00	1029.43	1030.10	385	3.97	12	364	94.55
TCFSL	NF	27-Dec-2022	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	2	0.02	1	2	100.00
TCFSL	NL	27-Dec-2022	1061.11	1064.99	1065.00	1064.99	1065.00	1064.99	1065.00	500	5.32	2	500	100.00
TCI	EQ	27-Dec-2022	616.35	616.35	635.00	612.00	633.90	632.85	625.68	38547	241.18	3915	12946	33.58
TCIEXP	EQ	27-Dec-2022	1757.00	1758.00	1795.00	1756.00	1777.95	1771.20	1775.25	14669	260.41	3953	7539	51.39
TCNSBRANDS	EQ	27-Dec-2022	534.70	542.20	542.20	528.00	530.00	530.65	533.47	45401	242.20	2673	33410	73.59
TCPLPACK	EQ	27-Dec-2022	1422.40	1447.85	1460.00	1380.00	1421.50	1425.15	1417.28	23559	333.90	5451	8803	37.37
TCS	EQ	27-Dec-2022	3252.90	3269.20	3273.80	3231.50	3262.00	3259.50	3251.33	835883	27177.29	69823	399272	47.77
TDPOWERSYS	EQ	27-Dec-2022	119.60	121.90	125.25	120.20	121.75	121.00	122.53	184665	226.27	4534	65110	35.26
TEAMLEASE	EQ	27-Dec-2022	2527.30	2540.60	2548.20	2509.20	2515.00	2517.15	2516.57	18489	465.29	1401	16092	87.04
TECH	EQ	27-Dec-2022	28.81	28.83	29.43	28.83	29.09	29.10	28.98	5584	1.62	82	2944	52.72
TECHIN	EQ	27-Dec-2022	10.20	10.55	10.70	10.10	10.60	10.30	10.38	12375	1.28	107	6678	53.96
TECHM	EQ	27-Dec-2022	1001.00	1009.70	1012.60	993.20	1010.00	1009.55	1004.39	1615647	16227.45	45887	692090	42.84
TECHNOE	EQ	27-Dec-2022	313.60	315.80	320.90	312.95	320.00	318.00	316.16	49648	156.97	2505	24590	49.53
TEGA	EQ	27-Dec-2022	575.45	575.00	597.30	575.00	586.10	588.20	586.26	31797	186.41	2444	15084	47.44
TEJASNET	EQ	27-Dec-2022	560.55	563.45	585.90	553.80	585.00	577.00	567.91	413757	2349.77	13867	142167	34.36
TEMBO	EQ	27-Dec-2022	108.55	109.00	119.40	109.00	119.40	118.85	115.67	172358	199.37	1040	98638	57.23
TERASOFT	EQ	27-Dec-2022	42.30	42.35	44.10	42.35	44.00	43.10	43.11	26803	11.55	305	11835	44.16
TEXINFRA	EQ	27-Dec-2022	58.10	58.95	60.40	57.10	60.40	58.75	58.12	36914	21.45	505	13134	35.58
TEXMOPIPES	EQ	27-Dec-2022	56.05	56.90	57.40	55.40	57.20	56.85	56.72	61822	35.06	1443	31065	50.25
TEXRAIL	EQ	27-Dec-2022	52.05	52.80	55.10	52.30	54.90	54.85	53.93	2301584	1241.16	8457	916108	39.80
TFCILTD	EQ	27-Dec-2022	79.20	79.55	81.00	78.50	80.45	80.20	79.96	725811	580.38	4767	185018	25.49
TFL	EQ	27-Dec-2022	10.15	10.55	10.55	9.70	9.80	9.80	9.98	12188	1.22	54	7044	57.79
TFLPP	E1	27-Dec-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	121	0.00	7	121	100.00
TGBHOTELS	EQ	27-Dec-2022	12.00	12.40	12.60	12.25	12.60	12.60	12.51	34259	4.29	99	29970	87.48
THANGAMAYL	EQ	27-Dec-2022	1012.35	1015.00	1031.90	1002.00	1031.90	1028.30	1025.25	7849	80.47	560	6284	80.06
THEINVEST	EQ	27-Dec-2022	84.45	84.30	85.75	83.70	84.00	84.40	84.62	2152	1.82	67	1808	84.01
THEJO	SM	27-Dec-2022	1081.25	1154.95	1154.95	1102.10	1110.00	1110.00	1118.86	1050	11.75	5	900	85.71
THEMISMED	EQ	27-Dec-2022	1286.50	1299.90	1352.95	1260.35	1300.00	1296.55	1294.88	8383	108.55	846	4503	53.72
THERMAX	EQ	27-Dec-2022	1904.85	1914.20	1940.00	1912.25	1940.00	1934.50	1926.83	24266	467.56	2384	17582	72.46
THOMASCOOK	EQ	27-Dec-2022	70.45	70.80	74.15	69.60	72.55	72.45	71.80	504147	361.98	4061	155637	30.87
THOMASCOTT	BE	27-Dec-2022	42.00	41.95	44.10	41.00	44.10	44.00	43.66	6252	2.73	34	-	-
THYROCARE	EQ	27-Dec-2022	621.75	625.00	625.75	610.55	614.00	613.65	615.97	298105	1836.23	10873	73094	24.52
TI	EQ	27-Dec-2022	99.85	100.80	101.45	98.95	101.20	100.85	100.25	125875	126.19	1266	79158	62.89
TIDEWATER	EQ	27-Dec-2022	1001.35	1009.25	1021.00	997.65	1003.90	999.55	1002.74	21015	210.73	2561	12450	59.24
TIIL	EQ	27-Dec-2022	888.70	900.00	908.90	890.15	905.15	902.85	900.18	7818	70.38	885	5151	65.89
TIINDIA	EQ	27-Dec-2022	2759.40	2774.95	2836.00	2760.10	2789.00	2796.85	2790.99	178876	4992.41	20183	88747	49.61
TIJARIA	BE	27-Dec-2022	6.95	6.70	7.10	6.70	7.00	7.00	6.92	60555	4.19	62	-	-
TIL	BE	27-Dec-2022	164.50	164.50	172.70	161.05	172.70	172.70	171.46	11285	19.35	99	-	-
TIMESCAN	SM	27-Dec-2022	128.35	128.35	134.75	128.35	134.75	134.75	133.15	8000	10.65	4	8000	100.00
TIMESGTY	EQ	27-Dec-2022	53.65	56.90	56.90	54.05	55.00	54.95	54.95	2007	1.10	46	1494	74.44
TIMETECHNO	EQ	27-Dec-2022	83.85	92.95	99.70	85.05	88.70	88.75	90.84	8006176	7272.74	43273	1494459	18.67
TIMKEN	EQ	27-Dec-2022	3101.05	3114.00	3191.95	3107.00	3120.00	3121.65	3151.71	55246	1741.19	8907	16383	29.65
TINPLATE	EQ	27-Dec-2022	308.55	310.10	327.00	310.05	324.10	324.80	321.68	221623	712.92	7409	59708	26.94
TIPSFILMS	EQ	27-Dec-2022	438.90	441.10	468.45	436.60	436.75	442.05	445.72	4131	18.41	336	2421	58.61
TIPSINDLTD	EQ	27-Dec-2022	1758.55	1799.00	1889.00	1760.00	1865.00	1869.00	1853.18	38276	709.32	7210	21182	55.34
TIRUMALCHM	EQ	27-Dec-2022	199.80	199.10	205.55	195.50	201.90	200.20	200.85	267837	537.94	5296	109285	40.80
TIRUPATIFL	EQ	27-Dec-2022	21.50	22.40	23.10	20.80	22.20	22.50	21.89	2001994	438.23	3239	585059	29.22
TITAN	EQ	27-Dec-2022	2481.10	2498.00	2519.90	2485.60	2502.90	2503.55	2504.74	791283	19819.58	37709	385534	48.72
TMB	EQ	27-Dec-2022	482.40	487.80	490.00	483.40	485.00	484.95	486.15	32586	158.42	2168	15859	48.67
TNIDETF	EQ	27-Dec-2022	54.53	55.40	55.40	54.61	55.30	55.29	54.99	2853	1.57	72	2071	72.59
TNPETRO	EQ	27-Dec-2022	90.10	90.80	92.25	90.10	90.55	90.50	90.98	102964	93.68	2199	41191	40.01
TNPL	EQ	27-Dec-2022	239.30	240.00	245.00	237.00	239.00	240.10	239.76	165612	397.07	4094	77843	47.00
TNTELE	BE	27-Dec-2022	7.45	7.80	7.80	7.20	7.55	7.55	7.29	8728	0.64	48	-	-
TOKYOPLAST	EQ	27-Dec-2022	95.65	97.00	97.90	95.10	97.90	97.20	96.88	7397	7.17	264	4003	54.12
TORNTPHARM	EQ	27-Dec-2022	1569.65	1574.85	1585.00	1564.15	1579.40	1581.65	1575.90	91756	1445.98	5653	31429	34.25
TORNTPOWER	EQ	27-Dec-2022	489.85	490.10	495.30	487.65	494.10	492.85	490.94	155331	762.58	3696	27169	17.49
TOTAL	EQ	27-Dec-2022	154.25	158.90	158.90	154.75	158.50	157.35	156.23	10302	16.09	252	6715	65.18
TOUCHWOOD	EQ	27-Dec-2022	103.50	107.95	107.95	99.10	104.70	104.10	102.23	10548	10.78	160	4096	38.83
TPLPLASTEH	EQ	27-Dec-2022	28.50	29.55	31.40	28.65	31.35	30.95	30.10	135054	40.64	1074	56313	41.70
TRACXN	EQ	27-Dec-2022	80.90	81.55	82.70	80.00	80.85	80.70	81.27	418368	340.02	4285	178730	42.72
TREEHOUSE	EQ	27-Dec-2022	17.90	18.70	18.70	17.35	18.00	18.05	17.79	48098	8.56	220	27306	56.77
TREJHARA	EQ	27-Dec-2022	65.20	66.00	67.75	65.20	66.80	66.65	66.37	36741	24.39	530	24496	66.67
TRENT	EQ	27-Dec-2022	1357.50	1358.70	1363.25	1327.95	1349.90	1346.85	1340.55	868094	11637.26	44451	385914	44.46
TRF	EQ	27-Dec-2022	157.15	158.50	165.00	158.50	165.00	165.00	163.42	131228	214.45	721	37690	28.72
TRIDENT	EQ	27-Dec-2022	33.50	34.00	35.15	33.60	34.70	34.75	34.49	8534068	2943.47	25724	2659938	31.17
TRIGYN	EQ	27-Dec-2022	90.40	91.00	93.45	90.90	91.40	91.65	92.17	91474	84.31	1559	60775	66.44
TRIL	EQ	27-Dec-2022	53.60	53.60	56.05	53.50	55.65	55.75	55.03	468347	257.72	3407	247386	52.82
TRITURBINE	EQ	27-Dec-2022	269.40	270.75	275.40	266.80	275.05	272.60	271.75	287519	781.35	10825	67907	23.62
TRIVENI	EQ	27-Dec-2022	272.15	278.00	292.00	278.00	289.90	290.20	286.87	1676192	4808.57	29169	520984	31.08
TRU	EQ	27-Dec-2022	73.40	74.75	75.70	71.35	73.50	73.45	72.94	532732	388.57	3561	167488	31.44
TTKHLTCARE	EQ	27-Dec-2022	1014.65	1024.80	1024.80	991.00	998.50	1001.80	1007.88	4908	49.47	630	2346	47.80
TTKPRESTIG	EQ	27-Dec-2022	767.00	779.00	854.70	779.00	817.00	817.30	836.09	1403616	11735.45	56418	73116	5.21
TTL	EQ	27-Dec-2022	80.60	81.10	85.80	81.10	83.05	83.60	83.65	11621	9.72	479	5492	47.26
TTML	EQ	27-Dec-2022	83.15	85.80	87.30	83.65	87.30	87.30	86.12	2077068	1788.69	14298	1163018	55.99
TV18BRDCST	EQ	27-Dec-2022	36.20	36.50	37.25	36.30	36.90	36.90	36.73	7739072	2842.80	14193	2425574	31.34
TVSELECT	EQ	27-Dec-2022	271.65	273.30	280.40	271.35	275.00	274.75	275.93	46423	128.09	2709	18218	39.24
TVSMOTOR	EQ	27-Dec-2022	1015.55	1020.65	1049.00	1018.15	1047.00	1044.05	1036.99	1356572	14067.46	54752	670813	49.45
TVSSRICHAK	EQ	27-Dec-2022	3038.25	3091.00	3113.95	3010.00	3060.00	3049.20	3050.88	11067	337.64	3576	3413	30.84
TVTODAY	EQ	27-Dec-2022	234.85	239.30	239.30	225.40	234.00	235.40	235.39	25712	60.52	1428	10301	40.06
TVVISION	BE	27-Dec-2022	3.60	3.45	3.45	3.45	3.45	3.45	3.45	7	0.00	2	-	-
TWL	EQ	27-Dec-2022	193.45	199.80	203.10	195.00	203.10	203.10	201.40	918770	1850.38	4829	476028	51.81
UBL	EQ	27-Dec-2022	1703.40	1703.40	1718.75	1693.85	1700.50	1703.30	1701.96	109141	1857.53	8614	47850	43.84
UCALFUEL	EQ	27-Dec-2022	122.70	123.70	127.75	123.70	125.20	125.30	125.57	11164	14.02	557	4990	44.70
UCL	SM	27-Dec-2022	66.10	66.10	66.10	66.10	66.10	66.10	66.10	8000	5.29	1	8000	100.00
UCOBANK	EQ	27-Dec-2022	31.95	32.50	33.45	31.00	32.20	32.45	32.23	107289429	34580.35	100012	14082674	13.13
UDAICEMENT	EQ	27-Dec-2022	30.65	31.35	31.90	30.75	31.50	31.25	31.20	157572	49.16	906	92535	58.73
UFLEX	EQ	27-Dec-2022	539.90	542.60	557.50	539.75	554.95	554.90	552.16	91273	503.98	5402	33092	36.26
UFO	EQ	27-Dec-2022	92.25	92.90	94.25	92.00	93.25	93.50	93.19	68945	64.25	1141	40384	58.57
UGARSUGAR	EQ	27-Dec-2022	94.95	100.00	100.45	96.15	97.60	97.80	98.09	1501013	1472.34	9312	577106	38.45
UGROCAP	EQ	27-Dec-2022	150.55	152.65	164.40	150.25	158.00	159.85	156.81	31810	49.88	912	20611	64.79
UGROCAP	N1	27-Dec-2022	694.70	686.00	694.80	685.00	694.80	694.80	693.18	60	0.42	4	60	100.00
UGROCAP	N5	27-Dec-2022	1005.00	980.20	1000.00	900.00	1000.00	1000.00	964.82	355	3.43	22	250	70.42
UGROCAP	N7	27-Dec-2022	999.00	1000.00	1028.80	1000.00	1000.10	1000.10	1000.38	101	1.01	4	100	99.01
UJAAS	BE	27-Dec-2022	2.90	3.00	3.00	2.85	3.00	2.95	2.94	225694	6.65	393	-	-
UJJIVAN	EQ	27-Dec-2022	248.25	251.80	257.75	247.05	254.35	255.10	252.17	608355	1534.12	9583	330930	54.40
UJJIVANSFB	EQ	27-Dec-2022	28.15	28.90	29.30	27.35	28.05	27.95	28.04	10896304	3055.34	14760	3554072	32.62
ULTRACEMCO	EQ	27-Dec-2022	7074.00	7100.00	7165.95	7041.00	7103.10	7107.20	7093.52	295144	20936.09	34813	121931	41.31
UMAEXPORTS	EQ	27-Dec-2022	45.35	45.95	46.75	45.20	46.15	45.95	45.82	43590	19.97	768	21961	50.38
UMANGDAIRY	EQ	27-Dec-2022	59.45	63.40	63.40	61.25	63.20	62.45	62.53	50757	31.74	816	10849	21.37
UMESLTD	EQ	27-Dec-2022	4.70	4.85	4.90	4.65	4.85	4.80	4.81	17591	0.85	78	13056	74.22
UNICHEMLAB	EQ	27-Dec-2022	286.25	287.70	304.55	287.65	291.70	291.50	296.83	139438	413.89	7252	34634	24.84
UNIDT	EQ	27-Dec-2022	263.40	264.80	266.75	258.05	264.00	261.50	262.60	12661	33.25	888	5437	42.94
UNIENTER	EQ	27-Dec-2022	135.55	136.00	136.20	134.10	134.90	134.65	134.93	3123	4.21	198	2162	69.23
UNIINFO	EQ	27-Dec-2022	21.70	22.20	22.20	20.55	21.25	21.15	21.34	7184	1.53	99	4935	68.69
UNIONBANK	EQ	27-Dec-2022	80.25	83.25	86.40	80.10	82.75	82.75	82.89	93290300	77325.14	148581	8272075	8.87
UNIPARTS	EQ	27-Dec-2022	541.85	546.40	556.35	537.20	552.80	552.70	547.44	463933	2539.74	21674	139531	30.08
UNITECH	BZ	27-Dec-2022	1.75	1.80	1.80	1.70	1.75	1.70	1.73	6190300	106.83	1355	-	-
UNITEDPOLY	BE	27-Dec-2022	121.20	115.15	127.00	115.15	120.00	119.75	119.94	103702	124.38	1111	-	-
UNITEDTEA	EQ	27-Dec-2022	277.45	281.95	288.85	277.55	283.00	281.60	281.64	1032	2.91	66	491	47.58
UNIVASTU	EQ	27-Dec-2022	86.05	88.00	90.50	87.00	88.00	87.70	88.74	67819	60.18	1235	25940	38.25
UNIVCABLES	EQ	27-Dec-2022	280.05	282.00	291.00	279.50	285.00	286.05	284.79	39809	113.37	1908	16335	41.03
UNIVPHOTO	EQ	27-Dec-2022	505.95	529.80	529.80	507.45	516.15	521.00	518.46	626	3.25	123	372	59.42
UNOMINDA	EQ	27-Dec-2022	524.75	525.20	529.30	522.45	525.50	524.40	525.24	459019	2410.96	10792	405419	88.32
UPL	EQ	27-Dec-2022	718.25	724.95	724.95	710.00	719.10	716.35	715.74	1693081	12118.01	41791	782924	46.24
URAVI	SM	27-Dec-2022	140.05	133.05	133.05	133.05	133.05	133.05	133.05	2400	3.19	1	2400	100.00
URJA	EQ	27-Dec-2022	9.45	9.45	10.15	9.45	9.85	9.85	9.81	3476891	341.08	6001	1635059	47.03
USASEEDS	SM	27-Dec-2022	324.60	339.00	340.80	333.10	340.35	340.35	338.81	20400	69.12	17	14400	70.59
USHAMART	EQ	27-Dec-2022	168.80	172.75	180.65	167.15	177.00	177.55	174.63	8508647	14858.67	75839	1831066	21.52
UTIAMC	EQ	27-Dec-2022	868.45	868.45	884.90	850.05	880.00	876.20	867.14	314194	2724.51	13645	54682	17.40
UTIBANKETF	EQ	27-Dec-2022	42.99	43.44	43.48	42.81	43.32	43.08	43.05	12193	5.25	314	4448	36.48
UTINEXT50	EQ	27-Dec-2022	43.88	44.47	44.50	43.89	44.25	44.37	44.38	3542	1.57	100	2137	60.33
UTINIFTETF	EQ	27-Dec-2022	1915.42	1920.00	1930.71	1910.01	1930.71	1927.62	1920.18	548	10.52	91	469	85.58
UTISENSETF	EQ	27-Dec-2022	640.86	642.59	648.39	640.71	648.39	648.30	644.77	556	3.58	69	362	65.11
UTISXN50	EQ	27-Dec-2022	50.80	51.60	51.60	49.47	51.00	51.00	50.51	519	0.26	49	467	89.98
UTTAMSUGAR	EQ	27-Dec-2022	258.70	266.00	286.45	266.00	280.00	279.95	278.88	695640	1940.00	18251	128351	18.45
V2RETAIL	EQ	27-Dec-2022	91.00	91.80	93.40	90.40	91.00	91.15	91.69	13454	12.34	483	4965	36.90
VADILALIND	EQ	27-Dec-2022	2606.95	2628.80	2659.50	2586.30	2658.90	2645.90	2627.13	18518	486.49	3182	11660	62.97
VAIBHAVGBL	EQ	27-Dec-2022	317.45	320.00	331.00	318.00	325.00	324.15	326.16	157377	513.30	9513	56754	36.06
VAISHALI	EQ	27-Dec-2022	139.80	142.00	144.25	139.00	141.00	139.85	140.19	138249	193.82	1820	97489	70.52
VAKRANGEE	EQ	27-Dec-2022	27.30	27.80	28.00	27.10	27.40	27.25	27.44	2173459	596.42	4907	934942	43.02
VALIANTORG	EQ	27-Dec-2022	583.50	588.90	599.95	579.95	599.40	598.90	590.41	36346	214.59	5592	16751	46.09
VARDHACRLC	EQ	27-Dec-2022	52.50	51.85	53.90	51.85	53.40	53.25	52.81	37774	19.95	508	16787	44.44
VARDMNPOLY	EQ	27-Dec-2022	19.25	20.10	20.10	19.25	19.70	19.55	19.64	5656	1.11	103	3256	57.57
VARROC	EQ	27-Dec-2022	296.50	297.00	300.75	295.55	296.30	297.75	297.74	62944	187.41	3180	24649	39.16
VASA	SM	27-Dec-2022	12.25	12.85	12.85	12.85	12.85	12.85	12.85	8000	1.03	1	8000	100.00
VASCONEQ	EQ	27-Dec-2022	31.85	32.25	34.45	32.25	33.00	32.95	33.13	2552940	845.90	5788	618613	24.23
VASWANI	EQ	27-Dec-2022	17.20	17.60	18.50	17.60	18.00	18.20	18.11	74799	13.55	364	47563	63.59
VBL	EQ	27-Dec-2022	1352.70	1358.00	1374.40	1311.00	1325.00	1318.90	1334.06	805440	10745.04	51211	285655	35.47
VCL	EQ	27-Dec-2022	5.90	6.10	6.10	5.50	5.85	5.80	5.87	412453	24.20	839	243311	58.99
VEDL	EQ	27-Dec-2022	296.10	299.10	309.00	299.00	307.50	307.65	305.33	11251874	34355.21	87174	2529580	22.48
VEEKAYEM	SM	27-Dec-2022	35.95	35.95	36.00	34.05	36.00	36.00	35.80	40000	14.32	10	32000	80.00
VENKEYS	EQ	27-Dec-2022	1839.75	1900.00	1920.00	1880.00	1884.00	1887.25	1894.04	49666	940.69	5716	8968	18.06
VENUSPIPES	EQ	27-Dec-2022	700.65	706.95	719.00	700.00	705.00	708.05	704.68	505903	3565.02	8225	257612	50.92
VENUSREM	EQ	27-Dec-2022	174.10	176.00	180.20	173.95	177.50	175.95	176.81	27418	48.48	1368	16113	58.77
VERANDA	EQ	27-Dec-2022	241.10	239.05	255.60	232.55	237.00	239.15	242.02	146568	354.72	6651	44322	30.24
VERTOZ	BE	27-Dec-2022	211.20	214.95	221.75	205.00	221.75	221.75	219.54	70864	155.57	642	-	-
VESUVIUS	EQ	27-Dec-2022	1594.75	1616.00	1620.00	1570.05	1600.10	1598.15	1597.29	10570	168.83	1832	4251	40.22
VETO	EQ	27-Dec-2022	103.50	104.65	106.80	102.70	103.05	103.55	104.20	103155	107.49	2842	57968	56.20
VGUARD	EQ	27-Dec-2022	261.20	264.00	264.90	260.00	260.90	261.10	262.27	122798	322.06	4422	41733	33.99
VHL	EQ	27-Dec-2022	2853.35	2853.35	2967.60	2852.05	2950.00	2938.30	2895.23	430	12.45	203	209	48.60
VIDHIING	EQ	27-Dec-2022	343.20	343.70	349.20	343.70	345.25	345.10	346.21	14404	49.87	977	7672	53.26
VIJAYA	EQ	27-Dec-2022	433.10	435.00	438.25	428.65	430.05	432.20	433.61	189895	823.40	7772	30540	16.08
VIJIFIN	EQ	27-Dec-2022	2.65	2.85	2.90	2.80	2.90	2.90	2.89	335308	9.68	237	260199	77.60
VIKASECO	EQ	27-Dec-2022	3.35	3.45	3.50	3.35	3.40	3.40	3.41	5576776	189.96	2274	1733407	31.08
VIKASLIFE	EQ	27-Dec-2022	4.40	4.45	4.55	4.20	4.40	4.35	4.35	19604527	853.21	5822	6534205	33.33
VIKASPROP	BZ	27-Dec-2022	0.80	0.80	0.80	0.75	0.80	0.75	0.78	416452	3.23	435	-	-
VIKASWSP	BZ	27-Dec-2022	1.75	1.80	1.80	1.70	1.80	1.80	1.78	148258	2.64	175	-	-
VIMTALABS	EQ	27-Dec-2022	437.45	445.30	446.40	421.85	424.10	425.75	434.87	49419	214.91	2888	28977	58.64
VINATIORGA	EQ	27-Dec-2022	1929.00	1929.85	1983.45	1929.85	1967.00	1965.75	1969.00	34429	677.91	3455	22429	65.15
VINDHYATEL	EQ	27-Dec-2022	1499.85	1514.40	1540.00	1506.00	1529.00	1517.55	1519.72	7407	112.57	1172	4332	58.49
VINEETLAB	EQ	27-Dec-2022	54.35	55.30	55.85	54.30	54.60	54.60	54.95	11185	6.15	216	6359	56.85
VINNY	EQ	27-Dec-2022	126.90	133.10	133.20	125.00	133.20	133.20	133.07	23914	31.82	230	19671	82.26
VINYLINDIA	EQ	27-Dec-2022	449.70	467.55	467.55	452.00	457.95	458.75	460.40	24959	114.91	1157	18784	75.26
VIPCLOTHNG	EQ	27-Dec-2022	46.50	46.75	48.80	45.65	48.80	48.60	48.03	1116706	536.31	2682	673399	60.30
VIPIND	EQ	27-Dec-2022	679.65	682.00	699.00	673.50	677.75	678.00	679.97	98929	672.69	5505	56231	56.84
VIPULLTD	BE	27-Dec-2022	16.55	17.25	17.25	16.25	16.55	16.45	16.57	38943	6.45	79	-	-
VISAKAIND	EQ	27-Dec-2022	419.15	426.40	427.00	419.05	421.05	421.65	422.52	12315	52.03	870	6586	53.48
VISASTEEL	BE	27-Dec-2022	14.55	14.85	15.25	14.50	14.85	15.10	15.07	21045	3.17	95	-	-
VISESHINFO	BE	27-Dec-2022	0.55	0.60	0.60	0.55	0.60	0.60	0.58	5717839	33.26	3404	-	-
VISHAL	EQ	27-Dec-2022	21.10	21.40	22.20	20.75	21.10	21.05	21.43	217056	46.52	1476	109118	50.27
VISHNU	EQ	27-Dec-2022	1468.85	1504.95	1504.95	1452.05	1470.00	1469.55	1481.60	13455	199.35	3634	6710	49.87
VISHWARAJ	EQ	27-Dec-2022	17.35	18.35	18.80	17.80	18.45	18.40	18.30	1618742	296.22	3954	759161	46.90
VITAL	SM	27-Dec-2022	124.85	123.00	125.00	120.60	122.00	122.70	122.67	16800	20.61	14	13200	78.57
VIVIANA	SM	27-Dec-2022	85.35	90.00	91.95	87.00	89.00	89.00	89.47	14000	12.53	7	14000	100.00
VIVIDHA	EQ	27-Dec-2022	1.15	1.15	1.20	1.10	1.15	1.15	1.14	600503	6.85	5897	431596	71.87
VIVIMEDLAB	BZ	27-Dec-2022	11.55	11.50	12.10	11.00	11.20	11.00	11.14	155654	17.35	354	-	-
VIVO	SM	27-Dec-2022	105.70	107.00	107.00	107.00	107.00	107.00	107.00	1600	1.71	1	1600	100.00
VLSFINANCE	EQ	27-Dec-2022	125.70	128.00	128.10	126.30	127.40	126.80	127.17	28192	35.85	680	15799	56.04
VMART	EQ	27-Dec-2022	2941.25	2966.00	2984.90	2872.05	2895.00	2890.30	2919.77	12041	351.57	3919	4992	41.46
VOLTAMP	EQ	27-Dec-2022	2556.55	2584.15	2645.00	2532.00	2640.00	2618.50	2583.43	19348	499.84	3898	4658	24.07
VOLTAS	EQ	27-Dec-2022	786.50	790.45	799.10	785.30	799.00	797.75	793.54	469563	3726.16	20340	166749	35.51
VRLLOG	EQ	27-Dec-2022	537.75	540.45	542.35	517.00	539.90	539.25	530.79	165320	877.49	12879	55830	33.77
VSSL	EQ	27-Dec-2022	278.50	281.95	296.00	277.00	281.00	278.60	284.61	142522	405.63	7416	76322	53.55
VSTIND	EQ	27-Dec-2022	3241.45	3279.00	3284.45	3185.20	3234.70	3198.95	3231.44	14078	454.92	3124	9215	65.46
VSTTILLERS	EQ	27-Dec-2022	2269.70	2290.00	2290.00	2230.55	2234.05	2234.45	2255.17	3193	72.01	876	1548	48.48
VTL	EQ	27-Dec-2022	310.05	312.75	329.40	312.75	325.00	325.70	321.09	243485	781.80	9408	94137	38.66
WABAG	EQ	27-Dec-2022	317.95	331.00	334.75	320.65	329.00	328.95	326.72	872205	2849.64	24124	235446	26.99
WALCHANNAG	EQ	27-Dec-2022	67.40	68.00	68.50	66.50	67.50	67.05	67.39	160653	108.26	1073	109932	68.43
WANBURY	BE	27-Dec-2022	44.65	45.55	46.85	45.00	46.85	46.80	46.33	17008	7.88	104	-	-
WATERBASE	EQ	27-Dec-2022	74.25	74.95	81.35	74.60	77.60	77.35	77.27	50460	38.99	793	26161	51.85
WEALTH	EQ	27-Dec-2022	347.25	347.80	399.00	343.60	384.00	368.25	363.69	3378	12.29	156	2667	78.95
WEBELSOLAR	EQ	27-Dec-2022	92.05	95.00	95.00	92.30	93.40	93.85	93.73	57250	53.66	1075	34921	61.00
WEIZMANIND	EQ	27-Dec-2022	96.60	97.80	103.45	94.05	102.00	101.10	99.60	73784	73.49	2045	22332	30.27
WELCORP	EQ	27-Dec-2022	216.70	218.00	231.90	217.45	226.80	225.35	225.26	1063848	2396.48	15920	336597	31.64
WELENT	EQ	27-Dec-2022	154.10	156.00	166.90	155.85	161.50	161.10	161.85	1074206	1738.57	10516	554278	51.60
WELINV	EQ	27-Dec-2022	277.00	287.95	290.85	272.00	274.40	278.30	277.02	1071	2.97	95	676	63.12
WELSPUNIND	EQ	27-Dec-2022	72.10	72.95	75.75	72.90	75.30	75.20	74.54	1003649	748.11	5234	339114	33.79
WENDT	EQ	27-Dec-2022	7290.95	7300.00	7370.00	7218.05	7370.00	7337.25	7307.19	453	33.10	205	321	70.86
WESTLIFE	EQ	27-Dec-2022	762.65	760.00	802.00	760.00	785.50	783.10	789.19	302557	2387.75	23421	107940	35.68
WEWIN	EQ	27-Dec-2022	41.00	39.20	43.05	39.20	43.05	43.05	42.01	8718	3.66	95	4853	55.67
WFL	EQ	27-Dec-2022	227.50	237.00	237.90	221.00	229.50	230.80	229.96	4137	9.51	305	1766	42.69
WHEELS	EQ	27-Dec-2022	565.80	568.65	576.00	560.10	569.70	566.85	566.67	8233	46.65	901	4166	50.60
WHIRLPOOL	EQ	27-Dec-2022	1485.85	1487.85	1494.85	1470.85	1492.60	1487.65	1483.14	66781	990.46	6776	28212	42.25
WILLAMAGOR	EQ	27-Dec-2022	19.35	20.05	20.30	19.15	20.30	20.15	20.03	16415	3.29	76	10893	66.36
WINDLAS	EQ	27-Dec-2022	246.00	249.00	250.95	248.25	250.40	250.10	249.61	11848	29.57	553	7629	64.39
WINDMACHIN	EQ	27-Dec-2022	44.80	45.65	45.85	44.20	44.65	44.60	44.92	83099	37.33	696	49857	60.00
WINPRO	EQ	27-Dec-2022	3.90	3.90	4.00	3.80	3.90	3.90	3.91	126420	4.95	296	103106	81.56
WIPL	BE	27-Dec-2022	83.50	82.50	87.65	80.00	80.00	81.45	84.10	1054	0.89	24	-	-
WIPRO	EQ	27-Dec-2022	380.50	382.50	387.35	380.25	387.05	386.60	384.31	3842920	14768.62	60580	1414286	36.80
WOCKPHARMA	EQ	27-Dec-2022	226.50	227.65	229.70	224.50	224.85	224.85	226.01	747332	1689.06	9771	314707	42.11
WONDERLA	EQ	27-Dec-2022	340.70	347.00	347.50	328.00	328.90	330.65	334.23	152849	510.87	5208	97736	63.94
WORTH	EQ	27-Dec-2022	106.30	106.40	109.50	104.00	105.00	105.55	107.04	20127	21.54	471	13090	65.04
WSTCSTPAPR	EQ	27-Dec-2022	500.90	505.00	519.90	502.00	510.00	505.25	508.16	144022	731.86	7244	49244	34.19
XCHANGING	EQ	27-Dec-2022	65.15	65.15	67.00	65.05	66.90	66.65	66.17	100923	66.78	1817	32605	32.31
XELPMOC	EQ	27-Dec-2022	132.25	132.95	137.80	131.00	137.80	135.90	133.43	8124	10.84	482	3099	38.15
XPROINDIA	EQ	27-Dec-2022	664.80	674.00	698.00	661.00	670.50	670.85	678.45	23368	158.54	2605	8191	35.05
YAARI	EQ	27-Dec-2022	20.00	20.80	21.85	19.35	20.00	19.90	20.44	1612627	329.57	4258	671164	41.62
YESBANK	EQ	27-Dec-2022	19.60	20.20	20.70	19.60	20.20	20.15	20.18	525572234	106041.44	234756	71950065	13.69
YUKEN	EQ	27-Dec-2022	462.00	471.15	479.90	468.80	471.30	473.05	473.95	3380	16.02	417	2042	60.41
ZEEL	EQ	27-Dec-2022	239.05	240.00	242.90	236.45	239.40	239.05	238.91	3651255	8723.24	26472	832349	22.80
ZEELEARN	EQ	27-Dec-2022	6.90	7.00	7.20	6.95	7.10	7.10	7.08	421597	29.83	653	268114	63.59
ZEEMEDIA	EQ	27-Dec-2022	14.85	15.35	15.35	14.75	15.05	14.90	14.95	1267087	189.39	1712	730414	57.65
ZENITHEXPO	EQ	27-Dec-2022	80.85	83.45	83.45	79.30	80.90	80.45	81.19	636	0.52	50	611	96.07
ZENITHSTL	EQ	27-Dec-2022	5.15	5.60	5.60	5.10	5.45	5.40	5.40	224518	12.12	651	150631	67.09
ZENSARTECH	EQ	27-Dec-2022	211.25	211.45	215.70	210.80	215.20	215.10	213.13	300431	640.31	6219	127794	42.54
ZENTEC	EQ	27-Dec-2022	187.45	189.90	193.30	188.00	190.00	189.20	190.23	123614	235.15	4005	68313	55.26
ZFCVINDIA	EQ	27-Dec-2022	8854.20	8931.55	8945.00	8799.75	8872.00	8879.05	8862.36	2242	198.69	948	1310	58.43
ZIMLAB	EQ	27-Dec-2022	105.80	106.00	108.00	102.00	104.90	103.55	103.80	10531	10.93	406	5769	54.78
ZODIAC	EQ	27-Dec-2022	115.35	118.00	121.10	113.90	117.55	118.30	117.70	46357	54.56	1737	21174	45.68
ZODIACLOTH	EQ	27-Dec-2022	93.85	94.80	96.75	92.20	94.00	93.80	94.49	19206	18.15	447	9542	49.68
ZOMATO	EQ	27-Dec-2022	58.15	59.40	60.60	58.50	58.85	58.95	59.19	54205000	32082.41	100139	23633763	43.60
ZOTA	EQ	27-Dec-2022	278.05	280.00	289.85	279.20	285.00	287.00	285.06	46934	133.79	3195	24551	52.31
ZUARI	EQ	27-Dec-2022	149.00	149.10	154.00	148.55	152.20	153.10	151.92	68739	104.43	2289	20074	29.20
ZUARIIND	EQ	27-Dec-2022	138.45	138.80	140.75	137.75	140.75	139.95	139.67	19566	27.33	772	9886	50.53
ZYDUSLIFE	EQ	27-Dec-2022	420.75	423.00	423.00	417.15	419.00	419.30	420.09	547340	2299.30	11586	184096	33.63
ZYDUSWELL	EQ	27-Dec-2022	1527.85	1522.05	1539.40	1500.60	1512.00	1513.25	1515.86	28227	427.88	3699	18270	64.73